Qingdao Guolin Enviromental Technology Company Ltd (300786) Exchange: SHE
Data as of July 17, 2025
$14.82 ($-0.25) -1.66%
Qingdao Guolin Enviromental Technology Company Ltd - Daily Information
Click for more stock information on Qingdao Guolin Enviromental Technology Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $15.00 |
| Previous Close | $14.82 |
| High | $15.08 |
| Low | $14.74 |
| Adjusted Open | $15.00 |
| Previous Adjusted Close | $14.82 |
| Adjusted High | $15.08 |
| Adjusted Low | $14.74 |
About Qingdao Guolin Enviromental Technology Company Ltd (300786)
Qingdao Guolin Enviromental Technology Co Ltd
Invest in Qingdao Guolin Enviromental Technology Company Ltd (300786)
Historical Stock Data for Qingdao Guolin Enviromental Technology Company Ltd (300786)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $15.00 | $15.08 | $14.74 | $14.82 | $14.82 | 7,824,360 |
| 2025-07-08 | $15.03 | $15.19 | $14.82 | $15.07 | $15.07 | 8,614,180 |
| 2025-07-07 | $15.19 | $15.22 | $14.88 | $14.94 | $14.94 | 8,184,220 |
| 2025-07-04 | $15.45 | $15.49 | $14.93 | $15.07 | $15.07 | 13,181,260 |
| 2025-07-03 | $15.66 | $15.75 | $15.00 | $15.44 | $15.44 | 17,553,010 |
| 2025-07-02 | $15.61 | $15.95 | $15.48 | $15.60 | $15.60 | 22,385,690 |
| 2025-07-01 | $15.56 | $16.19 | $15.22 | $15.75 | $15.75 | 35,635,500 |
| 2025-06-30 | $15.26 | $16.25 | $14.90 | $15.51 | $15.51 | 32,210,340 |
| 2025-06-27 | $14.68 | $14.68 | $14.41 | $14.45 | $14.45 | 7,987,180 |
| 2025-06-26 | $14.53 | $15.00 | $14.48 | $14.52 | $14.52 | 12,138,300 |
| 2025-06-25 | $14.40 | $14.71 | $14.21 | $14.59 | $14.59 | 12,991,700 |
| 2025-06-24 | $14.32 | $14.62 | $14.17 | $14.46 | $14.46 | 12,695,340 |
| 2025-06-23 | $13.42 | $14.32 | $13.36 | $14.26 | $14.26 | 15,056,130 |
| 2025-06-20 | $13.39 | $14.07 | $13.39 | $13.54 | $13.54 | 11,109,880 |
| 2025-06-19 | $13.67 | $13.86 | $13.42 | $13.43 | $13.43 | 5,750,840 |
| 2025-06-18 | $13.76 | $13.79 | $13.53 | $13.75 | $13.75 | 4,846,410 |
| 2025-06-17 | $13.95 | $14.02 | $13.71 | $13.80 | $13.80 | 5,228,180 |
| 2025-06-13 | $14.02 | $14.15 | $13.67 | $13.68 | $13.68 | 7,789,310 |
| 2025-06-12 | $14.30 | $14.31 | $14.10 | $14.17 | $14.17 | 4,955,560 |
| 2025-06-11 | $14.12 | $14.47 | $14.12 | $14.23 | $14.23 | 5,463,700 |
| 2025-06-10 | $14.45 | $14.47 | $14.00 | $14.17 | $14.17 | 9,470,040 |
| 2025-06-09 | $14.34 | $14.48 | $14.10 | $14.46 | $14.46 | 10,919,900 |
| 2025-06-06 | $13.90 | $14.92 | $13.83 | $14.30 | $14.30 | 16,512,900 |
| 2025-06-05 | $13.75 | $13.99 | $13.53 | $13.92 | $13.92 | 6,796,400 |
| 2025-06-04 | $13.85 | $14.02 | $13.70 | $13.78 | $13.78 | 6,095,440 |
| 2025-06-03 | $13.75 | $13.97 | $13.67 | $13.82 | $13.82 | 4,781,640 |
| 2025-05-30 | $14.37 | $14.37 | $13.80 | $13.84 | $13.84 | 8,841,920 |
| 2025-05-29 | $13.98 | $14.48 | $13.90 | $14.40 | $14.40 | 7,857,860 |
| 2025-05-28 | $14.28 | $14.40 | $13.91 | $13.99 | $13.99 | 7,253,800 |
| 2025-05-27 | $14.35 | $14.55 | $14.15 | $14.31 | $14.31 | 9,390,600 |
| 2025-05-26 | $14.10 | $14.68 | $13.98 | $14.41 | $14.41 | 14,442,820 |
| 2025-05-23 | $13.68 | $14.23 | $13.61 | $13.83 | $13.83 | 8,344,460 |
| 2025-05-22 | $13.99 | $14.16 | $13.70 | $13.73 | $13.73 | 6,347,320 |
| 2025-05-21 | $14.06 | $14.24 | $13.75 | $14.10 | $14.10 | 8,950,340 |
| 2025-05-20 | $13.93 | $14.48 | $13.85 | $14.22 | $14.22 | 8,840,440 |
| 2025-05-19 | $13.92 | $14.13 | $13.81 | $14.00 | $14.00 | 5,326,220 |
| 2025-05-16 | $13.82 | $14.14 | $13.73 | $13.87 | $13.87 | 6,383,200 |
| 2025-05-15 | $14.14 | $14.28 | $13.80 | $13.82 | $13.82 | 10,921,320 |
| 2025-05-14 | $14.96 | $15.47 | $14.11 | $14.17 | $14.17 | 18,302,720 |
| 2025-05-13 | $14.31 | $14.41 | $14.08 | $14.15 | $14.15 | 6,852,500 |
| 2025-05-12 | $14.43 | $14.46 | $14.11 | $14.20 | $14.20 | 6,022,820 |
| 2025-05-09 | $14.66 | $14.77 | $14.15 | $14.17 | $14.17 | 7,823,380 |
| 2025-05-08 | $14.38 | $14.65 | $14.30 | $14.57 | $14.57 | 11,928,510 |
| 2025-05-07 | $14.08 | $14.86 | $14.08 | $14.50 | $14.50 | 19,457,910 |
| 2025-05-06 | $13.35 | $13.95 | $13.20 | $13.89 | $13.89 | 11,221,680 |
| 2025-04-30 | $12.86 | $13.44 | $12.86 | $13.17 | $13.17 | 5,972,940 |
| 2025-04-29 | $12.61 | $13.01 | $12.60 | $12.88 | $12.88 | 4,447,810 |
| 2025-04-28 | $13.04 | $13.04 | $12.62 | $12.73 | $12.73 | 4,343,160 |
| 2025-04-25 | $12.79 | $13.08 | $12.70 | $12.90 | $12.90 | 7,777,580 |
| 2025-04-24 | $13.16 | $13.16 | $12.58 | $12.72 | $12.72 | 10,837,140 |
| 2025-04-23 | $13.21 | $13.34 | $13.05 | $13.20 | $13.20 | 9,957,890 |
| 2025-04-22 | $13.35 | $13.69 | $12.81 | $13.35 | $13.35 | 17,081,020 |
| 2025-04-21 | $13.05 | $13.32 | $12.96 | $13.19 | $13.19 | 7,696,840 |
| 2025-04-18 | $13.46 | $13.62 | $12.93 | $13.16 | $13.16 | 10,552,190 |
| 2025-04-17 | $13.25 | $13.95 | $13.19 | $13.45 | $13.45 | 13,403,670 |
| 2025-04-16 | $14.00 | $14.07 | $13.10 | $13.29 | $13.29 | 13,888,660 |
| 2025-04-15 | $13.88 | $14.08 | $13.65 | $13.85 | $13.85 | 11,787,800 |
| 2025-04-14 | $13.77 | $14.17 | $13.56 | $14.03 | $14.03 | 20,440,420 |
| 2025-04-11 | $12.80 | $14.10 | $12.80 | $13.62 | $13.62 | 21,513,260 |
| 2025-04-10 | $13.01 | $13.48 | $13.01 | $13.04 | $13.04 | 18,367,260 |
| 2025-04-09 | $12.01 | $13.00 | $11.03 | $12.86 | $12.86 | 22,384,680 |
| 2025-04-08 | $12.50 | $12.97 | $12.15 | $12.68 | $12.68 | 20,259,030 |
| 2025-04-07 | $13.23 | $13.95 | $11.75 | $12.36 | $12.36 | 28,008,010 |
| 2025-04-03 | $15.01 | $15.42 | $14.11 | $14.40 | $14.40 | 24,520,310 |
| 2025-04-02 | $15.81 | $16.28 | $15.24 | $15.31 | $15.31 | 26,065,900 |
| 2025-04-01 | $15.18 | $16.44 | $14.85 | $16.10 | $16.10 | 35,257,080 |
| 2025-03-31 | $15.09 | $16.93 | $15.09 | $15.53 | $15.53 | 38,710,070 |
| 2025-03-28 | $16.30 | $18.00 | $15.78 | $15.80 | $15.80 | 53,241,500 |
| 2025-03-27 | $14.20 | $16.33 | $13.96 | $15.53 | $15.53 | 35,110,590 |
| 2025-03-26 | $13.73 | $14.37 | $13.73 | $14.10 | $14.10 | 6,445,180 |
| 2025-03-25 | $13.60 | $14.12 | $13.51 | $13.79 | $13.79 | 6,174,200 |
| 2025-03-24 | $13.95 | $14.06 | $13.25 | $13.57 | $13.57 | 6,313,820 |
| 2025-03-21 | $14.22 | $14.35 | $13.88 | $13.93 | $13.93 | 6,168,240 |
| 2025-03-20 | $14.40 | $14.61 | $14.24 | $14.33 | $14.33 | 4,572,780 |
| 2025-03-19 | $14.59 | $14.59 | $14.30 | $14.40 | $14.40 | 5,857,480 |
| 2025-03-18 | $14.80 | $14.92 | $14.59 | $14.63 | $14.63 | 5,608,420 |
| 2025-03-17 | $14.74 | $14.93 | $14.65 | $14.80 | $14.80 | 5,068,460 |
| 2025-03-14 | $14.78 | $14.79 | $14.50 | $14.74 | $14.74 | 5,343,940 |
| 2025-03-13 | $14.89 | $14.98 | $14.45 | $14.68 | $14.68 | 6,595,640 |
| 2025-03-12 | $15.07 | $15.34 | $14.89 | $14.91 | $14.91 | 7,315,500 |
| 2025-03-11 | $14.83 | $15.10 | $14.83 | $15.05 | $15.05 | 8,713,680 |
| 2025-03-10 | $15.30 | $15.92 | $15.16 | $15.30 | $15.30 | 12,735,600 |
| 2025-03-07 | $15.20 | $15.22 | $14.87 | $15.16 | $15.16 | 10,277,050 |
| 2025-03-06 | $15.24 | $15.50 | $15.21 | $15.32 | $15.32 | 14,581,600 |
| 2025-03-05 | $15.65 | $15.89 | $15.02 | $15.30 | $15.30 | 20,125,170 |
| 2025-03-04 | $14.61 | $16.35 | $14.61 | $16.06 | $16.06 | 25,849,570 |
| 2025-03-03 | $14.63 | $15.25 | $14.30 | $14.98 | $14.98 | 14,055,520 |
| 2025-02-28 | $15.46 | $15.61 | $14.50 | $14.56 | $14.56 | 16,864,720 |
| 2025-02-27 | $15.99 | $16.45 | $15.32 | $15.88 | $15.88 | 28,518,830 |
| 2025-02-26 | $15.00 | $15.30 | $14.92 | $15.16 | $15.16 | 10,549,840 |
| 2025-02-25 | $14.70 | $15.55 | $14.55 | $15.15 | $15.15 | 13,773,580 |
| 2025-02-24 | $14.77 | $15.35 | $14.50 | $14.91 | $14.91 | 13,750,520 |
| 2025-02-20 | $14.20 | $14.42 | $14.02 | $14.39 | $14.39 | 8,062,200 |
| 2025-02-19 | $13.65 | $14.27 | $13.61 | $14.24 | $14.24 | 8,394,800 |
| 2025-02-18 | $14.08 | $14.28 | $13.64 | $13.67 | $13.67 | 8,221,000 |
| 2025-02-17 | $13.99 | $14.20 | $13.99 | $14.11 | $14.11 | 5,971,000 |
| 2025-02-14 | $14.00 | $14.18 | $13.94 | $14.05 | $14.05 | 6,552,500 |
| 2025-02-13 | $14.40 | $14.49 | $14.03 | $14.03 | $14.03 | 8,680,540 |
| 2025-02-12 | $14.35 | $14.61 | $14.28 | $14.54 | $14.54 | 11,566,100 |
| 2025-02-11 | $14.08 | $14.55 | $13.83 | $14.54 | $14.54 | 17,237,140 |
| 2025-02-10 | $14.18 | $14.19 | $13.90 | $14.12 | $14.12 | 7,843,400 |
| 2025-02-07 | $13.93 | $14.28 | $13.77 | $14.01 | $14.01 | 10,264,050 |
| 2025-02-06 | $13.38 | $14.04 | $13.34 | $13.92 | $13.92 | 8,577,140 |
| 2025-02-05 | $13.20 | $13.62 | $13.05 | $13.51 | $13.51 | 6,756,100 |
| 2025-01-27 | $13.54 | $13.73 | $13.01 | $13.01 | $13.01 | 5,342,000 |
| 2025-01-24 | $13.44 | $13.58 | $13.34 | $13.51 | $13.51 | 5,387,210 |
| 2025-01-23 | $13.73 | $13.99 | $13.42 | $13.44 | $13.44 | 7,711,580 |
| 2025-01-22 | $13.61 | $14.25 | $13.40 | $13.61 | $13.61 | 9,725,400 |
| 2025-01-21 | $13.59 | $13.69 | $13.21 | $13.61 | $13.61 | 8,606,400 |
| 2025-01-20 | $13.79 | $14.00 | $13.61 | $13.73 | $13.73 | 7,633,790 |
| 2025-01-17 | $13.62 | $14.20 | $13.50 | $13.88 | $13.88 | 10,408,120 |
| 2025-01-16 | $13.99 | $14.10 | $13.55 | $13.78 | $13.78 | 7,785,280 |
| 2025-01-15 | $13.89 | $14.04 | $13.67 | $13.76 | $13.76 | 9,027,000 |
| 2025-01-14 | $13.70 | $14.04 | $13.55 | $14.04 | $14.04 | 14,657,360 |
| 2025-01-13 | $12.58 | $13.88 | $12.25 | $13.55 | $13.55 | 13,593,740 |
| 2025-01-09 | $13.00 | $13.40 | $12.93 | $13.15 | $13.15 | 6,132,200 |
| 2025-01-08 | $12.97 | $13.23 | $12.55 | $13.09 | $13.09 | 7,621,500 |
| 2025-01-07 | $12.66 | $13.12 | $12.53 | $13.11 | $13.11 | 7,403,600 |
| 2025-01-06 | $12.57 | $12.82 | $11.97 | $12.56 | $12.56 | 7,385,570 |
| 2025-01-03 | $13.56 | $13.65 | $12.55 | $12.66 | $12.66 | 9,814,320 |
| 2025-01-02 | $13.85 | $13.98 | $13.24 | $13.42 | $13.42 | 8,519,070 |
| 2024-12-31 | $14.57 | $14.78 | $13.90 | $13.90 | $13.90 | 11,619,550 |
| 2024-12-30 | $15.07 | $15.21 | $14.61 | $14.64 | $14.64 | 10,749,150 |
| 2024-12-27 | $14.73 | $15.58 | $14.62 | $15.25 | $15.25 | 14,442,310 |
| 2024-12-26 | $14.40 | $15.07 | $14.38 | $14.69 | $14.69 | 9,610,140 |
| 2024-12-25 | $15.38 | $15.58 | $14.31 | $14.50 | $14.50 | 16,236,020 |
| 2024-12-24 | $15.45 | $15.79 | $14.72 | $15.73 | $15.73 | 18,095,600 |
| 2024-12-23 | $16.30 | $16.76 | $15.60 | $15.60 | $15.60 | 17,963,100 |
| 2024-12-20 | $15.75 | $16.68 | $15.57 | $16.50 | $16.50 | 19,497,620 |
| 2024-12-19 | $15.40 | $15.95 | $15.37 | $15.75 | $15.75 | 10,434,960 |
| 2024-12-18 | $15.32 | $16.17 | $15.28 | $15.77 | $15.77 | 14,096,790 |
| 2024-12-17 | $16.35 | $16.48 | $15.30 | $15.33 | $15.33 | 16,882,220 |
| 2024-12-16 | $17.02 | $17.28 | $16.50 | $16.63 | $16.63 | 16,921,840 |
| 2024-12-13 | $16.62 | $17.33 | $16.52 | $16.90 | $16.90 | 24,825,730 |
| 2024-12-12 | $16.65 | $16.81 | $16.38 | $16.77 | $16.77 | 16,883,590 |
| 2024-12-11 | $16.39 | $16.86 | $16.26 | $16.85 | $16.85 | 19,969,100 |
| 2024-12-10 | $17.36 | $17.45 | $16.53 | $16.60 | $16.60 | 30,831,140 |
| 2024-12-09 | $16.70 | $16.95 | $16.34 | $16.94 | $16.94 | 27,954,970 |
| 2024-12-06 | $17.26 | $17.45 | $16.33 | $16.70 | $16.70 | 42,714,970 |
| 2024-12-05 | $18.20 | $18.35 | $17.06 | $17.06 | $17.06 | 68,237,820 |
| 2024-12-04 | $18.76 | $20.44 | $18.50 | $20.44 | $20.44 | 89,910,570 |
| 2024-12-03 | $16.16 | $18.84 | $16.01 | $17.03 | $17.03 | 48,201,650 |
| 2024-12-02 | $15.12 | $15.72 | $15.02 | $15.70 | $15.70 | 10,671,920 |
| 2024-11-29 | $15.03 | $15.45 | $14.77 | $15.15 | $15.15 | 7,862,960 |
| 2024-11-28 | $15.04 | $15.76 | $14.93 | $15.05 | $15.05 | 7,668,490 |
| 2024-11-27 | $14.74 | $15.12 | $14.18 | $15.04 | $15.04 | 7,984,400 |
| 2024-11-26 | $15.13 | $15.41 | $14.81 | $14.88 | $14.88 | 6,319,200 |
| 2024-11-25 | $15.41 | $15.59 | $14.79 | $15.25 | $15.25 | 7,480,180 |
| 2024-11-22 | $16.00 | $16.15 | $14.88 | $14.90 | $14.90 | 12,383,350 |
| 2024-11-21 | $16.18 | $16.50 | $15.65 | $16.25 | $16.25 | 13,427,610 |
| 2024-11-20 | $15.40 | $16.20 | $15.10 | $16.09 | $16.09 | 11,436,110 |
| 2024-11-19 | $14.69 | $15.58 | $14.59 | $15.47 | $15.47 | 9,830,910 |
| 2024-11-18 | $15.70 | $16.02 | $14.36 | $14.58 | $14.58 | 10,543,550 |
| 2024-11-15 | $15.68 | $16.21 | $15.67 | $15.70 | $15.70 | 8,402,580 |
| 2024-11-14 | $17.00 | $17.13 | $15.90 | $15.91 | $15.91 | 14,127,300 |
| 2024-11-13 | $16.75 | $17.58 | $16.16 | $17.19 | $17.19 | 17,107,320 |
| 2024-11-12 | $17.76 | $17.76 | $16.68 | $16.90 | $16.90 | 21,243,590 |
| 2024-11-11 | $18.00 | $18.55 | $17.51 | $17.93 | $17.93 | 30,945,870 |
| 2024-11-08 | $16.77 | $18.39 | $16.77 | $17.79 | $17.79 | 32,259,030 |
| 2024-11-07 | $16.40 | $16.94 | $16.23 | $16.67 | $16.67 | 17,025,260 |
| 2024-11-06 | $16.49 | $17.22 | $16.05 | $16.77 | $16.77 | 25,605,080 |
| 2024-11-05 | $15.90 | $16.85 | $15.90 | $16.50 | $16.50 | 24,195,980 |
| 2024-11-04 | $14.81 | $16.48 | $14.61 | $15.91 | $15.91 | 17,738,660 |
| 2024-11-01 | $16.80 | $17.50 | $15.37 | $15.37 | $15.37 | 23,769,060 |
| 2024-10-31 | $15.17 | $16.31 | $15.17 | $16.14 | $16.14 | 21,846,850 |
| 2024-10-30 | $15.67 | $15.92 | $15.00 | $15.40 | $15.40 | 22,502,630 |
| 2024-10-29 | $17.25 | $17.79 | $16.22 | $16.27 | $16.27 | 25,082,870 |
| 2024-10-28 | $16.28 | $17.48 | $15.86 | $17.20 | $17.20 | 30,946,610 |
| 2024-10-25 | $15.65 | $17.04 | $15.65 | $16.64 | $16.64 | 30,686,550 |
| 2024-10-24 | $15.66 | $16.33 | $15.39 | $15.81 | $15.81 | 26,387,350 |
| 2024-10-23 | $16.20 | $16.55 | $15.50 | $15.76 | $15.76 | 37,514,620 |
| 2024-10-22 | $18.35 | $19.90 | $16.66 | $16.80 | $16.80 | 58,635,760 |
| 2024-10-21 | $17.00 | $19.38 | $16.65 | $19.38 | $19.38 | 70,724,400 |
| 2024-10-18 | $13.65 | $16.15 | $13.65 | $16.15 | $16.15 | 35,745,100 |
| 2024-10-17 | $13.11 | $13.94 | $12.92 | $13.46 | $13.46 | 16,469,980 |
| 2024-10-16 | $13.80 | $14.15 | $13.07 | $13.44 | $13.44 | 16,421,980 |
| 2024-10-15 | $13.15 | $13.85 | $12.92 | $13.18 | $13.18 | 14,919,220 |
| 2024-10-14 | $12.42 | $13.29 | $12.03 | $13.22 | $13.22 | 13,967,940 |
| 2024-10-11 | $13.06 | $13.11 | $12.00 | $12.23 | $12.23 | 11,198,260 |
| 2024-10-10 | $13.72 | $13.85 | $12.93 | $13.13 | $13.13 | 13,137,090 |
| 2024-10-09 | $15.10 | $15.11 | $13.34 | $13.35 | $13.35 | 21,208,000 |
| 2024-10-08 | $16.39 | $16.39 | $14.66 | $16.08 | $16.08 | 25,979,450 |
| 2024-09-30 | $12.24 | $13.86 | $11.91 | $13.72 | $13.72 | 23,846,480 |
| 2024-09-27 | $11.27 | $12.06 | $11.21 | $11.87 | $11.87 | 18,543,480 |
| 2024-09-26 | $11.03 | $11.50 | $10.97 | $11.29 | $11.29 | 15,494,560 |
| 2024-09-25 | $10.69 | $11.55 | $10.69 | $11.15 | $11.15 | 20,121,030 |
| 2024-09-24 | $10.41 | $11.28 | $10.33 | $11.02 | $11.02 | 20,275,700 |
| 2024-09-23 | $10.42 | $10.64 | $10.15 | $10.55 | $10.55 | 14,283,740 |
| 2024-09-20 | $10.35 | $11.41 | $10.04 | $10.88 | $10.88 | 19,547,850 |
| 2024-09-19 | $10.11 | $10.69 | $10.11 | $10.27 | $10.27 | 12,312,330 |
| 2024-09-18 | $10.66 | $11.00 | $10.09 | $10.34 | $10.34 | 15,563,630 |
| 2024-09-13 | $10.18 | $10.22 | $9.78 | $9.78 | $9.78 | 7,226,880 |
| 2024-09-12 | $10.50 | $10.56 | $10.15 | $10.18 | $10.18 | 9,453,590 |
| 2024-09-11 | $10.61 | $10.66 | $10.28 | $10.50 | $10.50 | 10,856,620 |
| 2024-09-10 | $10.60 | $11.30 | $10.45 | $10.93 | $10.93 | 15,180,090 |
| 2024-09-09 | $11.03 | $11.49 | $10.81 | $10.90 | $10.90 | 19,175,620 |
| 2024-09-06 | $10.60 | $11.10 | $10.54 | $10.79 | $10.79 | 16,463,590 |
| 2024-09-05 | $10.54 | $11.16 | $10.54 | $10.85 | $10.85 | 16,489,530 |
| 2024-09-04 | $10.39 | $11.21 | $10.13 | $10.70 | $10.70 | 21,353,600 |
| 2024-09-03 | $10.61 | $11.10 | $10.30 | $10.47 | $10.47 | 22,044,030 |
| 2024-09-02 | $11.03 | $12.30 | $10.82 | $11.18 | $11.18 | 32,402,510 |
| 2024-08-30 | $9.15 | $10.79 | $9.15 | $10.79 | $10.79 | 10,798,400 |
| 2024-08-29 | $9.00 | $9.13 | $8.84 | $8.99 | $8.99 | 3,139,560 |
| 2024-08-28 | $8.89 | $9.16 | $8.83 | $8.97 | $8.97 | 2,030,400 |
| 2024-08-27 | $9.11 | $9.23 | $8.90 | $8.96 | $8.96 | 2,335,970 |
| 2024-08-26 | $8.99 | $9.24 | $8.91 | $9.16 | $9.16 | 2,544,680 |
| 2024-08-23 | $9.13 | $9.16 | $8.91 | $8.98 | $8.98 | 3,228,610 |
| 2024-08-22 | $9.41 | $9.43 | $9.12 | $9.13 | $9.13 | 3,384,500 |
| 2024-08-21 | $9.46 | $9.58 | $9.36 | $9.40 | $9.40 | 1,791,500 |
| 2024-08-20 | $9.84 | $9.84 | $9.41 | $9.46 | $9.46 | 2,849,850 |
| 2024-08-19 | $9.82 | $9.93 | $9.69 | $9.72 | $9.72 | 2,198,700 |
| 2024-08-16 | $9.98 | $10.21 | $9.88 | $9.88 | $9.88 | 2,971,600 |
| 2024-08-15 | $9.82 | $10.06 | $9.76 | $9.98 | $9.98 | 3,161,800 |
| 2024-08-14 | $10.15 | $10.21 | $9.88 | $9.88 | $9.88 | 3,058,300 |
| 2024-08-13 | $10.29 | $10.49 | $10.03 | $10.20 | $10.20 | 3,919,360 |
| 2024-08-12 | $10.34 | $10.50 | $10.18 | $10.38 | $10.38 | 5,323,080 |
| 2024-08-09 | $10.21 | $10.29 | $10.04 | $10.08 | $10.08 | 2,113,700 |
| 2024-08-08 | $10.18 | $10.30 | $9.93 | $10.13 | $10.13 | 2,712,780 |
| 2024-08-07 | $10.27 | $10.35 | $10.15 | $10.22 | $10.22 | 2,348,600 |
| 2024-08-06 | $10.29 | $10.36 | $10.05 | $10.26 | $10.26 | 2,450,240 |
| 2024-08-05 | $10.64 | $10.84 | $10.08 | $10.09 | $10.09 | 4,693,200 |
| 2024-08-02 | $11.02 | $11.09 | $10.67 | $10.68 | $10.68 | 4,326,300 |
| 2024-08-01 | $11.04 | $11.19 | $10.96 | $11.11 | $11.11 | 4,147,230 |
| 2024-07-31 | $10.70 | $11.13 | $10.69 | $11.03 | $11.03 | 5,024,100 |
| 2024-07-30 | $10.66 | $10.88 | $10.57 | $10.76 | $10.76 | 4,066,900 |
| 2024-07-29 | $10.50 | $11.50 | $10.45 | $10.81 | $10.81 | 5,508,160 |
| 2024-07-26 | $10.41 | $10.67 | $10.41 | $10.56 | $10.56 | 3,159,900 |
| 2024-07-25 | $10.30 | $10.59 | $10.20 | $10.41 | $10.41 | 3,692,460 |
| 2024-07-24 | $10.60 | $10.97 | $10.40 | $10.45 | $10.45 | 4,870,100 |
| 2024-07-23 | $11.00 | $11.33 | $10.71 | $10.79 | $10.79 | 5,926,140 |
| 2024-07-22 | $11.23 | $11.39 | $11.05 | $11.16 | $11.16 | 8,737,860 |
| 2024-07-19 | $11.48 | $12.10 | $11.29 | $11.65 | $11.65 | 11,361,870 |
| 2024-07-18 | $11.96 | $12.56 | $11.47 | $11.70 | $11.70 | 11,497,200 |
| 2024-07-17 | $11.26 | $11.75 | $11.14 | $11.28 | $11.28 | 6,754,150 |
| 2024-07-16 | $11.41 | $11.59 | $11.06 | $11.40 | $11.40 | 6,927,780 |
| 2024-07-15 | $11.02 | $12.36 | $11.01 | $11.48 | $11.48 | 9,456,370 |
| 2024-07-12 | $10.83 | $11.09 | $10.60 | $10.97 | $10.97 | 5,406,980 |
| 2024-07-11 | $10.54 | $10.82 | $10.51 | $10.81 | $10.81 | 4,274,560 |
| 2024-07-10 | $10.60 | $10.79 | $10.27 | $10.35 | $10.35 | 4,680,820 |
| 2024-07-09 | $10.44 | $10.76 | $10.17 | $10.68 | $10.68 | 4,274,120 |
| 2024-07-08 | $10.55 | $10.66 | $10.24 | $10.32 | $10.32 | 4,106,440 |
| 2024-07-05 | $10.97 | $10.97 | $10.48 | $10.63 | $10.63 | 4,918,300 |
| 2024-07-04 | $11.55 | $11.67 | $10.90 | $10.90 | $10.90 | 6,894,600 |
| 2024-07-03 | $11.55 | $11.98 | $11.45 | $11.67 | $11.67 | 4,190,180 |
| 2024-07-02 | $11.92 | $11.94 | $11.57 | $11.67 | $11.67 | 4,108,700 |
| 2024-07-01 | $12.03 | $12.17 | $11.55 | $11.83 | $11.83 | 7,173,830 |
| 2024-06-28 | $12.29 | $12.73 | $11.96 | $12.26 | $12.26 | 7,697,420 |
| 2024-06-27 | $12.98 | $13.09 | $11.82 | $12.05 | $12.05 | 10,425,280 |
| 2024-06-26 | $12.60 | $13.14 | $12.30 | $12.98 | $12.98 | 8,465,020 |
| 2024-06-25 | $12.80 | $13.64 | $12.63 | $12.87 | $12.87 | 10,715,750 |
| 2024-06-24 | $12.79 | $13.15 | $12.52 | $13.00 | $13.00 | 9,316,320 |
| 2024-06-21 | $13.01 | $13.45 | $12.73 | $12.88 | $12.88 | 10,066,790 |
| 2024-06-20 | $13.60 | $13.79 | $13.21 | $13.31 | $13.31 | 14,614,330 |
| 2024-06-19 | $12.93 | $14.50 | $12.42 | $13.91 | $13.91 | 22,263,860 |
| 2024-06-18 | $12.78 | $12.88 | $12.30 | $12.82 | $12.82 | 9,028,600 |
| 2024-06-17 | $12.83 | $12.90 | $12.32 | $12.67 | $12.67 | 7,914,110 |
| 2024-06-14 | $13.09 | $13.22 | $12.66 | $12.75 | $12.75 | 11,798,600 |
| 2024-06-13 | $13.59 | $13.90 | $13.23 | $13.27 | $13.27 | 13,777,160 |
| 2024-06-12 | $13.30 | $13.68 | $13.20 | $13.41 | $13.41 | 17,545,700 |
| 2024-06-11 | $12.67 | $13.90 | $12.31 | $13.75 | $13.75 | 27,871,520 |
| 2024-06-07 | $11.80 | $13.64 | $11.52 | $12.94 | $12.94 | 26,292,110 |
| 2024-06-06 | $12.13 | $12.65 | $11.20 | $11.37 | $11.37 | 13,497,860 |
| 2024-06-05 | $13.01 | $13.51 | $12.26 | $12.31 | $12.31 | 13,162,840 |
| 2024-06-04 | $13.75 | $13.83 | $12.68 | $13.22 | $13.22 | 12,923,790 |
| 2024-06-03 | $13.18 | $13.84 | $13.16 | $13.42 | $13.42 | 14,987,930 |
| 2024-05-31 | $13.31 | $13.55 | $13.02 | $13.10 | $13.10 | 14,895,080 |
| 2024-05-30 | $12.73 | $14.25 | $12.68 | $13.54 | $13.54 | 21,814,230 |
| 2024-05-29 | $12.78 | $13.38 | $12.66 | $12.80 | $12.80 | 9,700,310 |
| 2024-05-28 | $13.29 | $13.66 | $13.03 | $13.17 | $13.17 | 14,017,520 |
| 2024-05-27 | $12.53 | $13.86 | $12.40 | $13.76 | $13.76 | 18,551,770 |
| 2024-05-24 | $12.90 | $13.27 | $12.65 | $12.71 | $12.71 | 8,867,400 |
| 2024-05-23 | $12.16 | $13.20 | $12.16 | $12.96 | $12.96 | 15,734,030 |
| 2024-05-22 | $11.95 | $12.39 | $11.79 | $12.25 | $12.25 | 5,326,460 |
| 2024-05-21 | $11.85 | $11.96 | $11.72 | $11.90 | $11.90 | 2,527,800 |
| 2024-05-20 | $12.00 | $12.14 | $11.88 | $11.97 | $11.97 | 3,555,800 |
| 2024-05-17 | $11.91 | $12.25 | $11.80 | $12.08 | $12.08 | 3,659,380 |
| 2024-05-16 | $11.88 | $12.33 | $11.88 | $11.98 | $11.98 | 3,615,000 |
| 2024-05-15 | $11.96 | $12.67 | $11.76 | $11.83 | $11.83 | 6,497,600 |
| 2024-05-14 | $11.43 | $12.05 | $11.43 | $12.00 | $12.00 | 3,677,620 |
| 2024-05-13 | $11.75 | $11.75 | $11.37 | $11.54 | $11.54 | 3,571,990 |
| 2024-05-10 | $12.16 | $12.25 | $11.73 | $11.86 | $11.86 | 4,227,260 |
| 2024-05-09 | $12.10 | $12.40 | $12.03 | $12.11 | $12.11 | 4,031,940 |
| 2024-05-08 | $12.27 | $12.30 | $11.95 | $12.10 | $12.10 | 3,744,790 |
| 2024-05-07 | $12.25 | $12.52 | $12.13 | $12.24 | $12.24 | 3,929,660 |
| 2024-05-06 | $12.16 | $12.38 | $12.01 | $12.23 | $12.23 | 3,307,950 |
| 2024-04-30 | $12.06 | $12.06 | $11.68 | $11.98 | $11.98 | 4,692,700 |
| 2024-04-29 | $11.46 | $12.10 | $11.31 | $11.87 | $11.87 | 4,858,400 |
| 2024-04-26 | $10.90 | $11.62 | $10.57 | $11.38 | $11.38 | 7,225,880 |
| 2024-04-25 | $10.85 | $11.07 | $10.70 | $11.01 | $11.01 | 3,713,030 |
| 2024-04-24 | $10.55 | $10.94 | $10.55 | $10.83 | $10.83 | 3,644,310 |
| 2024-04-23 | $10.65 | $10.86 | $10.51 | $10.59 | $10.59 | 3,612,940 |
| 2024-04-22 | $10.69 | $10.80 | $10.25 | $10.51 | $10.51 | 3,165,320 |
| 2024-04-19 | $10.80 | $11.08 | $10.52 | $10.75 | $10.75 | 4,488,240 |
| 2024-04-18 | $10.93 | $11.18 | $10.46 | $10.79 | $10.79 | 5,430,560 |
| 2024-04-17 | $9.84 | $11.07 | $9.84 | $10.85 | $10.85 | 9,817,570 |
| 2024-04-16 | $10.99 | $11.00 | $9.46 | $9.46 | $9.46 | 9,993,040 |
| 2024-04-15 | $11.80 | $12.04 | $10.74 | $11.05 | $11.05 | 8,586,290 |
| 2024-04-12 | $12.21 | $12.35 | $11.91 | $11.94 | $11.94 | 4,531,400 |
| 2024-04-11 | $12.35 | $12.52 | $12.06 | $12.21 | $12.21 | 3,861,520 |
| 2024-04-10 | $12.81 | $12.89 | $12.20 | $12.31 | $12.31 | 5,824,170 |
| 2024-04-09 | $12.79 | $13.01 | $12.54 | $12.86 | $12.86 | 4,383,950 |
| 2024-04-08 | $13.33 | $13.44 | $12.69 | $12.73 | $12.73 | 8,376,030 |
| 2024-04-03 | $13.90 | $14.09 | $13.27 | $13.40 | $13.40 | 8,956,900 |
| 2024-04-02 | $14.21 | $14.28 | $13.80 | $13.95 | $13.95 | 12,594,340 |
| 2024-04-01 | $13.96 | $14.90 | $13.86 | $14.51 | $14.51 | 20,386,990 |
| 2024-03-29 | $13.41 | $14.23 | $13.17 | $14.09 | $14.09 | 13,005,090 |
| 2024-03-28 | $12.90 | $13.64 | $12.87 | $13.49 | $13.49 | 8,812,840 |
| 2024-03-27 | $13.90 | $14.10 | $13.11 | $13.16 | $13.16 | 13,433,080 |
| 2024-03-26 | $13.24 | $14.25 | $13.15 | $14.25 | $14.25 | 19,176,000 |
| 2024-03-25 | $13.40 | $14.55 | $13.22 | $13.80 | $13.80 | 19,488,820 |
| 2024-03-22 | $13.96 | $13.96 | $13.43 | $13.46 | $13.46 | 6,274,090 |
| 2024-03-21 | $13.85 | $14.07 | $13.53 | $13.65 | $13.65 | 5,944,950 |
| 2024-03-20 | $14.04 | $14.25 | $13.69 | $13.90 | $13.90 | 7,767,580 |
| 2024-03-19 | $14.00 | $14.39 | $13.79 | $14.10 | $14.10 | 8,278,090 |
| 2024-03-18 | $13.49 | $14.15 | $13.37 | $14.01 | $14.01 | 7,834,790 |
| 2024-03-15 | $13.04 | $13.55 | $12.84 | $13.48 | $13.48 | 9,619,670 |
| 2024-03-14 | $12.97 | $13.11 | $12.77 | $12.92 | $12.92 | 6,255,950 |
| 2024-03-13 | $12.97 | $13.13 | $12.73 | $13.04 | $13.04 | 6,789,090 |
| 2024-03-12 | $12.78 | $12.98 | $12.53 | $12.97 | $12.97 | 8,319,320 |
| 2024-03-11 | $12.57 | $12.80 | $12.31 | $12.62 | $12.62 | 6,373,160 |
| 2024-03-08 | $12.30 | $12.77 | $12.15 | $12.57 | $12.57 | 7,012,300 |
| 2024-03-07 | $12.44 | $12.97 | $12.30 | $12.41 | $12.41 | 9,630,550 |
| 2024-03-06 | $12.30 | $12.62 | $12.09 | $12.47 | $12.47 | 8,176,430 |
| 2024-03-05 | $12.95 | $13.19 | $12.37 | $12.45 | $12.45 | 14,488,210 |
| 2024-03-04 | $12.99 | $13.50 | $12.58 | $13.17 | $13.17 | 22,354,270 |
| 2024-03-01 | $15.56 | $15.79 | $13.00 | $13.80 | $13.80 | 35,859,860 |
| 2024-02-29 | $11.42 | $13.44 | $11.28 | $13.44 | $13.44 | 17,373,420 |
| 2024-02-28 | $13.03 | $13.39 | $11.20 | $11.20 | $11.20 | 13,389,830 |
| 2024-02-27 | $12.59 | $13.00 | $12.32 | $12.96 | $12.96 | 6,714,310 |
| 2024-02-26 | $12.23 | $13.21 | $11.80 | $12.63 | $12.63 | 10,826,410 |
| 2024-02-23 | $11.63 | $13.39 | $11.33 | $12.16 | $12.16 | 11,664,690 |
| 2024-02-22 | $10.82 | $11.30 | $10.71 | $11.28 | $11.28 | 5,671,110 |
| 2024-02-21 | $10.43 | $11.10 | $10.21 | $10.82 | $10.82 | 6,718,800 |
| 2024-02-20 | $9.97 | $10.48 | $9.78 | $10.33 | $10.33 | 5,674,530 |
| 2024-02-19 | $9.46 | $10.30 | $9.46 | $10.07 | $10.07 | 8,750,140 |
| 2024-02-08 | $7.88 | $9.43 | $7.52 | $9.35 | $9.35 | 9,179,690 |
| 2024-02-07 | $9.06 | $9.08 | $7.70 | $7.88 | $7.88 | 10,024,980 |
| 2024-02-06 | $8.30 | $9.55 | $7.52 | $8.90 | $8.90 | 14,869,080 |
| 2024-02-05 | $11.25 | $11.36 | $9.21 | $9.21 | $9.21 | 11,764,500 |
| 2024-02-02 | $12.80 | $12.90 | $10.90 | $11.51 | $11.51 | 5,319,890 |
| 2024-02-01 | $12.74 | $12.86 | $12.28 | $12.55 | $12.55 | 4,536,360 |
| 2024-01-31 | $13.59 | $14.16 | $12.67 | $12.78 | $12.78 | 6,154,650 |
| 2024-01-30 | $14.43 | $14.53 | $13.91 | $14.02 | $14.02 | 3,200,960 |
| 2024-01-29 | $14.95 | $15.10 | $14.07 | $14.46 | $14.46 | 4,855,020 |
| 2024-01-26 | $15.58 | $15.71 | $15.28 | $15.34 | $15.34 | 2,295,420 |
| 2024-01-25 | $15.05 | $15.66 | $14.98 | $15.58 | $15.58 | 2,670,570 |
| 2024-01-24 | $15.22 | $15.48 | $14.56 | $15.05 | $15.05 | 2,630,470 |
| 2024-01-23 | $15.78 | $15.94 | $14.76 | $15.18 | $15.18 | 3,001,280 |
| 2024-01-22 | $16.02 | $16.18 | $15.05 | $15.22 | $15.22 | 3,493,870 |
| 2024-01-19 | $16.39 | $16.41 | $16.00 | $16.01 | $16.01 | 1,399,490 |
| 2024-01-18 | $16.51 | $16.56 | $15.93 | $16.31 | $16.31 | 3,078,900 |
| 2024-01-17 | $16.82 | $16.91 | $16.49 | $16.49 | $16.49 | 1,524,250 |
| 2024-01-16 | $16.87 | $17.02 | $16.60 | $16.82 | $16.82 | 2,241,250 |
| 2024-01-15 | $17.08 | $17.41 | $16.69 | $16.90 | $16.90 | 2,457,300 |
| 2024-01-12 | $17.18 | $17.41 | $17.00 | $17.01 | $17.01 | 1,432,480 |
| 2024-01-11 | $16.84 | $17.27 | $16.65 | $17.21 | $17.21 | 1,618,000 |
| 2024-01-10 | $17.09 | $17.20 | $16.69 | $16.80 | $16.80 | 2,319,220 |
| 2024-01-09 | $17.30 | $17.52 | $16.88 | $17.07 | $17.07 | 2,664,680 |
| 2024-01-08 | $17.35 | $17.59 | $17.01 | $17.04 | $17.04 | 2,361,290 |
| 2024-01-05 | $17.90 | $17.94 | $17.30 | $17.35 | $17.35 | 2,070,270 |
| 2024-01-04 | $18.09 | $18.20 | $17.72 | $17.89 | $17.89 | 2,048,370 |
| 2024-01-03 | $18.05 | $18.25 | $17.79 | $17.93 | $17.93 | 1,987,110 |
| 2024-01-02 | $18.12 | $18.32 | $17.92 | $18.04 | $18.04 | 1,709,230 |
| 2024-01-01 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 0 |
| 2023-12-29 | $17.70 | $18.05 | $17.59 | $18.05 | $18.05 | 2,133,120 |
| 2023-12-28 | $17.61 | $17.93 | $17.49 | $17.70 | $17.70 | 2,842,840 |
| 2023-12-27 | $17.41 | $17.77 | $17.20 | $17.61 | $17.61 | 3,857,810 |
| 2023-12-26 | $18.24 | $18.24 | $17.22 | $17.36 | $17.36 | 5,328,060 |
| 2023-12-25 | $18.79 | $18.84 | $18.10 | $18.24 | $18.24 | 2,798,110 |
| 2023-12-22 | $18.89 | $18.89 | $18.47 | $18.78 | $18.78 | 2,549,160 |
| 2023-12-21 | $18.69 | $18.97 | $18.26 | $18.82 | $18.82 | 3,441,840 |
| 2023-12-20 | $19.28 | $19.44 | $18.70 | $18.70 | $18.70 | 1,701,700 |
| 2023-12-19 | $19.10 | $19.33 | $18.90 | $19.30 | $19.30 | 1,460,080 |
| 2023-12-18 | $19.21 | $19.42 | $18.96 | $19.01 | $19.01 | 1,638,980 |
| 2023-12-15 | $19.32 | $19.59 | $19.19 | $19.45 | $19.45 | 2,010,580 |
| 2023-12-14 | $19.67 | $19.70 | $19.28 | $19.46 | $19.46 | 2,354,180 |
| 2023-12-13 | $19.92 | $20.21 | $19.32 | $19.53 | $19.53 | 2,640,600 |
| 2023-12-12 | $19.76 | $19.84 | $19.35 | $19.76 | $19.76 | 2,100,860 |
| 2023-12-11 | $19.55 | $19.73 | $19.24 | $19.70 | $19.70 | 2,708,920 |
| 2023-12-08 | $19.76 | $20.14 | $19.47 | $19.68 | $19.68 | 2,578,140 |
| 2023-12-07 | $20.17 | $20.17 | $19.50 | $19.78 | $19.78 | 1,995,320 |
| 2023-12-06 | $19.84 | $20.03 | $19.63 | $19.77 | $19.77 | 2,476,770 |
| 2023-12-05 | $20.30 | $20.30 | $19.80 | $19.80 | $19.80 | 2,782,170 |
| 2023-12-04 | $20.31 | $20.58 | $20.23 | $20.33 | $20.33 | 1,978,040 |
| 2023-12-01 | $20.24 | $20.48 | $20.00 | $20.38 | $20.38 | 2,577,190 |
| 2023-11-30 | $20.45 | $20.63 | $20.09 | $20.27 | $20.27 | 4,002,260 |
| 2023-11-29 | $20.67 | $20.75 | $20.38 | $20.55 | $20.55 | 2,691,190 |
| 2023-11-28 | $20.68 | $20.69 | $20.18 | $20.37 | $20.37 | 2,821,300 |
| 2023-11-27 | $19.98 | $20.93 | $19.75 | $20.70 | $20.70 | 4,683,780 |
| 2023-11-24 | $20.15 | $20.36 | $19.80 | $19.90 | $19.90 | 4,364,610 |
| 2023-11-23 | $20.24 | $20.58 | $20.10 | $20.27 | $20.27 | 4,706,190 |
| 2023-11-22 | $20.55 | $21.01 | $20.20 | $20.39 | $20.39 | 6,649,050 |
| 2023-11-21 | $22.28 | $22.34 | $20.71 | $20.78 | $20.78 | 13,073,560 |
| 2023-11-20 | $21.43 | $22.50 | $21.00 | $22.40 | $22.40 | 14,057,910 |
| 2023-11-17 | $21.51 | $21.80 | $20.80 | $21.43 | $21.43 | 12,011,570 |
| 2023-11-16 | $21.05 | $21.95 | $20.38 | $21.75 | $21.75 | 17,210,560 |
| 2023-11-15 | $21.05 | $23.80 | $20.70 | $21.96 | $21.96 | 22,357,270 |
| 2023-11-14 | $20.34 | $21.10 | $19.86 | $20.39 | $20.39 | 8,884,190 |
| 2023-11-13 | $20.33 | $20.87 | $19.75 | $20.39 | $20.39 | 7,475,570 |
| 2023-11-10 | $19.78 | $20.85 | $19.55 | $20.30 | $20.30 | 10,490,220 |
| 2023-11-09 | $19.99 | $20.56 | $19.43 | $19.71 | $19.71 | 8,591,480 |
| 2023-11-08 | $20.25 | $20.50 | $19.70 | $19.85 | $19.85 | 8,031,030 |
| 2023-11-07 | $20.10 | $20.64 | $20.06 | $20.28 | $20.28 | 5,233,780 |
| 2023-11-06 | $19.58 | $20.28 | $19.58 | $20.20 | $20.20 | 5,627,370 |
| 2023-11-03 | $18.88 | $19.64 | $18.70 | $19.49 | $19.49 | 5,994,510 |
| 2023-11-02 | $20.07 | $20.14 | $18.97 | $19.06 | $19.06 | 6,044,070 |
| 2023-11-01 | $19.95 | $20.36 | $19.71 | $20.08 | $20.08 | 5,795,700 |
| 2023-10-31 | $20.39 | $20.64 | $19.82 | $20.27 | $20.27 | 7,997,660 |
| 2023-10-30 | $21.00 | $21.00 | $19.77 | $20.05 | $20.05 | 12,658,830 |
| 2023-10-27 | $18.09 | $21.00 | $18.01 | $20.26 | $20.26 | 19,536,530 |
| 2023-10-26 | $17.97 | $18.40 | $17.86 | $18.26 | $18.26 | 3,248,300 |
| 2023-10-25 | $17.69 | $18.20 | $17.61 | $18.07 | $18.07 | 3,949,280 |
| 2023-10-24 | $17.06 | $18.01 | $16.98 | $17.78 | $17.78 | 4,648,040 |
| 2023-10-23 | $17.64 | $17.65 | $16.80 | $17.08 | $17.08 | 4,782,440 |
| 2023-10-20 | $17.79 | $18.46 | $17.47 | $17.47 | $17.47 | 6,123,890 |
| 2023-10-19 | $18.33 | $18.80 | $18.03 | $18.09 | $18.09 | 6,956,970 |
| 2023-10-18 | $17.24 | $19.16 | $17.24 | $18.69 | $18.69 | 14,717,640 |
| 2023-10-17 | $17.21 | $17.40 | $17.00 | $17.40 | $17.40 | 2,685,760 |
| 2023-10-16 | $17.37 | $17.45 | $16.89 | $17.32 | $17.32 | 5,800,740 |
| 2023-10-13 | $17.81 | $17.90 | $17.19 | $17.33 | $17.33 | 8,567,120 |
| 2023-10-12 | $18.52 | $18.80 | $17.66 | $17.95 | $17.95 | 14,669,280 |
| 2023-10-11 | $17.63 | $21.01 | $17.63 | $19.19 | $19.19 | 17,139,380 |
| 2023-10-10 | $18.06 | $18.27 | $17.52 | $17.65 | $17.65 | 3,467,900 |
| 2023-10-09 | $17.33 | $18.08 | $17.20 | $17.91 | $17.91 | 5,186,780 |
| 2023-09-28 | $17.04 | $17.63 | $16.87 | $17.47 | $17.47 | 4,001,580 |
| 2023-09-27 | $16.73 | $16.98 | $16.61 | $16.85 | $16.85 | 2,380,620 |
| 2023-09-26 | $16.76 | $17.24 | $16.66 | $16.81 | $16.81 | 3,410,010 |
| 2023-09-25 | $16.65 | $17.37 | $16.55 | $16.89 | $16.89 | 5,013,600 |
| 2023-09-22 | $16.28 | $16.85 | $16.07 | $16.69 | $16.69 | 3,233,040 |
| 2023-09-21 | $16.70 | $17.13 | $16.45 | $16.48 | $16.48 | 4,067,430 |
| 2023-09-20 | $16.08 | $17.75 | $15.88 | $17.05 | $17.05 | 6,686,340 |
| 2023-09-19 | $16.56 | $16.60 | $15.96 | $16.29 | $16.29 | 5,036,900 |
| 2023-09-18 | $17.06 | $17.19 | $16.55 | $16.66 | $16.66 | 6,425,540 |
| 2023-09-15 | $17.40 | $17.88 | $17.23 | $17.53 | $17.53 | 6,651,810 |
| 2023-09-14 | $17.88 | $17.88 | $17.10 | $17.50 | $17.50 | 9,498,890 |
| 2023-09-13 | $17.82 | $18.29 | $17.46 | $18.27 | $18.27 | 13,116,350 |
| 2023-09-12 | $16.85 | $18.10 | $16.72 | $17.86 | $17.86 | 8,243,120 |
| 2023-09-11 | $16.74 | $17.28 | $16.52 | $16.94 | $16.94 | 3,472,460 |
| 2023-09-08 | $16.66 | $17.30 | $16.61 | $16.98 | $16.98 | 4,550,910 |
| 2023-09-07 | $17.39 | $17.59 | $16.63 | $16.71 | $16.71 | 5,793,080 |
| 2023-09-06 | $16.85 | $17.86 | $16.60 | $17.57 | $17.57 | 9,010,640 |
| 2023-09-05 | $16.29 | $16.91 | $16.22 | $16.84 | $16.84 | 4,165,320 |
| 2023-09-04 | $15.90 | $16.35 | $15.70 | $16.35 | $16.35 | 2,152,140 |
| 2023-09-01 | $16.03 | $16.16 | $15.73 | $15.85 | $15.85 | 1,258,640 |
| 2023-08-31 | $16.11 | $16.22 | $15.91 | $16.03 | $16.03 | 1,661,300 |
| 2023-08-30 | $15.78 | $16.36 | $15.74 | $16.09 | $16.09 | 2,209,040 |
| 2023-08-29 | $14.73 | $15.78 | $14.70 | $15.67 | $15.67 | 2,954,800 |
| 2023-08-28 | $16.25 | $16.47 | $14.68 | $14.74 | $14.74 | 4,033,940 |
| 2023-08-25 | $15.90 | $16.03 | $15.28 | $15.37 | $15.37 | 2,853,580 |
| 2023-08-24 | $16.05 | $16.17 | $15.25 | $15.70 | $15.70 | 2,561,920 |
| 2023-08-23 | $16.18 | $16.28 | $15.95 | $16.17 | $16.17 | 1,489,360 |
| 2023-08-22 | $15.95 | $16.17 | $15.65 | $16.11 | $16.11 | 1,365,140 |
| 2023-08-21 | $16.12 | $16.42 | $15.90 | $15.94 | $15.94 | 1,092,260 |
| 2023-08-18 | $16.45 | $16.54 | $16.15 | $16.22 | $16.22 | 1,414,200 |
| 2023-08-17 | $15.95 | $16.35 | $15.54 | $16.31 | $16.31 | 1,641,660 |
| 2023-08-16 | $15.75 | $16.12 | $15.62 | $15.75 | $15.75 | 1,527,500 |
| 2023-08-15 | $15.94 | $16.08 | $15.77 | $15.88 | $15.88 | 746,500 |
| 2023-08-14 | $15.87 | $15.99 | $15.57 | $15.95 | $15.95 | 1,285,240 |
| 2023-08-11 | $16.32 | $16.32 | $15.92 | $15.97 | $15.97 | 1,061,660 |
| 2023-08-10 | $16.05 | $16.33 | $15.94 | $16.25 | $16.25 | 1,082,600 |
| 2023-08-09 | $16.38 | $16.38 | $15.95 | $16.00 | $16.00 | 1,980,920 |
| 2023-08-08 | $16.50 | $16.50 | $16.18 | $16.39 | $16.39 | 878,930 |
| 2023-08-07 | $16.66 | $16.79 | $16.31 | $16.39 | $16.39 | 1,483,610 |
| 2023-08-04 | $16.30 | $16.88 | $16.30 | $16.66 | $16.66 | 2,009,680 |
| 2023-08-03 | $16.48 | $16.75 | $16.21 | $16.34 | $16.34 | 2,097,850 |
| 2023-08-02 | $17.00 | $17.49 | $16.08 | $16.50 | $16.50 | 5,063,870 |
| 2023-08-01 | $16.98 | $16.98 | $16.57 | $16.65 | $16.65 | 1,329,480 |
| 2023-07-31 | $17.10 | $17.12 | $16.82 | $16.92 | $16.92 | 1,602,400 |
| 2023-07-28 | $17.35 | $17.35 | $16.95 | $17.01 | $17.01 | 1,541,480 |
| 2023-07-27 | $17.50 | $17.80 | $17.19 | $17.22 | $17.22 | 1,245,610 |
| 2023-07-26 | $17.72 | $17.75 | $17.31 | $17.55 | $17.55 | 1,678,170 |
| 2023-07-25 | $17.06 | $17.67 | $17.06 | $17.64 | $17.64 | 2,461,480 |
| 2023-07-24 | $16.77 | $17.37 | $16.45 | $17.06 | $17.06 | 2,795,500 |
| 2023-07-21 | $16.77 | $16.87 | $16.55 | $16.57 | $16.57 | 1,514,270 |
| 2023-07-20 | $17.03 | $17.12 | $16.73 | $16.77 | $16.77 | 1,705,900 |
| 2023-07-19 | $17.19 | $17.34 | $16.90 | $16.95 | $16.95 | 1,824,520 |
| 2023-07-18 | $17.25 | $17.57 | $17.01 | $17.22 | $17.22 | 2,188,740 |
| 2023-07-17 | $16.88 | $17.35 | $16.41 | $17.28 | $17.28 | 4,062,760 |
| 2023-07-14 | $17.34 | $17.44 | $17.12 | $17.25 | $17.25 | 1,910,920 |
| 2023-07-13 | $17.35 | $17.35 | $17.03 | $17.31 | $17.31 | 2,127,680 |
| 2023-07-12 | $17.71 | $17.71 | $17.10 | $17.24 | $17.24 | 3,152,900 |
| 2023-07-11 | $17.74 | $17.74 | $17.41 | $17.67 | $17.67 | 1,312,280 |
| 2023-07-10 | $17.99 | $18.02 | $17.48 | $17.61 | $17.61 | 2,116,280 |
| 2023-07-07 | $18.05 | $18.09 | $17.61 | $17.90 | $17.90 | 1,978,540 |
| 2023-07-06 | $18.20 | $18.34 | $18.00 | $18.02 | $18.02 | 1,980,120 |
| 2023-07-05 | $18.72 | $18.83 | $18.11 | $18.18 | $18.18 | 2,799,560 |
| 2023-07-04 | $18.48 | $18.60 | $18.34 | $18.56 | $18.56 | 1,433,100 |
| 2023-07-03 | $18.97 | $19.10 | $18.41 | $18.47 | $18.47 | 3,218,660 |
| 2023-06-30 | $18.27 | $18.91 | $18.10 | $18.79 | $18.79 | 2,309,800 |
| 2023-06-29 | $18.15 | $18.63 | $18.07 | $18.35 | $18.35 | 2,036,120 |
| 2023-06-28 | $18.13 | $18.30 | $17.52 | $18.17 | $18.17 | 2,744,070 |
| 2023-06-27 | $17.81 | $18.19 | $17.58 | $18.18 | $18.18 | 2,631,400 |
| 2023-06-26 | $17.94 | $18.39 | $17.61 | $17.68 | $17.68 | 2,661,900 |
| 2023-06-21 | $18.62 | $18.64 | $17.99 | $18.10 | $18.10 | 3,351,600 |
| 2023-06-20 | $18.95 | $19.00 | $18.45 | $18.46 | $18.46 | 3,955,340 |
| 2023-06-19 | $19.10 | $19.18 | $18.08 | $18.81 | $18.81 | 7,277,210 |
| 2023-06-16 | $19.08 | $19.68 | $18.89 | $19.40 | $19.40 | 3,800,580 |
| 2023-06-15 | $18.71 | $19.36 | $18.65 | $19.04 | $19.04 | 4,063,140 |
| 2023-06-14 | $18.78 | $18.94 | $18.53 | $18.88 | $18.88 | 3,072,080 |
| 2023-06-13 | $18.99 | $19.25 | $18.65 | $18.77 | $18.77 | 4,377,520 |
| 2023-06-12 | $18.60 | $19.28 | $18.59 | $18.87 | $18.87 | 6,210,800 |
| 2023-06-09 | $18.10 | $18.65 | $18.00 | $18.50 | $18.50 | 6,897,780 |
| 2023-06-08 | $18.07 | $18.74 | $17.60 | $17.68 | $17.68 | 4,514,050 |
| 2023-06-07 | $17.77 | $18.23 | $17.56 | $17.89 | $17.89 | 3,578,630 |
| 2023-06-06 | $18.40 | $18.46 | $17.59 | $17.77 | $17.77 | 6,143,840 |
| 2023-06-05 | $17.37 | $18.65 | $17.28 | $18.47 | $18.47 | 8,549,640 |
| 2023-06-02 | $17.14 | $17.37 | $16.99 | $17.13 | $17.13 | 1,994,160 |
| 2023-06-01 | $17.26 | $17.53 | $17.10 | $17.20 | $17.20 | 2,590,060 |
| 2023-05-31 | $17.33 | $17.66 | $17.20 | $17.35 | $17.35 | 2,156,520 |
| 2023-05-30 | $17.26 | $17.59 | $17.08 | $17.52 | $17.52 | 2,416,820 |
| 2023-05-29 | $17.46 | $17.76 | $17.10 | $17.40 | $17.38 | 2,961,660 |
| 2023-05-26 | $17.27 | $17.60 | $17.20 | $17.41 | $17.39 | 2,282,240 |
| 2023-05-25 | $17.48 | $17.81 | $17.20 | $17.45 | $17.43 | 3,613,030 |
| 2023-05-24 | $17.00 | $18.20 | $16.82 | $17.56 | $17.54 | 5,599,740 |
| 2023-05-23 | $17.08 | $17.08 | $16.73 | $16.80 | $16.78 | 2,512,100 |
| 2023-05-22 | $16.71 | $17.09 | $16.57 | $17.06 | $17.06 | 3,350,980 |
| 2023-05-19 | $16.10 | $16.62 | $16.01 | $16.55 | $16.55 | 3,119,020 |
| 2023-05-18 | $16.05 | $16.69 | $16.01 | $16.15 | $16.15 | 3,798,940 |
| 2023-05-17 | $15.80 | $16.15 | $15.74 | $16.14 | $16.14 | 2,792,130 |
| 2023-05-16 | $16.03 | $16.05 | $15.64 | $15.84 | $15.84 | 3,083,370 |
| 2023-05-15 | $16.33 | $16.33 | $15.83 | $16.03 | $16.03 | 3,989,840 |
| 2023-05-12 | $16.71 | $16.99 | $16.23 | $16.24 | $16.24 | 3,621,290 |
| 2023-05-11 | $16.93 | $16.95 | $16.51 | $16.65 | $16.65 | 2,921,050 |
| 2023-05-10 | $16.78 | $16.89 | $16.42 | $16.77 | $16.77 | 3,735,400 |
| 2023-05-09 | $17.37 | $17.37 | $16.61 | $16.66 | $16.66 | 5,929,410 |
| 2023-05-08 | $17.66 | $17.83 | $17.07 | $17.20 | $17.20 | 5,046,840 |
| 2023-05-05 | $18.12 | $18.15 | $17.48 | $17.62 | $17.62 | 4,343,800 |
| 2023-05-04 | $18.05 | $18.68 | $17.67 | $17.96 | $17.96 | 5,558,260 |
| 2023-05-03 | $17.97 | $17.97 | $17.97 | $17.97 | $17.97 | 0 |
| 2023-05-02 | $17.97 | $17.97 | $17.97 | $17.97 | $17.97 | 0 |
| 2023-04-28 | $17.28 | $18.28 | $17.06 | $17.97 | $17.97 | 7,357,160 |
| 2023-04-27 | $17.50 | $18.37 | $17.26 | $17.26 | $17.26 | 10,495,700 |
| 2023-04-26 | $19.61 | $20.20 | $17.30 | $17.50 | $17.50 | 19,727,990 |
| 2023-04-25 | $21.50 | $22.36 | $19.72 | $20.36 | $20.36 | 17,474,220 |
| 2023-04-24 | $21.65 | $21.80 | $20.74 | $21.13 | $21.13 | 13,454,000 |
| 2023-04-21 | $21.77 | $22.38 | $20.91 | $21.66 | $21.66 | 22,139,250 |
| 2023-04-20 | $18.83 | $21.90 | $18.43 | $21.35 | $21.35 | 21,597,070 |
| 2023-04-19 | $18.35 | $19.41 | $18.15 | $18.99 | $18.99 | 5,965,760 |
| 2023-04-18 | $18.82 | $18.82 | $18.25 | $18.34 | $18.34 | 2,983,100 |
| 2023-04-17 | $19.05 | $19.21 | $18.68 | $18.81 | $18.81 | 5,155,440 |
| 2023-04-14 | $18.30 | $19.28 | $18.18 | $19.14 | $19.14 | 6,289,000 |
| 2023-04-13 | $18.68 | $18.76 | $18.25 | $18.31 | $18.31 | 2,929,700 |
| 2023-04-12 | $18.28 | $18.65 | $18.05 | $18.55 | $18.55 | 3,578,000 |
| 2023-04-11 | $18.21 | $18.36 | $17.98 | $18.28 | $18.28 | 2,522,870 |
| 2023-04-10 | $18.61 | $18.77 | $18.00 | $18.13 | $18.13 | 4,317,790 |
| 2023-04-07 | $18.54 | $18.96 | $18.40 | $18.69 | $18.69 | 4,486,520 |
| 2023-04-06 | $18.37 | $18.65 | $18.22 | $18.50 | $18.50 | 3,813,280 |
| 2023-04-05 | $18.44 | $18.44 | $18.44 | $18.44 | $18.44 | 0 |
| 2023-04-04 | $18.67 | $18.75 | $18.13 | $18.44 | $18.44 | 5,851,560 |
| 2023-04-03 | $17.50 | $18.79 | $17.37 | $18.54 | $18.54 | 9,755,320 |
| 2023-03-31 | $17.10 | $17.54 | $16.92 | $17.49 | $17.49 | 2,933,340 |
| 2023-03-30 | $16.90 | $17.35 | $16.80 | $17.10 | $17.10 | 3,577,960 |
| 2023-03-29 | $16.80 | $17.21 | $16.79 | $17.00 | $17.00 | 4,098,210 |
| 2023-03-28 | $17.38 | $17.76 | $16.84 | $16.87 | $16.87 | 4,893,220 |
| 2023-03-27 | $17.14 | $17.71 | $17.08 | $17.61 | $17.61 | 5,490,060 |
| 2023-03-24 | $18.56 | $18.67 | $17.18 | $17.32 | $17.32 | 11,290,810 |
| 2023-03-23 | $18.60 | $19.14 | $18.37 | $18.40 | $18.40 | 5,291,410 |
| 2023-03-22 | $18.84 | $19.25 | $18.74 | $18.80 | $18.80 | 4,752,200 |
| 2023-03-21 | $18.75 | $19.61 | $18.68 | $19.15 | $19.15 | 7,138,730 |
| 2023-03-20 | $18.34 | $18.84 | $17.88 | $18.68 | $18.68 | 7,557,900 |
| 2023-03-17 | $18.47 | $18.92 | $18.10 | $18.65 | $18.65 | 7,333,580 |
| 2023-03-16 | $18.43 | $18.90 | $18.21 | $18.44 | $18.44 | 7,552,500 |
| 2023-03-15 | $18.85 | $19.70 | $18.48 | $18.69 | $18.69 | 11,701,760 |
| 2023-03-14 | $18.33 | $19.50 | $18.22 | $19.08 | $19.08 | 13,553,420 |
| 2023-03-13 | $18.66 | $18.98 | $18.10 | $18.47 | $18.47 | 6,429,790 |
| 2023-03-10 | $18.21 | $18.85 | $18.10 | $18.63 | $18.63 | 9,694,710 |
| 2023-03-09 | $16.48 | $19.14 | $16.37 | $18.85 | $18.85 | 15,397,410 |
| 2023-03-08 | $16.32 | $16.60 | $16.29 | $16.46 | $16.46 | 1,681,220 |
| 2023-03-07 | $16.56 | $16.85 | $16.40 | $16.47 | $16.47 | 2,935,960 |
| 2023-03-06 | $16.54 | $16.62 | $16.34 | $16.48 | $16.48 | 2,302,810 |
| 2023-03-03 | $16.65 | $16.81 | $16.39 | $16.49 | $16.49 | 3,028,800 |
| 2023-03-02 | $16.99 | $17.14 | $16.50 | $16.65 | $16.65 | 3,605,560 |
| 2023-03-01 | $17.00 | $17.18 | $16.74 | $17.03 | $17.03 | 1,576,740 |
| 2023-02-28 | $17.00 | $17.20 | $16.86 | $17.04 | $17.04 | 1,535,480 |
| 2023-02-27 | $17.16 | $17.26 | $16.91 | $17.00 | $17.00 | 2,043,460 |
| 2023-02-24 | $17.19 | $17.20 | $16.89 | $17.10 | $17.10 | 2,055,990 |
| 2023-02-23 | $17.26 | $17.28 | $16.97 | $17.17 | $17.17 | 1,674,690 |
| 2023-02-22 | $17.07 | $17.34 | $17.01 | $17.19 | $17.19 | 1,974,380 |
| 2023-02-21 | $17.15 | $17.45 | $16.98 | $17.19 | $17.19 | 2,691,220 |
| 2023-02-20 | $17.15 | $17.26 | $16.91 | $17.14 | $17.14 | 2,549,100 |
| 2023-02-17 | $17.36 | $17.54 | $17.08 | $17.11 | $17.11 | 2,454,440 |
| 2023-02-16 | $18.02 | $18.16 | $17.05 | $17.20 | $17.20 | 4,979,300 |
| 2023-02-15 | $18.15 | $18.48 | $17.99 | $18.06 | $18.06 | 2,425,810 |
| 2023-02-14 | $18.12 | $18.32 | $18.02 | $18.15 | $18.15 | 2,462,120 |
| 2023-02-13 | $17.78 | $18.15 | $17.66 | $18.13 | $18.13 | 3,263,000 |
| 2023-02-10 | $17.77 | $17.96 | $17.65 | $17.75 | $17.75 | 1,672,920 |
| 2023-02-09 | $17.72 | $17.87 | $17.50 | $17.77 | $17.77 | 2,108,280 |
| 2023-02-08 | $17.62 | $17.80 | $17.58 | $17.71 | $17.71 | 1,601,200 |
| 2023-02-07 | $17.19 | $17.66 | $17.17 | $17.66 | $17.66 | 2,203,240 |
| 2023-02-06 | $17.26 | $17.40 | $17.10 | $17.20 | $17.20 | 1,747,680 |
| 2023-02-03 | $17.63 | $17.63 | $17.01 | $17.25 | $17.25 | 1,961,280 |
| 2023-02-02 | $17.96 | $17.96 | $17.42 | $17.48 | $17.48 | 1,946,430 |
| 2023-02-01 | $17.72 | $17.98 | $17.40 | $17.71 | $17.71 | 2,721,460 |
| 2023-01-31 | $17.03 | $17.97 | $16.92 | $17.72 | $17.72 | 4,277,340 |
| 2023-01-30 | $16.78 | $17.26 | $16.68 | $17.02 | $17.02 | 3,827,640 |
| 2023-01-20 | $16.29 | $16.53 | $16.29 | $16.45 | $16.45 | 1,345,710 |
| 2023-01-19 | $16.14 | $16.28 | $16.00 | $16.22 | $16.22 | 1,321,800 |
| 2023-01-18 | $16.20 | $16.24 | $16.01 | $16.15 | $16.15 | 987,060 |
| 2023-01-17 | $16.05 | $16.40 | $16.00 | $16.11 | $16.11 | 1,336,960 |
| 2023-01-16 | $15.82 | $16.39 | $15.65 | $16.10 | $16.10 | 2,211,440 |
| 2023-01-13 | $15.65 | $15.75 | $15.51 | $15.65 | $15.65 | 1,132,580 |
| 2023-01-12 | $16.14 | $16.14 | $15.58 | $15.62 | $15.62 | 1,384,860 |
| 2023-01-11 | $16.33 | $16.33 | $15.70 | $15.75 | $15.75 | 1,706,200 |
| 2023-01-10 | $16.37 | $16.37 | $16.08 | $16.20 | $16.20 | 1,056,570 |
| 2023-01-09 | $16.25 | $16.50 | $16.14 | $16.24 | $16.24 | 1,144,810 |
| 2023-01-06 | $16.03 | $16.42 | $16.02 | $16.11 | $16.11 | 1,677,880 |
| 2023-01-05 | $15.91 | $16.22 | $15.75 | $16.09 | $16.09 | 1,650,850 |
| 2023-01-04 | $16.00 | $16.14 | $15.73 | $15.88 | $15.88 | 1,358,540 |
| 2023-01-03 | $15.50 | $15.96 | $15.50 | $15.90 | $15.90 | 1,402,420 |
| 2023-01-02 | $15.39 | $15.39 | $15.39 | $15.39 | $15.39 | 0 |
| 2022-12-30 | $15.36 | $15.71 | $15.36 | $15.39 | $15.39 | 743,160 |
| 2022-12-29 | $15.42 | $15.80 | $15.40 | $15.43 | $15.43 | 892,170 |
| 2022-12-28 | $15.66 | $15.78 | $15.40 | $15.66 | $15.66 | 1,125,440 |
| 2022-12-27 | $15.87 | $15.88 | $15.31 | $15.66 | $15.66 | 1,712,980 |
| 2022-12-26 | $15.36 | $15.86 | $15.10 | $15.78 | $15.78 | 1,493,600 |
| 2022-12-23 | $15.32 | $15.52 | $15.10 | $15.16 | $15.16 | 1,229,560 |
| 2022-12-22 | $15.86 | $15.88 | $15.32 | $15.33 | $15.33 | 2,201,160 |
| 2022-12-21 | $16.17 | $16.20 | $15.40 | $15.66 | $15.66 | 1,902,580 |
| 2022-12-20 | $15.83 | $16.18 | $15.72 | $16.00 | $16.00 | 1,721,940 |
| 2022-12-19 | $16.31 | $16.54 | $15.78 | $15.82 | $15.82 | 2,611,860 |
| 2022-12-16 | $17.09 | $17.20 | $16.36 | $16.55 | $16.55 | 2,702,620 |
| 2022-12-15 | $16.71 | $17.18 | $16.49 | $17.07 | $17.07 | 2,402,160 |
| 2022-12-14 | $16.83 | $16.90 | $16.50 | $16.61 | $16.61 | 841,280 |
| 2022-12-13 | $17.06 | $17.23 | $16.46 | $16.61 | $16.61 | 2,148,320 |
| 2022-12-12 | $17.12 | $17.25 | $16.80 | $17.05 | $17.05 | 2,317,540 |
| 2022-12-09 | $16.72 | $17.23 | $16.67 | $17.09 | $17.09 | 2,539,420 |
| 2022-12-08 | $16.96 | $17.04 | $16.60 | $16.72 | $16.72 | 2,288,960 |
| 2022-12-07 | $16.14 | $17.15 | $16.11 | $16.95 | $16.95 | 4,534,240 |
| 2022-12-06 | $16.07 | $16.70 | $15.98 | $16.32 | $16.32 | 2,787,960 |
| 2022-12-05 | $16.68 | $16.89 | $16.07 | $16.16 | $16.16 | 3,773,260 |
| 2022-12-01 | $17.00 | $17.41 | $16.40 | $16.52 | $16.52 | 2,481,560 |
| 2022-11-30 | $16.90 | $17.15 | $16.62 | $16.80 | $16.80 | 2,884,040 |
| 2022-11-29 | $17.08 | $17.66 | $16.89 | $16.94 | $16.94 | 3,950,200 |
| 2022-11-28 | $16.47 | $17.50 | $16.34 | $17.07 | $17.07 | 6,543,270 |
| 2022-11-25 | $16.78 | $16.95 | $16.19 | $16.64 | $16.64 | 4,911,980 |
| 2022-11-24 | $16.98 | $17.08 | $16.43 | $16.68 | $16.68 | 3,801,740 |
| 2022-11-23 | $17.56 | $17.56 | $16.40 | $16.95 | $16.95 | 7,769,380 |
| 2022-11-22 | $17.95 | $18.07 | $17.22 | $17.35 | $17.35 | 4,081,180 |
| 2022-11-21 | $17.83 | $18.20 | $17.54 | $18.05 | $18.05 | 4,912,880 |
| 2022-11-18 | $17.80 | $18.53 | $17.75 | $17.94 | $17.94 | 6,319,720 |
| 2022-11-17 | $17.49 | $17.77 | $16.93 | $17.64 | $17.64 | 5,575,870 |
| 2022-11-16 | $17.55 | $18.10 | $17.04 | $17.25 | $17.25 | 7,065,620 |
| 2022-11-15 | $17.00 | $17.86 | $16.81 | $17.73 | $17.73 | 12,566,660 |
| 2022-11-14 | $17.15 | $17.26 | $15.86 | $16.35 | $16.35 | 9,461,100 |
| 2022-11-11 | $17.05 | $17.77 | $16.88 | $17.23 | $17.23 | 10,676,060 |
| 2022-11-10 | $16.84 | $17.51 | $16.44 | $16.68 | $16.68 | 7,413,180 |
| 2022-11-09 | $16.46 | $17.18 | $16.23 | $16.84 | $16.84 | 6,401,260 |
| 2022-11-08 | $16.01 | $16.57 | $15.67 | $16.49 | $16.49 | 11,388,090 |
| 2022-11-07 | $14.38 | $16.30 | $14.33 | $15.92 | $15.92 | 10,272,760 |
| 2022-11-04 | $14.04 | $14.33 | $14.02 | $14.29 | $14.29 | 2,156,900 |
| 2022-11-03 | $13.83 | $14.07 | $13.70 | $14.04 | $14.04 | 1,992,360 |
| 2022-11-02 | $13.82 | $13.90 | $13.50 | $13.83 | $13.83 | 1,958,320 |
| 2022-11-01 | $13.26 | $13.67 | $13.10 | $13.61 | $13.61 | 1,803,780 |
| 2022-10-31 | $12.92 | $13.45 | $12.92 | $13.26 | $13.26 | 2,752,820 |
| 2022-10-28 | $13.72 | $13.72 | $12.90 | $12.98 | $12.98 | 2,573,620 |
| 2022-10-27 | $14.39 | $14.39 | $13.67 | $13.69 | $13.69 | 2,307,320 |
| 2022-10-26 | $13.49 | $13.95 | $13.36 | $13.90 | $13.90 | 2,310,800 |
| 2022-10-25 | $13.56 | $13.70 | $13.11 | $13.38 | $13.38 | 2,438,660 |
| 2022-10-24 | $13.90 | $13.95 | $13.40 | $13.54 | $13.54 | 1,693,520 |
| 2022-10-21 | $13.87 | $13.98 | $13.60 | $13.75 | $13.75 | 1,805,350 |
| 2022-10-20 | $14.10 | $14.23 | $13.63 | $13.78 | $13.78 | 3,203,000 |
| 2022-10-19 | $14.06 | $14.44 | $13.93 | $14.24 | $14.24 | 3,330,040 |
| 2022-10-18 | $13.76 | $14.72 | $13.62 | $14.19 | $14.19 | 5,294,480 |
| 2022-10-17 | $13.36 | $13.76 | $13.22 | $13.76 | $13.76 | 2,149,220 |
| 2022-10-14 | $13.31 | $13.52 | $13.21 | $13.36 | $13.36 | 2,255,200 |
| 2022-10-13 | $12.74 | $13.31 | $12.74 | $13.21 | $13.21 | 2,732,640 |
| 2022-10-12 | $12.25 | $12.88 | $12.08 | $12.88 | $12.88 | 2,512,220 |
| 2022-10-11 | $12.51 | $12.72 | $12.25 | $12.29 | $12.29 | 1,403,210 |
| 2022-10-10 | $12.93 | $13.01 | $12.33 | $12.43 | $12.43 | 2,782,840 |
| 2022-09-30 | $13.08 | $13.28 | $12.92 | $12.92 | $12.92 | 1,837,270 |
| 2022-09-29 | $13.20 | $13.41 | $13.06 | $13.10 | $13.10 | 2,436,970 |
| 2022-09-28 | $13.72 | $13.78 | $13.01 | $13.02 | $13.02 | 3,294,100 |
| 2022-09-27 | $13.51 | $13.83 | $13.41 | $13.72 | $13.72 | 3,386,800 |
| 2022-09-26 | $13.61 | $13.67 | $13.30 | $13.43 | $13.43 | 2,075,260 |
| 2022-09-23 | $14.14 | $14.18 | $13.33 | $13.61 | $13.61 | 4,460,280 |
| 2022-09-22 | $14.88 | $14.88 | $14.06 | $14.14 | $14.14 | 4,649,720 |
| 2022-09-21 | $14.46 | $15.06 | $14.46 | $14.89 | $14.89 | 3,880,320 |
| 2022-09-20 | $14.64 | $15.22 | $14.45 | $14.88 | $14.88 | 4,538,430 |
| 2022-09-19 | $15.18 | $15.38 | $14.33 | $14.42 | $14.42 | 4,870,200 |
| 2022-09-16 | $15.29 | $15.37 | $14.98 | $15.18 | $15.18 | 2,464,770 |
| 2022-09-15 | $16.28 | $16.31 | $15.00 | $15.18 | $15.18 | 7,564,580 |
| 2022-09-14 | $15.42 | $16.33 | $15.35 | $16.08 | $16.08 | 4,644,920 |
| 2022-09-13 | $15.36 | $15.68 | $15.28 | $15.59 | $15.59 | 1,694,400 |
| 2022-09-12 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 0 |
| 2022-09-09 | $15.70 | $15.78 | $15.23 | $15.35 | $15.35 | 2,646,910 |
| 2022-09-08 | $16.15 | $16.24 | $15.53 | $15.66 | $15.66 | 2,991,670 |
| 2022-09-07 | $15.69 | $16.29 | $15.60 | $16.10 | $16.10 | 3,176,540 |
| 2022-09-06 | $15.78 | $15.84 | $15.50 | $15.72 | $15.72 | 2,593,220 |
| 2022-09-05 | $15.52 | $15.97 | $15.30 | $15.74 | $15.74 | 3,278,450 |
| 2022-09-02 | $15.30 | $15.68 | $15.17 | $15.57 | $15.57 | 2,526,820 |
| 2022-09-01 | $15.50 | $15.68 | $15.21 | $15.28 | $15.28 | 2,826,560 |
| 2022-08-31 | $16.14 | $16.14 | $15.38 | $15.44 | $15.44 | 5,813,630 |
| 2022-08-30 | $16.32 | $16.59 | $15.88 | $16.09 | $16.09 | 4,324,520 |
| 2022-08-29 | $15.85 | $16.64 | $15.52 | $16.19 | $16.19 | 5,068,620 |
| 2022-08-26 | $16.01 | $16.41 | $15.83 | $15.95 | $15.95 | 3,798,480 |
| 2022-08-25 | $16.40 | $16.65 | $15.76 | $16.02 | $16.02 | 5,193,710 |
| 2022-08-24 | $16.95 | $17.54 | $16.10 | $16.20 | $16.20 | 9,174,140 |
| 2022-08-23 | $16.60 | $16.81 | $16.38 | $16.72 | $16.72 | 3,868,420 |
| 2022-08-22 | $16.92 | $17.09 | $16.39 | $16.45 | $16.45 | 5,448,980 |
| 2022-08-19 | $17.55 | $17.61 | $16.88 | $16.91 | $16.91 | 5,782,900 |
| 2022-08-18 | $17.37 | $17.78 | $17.15 | $17.40 | $17.40 | 6,075,620 |
| 2022-08-17 | $17.91 | $17.94 | $17.17 | $17.30 | $17.30 | 8,982,080 |
| 2022-08-16 | $18.21 | $18.68 | $17.77 | $17.98 | $17.98 | 7,129,860 |
| 2022-08-15 | $17.80 | $18.36 | $17.62 | $18.13 | $18.13 | 6,610,120 |
| 2022-08-12 | $18.35 | $18.87 | $17.58 | $17.81 | $17.81 | 12,098,560 |
| 2022-08-11 | $18.85 | $19.63 | $18.40 | $18.50 | $18.50 | 11,123,100 |
| 2022-08-10 | $18.40 | $19.22 | $18.25 | $18.82 | $18.82 | 9,558,020 |
| 2022-08-09 | $17.63 | $18.88 | $17.45 | $18.49 | $18.49 | 12,116,780 |
| 2022-08-08 | $16.93 | $17.87 | $16.72 | $17.77 | $17.77 | 9,096,480 |
| 2022-08-05 | $17.00 | $17.33 | $16.54 | $17.12 | $17.12 | 9,951,760 |
| 2022-08-04 | $16.17 | $17.38 | $16.15 | $16.94 | $16.94 | 12,708,570 |
| 2022-08-03 | $16.50 | $16.85 | $15.90 | $15.94 | $15.94 | 8,607,300 |
| 2022-08-02 | $16.16 | $16.65 | $15.80 | $16.13 | $16.13 | 8,853,510 |
| 2022-08-01 | $16.40 | $16.55 | $15.99 | $16.38 | $16.38 | 8,800,760 |
| 2022-07-29 | $16.57 | $16.80 | $16.08 | $16.43 | $16.43 | 10,226,540 |
| 2022-07-28 | $15.75 | $16.88 | $15.40 | $16.58 | $16.58 | 15,984,570 |
| 2022-07-27 | $15.00 | $15.75 | $14.91 | $15.75 | $15.75 | 11,499,830 |
| 2022-07-26 | $14.03 | $15.13 | $13.67 | $14.95 | $14.95 | 11,464,420 |
| 2022-07-25 | $14.00 | $14.93 | $13.75 | $14.05 | $14.05 | 11,687,200 |
| 2022-07-22 | $13.15 | $14.42 | $13.05 | $13.89 | $13.89 | 12,717,840 |
| 2022-07-21 | $13.02 | $13.21 | $12.99 | $13.03 | $13.03 | 2,583,400 |
| 2022-07-20 | $13.30 | $13.30 | $13.03 | $13.06 | $13.06 | 2,744,940 |
| 2022-07-19 | $13.22 | $13.45 | $13.08 | $13.23 | $13.23 | 2,950,400 |
| 2022-07-18 | $12.67 | $13.25 | $12.64 | $13.15 | $13.15 | 4,334,120 |
| 2022-07-15 | $12.78 | $13.06 | $12.56 | $12.76 | $12.76 | 2,863,310 |
| 2022-07-14 | $12.60 | $12.93 | $12.43 | $12.86 | $12.86 | 2,889,540 |
| 2022-07-13 | $12.19 | $12.72 | $12.17 | $12.60 | $12.60 | 3,606,470 |
| 2022-07-12 | $12.86 | $12.86 | $12.10 | $12.27 | $12.27 | 4,837,630 |
| 2022-07-11 | $12.99 | $13.00 | $12.60 | $12.82 | $12.82 | 2,505,070 |
| 2022-07-08 | $13.17 | $13.45 | $12.91 | $12.99 | $12.99 | 3,366,260 |
| 2022-07-07 | $13.00 | $13.25 | $12.96 | $13.09 | $13.09 | 2,729,520 |
| 2022-07-06 | $13.25 | $13.32 | $12.88 | $13.09 | $13.09 | 3,285,560 |
| 2022-07-05 | $13.60 | $13.81 | $13.00 | $13.18 | $13.18 | 4,439,660 |
| 2022-07-04 | $13.77 | $13.77 | $13.33 | $13.58 | $13.58 | 2,911,260 |
| 2022-07-01 | $13.78 | $14.15 | $13.60 | $13.68 | $13.68 | 3,591,090 |
| 2022-06-30 | $14.00 | $14.36 | $13.84 | $13.90 | $13.90 | 3,973,540 |
| 2022-06-29 | $14.71 | $14.75 | $13.80 | $13.90 | $13.90 | 5,570,240 |
| 2022-06-28 | $14.91 | $14.99 | $14.60 | $14.79 | $14.79 | 4,597,120 |
| 2022-06-27 | $14.62 | $15.02 | $14.62 | $14.95 | $14.95 | 4,882,870 |
| 2022-06-24 | $14.47 | $14.78 | $14.31 | $14.58 | $14.58 | 4,038,360 |
| 2022-06-23 | $14.36 | $14.51 | $13.80 | $14.46 | $14.46 | 5,364,510 |
| 2022-06-22 | $14.44 | $14.75 | $14.36 | $14.44 | $14.44 | 3,675,800 |
| 2022-06-21 | $14.75 | $14.88 | $14.29 | $14.42 | $14.42 | 4,153,740 |
| 2022-06-20 | $14.70 | $14.90 | $14.61 | $14.72 | $14.72 | 3,454,090 |
| 2022-06-17 | $14.47 | $15.07 | $14.41 | $14.70 | $14.70 | 4,029,800 |
| 2022-06-16 | $14.24 | $14.72 | $14.22 | $14.51 | $14.51 | 4,143,540 |
| 2022-06-15 | $14.67 | $14.85 | $14.31 | $14.32 | $14.32 | 3,955,240 |
| 2022-06-14 | $14.74 | $14.78 | $14.15 | $14.65 | $14.65 | 3,909,110 |
| 2022-06-13 | $14.36 | $15.02 | $14.36 | $14.93 | $14.93 | 5,412,180 |
| 2022-06-10 | $14.32 | $14.63 | $14.22 | $14.54 | $14.54 | 3,809,940 |
| 2022-06-09 | $15.00 | $15.15 | $14.30 | $14.30 | $14.30 | 5,220,290 |
| 2022-06-08 | $14.75 | $15.43 | $14.33 | $15.15 | $15.15 | 8,767,950 |
| 2022-06-07 | $14.95 | $15.00 | $14.45 | $14.73 | $14.73 | 5,883,150 |
| 2022-06-06 | $15.35 | $15.35 | $14.74 | $15.08 | $15.08 | 8,880,520 |
| 2022-06-02 | $14.80 | $15.87 | $14.50 | $15.19 | $15.19 | 13,755,770 |
| 2022-06-01 | $13.74 | $14.38 | $13.70 | $14.20 | $14.20 | 4,342,670 |
| 2022-05-31 | $13.75 | $13.89 | $13.50 | $13.82 | $13.82 | 3,075,410 |
| 2022-05-30 | $14.00 | $14.00 | $13.38 | $13.77 | $13.77 | 4,001,060 |
| 2022-05-27 | $13.89 | $14.20 | $13.70 | $13.87 | $13.87 | 4,048,550 |
| 2022-05-26 | $14.22 | $14.35 | $13.90 | $13.98 | $13.98 | 5,541,740 |
| 2022-05-25 | $13.60 | $14.45 | $13.60 | $14.28 | $14.28 | 8,856,790 |
| 2022-05-24 | $13.31 | $14.65 | $13.07 | $13.77 | $13.77 | 12,389,210 |
| 2022-05-23 | $13.25 | $13.32 | $12.99 | $13.25 | $13.25 | 3,637,770 |
| 2022-05-20 | $13.05 | $13.18 | $12.78 | $13.03 | $13.03 | 3,513,830 |
| 2022-05-19 | $12.87 | $13.00 | $12.68 | $12.89 | $12.89 | 3,001,920 |
| 2022-05-18 | $12.80 | $13.20 | $12.72 | $13.01 | $13.01 | 4,037,910 |
| 2022-05-17 | $12.84 | $12.84 | $12.58 | $12.82 | $12.82 | 2,467,040 |
| 2022-05-16 | $12.81 | $13.08 | $12.66 | $12.74 | $12.74 | 2,613,800 |
| 2022-05-13 | $12.97 | $12.97 | $12.62 | $12.73 | $12.73 | 2,566,700 |
| 2022-05-12 | $12.76 | $13.09 | $12.63 | $12.91 | $12.91 | 3,263,300 |
| 2022-05-11 | $13.23 | $13.38 | $12.76 | $12.76 | $12.76 | 6,276,450 |
| 2022-05-10 | $12.35 | $13.20 | $12.30 | $13.18 | $13.18 | 5,469,630 |
| 2022-05-09 | $12.10 | $12.60 | $12.00 | $12.41 | $12.41 | 3,608,700 |
| 2022-05-06 | $11.89 | $12.27 | $11.71 | $11.98 | $11.98 | 3,368,300 |
| 2022-05-05 | $11.99 | $12.44 | $11.79 | $12.12 | $12.12 | 4,018,940 |
| 2022-05-04 | $11.98 | $11.98 | $11.98 | $11.98 | $11.98 | 0 |
| 2022-05-03 | $11.98 | $11.98 | $11.98 | $11.98 | $11.98 | 0 |
| 2022-04-29 | $11.30 | $12.15 | $11.02 | $11.98 | $11.98 | 5,918,940 |
| 2022-04-28 | $11.73 | $11.90 | $11.24 | $11.30 | $11.30 | 5,268,800 |
| 2022-04-27 | $10.95 | $11.98 | $10.90 | $11.92 | $11.92 | 6,908,320 |
| 2022-04-26 | $12.29 | $12.42 | $11.21 | $11.29 | $11.29 | 5,842,730 |
| 2022-04-25 | $24.66 | $24.66 | $21.69 | $22.15 | $12.22 | 5,213,880 |
| 2022-04-22 | $25.48 | $25.80 | $24.89 | $25.08 | $13.84 | 1,980,680 |
| 2022-04-21 | $26.52 | $26.89 | $25.38 | $25.61 | $14.13 | 2,377,240 |
| 2022-04-20 | $27.80 | $27.80 | $26.57 | $26.99 | $14.89 | 2,398,240 |
| 2022-04-19 | $25.98 | $27.33 | $25.98 | $27.13 | $14.97 | 2,579,290 |
| 2022-04-18 | $25.66 | $26.30 | $24.77 | $26.20 | $14.46 | 2,283,700 |
| 2022-04-15 | $26.74 | $26.74 | $25.60 | $25.70 | $14.18 | 2,831,100 |
| 2022-04-14 | $27.00 | $27.40 | $26.71 | $26.92 | $14.85 | 2,153,640 |
| 2022-04-13 | $28.36 | $28.37 | $26.86 | $26.90 | $14.84 | 3,953,100 |
| 2022-04-12 | $27.53 | $28.73 | $27.53 | $28.60 | $15.78 | 3,114,590 |
| 2022-04-11 | $29.99 | $29.99 | $27.51 | $27.66 | $15.26 | 3,989,540 |
| 2022-04-08 | $29.96 | $30.85 | $28.35 | $29.70 | $16.39 | 4,932,520 |
| 2022-04-07 | $31.82 | $31.92 | $29.97 | $30.01 | $16.56 | 4,858,300 |
| 2022-04-06 | $32.90 | $32.96 | $31.48 | $31.90 | $17.60 | 4,398,240 |
| 2022-04-05 | $32.46 | $32.46 | $32.46 | $32.46 | $17.91 | 0 |
| 2022-04-04 | $32.46 | $32.46 | $32.46 | $32.46 | $17.91 | 0 |
| 2022-04-01 | $33.46 | $33.88 | $32.07 | $32.46 | $17.91 | 7,079,650 |
| 2022-03-31 | $33.91 | $35.87 | $33.50 | $34.01 | $18.77 | 11,090,970 |
| 2022-03-30 | $31.15 | $34.89 | $30.64 | $33.89 | $18.70 | 8,584,820 |
| 2022-03-29 | $30.03 | $32.45 | $30.00 | $31.25 | $17.24 | 5,673,100 |
| 2022-03-28 | $30.57 | $31.35 | $29.93 | $30.93 | $17.07 | 3,192,800 |
| 2022-03-25 | $31.18 | $31.58 | $30.72 | $30.80 | $17.00 | 3,210,300 |
| 2022-03-24 | $31.61 | $32.48 | $31.08 | $31.64 | $17.46 | 5,167,720 |
| 2022-03-23 | $31.63 | $33.48 | $31.17 | $31.58 | $17.43 | 8,430,680 |
| 2022-03-22 | $29.50 | $30.68 | $29.12 | $30.44 | $16.80 | 5,138,070 |
| 2022-03-21 | $29.04 | $30.15 | $28.97 | $29.34 | $16.19 | 4,310,830 |
| 2022-03-18 | $31.05 | $31.40 | $28.81 | $29.19 | $16.11 | 7,822,010 |
| 2022-03-17 | $30.01 | $30.50 | $29.30 | $29.97 | $16.54 | 3,599,360 |
| 2022-03-16 | $26.62 | $29.65 | $26.40 | $29.12 | $16.07 | 4,147,380 |
| 2022-03-15 | $27.77 | $27.86 | $26.00 | $26.16 | $14.44 | 2,301,820 |
| 2022-03-14 | $28.48 | $28.60 | $27.70 | $27.77 | $15.32 | 1,971,800 |
| 2022-03-11 | $28.35 | $28.78 | $27.49 | $28.56 | $15.76 | 2,463,780 |
| 2022-03-10 | $29.44 | $29.81 | $28.00 | $28.78 | $15.88 | 3,643,440 |
| 2022-03-09 | $29.61 | $30.50 | $27.58 | $28.61 | $15.79 | 4,501,660 |
| 2022-03-08 | $31.43 | $31.79 | $29.55 | $29.71 | $16.39 | 4,228,220 |
| 2022-03-07 | $33.21 | $33.41 | $31.70 | $32.06 | $17.69 | 2,594,800 |
| 2022-03-04 | $33.60 | $34.69 | $32.80 | $33.15 | $18.29 | 3,091,640 |
| 2022-03-03 | $33.56 | $34.33 | $33.01 | $33.79 | $18.65 | 2,623,600 |
| 2022-03-02 | $34.55 | $34.55 | $33.15 | $33.56 | $18.52 | 3,858,900 |
| 2022-03-01 | $33.53 | $35.45 | $33.53 | $34.80 | $19.20 | 4,291,040 |
| 2022-02-28 | $33.21 | $33.71 | $32.59 | $33.69 | $18.59 | 1,912,200 |
| 2022-02-25 | $34.72 | $34.97 | $33.02 | $33.21 | $18.33 | 2,596,340 |
| 2022-02-24 | $34.59 | $35.40 | $33.00 | $33.66 | $18.57 | 3,646,190 |
| 2022-02-23 | $32.70 | $34.88 | $32.70 | $34.55 | $19.06 | 3,325,600 |
| 2022-02-22 | $32.49 | $33.33 | $31.68 | $32.70 | $18.04 | 2,248,070 |
| 2022-02-21 | $32.84 | $32.99 | $32.21 | $32.71 | $18.05 | 1,877,300 |
| 2022-02-18 | $32.30 | $33.16 | $32.00 | $32.82 | $18.11 | 3,102,970 |
| 2022-02-17 | $30.95 | $34.99 | $30.95 | $32.54 | $17.96 | 5,731,810 |
| 2022-02-16 | $29.60 | $31.65 | $29.60 | $30.96 | $17.08 | 2,889,500 |
| 2022-02-15 | $29.45 | $29.95 | $28.96 | $29.31 | $16.17 | 1,416,560 |
| 2022-02-14 | $29.28 | $29.85 | $28.93 | $29.53 | $16.29 | 1,476,520 |
| 2022-02-11 | $30.40 | $30.58 | $29.51 | $29.66 | $16.37 | 2,081,400 |
| 2022-02-10 | $31.30 | $31.65 | $30.41 | $30.63 | $16.90 | 2,245,720 |
| 2022-02-09 | $30.72 | $31.21 | $30.16 | $31.10 | $17.16 | 1,746,700 |
| 2022-02-08 | $30.44 | $30.87 | $29.99 | $30.72 | $16.95 | 1,515,560 |
| 2022-02-07 | $30.90 | $31.31 | $30.26 | $30.33 | $16.74 | 1,574,250 |
| 2022-02-04 | $30.40 | $30.40 | $30.40 | $30.40 | $16.77 | 0 |
| 2022-02-03 | $30.40 | $30.40 | $30.40 | $30.40 | $16.77 | 0 |
| 2022-02-02 | $30.40 | $30.40 | $30.40 | $30.40 | $16.77 | 0 |
| 2022-02-01 | $30.40 | $30.40 | $30.40 | $30.40 | $16.77 | 0 |
| 2022-01-28 | $30.86 | $31.45 | $30.06 | $30.40 | $16.77 | 2,081,020 |
| 2022-01-27 | $31.50 | $31.93 | $30.70 | $30.78 | $16.98 | 2,086,660 |
| 2022-01-26 | $30.90 | $31.80 | $30.90 | $31.46 | $17.36 | 2,535,860 |
| 2022-01-25 | $32.05 | $32.37 | $30.65 | $30.73 | $16.96 | 2,310,760 |
| 2022-01-24 | $32.42 | $32.77 | $31.99 | $32.33 | $17.84 | 2,509,800 |
| 2022-01-21 | $33.22 | $33.79 | $32.49 | $32.55 | $17.96 | 2,351,300 |
| 2022-01-20 | $35.18 | $35.42 | $33.01 | $33.22 | $18.33 | 2,790,020 |
| 2022-01-19 | $35.63 | $36.12 | $34.70 | $35.25 | $19.45 | 1,888,300 |
| 2022-01-18 | $36.80 | $36.80 | $35.70 | $35.80 | $19.75 | 1,820,080 |
| 2022-01-17 | $35.33 | $37.06 | $35.08 | $36.52 | $20.15 | 2,538,640 |
| 2022-01-14 | $35.80 | $36.19 | $35.17 | $35.30 | $19.48 | 1,914,940 |
| 2022-01-13 | $36.77 | $37.50 | $35.78 | $35.82 | $19.77 | 2,426,650 |
| 2022-01-12 | $36.59 | $37.35 | $36.15 | $36.66 | $20.23 | 2,607,280 |
| 2022-01-11 | $38.83 | $39.19 | $36.39 | $36.59 | $20.19 | 4,826,070 |
| 2022-01-10 | $39.53 | $39.69 | $38.20 | $38.90 | $21.47 | 3,260,000 |
| 2022-01-07 | $40.78 | $41.44 | $39.20 | $39.50 | $21.80 | 2,338,260 |
| 2022-01-06 | $40.50 | $41.60 | $39.63 | $40.78 | $22.50 | 2,517,640 |
| 2022-01-05 | $41.15 | $41.62 | $39.00 | $39.90 | $22.02 | 3,852,560 |
| 2022-01-04 | $42.83 | $43.09 | $40.80 | $41.15 | $22.71 | 4,035,720 |
| 2022-01-03 | $42.88 | $42.88 | $42.88 | $42.88 | $23.66 | 0 |
| 2021-12-31 | $44.53 | $44.95 | $42.52 | $42.88 | $23.66 | 3,862,500 |
| 2021-12-30 | $45.07 | $45.45 | $43.01 | $44.40 | $24.50 | 4,528,880 |
| 2021-12-29 | $44.30 | $46.33 | $43.51 | $45.15 | $24.91 | 5,373,400 |
| 2021-12-28 | $44.78 | $44.95 | $43.46 | $44.19 | $24.38 | 4,021,620 |
| 2021-12-27 | $42.13 | $45.65 | $41.66 | $45.18 | $24.93 | 6,410,900 |
| 2021-12-24 | $42.99 | $43.29 | $41.42 | $41.97 | $23.16 | 3,938,500 |
| 2021-12-23 | $41.03 | $43.85 | $39.33 | $42.60 | $23.51 | 6,454,460 |
| 2021-12-22 | $39.58 | $41.17 | $38.24 | $40.34 | $22.26 | 4,133,700 |
| 2021-12-21 | $39.41 | $41.59 | $39.06 | $39.40 | $21.74 | 4,789,100 |
| 2021-12-20 | $41.60 | $42.70 | $39.00 | $39.17 | $21.61 | 6,265,380 |
| 2021-12-17 | $40.23 | $43.23 | $40.17 | $42.05 | $23.20 | 6,598,080 |
| 2021-12-16 | $37.90 | $41.78 | $37.50 | $40.58 | $22.39 | 7,232,260 |
| 2021-12-15 | $37.69 | $38.75 | $37.23 | $38.19 | $21.07 | 5,470,580 |
| 2021-12-14 | $37.80 | $38.59 | $37.42 | $37.70 | $20.80 | 6,318,760 |
| 2021-12-13 | $41.78 | $41.81 | $35.83 | $38.78 | $21.40 | 11,661,540 |
| 2021-12-10 | $43.83 | $44.67 | $42.16 | $44.30 | $24.45 | 4,570,830 |
| 2021-12-09 | $44.01 | $44.70 | $42.80 | $43.50 | $24.00 | 5,475,560 |
| 2021-12-08 | $41.76 | $44.04 | $41.42 | $43.10 | $23.78 | 5,001,500 |
| 2021-12-07 | $45.94 | $45.96 | $41.70 | $42.22 | $23.30 | 7,490,640 |
| 2021-12-06 | $48.00 | $48.45 | $44.94 | $45.45 | $25.08 | 8,097,040 |
| 2021-12-03 | $48.00 | $48.00 | $48.00 | $48.00 | $26.49 | 7,770,600 |
| 2021-12-02 | $50.00 | $50.00 | $50.00 | $50.00 | $27.59 | 14,202,840 |
| 2021-12-01 | $41.80 | $49.63 | $41.80 | $49.63 | $27.39 | 14,577,120 |
| 2021-11-30 | $42.40 | $43.40 | $40.83 | $41.36 | $22.82 | 6,473,620 |
| 2021-11-29 | $38.38 | $42.40 | $38.38 | $41.53 | $22.92 | 6,717,080 |
| 2021-11-26 | $39.21 | $40.30 | $38.51 | $39.39 | $21.74 | 4,019,320 |
| 2021-11-25 | $39.00 | $40.36 | $38.60 | $39.21 | $21.64 | 4,630,700 |
| 2021-11-24 | $40.86 | $40.89 | $38.99 | $39.13 | $21.59 | 4,721,400 |
| 2021-11-23 | $42.20 | $42.40 | $39.41 | $40.46 | $22.33 | 7,531,380 |
| 2021-11-22 | $38.46 | $42.33 | $37.90 | $40.20 | $22.18 | 9,658,300 |
| 2021-11-19 | $34.17 | $39.76 | $34.17 | $38.18 | $21.07 | 9,934,480 |
| 2021-11-18 | $35.54 | $36.67 | $33.83 | $34.00 | $18.76 | 4,507,660 |
| 2021-11-17 | $36.20 | $36.34 | $35.20 | $35.36 | $19.51 | 4,616,980 |
| 2021-11-16 | $36.50 | $38.20 | $35.80 | $36.76 | $20.28 | 5,048,460 |
| 2021-11-15 | $36.45 | $38.50 | $35.80 | $36.28 | $20.02 | 7,374,820 |
| 2021-11-12 | $35.00 | $36.95 | $34.21 | $36.20 | $19.98 | 7,049,340 |
| 2021-11-11 | $32.87 | $36.00 | $32.40 | $34.70 | $19.15 | 6,865,160 |
| 2021-11-10 | $34.17 | $34.18 | $32.65 | $32.90 | $18.15 | 3,206,700 |
| 2021-11-09 | $34.10 | $34.36 | $33.37 | $34.16 | $18.85 | 3,881,580 |
| 2021-11-08 | $33.23 | $34.98 | $32.65 | $34.40 | $18.98 | 6,400,830 |
| 2021-11-05 | $32.84 | $32.84 | $32.84 | $32.84 | $18.12 | 2,676,590 |
| 2021-11-04 | $31.77 | $33.11 | $31.55 | $32.84 | $18.12 | 3,293,250 |
| 2021-11-03 | $31.10 | $32.13 | $30.71 | $31.81 | $17.55 | 2,846,380 |
| 2021-11-02 | $30.85 | $31.65 | $29.83 | $31.59 | $17.43 | 4,133,310 |
| 2021-11-01 | $30.87 | $31.52 | $30.45 | $31.27 | $17.26 | 2,989,780 |
| 2021-10-29 | $32.45 | $32.45 | $30.50 | $30.90 | $17.05 | 3,588,020 |
| 2021-10-28 | $33.06 | $33.09 | $31.40 | $31.81 | $17.55 | 3,784,100 |
| 2021-10-27 | $32.77 | $33.97 | $32.00 | $33.37 | $18.41 | 4,760,600 |
| 2021-10-26 | $33.01 | $33.65 | $32.20 | $33.04 | $18.23 | 4,587,840 |
| 2021-10-25 | $31.63 | $34.14 | $31.40 | $32.94 | $18.18 | 6,801,690 |
| 2021-10-22 | $32.24 | $33.81 | $31.31 | $31.54 | $17.40 | 5,584,060 |
| 2021-10-21 | $33.55 | $34.20 | $32.40 | $32.71 | $18.05 | 9,827,310 |
| 2021-10-20 | $29.40 | $35.52 | $28.52 | $35.21 | $19.43 | 12,258,940 |
| 2021-10-19 | $30.32 | $30.42 | $29.39 | $29.60 | $16.33 | 2,735,040 |
| 2021-10-18 | $29.00 | $30.50 | $29.00 | $30.32 | $16.73 | 2,331,200 |
| 2021-10-15 | $29.54 | $29.72 | $29.00 | $29.25 | $16.14 | 1,968,300 |
| 2021-10-14 | $29.18 | $30.14 | $28.81 | $29.56 | $16.31 | 1,577,180 |
| 2021-10-13 | $29.83 | $29.88 | $28.79 | $29.47 | $16.26 | 1,509,400 |
| 2021-10-12 | $30.07 | $30.49 | $28.81 | $29.40 | $16.22 | 2,518,920 |
| 2021-10-11 | $31.23 | $31.60 | $30.03 | $30.58 | $16.87 | 2,187,000 |
| 2021-10-08 | $31.36 | $33.71 | $30.93 | $31.38 | $17.32 | 3,456,380 |
| 2021-10-07 | $31.30 | $31.30 | $31.30 | $31.30 | $17.27 | 0 |
| 2021-10-06 | $31.30 | $31.30 | $31.30 | $31.30 | $17.27 | 0 |
| 2021-09-30 | $30.06 | $31.79 | $29.12 | $31.30 | $17.27 | 4,330,680 |
| 2021-09-29 | $31.38 | $31.95 | $29.01 | $29.11 | $16.06 | 5,204,910 |
| 2021-09-28 | $31.47 | $32.13 | $30.60 | $31.66 | $17.47 | 2,485,180 |
| 2021-09-27 | $33.15 | $33.15 | $30.00 | $31.35 | $17.30 | 4,739,900 |
| 2021-09-24 | $33.76 | $34.02 | $32.34 | $32.94 | $18.18 | 3,175,820 |
| 2021-09-23 | $33.65 | $35.30 | $32.58 | $33.83 | $18.67 | 5,035,200 |
| 2021-09-22 | $33.45 | $34.64 | $33.00 | $33.21 | $18.33 | 3,403,900 |
| 2021-09-21 | $34.20 | $34.20 | $34.20 | $34.20 | $18.87 | 0 |
| 2021-09-20 | $34.20 | $34.20 | $34.20 | $34.20 | $18.87 | 0 |
| 2021-09-17 | $34.83 | $36.50 | $33.36 | $34.20 | $18.87 | 4,409,790 |
| 2021-09-16 | $36.13 | $37.88 | $35.31 | $35.34 | $19.50 | 5,210,900 |
| 2021-09-15 | $35.33 | $36.54 | $34.80 | $36.44 | $20.11 | 5,139,030 |
| 2021-09-14 | $35.80 | $36.44 | $34.44 | $35.25 | $19.45 | 5,258,340 |
| 2021-09-13 | $37.30 | $37.48 | $35.81 | $36.16 | $19.95 | 3,589,110 |
| 2021-09-10 | $38.45 | $38.45 | $35.43 | $36.19 | $19.97 | 6,201,060 |
| 2021-09-09 | $39.00 | $39.73 | $37.30 | $37.68 | $20.79 | 4,704,920 |
| 2021-09-08 | $39.23 | $40.68 | $38.10 | $39.00 | $21.52 | 5,627,520 |
| 2021-09-07 | $41.24 | $41.24 | $39.21 | $39.84 | $21.98 | 5,089,100 |
| 2021-09-06 | $38.83 | $41.50 | $37.10 | $41.00 | $22.62 | 7,057,360 |
| 2021-09-03 | $43.78 | $47.30 | $39.28 | $39.93 | $22.03 | 9,624,570 |
| 2021-09-02 | $42.72 | $43.85 | $40.22 | $43.65 | $24.09 | 8,450,480 |
| 2021-09-01 | $42.73 | $44.66 | $40.10 | $41.20 | $22.73 | 10,656,950 |
| 2021-08-31 | $43.69 | $44.80 | $41.00 | $42.83 | $23.63 | 9,898,110 |
| 2021-08-30 | $36.63 | $43.76 | $36.58 | $43.76 | $24.15 | 15,554,670 |
| 2021-08-27 | $35.95 | $38.35 | $35.10 | $36.47 | $20.12 | 7,991,080 |
| 2021-08-26 | $37.39 | $38.95 | $36.55 | $36.65 | $20.22 | 9,408,620 |
| 2021-08-25 | $33.01 | $39.27 | $32.10 | $38.29 | $21.13 | 17,096,680 |
| 2021-08-24 | $30.60 | $36.24 | $30.50 | $34.18 | $18.86 | 17,346,880 |
| 2021-08-23 | $29.50 | $30.88 | $28.69 | $30.20 | $16.66 | 7,299,660 |
| 2021-08-20 | $29.36 | $29.51 | $28.31 | $29.04 | $16.02 | 4,851,240 |
| 2021-08-19 | $31.21 | $31.60 | $28.53 | $29.83 | $16.46 | 9,157,680 |
| 2021-08-18 | $31.49 | $32.70 | $30.00 | $31.08 | $17.15 | 10,119,320 |
| 2021-08-17 | $33.62 | $35.99 | $31.15 | $31.41 | $17.33 | 13,551,170 |
| 2021-08-16 | $32.02 | $37.07 | $32.02 | $33.69 | $18.59 | 19,023,530 |
| 2021-08-13 | $28.14 | $33.60 | $28.14 | $33.60 | $18.54 | 16,457,530 |
| 2021-08-12 | $28.90 | $29.88 | $28.00 | $28.00 | $15.45 | 9,955,180 |
| 2021-08-11 | $29.00 | $31.00 | $27.80 | $29.95 | $16.53 | 13,489,140 |
| 2021-08-10 | $32.26 | $32.31 | $28.60 | $29.03 | $16.02 | 15,910,260 |
| 2021-08-09 | $26.92 | $30.55 | $25.80 | $30.55 | $16.86 | 14,845,910 |
| 2021-08-06 | $25.70 | $26.25 | $25.20 | $25.46 | $14.05 | 2,777,420 |
| 2021-08-05 | $25.04 | $26.00 | $24.82 | $25.70 | $14.18 | 3,466,320 |
| 2021-08-04 | $24.86 | $25.25 | $24.61 | $24.91 | $13.75 | 2,154,320 |
| 2021-08-03 | $24.73 | $25.66 | $24.58 | $24.86 | $13.72 | 3,021,300 |
| 2021-08-02 | $23.89 | $25.20 | $23.89 | $24.87 | $13.72 | 3,434,240 |
| 2021-07-30 | $23.10 | $24.05 | $23.03 | $23.78 | $13.12 | 3,055,920 |
| 2021-07-29 | $22.89 | $23.73 | $22.68 | $23.19 | $12.80 | 2,252,820 |
| 2021-07-28 | $23.18 | $23.18 | $22.10 | $22.54 | $12.44 | 2,071,280 |
| 2021-07-27 | $24.81 | $24.81 | $23.23 | $23.30 | $12.86 | 3,479,040 |
| 2021-07-26 | $25.30 | $25.62 | $23.97 | $25.00 | $13.80 | 4,396,940 |
| 2021-07-23 | $25.30 | $26.50 | $24.60 | $25.73 | $14.20 | 5,792,040 |
| 2021-07-22 | $23.29 | $27.80 | $23.29 | $25.33 | $13.98 | 8,010,180 |
| 2021-07-21 | $22.58 | $23.63 | $22.58 | $23.25 | $12.83 | 2,619,660 |
| 2021-07-20 | $22.60 | $22.76 | $22.35 | $22.71 | $12.53 | 1,233,360 |
| 2021-07-19 | $22.58 | $22.95 | $22.36 | $22.77 | $12.56 | 1,261,580 |
| 2021-07-16 | $22.51 | $23.07 | $22.41 | $22.51 | $12.42 | 1,539,780 |
| 2021-07-15 | $22.56 | $22.87 | $22.10 | $22.56 | $12.45 | 1,849,700 |
| 2021-07-14 | $23.28 | $23.39 | $22.50 | $22.78 | $12.57 | 1,965,580 |
| 2021-07-13 | $22.06 | $23.80 | $22.03 | $23.03 | $12.71 | 3,611,700 |
| 2021-07-12 | $22.42 | $22.42 | $22.10 | $22.20 | $12.25 | 1,332,500 |
| 2021-07-09 | $21.35 | $22.39 | $21.35 | $22.12 | $12.21 | 1,909,240 |
| 2021-07-08 | $21.61 | $21.84 | $21.38 | $21.42 | $11.82 | 970,680 |
| 2021-07-07 | $21.52 | $21.99 | $21.52 | $21.70 | $11.97 | 1,225,240 |
| 2021-07-06 | $21.68 | $22.53 | $21.66 | $21.96 | $12.12 | 1,967,280 |
| 2021-07-05 | $21.10 | $21.65 | $21.01 | $21.53 | $11.88 | 1,061,200 |
| 2021-07-02 | $21.07 | $21.25 | $20.80 | $21.12 | $11.65 | 559,360 |
| 2021-07-01 | $21.41 | $21.55 | $21.00 | $21.06 | $11.62 | 774,060 |
| 2021-06-30 | $21.01 | $21.68 | $20.95 | $21.55 | $11.89 | 1,252,340 |
| 2021-06-29 | $21.35 | $21.45 | $21.00 | $21.01 | $11.59 | 847,400 |
| 2021-06-28 | $21.55 | $21.55 | $21.31 | $21.39 | $11.80 | 643,200 |
| 2021-06-25 | $21.46 | $21.69 | $21.34 | $21.55 | $11.89 | 907,760 |
| 2021-06-24 | $21.72 | $21.93 | $21.43 | $21.52 | $11.87 | 645,620 |
| 2021-06-23 | $21.80 | $21.98 | $21.57 | $21.74 | $12.00 | 775,060 |
| 2021-06-22 | $21.50 | $21.86 | $21.48 | $21.81 | $12.03 | 838,300 |
| 2021-06-21 | $21.38 | $21.60 | $21.35 | $21.50 | $11.86 | 719,980 |
| 2021-06-18 | $21.23 | $21.55 | $21.03 | $21.38 | $11.80 | 599,560 |
| 2021-06-17 | $21.46 | $21.76 | $21.17 | $21.22 | $11.71 | 801,960 |
| 2021-06-16 | $21.88 | $22.13 | $21.35 | $21.40 | $11.81 | 1,574,840 |
| 2021-06-15 | $22.85 | $22.96 | $22.12 | $22.22 | $12.26 | 1,155,220 |
| 2021-06-14 | $22.71 | $22.71 | $22.71 | $22.71 | $12.53 | 0 |
| 2021-06-11 | $22.47 | $22.92 | $22.38 | $22.71 | $12.53 | 1,507,940 |
| 2021-06-10 | $22.48 | $22.53 | $22.35 | $22.44 | $12.38 | 995,000 |
| 2021-06-09 | $22.58 | $22.59 | $22.34 | $22.48 | $12.40 | 856,360 |
| 2021-06-08 | $22.43 | $22.60 | $22.27 | $22.35 | $12.33 | 829,020 |
| 2021-06-07 | $22.16 | $22.52 | $22.05 | $22.49 | $12.41 | 901,780 |
| 2021-06-04 | $22.00 | $22.23 | $21.85 | $22.17 | $12.23 | 735,280 |
| 2021-06-03 | $22.23 | $22.44 | $21.91 | $21.99 | $12.13 | 1,118,680 |
| 2021-06-02 | $22.78 | $22.82 | $22.22 | $22.28 | $12.29 | 1,278,000 |
| 2021-06-01 | $22.46 | $22.79 | $22.21 | $22.78 | $12.57 | 1,163,380 |
| 2021-05-31 | $22.38 | $22.55 | $22.06 | $22.46 | $12.39 | 1,128,200 |
| 2021-05-28 | $22.42 | $22.86 | $22.10 | $22.24 | $12.27 | 1,327,180 |
| 2021-05-27 | $22.50 | $23.15 | $22.28 | $22.50 | $12.42 | 2,211,640 |
| 2021-05-26 | $21.95 | $22.49 | $21.75 | $22.42 | $12.37 | 1,477,460 |
| 2021-05-25 | $22.09 | $22.18 | $21.73 | $22.01 | $12.15 | 1,165,960 |
| 2021-05-24 | $21.92 | $22.35 | $21.75 | $22.19 | $12.24 | 1,443,500 |
| 2021-05-21 | $21.39 | $21.98 | $21.30 | $21.86 | $12.06 | 1,068,880 |
| 2021-05-20 | $21.72 | $21.88 | $21.36 | $21.39 | $11.80 | 877,120 |
| 2021-05-19 | $21.68 | $22.18 | $21.58 | $21.82 | $12.04 | 1,294,840 |
| 2021-05-18 | $21.24 | $21.87 | $21.21 | $21.79 | $11.92 | 1,034,660 |
| 2021-05-17 | $21.70 | $21.70 | $21.20 | $21.35 | $11.68 | 1,123,040 |
| 2021-05-14 | $21.58 | $22.10 | $21.56 | $21.80 | $11.93 | 1,314,400 |
| 2021-05-13 | $21.23 | $22.31 | $21.23 | $21.59 | $11.81 | 1,645,560 |
| 2021-05-12 | $21.87 | $21.89 | $21.26 | $21.49 | $11.76 | 1,610,360 |
| 2021-05-11 | $21.70 | $22.19 | $21.55 | $21.87 | $11.96 | 1,263,300 |
| 2021-05-10 | $21.95 | $22.75 | $21.72 | $21.91 | $11.99 | 1,836,860 |
| 2021-05-07 | $22.29 | $22.58 | $21.80 | $21.91 | $11.99 | 2,653,520 |
| 2021-05-06 | $21.03 | $24.15 | $21.01 | $22.58 | $12.35 | 4,331,960 |
| 2021-05-05 | $21.14 | $21.14 | $21.14 | $21.14 | $11.56 | 0 |
| 2021-05-04 | $21.14 | $21.14 | $21.14 | $21.14 | $11.56 | 0 |
| 2021-04-30 | $21.30 | $21.74 | $21.02 | $21.14 | $11.56 | 1,152,800 |
| 2021-04-29 | $21.49 | $21.60 | $21.00 | $21.00 | $11.49 | 1,268,040 |
| 2021-04-28 | $21.80 | $22.19 | $21.60 | $21.71 | $11.88 | 1,409,660 |
| 2021-04-27 | $21.28 | $22.39 | $20.68 | $22.12 | $12.10 | 2,510,980 |
| 2021-04-26 | $21.69 | $21.84 | $21.10 | $21.28 | $11.64 | 828,160 |
| 2021-04-23 | $22.35 | $22.35 | $21.51 | $21.68 | $11.86 | 1,022,300 |
| 2021-04-22 | $21.81 | $22.31 | $21.74 | $22.16 | $12.12 | 1,165,640 |
| 2021-04-21 | $22.04 | $22.15 | $21.68 | $21.81 | $11.93 | 1,006,060 |
| 2021-04-20 | $22.48 | $22.58 | $22.13 | $22.20 | $12.14 | 1,151,620 |
| 2021-04-19 | $21.76 | $22.62 | $21.76 | $22.51 | $12.31 | 1,907,480 |
| 2021-04-16 | $21.00 | $22.20 | $20.88 | $21.90 | $11.98 | 1,871,620 |
| 2021-04-15 | $21.65 | $22.12 | $21.10 | $21.27 | $11.64 | 1,609,520 |
| 2021-04-14 | $21.60 | $21.76 | $21.15 | $21.68 | $11.86 | 1,125,800 |
| 2021-04-13 | $21.40 | $22.36 | $21.30 | $21.78 | $11.91 | 1,197,600 |
| 2021-04-12 | $22.11 | $22.24 | $21.47 | $21.55 | $11.79 | 841,900 |
| 2021-04-09 | $22.17 | $22.22 | $21.81 | $22.03 | $12.05 | 1,088,340 |
| 2021-04-08 | $22.08 | $23.08 | $21.85 | $22.35 | $12.23 | 2,273,580 |
| 2021-04-07 | $22.01 | $22.26 | $21.78 | $22.26 | $12.18 | 1,012,460 |
| 2021-04-06 | $21.70 | $22.29 | $21.69 | $22.02 | $12.05 | 1,157,160 |
| 2021-04-05 | $21.70 | $21.70 | $21.70 | $21.70 | $11.87 | 0 |
| 2021-04-02 | $21.82 | $22.03 | $21.50 | $21.70 | $11.87 | 992,400 |
| 2021-04-01 | $21.98 | $22.65 | $21.98 | $22.05 | $12.06 | 1,319,400 |
| 2021-03-31 | $21.77 | $22.18 | $21.60 | $21.95 | $12.01 | 932,800 |
| 2021-03-30 | $22.24 | $22.27 | $21.56 | $21.66 | $11.85 | 1,208,580 |
| 2021-03-29 | $22.69 | $22.97 | $21.95 | $22.24 | $12.17 | 1,322,600 |
| 2021-03-26 | $22.10 | $22.80 | $22.06 | $22.54 | $12.33 | 1,059,120 |
| 2021-03-25 | $22.65 | $22.95 | $22.07 | $22.18 | $12.13 | 1,777,940 |
| 2021-03-24 | $22.90 | $23.50 | $22.71 | $22.99 | $12.58 | 1,919,100 |
| 2021-03-23 | $23.32 | $23.45 | $22.56 | $22.69 | $12.41 | 1,960,600 |
| 2021-03-22 | $22.16 | $23.75 | $22.16 | $23.40 | $12.80 | 3,116,340 |
| 2021-03-19 | $22.16 | $23.10 | $22.15 | $22.38 | $12.24 | 1,906,400 |
| 2021-03-18 | $22.10 | $22.66 | $21.89 | $22.43 | $12.27 | 2,083,540 |
| 2021-03-17 | $22.00 | $23.18 | $21.87 | $22.30 | $12.20 | 2,783,100 |
| 2021-03-16 | $21.00 | $22.21 | $20.92 | $22.10 | $12.09 | 2,245,820 |
| 2021-03-15 | $21.60 | $21.60 | $20.80 | $20.98 | $11.48 | 1,064,040 |
| 2021-03-12 | $20.74 | $21.44 | $20.56 | $21.29 | $11.65 | 1,504,450 |
| 2021-03-11 | $19.96 | $20.68 | $19.90 | $20.52 | $11.23 | 1,130,370 |
| 2021-03-10 | $21.15 | $21.20 | $20.04 | $20.08 | $10.98 | 980,820 |
| 2021-03-09 | $21.50 | $21.65 | $20.69 | $20.92 | $11.44 | 1,034,740 |
| 2021-03-08 | $21.98 | $22.36 | $21.42 | $21.57 | $11.80 | 1,083,820 |
| 2021-03-05 | $21.18 | $21.83 | $21.09 | $21.61 | $11.82 | 1,118,020 |
| 2021-03-04 | $21.46 | $21.58 | $21.10 | $21.22 | $11.61 | 1,002,620 |
| 2021-03-03 | $21.78 | $21.80 | $21.06 | $21.49 | $11.76 | 1,248,260 |
| 2021-03-02 | $21.54 | $21.83 | $21.30 | $21.75 | $11.90 | 1,287,100 |
| 2021-03-01 | $21.10 | $21.66 | $21.10 | $21.53 | $11.78 | 1,163,320 |
| 2021-02-26 | $20.67 | $21.53 | $20.56 | $21.29 | $11.65 | 1,710,780 |
| 2021-02-25 | $20.88 | $21.00 | $20.42 | $20.63 | $11.29 | 743,320 |
| 2021-02-24 | $20.27 | $20.96 | $20.27 | $20.60 | $11.27 | 683,480 |
| 2021-02-23 | $20.78 | $20.82 | $20.27 | $20.42 | $11.17 | 813,840 |
| 2021-02-22 | $20.55 | $21.25 | $20.46 | $20.76 | $11.36 | 1,121,540 |
| 2021-02-19 | $20.18 | $20.53 | $19.78 | $20.46 | $11.19 | 795,360 |
| 2021-02-18 | $19.40 | $20.14 | $19.29 | $19.98 | $10.93 | 884,020 |
| 2021-02-17 | $19.23 | $19.23 | $19.23 | $19.23 | $10.52 | 0 |
| 2021-02-16 | $19.23 | $19.23 | $19.23 | $19.23 | $10.52 | 0 |
| 2021-02-15 | $19.23 | $19.23 | $19.23 | $19.23 | $10.52 | 0 |
| 2021-02-12 | $19.23 | $19.23 | $19.23 | $19.23 | $10.52 | 0 |
| 2021-02-11 | $19.23 | $19.23 | $19.23 | $19.23 | $10.52 | 0 |
| 2021-02-10 | $19.25 | $19.32 | $19.04 | $19.23 | $10.52 | 663,320 |
| 2021-02-09 | $18.98 | $19.27 | $18.80 | $19.13 | $10.46 | 606,400 |
| 2021-02-08 | $19.51 | $19.66 | $18.85 | $18.98 | $10.38 | 846,900 |
| 2021-02-05 | $19.76 | $20.22 | $19.50 | $19.53 | $10.68 | 824,760 |
| 2021-02-04 | $20.52 | $20.59 | $19.55 | $19.78 | $10.82 | 816,480 |
| 2021-02-03 | $20.84 | $20.90 | $20.35 | $20.52 | $11.23 | 692,300 |
| 2021-02-02 | $20.56 | $21.26 | $20.51 | $20.74 | $11.35 | 817,380 |
| 2021-02-01 | $20.30 | $20.74 | $20.03 | $20.65 | $11.30 | 697,540 |
| 2021-01-29 | $21.05 | $21.05 | $20.00 | $20.25 | $11.08 | 870,620 |
| 2021-01-28 | $20.65 | $21.30 | $20.51 | $20.90 | $11.43 | 683,800 |
| 2021-01-27 | $21.26 | $21.27 | $20.82 | $20.95 | $11.46 | 643,760 |
| 2021-01-26 | $21.40 | $21.90 | $21.02 | $21.18 | $11.59 | 920,400 |
| 2021-01-25 | $22.26 | $22.65 | $21.42 | $21.42 | $11.72 | 1,173,640 |
| 2021-01-22 | $22.33 | $22.76 | $21.90 | $22.23 | $12.16 | 1,330,960 |
| 2021-01-21 | $21.54 | $22.57 | $21.51 | $22.49 | $12.30 | 2,084,920 |
| 2021-01-20 | $21.52 | $21.87 | $21.36 | $21.40 | $11.71 | 852,800 |
| 2021-01-19 | $21.55 | $21.97 | $21.33 | $21.68 | $11.86 | 1,020,440 |
| 2021-01-18 | $21.21 | $21.80 | $21.11 | $21.38 | $11.70 | 1,156,600 |
| 2021-01-15 | $20.70 | $21.80 | $20.39 | $21.33 | $11.67 | 1,922,140 |
| 2021-01-14 | $19.88 | $20.80 | $19.69 | $20.48 | $11.20 | 1,317,840 |
| 2021-01-13 | $20.60 | $20.60 | $19.67 | $19.84 | $10.85 | 1,302,980 |
| 2021-01-12 | $20.04 | $21.45 | $20.04 | $20.60 | $11.27 | 1,721,800 |
| 2021-01-11 | $20.63 | $20.67 | $19.91 | $20.00 | $10.94 | 1,382,080 |
| 2021-01-08 | $20.75 | $21.38 | $20.18 | $20.70 | $11.32 | 1,296,360 |
| 2021-01-07 | $22.28 | $22.32 | $20.50 | $20.94 | $11.46 | 2,024,140 |
| 2021-01-06 | $22.90 | $23.01 | $22.20 | $22.25 | $12.17 | 1,456,460 |
| 2021-01-05 | $23.39 | $23.39 | $22.63 | $23.05 | $12.61 | 1,471,000 |
| 2021-01-04 | $23.11 | $23.40 | $22.92 | $23.38 | $12.79 | 1,301,080 |
| 2021-01-01 | $23.01 | $23.01 | $23.01 | $23.01 | $12.59 | 0 |
| 2020-12-31 | $22.70 | $23.16 | $22.70 | $23.01 | $12.59 | 1,013,680 |
| 2020-12-30 | $22.75 | $23.12 | $22.52 | $22.70 | $12.42 | 1,123,720 |
| 2020-12-29 | $22.39 | $23.06 | $22.39 | $22.69 | $12.41 | 1,162,360 |
| 2020-12-28 | $23.22 | $23.26 | $22.51 | $22.56 | $12.34 | 1,325,860 |
| 2020-12-25 | $23.09 | $23.72 | $22.81 | $23.38 | $12.79 | 1,421,240 |
| 2020-12-24 | $24.00 | $24.00 | $22.82 | $22.91 | $12.53 | 1,802,980 |
| 2020-12-23 | $24.17 | $24.48 | $23.75 | $23.83 | $13.04 | 1,358,080 |
| 2020-12-22 | $24.65 | $24.88 | $24.01 | $24.18 | $13.23 | 1,669,460 |
| 2020-12-21 | $24.50 | $24.96 | $24.48 | $24.64 | $13.48 | 1,015,860 |
| 2020-12-18 | $25.20 | $25.20 | $24.53 | $24.66 | $13.49 | 1,438,740 |
| 2020-12-17 | $24.92 | $25.55 | $24.76 | $25.15 | $13.76 | 1,460,820 |
| 2020-12-16 | $25.86 | $25.86 | $24.86 | $24.89 | $13.62 | 1,471,200 |
| 2020-12-15 | $25.76 | $26.09 | $25.60 | $25.84 | $14.14 | 759,190 |
| 2020-12-14 | $25.61 | $26.06 | $25.41 | $25.82 | $14.12 | 1,101,480 |
| 2020-12-11 | $27.27 | $27.30 | $25.59 | $25.93 | $14.18 | 2,484,700 |
| 2020-12-10 | $26.55 | $27.30 | $26.03 | $27.23 | $14.90 | 1,878,980 |
| 2020-12-09 | $27.01 | $27.48 | $26.79 | $26.79 | $14.66 | 2,050,780 |
| 2020-12-08 | $26.68 | $26.99 | $26.68 | $26.88 | $14.70 | 1,136,280 |
| 2020-12-07 | $27.75 | $27.75 | $26.84 | $26.92 | $14.73 | 1,844,360 |
| 2020-12-04 | $27.90 | $27.98 | $27.40 | $27.53 | $15.06 | 1,987,000 |
| 2020-12-03 | $27.59 | $28.59 | $27.44 | $28.13 | $15.39 | 3,404,640 |
| 2020-12-02 | $27.79 | $28.10 | $27.27 | $27.41 | $14.99 | 1,983,680 |
| 2020-12-01 | $27.55 | $27.88 | $27.29 | $27.77 | $15.19 | 1,449,260 |
| 2020-11-30 | $27.79 | $28.23 | $27.50 | $27.51 | $15.05 | 1,561,140 |
| 2020-11-27 | $27.88 | $28.05 | $27.40 | $27.56 | $15.08 | 1,449,400 |
| 2020-11-26 | $28.82 | $29.10 | $27.76 | $27.88 | $15.25 | 2,635,220 |
| 2020-11-25 | $29.27 | $29.90 | $28.80 | $29.01 | $15.87 | 1,989,960 |
| 2020-11-24 | $30.02 | $30.15 | $29.09 | $29.12 | $15.93 | 2,206,600 |
| 2020-11-23 | $30.59 | $30.60 | $29.39 | $29.96 | $16.39 | 2,797,680 |
| 2020-11-20 | $30.34 | $30.65 | $30.01 | $30.59 | $16.73 | 2,338,540 |
| 2020-11-19 | $29.63 | $30.62 | $29.63 | $30.50 | $16.68 | 3,013,860 |
| 2020-11-18 | $30.20 | $31.18 | $29.89 | $30.37 | $16.61 | 4,243,900 |
| 2020-11-17 | $32.72 | $32.95 | $29.85 | $31.20 | $17.07 | 7,026,200 |
| 2020-11-16 | $32.66 | $33.83 | $32.00 | $33.46 | $18.30 | 6,970,760 |
| 2020-11-13 | $32.00 | $32.75 | $31.70 | $32.27 | $17.65 | 6,504,800 |
| 2020-11-12 | $30.00 | $34.66 | $29.81 | $32.95 | $18.03 | 10,323,720 |
| 2020-11-11 | $29.35 | $30.39 | $28.87 | $29.94 | $16.38 | 3,128,800 |
| 2020-11-10 | $30.46 | $30.88 | $29.31 | $29.48 | $16.13 | 2,888,040 |
| 2020-11-09 | $30.26 | $30.67 | $30.11 | $30.37 | $16.61 | 3,407,300 |
| 2020-11-06 | $31.20 | $31.20 | $29.30 | $30.42 | $16.64 | 4,776,400 |
| 2020-11-05 | $31.58 | $31.69 | $30.95 | $31.19 | $17.06 | 3,524,840 |
| 2020-11-04 | $31.03 | $31.86 | $30.64 | $31.42 | $17.19 | 4,940,640 |
| 2020-11-03 | $30.96 | $32.06 | $30.50 | $31.10 | $17.01 | 5,966,580 |
| 2020-11-02 | $31.38 | $31.64 | $30.68 | $30.87 | $16.89 | 3,622,440 |
| 2020-10-30 | $31.30 | $31.80 | $30.30 | $31.20 | $17.07 | 4,761,480 |
| 2020-10-29 | $31.19 | $32.65 | $31.08 | $31.38 | $17.17 | 5,307,460 |
| 2020-10-28 | $33.90 | $35.55 | $31.14 | $32.24 | $17.64 | 8,429,420 |
| 2020-10-27 | $33.50 | $35.32 | $32.82 | $33.82 | $18.50 | 9,350,780 |
| 2020-10-26 | $31.80 | $35.88 | $31.80 | $34.34 | $18.79 | 8,144,630 |
| 2020-10-23 | $31.90 | $33.80 | $31.13 | $32.50 | $17.78 | 7,916,340 |
| 2020-10-22 | $30.74 | $32.05 | $30.19 | $31.80 | $17.40 | 7,012,940 |
| 2020-10-21 | $31.79 | $32.68 | $30.60 | $31.26 | $17.10 | 7,791,270 |
| 2020-10-20 | $32.90 | $34.51 | $31.60 | $32.15 | $17.59 | 7,595,500 |
| 2020-10-19 | $31.80 | $33.88 | $31.30 | $32.80 | $17.94 | 9,314,720 |
| 2020-10-16 | $32.00 | $32.60 | $30.70 | $32.28 | $17.66 | 6,802,050 |
| 2020-10-15 | $32.66 | $33.18 | $30.63 | $32.08 | $17.55 | 12,647,080 |
| 2020-10-14 | $27.22 | $32.66 | $27.20 | $32.66 | $17.87 | 12,535,850 |
| 2020-10-13 | $27.11 | $27.45 | $26.85 | $27.22 | $14.89 | 1,223,960 |
| 2020-10-12 | $26.77 | $27.23 | $26.49 | $27.17 | $14.86 | 1,377,500 |
| 2020-10-09 | $26.00 | $26.54 | $25.99 | $26.39 | $14.44 | 945,320 |
| 2020-10-08 | $25.70 | $25.70 | $25.70 | $25.70 | $14.06 | 0 |
| 2020-10-07 | $25.70 | $25.70 | $25.70 | $25.70 | $14.06 | 0 |
| 2020-10-06 | $25.70 | $25.70 | $25.70 | $25.70 | $14.06 | 0 |
| 2020-10-05 | $25.70 | $25.70 | $25.70 | $25.70 | $14.06 | 0 |
| 2020-10-02 | $25.70 | $25.70 | $25.70 | $25.70 | $14.06 | 0 |
| 2020-10-01 | $25.70 | $25.70 | $25.70 | $25.70 | $14.06 | 0 |
| 2020-09-30 | $25.95 | $26.14 | $25.41 | $25.70 | $14.06 | 662,880 |
| 2020-09-29 | $25.72 | $26.24 | $25.48 | $25.95 | $14.20 | 938,880 |
| 2020-09-28 | $26.18 | $26.44 | $25.30 | $25.51 | $13.96 | 1,372,740 |
| 2020-09-25 | $26.24 | $27.30 | $26.14 | $26.33 | $14.40 | 2,143,300 |
| 2020-09-24 | $26.80 | $26.84 | $25.90 | $26.01 | $14.23 | 1,222,820 |
| 2020-09-23 | $26.34 | $27.18 | $26.26 | $26.89 | $14.71 | 1,383,300 |
| 2020-09-22 | $26.84 | $26.91 | $26.18 | $26.23 | $14.35 | 1,227,300 |
| 2020-09-21 | $27.40 | $27.47 | $26.96 | $27.01 | $14.78 | 1,411,860 |
| 2020-09-18 | $27.45 | $27.56 | $27.04 | $27.48 | $15.03 | 1,650,830 |
| 2020-09-17 | $27.12 | $27.80 | $26.93 | $27.50 | $15.04 | 1,925,800 |
| 2020-09-16 | $27.79 | $27.80 | $26.85 | $27.23 | $14.90 | 1,324,240 |
| 2020-09-15 | $27.70 | $28.02 | $27.00 | $27.33 | $14.95 | 2,096,870 |
| 2020-09-14 | $25.98 | $28.10 | $25.88 | $27.70 | $15.15 | 3,466,650 |
| 2020-09-11 | $25.45 | $25.88 | $24.90 | $25.80 | $14.11 | 1,637,000 |
| 2020-09-10 | $28.61 | $28.79 | $25.12 | $25.59 | $14.00 | 4,427,340 |
| 2020-09-09 | $29.00 | $29.92 | $28.49 | $28.49 | $15.59 | 4,959,610 |
| 2020-09-08 | $28.17 | $28.99 | $27.68 | $28.96 | $15.84 | 3,462,490 |
| 2020-09-07 | $28.35 | $29.00 | $28.10 | $28.30 | $15.48 | 2,852,380 |
| 2020-09-04 | $27.53 | $28.44 | $27.51 | $28.31 | $15.49 | 1,963,550 |
| 2020-09-03 | $28.67 | $29.46 | $27.86 | $28.10 | $15.37 | 3,257,200 |
| 2020-09-02 | $27.21 | $28.61 | $27.21 | $28.61 | $15.65 | 4,032,240 |
| 2020-09-01 | $27.39 | $27.56 | $26.98 | $27.29 | $14.93 | 1,520,000 |
| 2020-08-31 | $27.70 | $27.88 | $27.28 | $27.32 | $14.95 | 2,175,520 |
| 2020-08-28 | $28.10 | $28.10 | $27.37 | $27.76 | $15.19 | 3,130,130 |
| 2020-08-27 | $27.28 | $28.59 | $26.73 | $28.21 | $15.43 | 4,894,990 |
| 2020-08-26 | $26.84 | $27.50 | $26.54 | $27.30 | $14.93 | 3,898,260 |
| 2020-08-25 | $26.15 | $27.20 | $25.98 | $26.90 | $14.72 | 3,296,710 |
| 2020-08-24 | $26.28 | $26.40 | $25.75 | $26.16 | $14.31 | 1,469,920 |
| 2020-08-21 | $25.68 | $26.19 | $25.65 | $26.00 | $14.22 | 1,182,250 |
| 2020-08-20 | $25.49 | $25.77 | $25.15 | $25.63 | $14.02 | 931,730 |
| 2020-08-19 | $26.15 | $26.30 | $25.52 | $25.52 | $13.96 | 1,754,180 |
| 2020-08-18 | $26.00 | $26.52 | $25.89 | $26.30 | $14.39 | 2,039,810 |
| 2020-08-17 | $25.70 | $26.05 | $25.60 | $25.90 | $14.17 | 1,213,740 |
| 2020-08-14 | $25.51 | $26.19 | $25.28 | $25.70 | $14.06 | 959,000 |
| 2020-08-13 | $25.65 | $26.39 | $25.57 | $25.75 | $14.09 | 1,415,780 |
| 2020-08-12 | $25.56 | $25.72 | $25.15 | $25.65 | $14.03 | 1,233,300 |
| 2020-08-11 | $25.95 | $25.95 | $25.41 | $25.58 | $13.99 | 1,547,220 |
| 2020-08-10 | $25.81 | $26.31 | $25.60 | $26.05 | $14.25 | 1,100,650 |
| 2020-08-07 | $26.44 | $26.44 | $25.66 | $25.74 | $14.08 | 1,425,130 |
| 2020-08-06 | $26.18 | $26.49 | $25.82 | $26.25 | $14.36 | 2,293,920 |
| 2020-08-05 | $25.94 | $26.14 | $25.40 | $26.00 | $14.22 | 1,346,270 |
| 2020-08-04 | $26.27 | $26.27 | $25.70 | $25.80 | $14.11 | 1,545,520 |
| 2020-08-03 | $25.40 | $26.17 | $25.30 | $26.14 | $14.30 | 2,000,520 |
| 2020-07-31 | $25.08 | $25.30 | $24.82 | $25.22 | $13.80 | 1,730,720 |
| 2020-07-30 | $25.31 | $25.64 | $24.97 | $25.05 | $13.70 | 1,544,980 |
| 2020-07-29 | $25.03 | $25.29 | $24.64 | $25.25 | $13.81 | 2,048,880 |
| 2020-07-28 | $24.36 | $25.28 | $24.01 | $25.05 | $13.70 | 2,703,320 |
| 2020-07-27 | $26.39 | $26.47 | $24.21 | $24.27 | $13.28 | 4,031,740 |
| 2020-07-24 | $28.19 | $28.54 | $26.80 | $26.90 | $14.72 | 2,112,180 |
| 2020-07-23 | $28.02 | $29.15 | $27.71 | $28.29 | $15.48 | 2,550,280 |
| 2020-07-22 | $29.40 | $29.58 | $29.00 | $29.31 | $16.03 | 1,165,560 |
| 2020-07-21 | $29.67 | $29.85 | $29.12 | $29.30 | $16.03 | 1,089,320 |
| 2020-07-20 | $29.19 | $29.73 | $29.14 | $29.70 | $16.25 | 1,099,060 |
| 2020-07-17 | $28.78 | $29.50 | $28.65 | $29.06 | $15.90 | 1,145,990 |
| 2020-07-16 | $30.32 | $30.64 | $28.60 | $28.70 | $15.70 | 2,063,760 |
| 2020-07-15 | $32.10 | $32.10 | $30.34 | $30.53 | $16.70 | 2,033,530 |
| 2020-07-14 | $30.93 | $31.50 | $30.52 | $31.24 | $17.09 | 2,299,920 |
| 2020-07-13 | $30.23 | $31.18 | $30.22 | $30.94 | $16.93 | 2,069,770 |
| 2020-07-10 | $30.95 | $31.24 | $30.22 | $30.44 | $16.65 | 2,092,760 |
| 2020-07-09 | $29.84 | $31.28 | $29.82 | $30.85 | $16.88 | 2,759,210 |
| 2020-07-08 | $29.62 | $30.14 | $29.35 | $29.99 | $16.41 | 2,089,860 |
| 2020-07-07 | $29.63 | $30.14 | $29.15 | $29.79 | $16.30 | 2,792,600 |
| 2020-07-06 | $28.68 | $29.43 | $28.67 | $29.31 | $16.03 | 1,824,860 |
| 2020-07-03 | $28.24 | $28.79 | $28.21 | $28.59 | $15.64 | 1,407,620 |
| 2020-07-02 | $28.05 | $28.34 | $27.91 | $28.26 | $15.46 | 843,480 |
| 2020-07-01 | $28.40 | $28.40 | $27.85 | $28.00 | $15.32 | 824,840 |
| 2020-06-30 | $28.16 | $28.60 | $28.12 | $28.30 | $15.48 | 887,660 |
| 2020-06-29 | $27.67 | $28.16 | $27.63 | $28.10 | $15.37 | 571,480 |
| 2020-06-26 | $27.84 | $27.84 | $27.84 | $27.84 | $15.23 | 0 |
| 2020-06-25 | $27.84 | $27.84 | $27.84 | $27.84 | $15.23 | 0 |
| 2020-06-24 | $28.09 | $28.10 | $27.60 | $27.84 | $15.23 | 957,950 |
| 2020-06-23 | $28.10 | $28.35 | $27.98 | $28.03 | $15.33 | 727,020 |
| 2020-06-22 | $28.45 | $28.57 | $28.18 | $28.21 | $15.43 | 993,540 |
| 2020-06-19 | $28.65 | $28.65 | $28.42 | $28.47 | $15.57 | 982,320 |
| 2020-06-18 | $28.38 | $28.68 | $28.25 | $28.52 | $15.60 | 913,420 |
| 2020-06-17 | $28.66 | $28.66 | $28.23 | $28.40 | $15.54 | 853,160 |
| 2020-06-16 | $28.20 | $28.60 | $28.20 | $28.52 | $15.60 | 984,320 |
| 2020-06-15 | $28.06 | $28.77 | $28.06 | $28.10 | $15.37 | 1,310,320 |
| 2020-06-12 | $27.60 | $28.15 | $27.41 | $28.11 | $15.38 | 986,480 |
| 2020-06-11 | $28.50 | $28.78 | $28.22 | $28.29 | $15.48 | 1,072,760 |
| 2020-06-10 | $28.84 | $28.90 | $28.31 | $28.44 | $15.56 | 1,373,480 |
| 2020-06-09 | $29.08 | $29.08 | $28.71 | $28.91 | $15.82 | 1,229,120 |
| 2020-06-08 | $28.99 | $29.21 | $28.72 | $29.12 | $15.93 | 1,474,400 |
| 2020-06-05 | $28.99 | $29.11 | $28.61 | $28.88 | $15.80 | 1,755,810 |
| 2020-06-04 | $29.69 | $29.69 | $28.51 | $29.25 | $16.00 | 2,673,770 |
| 2020-06-03 | $29.87 | $30.04 | $29.39 | $29.40 | $16.08 | 3,002,880 |
| 2020-06-02 | $30.22 | $30.24 | $29.48 | $29.86 | $16.33 | 3,303,820 |
| 2020-06-01 | $29.20 | $30.38 | $29.20 | $30.04 | $16.43 | 5,037,250 |
| 2020-05-29 | $31.00 | $31.50 | $29.91 | $29.91 | $16.36 | 9,030,030 |
| 2020-05-28 | $37.65 | $40.61 | $33.23 | $33.23 | $18.18 | 11,588,700 |
| 2020-05-27 | $36.92 | $36.92 | $35.96 | $36.92 | $20.20 | 11,995,300 |
| 2020-05-26 | $32.68 | $33.56 | $32.05 | $33.56 | $18.36 | 2,857,960 |
| 2020-05-25 | $28.15 | $30.51 | $28.15 | $30.51 | $16.69 | 929,510 |
| 2020-05-22 | $28.15 | $28.66 | $27.50 | $27.74 | $15.18 | 638,360 |
| 2020-05-21 | $46.66 | $47.07 | $45.85 | $45.85 | $15.58 | 478,100 |
| 2020-05-20 | $47.90 | $48.00 | $46.79 | $46.80 | $15.91 | 549,320 |
| 2020-05-19 | $47.42 | $48.10 | $47.42 | $47.77 | $16.24 | 400,600 |
| 2020-05-18 | $48.20 | $48.25 | $47.20 | $47.26 | $16.06 | 537,100 |
| 2020-05-15 | $47.95 | $48.47 | $47.63 | $48.17 | $16.37 | 668,940 |
| 2020-05-14 | $47.94 | $47.94 | $47.30 | $47.70 | $16.21 | 363,360 |
| 2020-05-13 | $47.41 | $48.19 | $47.22 | $48.09 | $16.34 | 584,930 |
| 2020-05-12 | $47.24 | $47.64 | $46.71 | $47.61 | $16.18 | 464,000 |
| 2020-05-11 | $47.65 | $47.65 | $47.00 | $47.34 | $16.09 | 428,700 |
| 2020-05-08 | $47.00 | $47.69 | $46.85 | $47.27 | $16.07 | 499,200 |
| 2020-05-07 | $46.91 | $47.08 | $46.38 | $47.00 | $15.97 | 383,800 |
| 2020-05-06 | $46.11 | $46.90 | $45.71 | $46.84 | $15.92 | 385,700 |
| 2020-05-05 | $46.36 | $46.36 | $46.36 | $46.36 | $15.76 | 0 |
| 2020-05-04 | $46.36 | $46.36 | $46.36 | $46.36 | $15.76 | 0 |
| 2020-05-01 | $46.36 | $46.36 | $46.36 | $46.36 | $15.76 | 0 |
| 2020-04-30 | $45.94 | $46.60 | $45.56 | $46.36 | $15.76 | 440,800 |
| 2020-04-29 | $44.37 | $46.05 | $43.90 | $45.90 | $15.60 | 489,000 |
| 2020-04-28 | $45.80 | $46.45 | $42.98 | $44.03 | $14.96 | 455,600 |
| 2020-04-27 | $46.33 | $46.70 | $45.51 | $45.65 | $15.51 | 325,200 |
| 2020-04-24 | $46.66 | $46.91 | $46.40 | $46.67 | $15.86 | 366,300 |
| 2020-04-23 | $46.68 | $46.70 | $46.00 | $46.66 | $15.86 | 365,200 |
| 2020-04-22 | $45.89 | $46.42 | $45.70 | $46.32 | $15.74 | 327,300 |
| 2020-04-21 | $46.88 | $46.99 | $45.91 | $46.28 | $15.73 | 528,140 |
| 2020-04-20 | $46.82 | $47.19 | $46.48 | $46.93 | $15.95 | 608,740 |
| 2020-04-17 | $49.80 | $50.20 | $47.23 | $47.28 | $16.07 | 1,433,200 |
| 2020-04-16 | $48.83 | $49.30 | $48.24 | $48.42 | $16.46 | 634,500 |
| 2020-04-15 | $49.21 | $49.21 | $48.23 | $48.82 | $16.59 | 566,500 |
| 2020-04-14 | $48.30 | $49.35 | $48.07 | $49.02 | $16.66 | 539,900 |
| 2020-04-13 | $47.00 | $48.25 | $46.34 | $48.06 | $16.33 | 445,400 |
| 2020-04-10 | $48.23 | $48.44 | $46.70 | $47.30 | $16.08 | 857,100 |
| 2020-04-09 | $49.70 | $49.91 | $49.05 | $49.21 | $16.72 | 539,900 |
| 2020-04-08 | $47.65 | $49.86 | $47.65 | $49.49 | $16.82 | 810,540 |
| 2020-04-07 | $47.50 | $48.17 | $47.33 | $47.86 | $16.27 | 455,000 |
| 2020-04-06 | $47.00 | $47.00 | $47.00 | $47.00 | $15.97 | 0 |
| 2020-04-03 | $46.04 | $47.10 | $45.86 | $47.00 | $15.97 | 437,600 |
| 2020-04-02 | $45.33 | $46.08 | $45.04 | $46.08 | $15.66 | 267,300 |
| 2020-04-01 | $45.56 | $45.78 | $45.17 | $45.21 | $15.37 | 244,500 |
| 2020-03-31 | $45.48 | $45.99 | $45.23 | $45.38 | $15.42 | 255,100 |
| 2020-03-30 | $46.11 | $46.49 | $45.21 | $45.41 | $15.43 | 289,900 |
| 2020-03-27 | $47.00 | $47.20 | $46.56 | $46.61 | $15.84 | 349,500 |
| 2020-03-26 | $47.00 | $47.40 | $46.66 | $46.66 | $15.86 | 384,300 |
| 2020-03-25 | $47.30 | $47.68 | $46.75 | $47.07 | $16.00 | 461,700 |
| 2020-03-24 | $46.01 | $46.64 | $45.51 | $46.58 | $15.83 | 410,400 |
| 2020-03-23 | $45.80 | $46.67 | $45.39 | $45.48 | $15.46 | 396,800 |
| 2020-03-20 | $45.71 | $47.19 | $45.70 | $46.56 | $15.82 | 460,900 |
| 2020-03-19 | $45.07 | $45.80 | $44.30 | $45.60 | $15.50 | 459,950 |
| 2020-03-18 | $46.54 | $47.17 | $45.01 | $45.19 | $15.36 | 570,100 |
| 2020-03-17 | $46.61 | $47.50 | $44.57 | $46.02 | $15.64 | 604,100 |
| 2020-03-16 | $49.00 | $49.99 | $46.70 | $46.70 | $15.87 | 616,500 |
| 2020-03-13 | $47.33 | $49.50 | $46.78 | $48.55 | $16.50 | 719,800 |
| 2020-03-12 | $50.88 | $50.88 | $49.58 | $50.03 | $17.00 | 781,400 |
| 2020-03-11 | $51.56 | $52.22 | $51.00 | $51.36 | $17.46 | 884,000 |
| 2020-03-10 | $51.00 | $51.88 | $49.00 | $51.48 | $17.50 | 1,595,120 |
| 2020-03-09 | $53.01 | $55.16 | $52.47 | $52.47 | $17.83 | 1,995,150 |
| 2020-03-06 | $51.78 | $54.75 | $51.71 | $53.93 | $18.33 | 1,810,900 |
| 2020-03-05 | $52.56 | $52.88 | $51.75 | $52.30 | $17.78 | 977,940 |
| 2020-03-04 | $51.60 | $52.79 | $51.21 | $52.57 | $17.87 | 1,237,540 |
| 2020-03-03 | $51.11 | $52.49 | $50.83 | $51.64 | $17.55 | 1,230,400 |
| 2020-03-02 | $49.98 | $51.46 | $49.30 | $50.72 | $17.24 | 699,020 |
| 2020-02-28 | $50.60 | $51.50 | $48.89 | $48.99 | $16.65 | 1,192,890 |
| 2020-02-27 | $50.55 | $53.20 | $50.00 | $52.45 | $17.83 | 1,463,210 |
| 2020-02-26 | $50.28 | $51.11 | $50.07 | $50.33 | $17.11 | 743,000 |
| 2020-02-25 | $51.95 | $52.18 | $49.88 | $51.10 | $17.37 | 1,458,700 |
| 2020-02-24 | $52.80 | $53.07 | $52.45 | $52.86 | $17.97 | 1,134,600 |
| 2020-02-21 | $53.17 | $53.50 | $52.56 | $52.96 | $18.00 | 1,218,670 |
| 2020-02-20 | $52.50 | $53.22 | $52.28 | $53.08 | $18.04 | 1,025,970 |
| 2020-02-19 | $53.00 | $53.13 | $52.30 | $52.43 | $17.82 | 1,057,600 |
| 2020-02-18 | $52.18 | $53.34 | $52.01 | $53.24 | $18.09 | 1,339,800 |
| 2020-02-17 | $51.38 | $52.46 | $51.38 | $52.14 | $17.72 | 952,080 |
| 2020-02-14 | $52.25 | $52.83 | $51.26 | $51.40 | $17.47 | 1,012,500 |
| 2020-02-13 | $51.96 | $52.70 | $50.43 | $52.36 | $17.80 | 1,395,800 |
| 2020-02-12 | $51.11 | $52.28 | $51.11 | $51.72 | $17.58 | 926,170 |
| 2020-02-11 | $53.12 | $53.88 | $51.58 | $51.60 | $17.54 | 1,497,500 |
| 2020-02-10 | $53.90 | $57.26 | $53.00 | $54.20 | $18.42 | 2,592,910 |
| 2020-02-07 | $52.60 | $53.70 | $50.07 | $52.58 | $17.87 | 2,180,920 |
| 2020-02-06 | $45.25 | $49.70 | $44.73 | $49.70 | $16.89 | 1,293,920 |
| 2020-02-05 | $44.88 | $46.09 | $44.49 | $45.18 | $15.36 | 832,260 |
| 2020-02-04 | $42.97 | $45.00 | $42.90 | $44.42 | $15.10 | 1,031,060 |
| 2020-02-03 | $45.36 | $45.66 | $45.36 | $45.36 | $15.42 | 318,700 |
| 2020-01-31 | $50.40 | $50.40 | $50.40 | $50.40 | $17.13 | 0 |
| 2020-01-30 | $50.40 | $50.40 | $50.40 | $50.40 | $17.13 | 0 |
| 2020-01-29 | $50.40 | $50.40 | $50.40 | $50.40 | $17.13 | 0 |
| 2020-01-28 | $50.40 | $50.40 | $50.40 | $50.40 | $17.13 | 0 |
| 2020-01-27 | $50.40 | $50.40 | $50.40 | $50.40 | $17.13 | 0 |
| 2020-01-24 | $50.40 | $50.40 | $50.40 | $50.40 | $17.13 | 0 |
| 2020-01-23 | $53.75 | $53.79 | $50.01 | $50.40 | $17.13 | 1,720,140 |
| 2020-01-22 | $56.10 | $56.20 | $53.49 | $53.91 | $18.32 | 1,585,760 |
| 2020-01-21 | $53.65 | $56.88 | $53.33 | $55.61 | $18.90 | 2,145,420 |
| 2020-01-20 | $52.79 | $53.68 | $52.30 | $53.46 | $18.17 | 778,200 |
| 2020-01-17 | $52.48 | $52.97 | $52.30 | $52.52 | $17.85 | 564,650 |
| 2020-01-16 | $53.69 | $53.78 | $52.44 | $52.51 | $17.85 | 939,900 |
| 2020-01-15 | $54.36 | $54.82 | $53.36 | $53.66 | $18.24 | 1,025,900 |
| 2020-01-14 | $53.61 | $54.88 | $53.61 | $54.45 | $18.51 | 1,177,100 |
| 2020-01-13 | $53.88 | $53.95 | $53.21 | $53.92 | $18.33 | 980,170 |
| 2020-01-10 | $52.70 | $54.50 | $52.70 | $54.18 | $18.41 | 1,572,530 |
| 2020-01-09 | $52.30 | $52.93 | $52.21 | $52.65 | $17.89 | 549,210 |
| 2020-01-08 | $52.98 | $52.98 | $51.90 | $51.93 | $17.65 | 819,700 |
| 2020-01-07 | $52.72 | $53.10 | $52.70 | $52.98 | $18.01 | 598,320 |
| 2020-01-06 | $52.32 | $52.94 | $52.10 | $52.56 | $17.86 | 875,230 |
| 2020-01-03 | $53.59 | $53.72 | $52.71 | $52.79 | $17.94 | 1,038,310 |
| 2020-01-02 | $53.39 | $54.17 | $52.58 | $53.61 | $18.22 | 1,229,400 |
| 2020-01-01 | $53.35 | $53.35 | $53.35 | $53.35 | $18.13 | 0 |
| 2019-12-31 | $53.87 | $53.87 | $52.81 | $53.35 | $18.13 | 910,350 |
| 2019-12-30 | $53.98 | $54.86 | $52.38 | $54.10 | $18.39 | 1,657,720 |
| 2019-12-27 | $53.26 | $54.96 | $52.73 | $53.56 | $18.20 | 1,603,700 |
| 2019-12-26 | $52.90 | $53.50 | $52.70 | $53.31 | $18.12 | 907,260 |
| 2019-12-25 | $52.15 | $53.12 | $51.52 | $53.10 | $18.05 | 1,089,540 |
| 2019-12-24 | $52.52 | $53.10 | $52.02 | $52.45 | $17.83 | 1,007,570 |
| 2019-12-23 | $51.75 | $53.93 | $51.54 | $52.60 | $17.88 | 2,283,290 |
| 2019-12-20 | $51.40 | $52.87 | $51.31 | $52.05 | $17.69 | 1,526,230 |
| 2019-12-19 | $51.18 | $51.80 | $51.03 | $51.32 | $17.44 | 621,940 |
| 2019-12-18 | $50.81 | $52.20 | $50.71 | $51.66 | $17.56 | 1,069,470 |
| 2019-12-17 | $50.41 | $50.92 | $50.34 | $50.92 | $17.31 | 820,400 |
| 2019-12-16 | $49.73 | $50.88 | $49.62 | $50.57 | $17.19 | 1,058,600 |
| 2019-12-13 | $49.35 | $49.63 | $48.71 | $49.45 | $16.81 | 935,440 |
| 2019-12-12 | $49.44 | $49.44 | $49.01 | $49.04 | $16.67 | 533,920 |
| 2019-12-11 | $50.30 | $50.45 | $49.14 | $49.50 | $16.82 | 1,091,020 |
| 2019-12-10 | $51.21 | $51.57 | $50.28 | $50.29 | $17.09 | 1,680,800 |
| 2019-12-09 | $51.66 | $52.29 | $51.18 | $51.35 | $17.45 | 506,100 |
| 2019-12-06 | $51.70 | $51.98 | $51.50 | $51.66 | $17.56 | 441,600 |
| 2019-12-05 | $51.41 | $52.15 | $51.36 | $51.78 | $17.60 | 528,100 |
| 2019-12-04 | $51.29 | $51.44 | $51.09 | $51.40 | $17.47 | 270,410 |
| 2019-12-03 | $51.29 | $51.66 | $51.00 | $51.35 | $17.45 | 295,400 |
| 2019-12-02 | $51.70 | $51.97 | $51.40 | $51.71 | $17.57 | 285,600 |
| 2019-11-29 | $51.33 | $51.97 | $50.95 | $51.86 | $17.63 | 464,500 |
| 2019-11-28 | $51.40 | $51.65 | $50.93 | $51.53 | $17.51 | 361,300 |
| 2019-11-27 | $51.20 | $51.70 | $50.93 | $51.47 | $17.49 | 721,800 |
| 2019-11-26 | $51.82 | $51.87 | $50.98 | $50.98 | $17.33 | 441,110 |
| 2019-11-25 | $52.42 | $52.42 | $50.93 | $51.58 | $17.53 | 902,800 |
| 2019-11-22 | $52.50 | $53.12 | $51.52 | $52.42 | $17.82 | 1,817,420 |
| 2019-11-21 | $52.50 | $52.95 | $51.77 | $52.76 | $17.93 | 1,725,800 |
| 2019-11-20 | $54.05 | $54.06 | $52.21 | $52.70 | $17.91 | 1,429,520 |
| 2019-11-19 | $53.72 | $55.00 | $53.60 | $54.08 | $18.38 | 1,794,400 |
| 2019-11-18 | $53.67 | $55.28 | $53.50 | $54.06 | $18.37 | 800,200 |
| 2019-11-15 | $53.77 | $53.99 | $53.07 | $53.78 | $18.28 | 897,400 |
| 2019-11-14 | $54.30 | $54.38 | $53.76 | $53.99 | $18.35 | 698,200 |
| 2019-11-13 | $54.87 | $55.11 | $53.58 | $54.05 | $18.37 | 645,200 |
| 2019-11-12 | $53.84 | $54.36 | $53.36 | $54.26 | $18.44 | 438,010 |
| 2019-11-11 | $55.10 | $55.10 | $53.31 | $53.68 | $18.24 | 767,710 |
| 2019-11-08 | $55.18 | $56.28 | $54.78 | $55.46 | $18.85 | 1,030,100 |
| 2019-11-07 | $55.00 | $55.16 | $54.20 | $55.00 | $18.69 | 531,300 |
| 2019-11-06 | $55.68 | $55.70 | $54.96 | $55.00 | $18.69 | 684,600 |
| 2019-11-05 | $55.61 | $55.99 | $55.07 | $55.85 | $18.98 | 825,700 |
| 2019-11-04 | $55.30 | $55.97 | $55.21 | $55.60 | $18.90 | 705,720 |
| 2019-11-01 | $54.58 | $55.45 | $54.58 | $55.29 | $18.79 | 492,820 |
| 2019-10-31 | $55.63 | $55.63 | $54.80 | $55.13 | $18.74 | 817,900 |
| 2019-10-30 | $55.90 | $55.90 | $54.55 | $55.60 | $18.90 | 1,010,100 |
| 2019-10-29 | $56.21 | $56.60 | $55.50 | $55.63 | $18.91 | 1,089,170 |
| 2019-10-28 | $56.90 | $57.28 | $55.19 | $56.22 | $19.11 | 1,431,420 |
| 2019-10-25 | $57.13 | $57.68 | $56.50 | $57.44 | $19.52 | 1,311,200 |
| 2019-10-24 | $59.60 | $59.60 | $57.40 | $57.40 | $19.51 | 1,417,010 |
| 2019-10-23 | $59.75 | $60.50 | $58.00 | $59.68 | $20.28 | 2,110,210 |
| 2019-10-22 | $60.20 | $60.83 | $58.70 | $59.99 | $20.39 | 2,467,220 |
| 2019-10-21 | $59.99 | $60.94 | $57.20 | $60.79 | $20.66 | 3,894,040 |
| 2019-10-18 | $58.40 | $59.99 | $58.02 | $59.43 | $20.20 | 2,729,950 |
| 2019-10-17 | $58.88 | $59.24 | $55.10 | $59.02 | $20.06 | 2,663,980 |
| 2019-10-16 | $57.92 | $59.02 | $57.11 | $58.80 | $19.98 | 2,405,040 |
| 2019-10-15 | $54.60 | $58.07 | $54.60 | $57.68 | $19.60 | 2,000,280 |
| 2019-10-14 | $54.20 | $55.50 | $54.20 | $55.15 | $18.74 | 1,032,110 |
| 2019-10-11 | $54.60 | $54.60 | $53.31 | $54.08 | $18.38 | 759,000 |
| 2019-10-10 | $54.78 | $54.95 | $54.06 | $54.58 | $18.55 | 748,670 |
| 2019-10-09 | $52.55 | $54.85 | $52.55 | $54.52 | $18.53 | 863,710 |
| 2019-10-08 | $52.74 | $53.86 | $52.74 | $53.10 | $18.05 | 536,730 |
| 2019-10-07 | $52.75 | $52.75 | $52.75 | $52.75 | $17.93 | 0 |
| 2019-10-04 | $52.75 | $52.75 | $52.75 | $52.75 | $17.93 | 0 |
| 2019-10-03 | $52.75 | $52.75 | $52.75 | $52.75 | $17.93 | 0 |
| 2019-10-02 | $52.75 | $52.75 | $52.75 | $52.75 | $17.93 | 0 |
| 2019-10-01 | $52.75 | $52.75 | $52.75 | $52.75 | $17.93 | 0 |
| 2019-09-30 | $54.01 | $54.45 | $52.50 | $52.75 | $17.93 | 792,210 |
| 2019-09-27 | $54.30 | $54.54 | $53.16 | $53.83 | $18.29 | 839,400 |
| 2019-09-26 | $56.41 | $56.80 | $53.10 | $53.30 | $18.11 | 1,699,870 |
| 2019-09-25 | $57.50 | $57.70 | $56.18 | $56.25 | $19.12 | 1,240,050 |
| 2019-09-24 | $57.60 | $58.12 | $57.31 | $58.00 | $19.71 | 1,328,170 |
| 2019-09-23 | $58.96 | $59.40 | $56.88 | $57.75 | $19.63 | 2,061,940 |
| 2019-09-20 | $61.26 | $64.49 | $59.55 | $59.72 | $20.30 | 3,230,180 |
| 2019-09-19 | $60.11 | $61.16 | $59.78 | $61.05 | $20.75 | 2,316,220 |
| 2019-09-18 | $58.56 | $60.97 | $58.00 | $60.88 | $20.69 | 3,417,700 |
| 2019-09-17 | $58.70 | $59.61 | $57.66 | $58.30 | $19.81 | 2,191,900 |
| 2019-09-16 | $57.24 | $59.88 | $56.83 | $59.10 | $20.09 | 2,668,320 |
| 2019-09-13 | $56.86 | $56.86 | $56.86 | $56.86 | $19.32 | 0 |
| 2019-09-12 | $56.30 | $57.10 | $56.30 | $56.86 | $19.32 | 1,319,100 |
| 2019-09-11 | $58.43 | $58.43 | $56.21 | $56.30 | $19.13 | 2,138,100 |
| 2019-09-10 | $57.21 | $58.49 | $57.02 | $58.22 | $19.79 | 2,355,960 |
| 2019-09-09 | $56.79 | $57.65 | $56.16 | $57.30 | $19.47 | 2,236,210 |
| 2019-09-06 | $56.18 | $56.70 | $55.66 | $56.51 | $19.21 | 2,133,200 |
| 2019-09-05 | $57.01 | $57.01 | $55.70 | $56.25 | $19.12 | 2,765,600 |
| 2019-09-04 | $54.29 | $56.79 | $54.07 | $56.77 | $19.29 | 2,993,180 |
| 2019-09-03 | $53.83 | $55.23 | $53.83 | $54.80 | $18.62 | 1,721,410 |
| 2019-09-02 | $52.51 | $53.98 | $52.50 | $53.70 | $18.25 | 1,094,800 |
| 2019-08-30 | $53.41 | $54.00 | $52.40 | $52.48 | $17.84 | 1,167,220 |
| 2019-08-29 | $55.00 | $55.00 | $53.42 | $53.45 | $18.17 | 1,794,810 |
| 2019-08-28 | $52.80 | $55.17 | $52.72 | $55.17 | $18.75 | 2,147,750 |
| 2019-08-27 | $52.43 | $53.32 | $52.23 | $52.82 | $17.95 | 1,168,730 |
| 2019-08-26 | $52.00 | $52.38 | $51.41 | $52.21 | $17.74 | 1,264,340 |
| 2019-08-23 | $54.77 | $55.38 | $53.35 | $53.36 | $18.14 | 1,688,100 |
| 2019-08-22 | $56.13 | $56.66 | $55.22 | $55.22 | $18.77 | 1,493,810 |
| 2019-08-21 | $56.18 | $56.80 | $55.52 | $56.30 | $19.13 | 1,862,490 |
| 2019-08-20 | $55.52 | $57.34 | $54.88 | $56.97 | $19.36 | 3,144,630 |
| 2019-08-19 | $54.00 | $55.50 | $53.21 | $55.49 | $18.86 | 2,270,690 |
| 2019-08-16 | $54.07 | $55.50 | $53.53 | $53.64 | $18.23 | 1,920,700 |
| 2019-08-15 | $53.00 | $54.50 | $52.58 | $54.43 | $18.50 | 2,384,290 |
| 2019-08-14 | $56.96 | $57.80 | $55.73 | $55.73 | $18.94 | 2,116,540 |
| 2019-08-13 | $56.82 | $57.29 | $55.65 | $56.18 | $19.09 | 2,162,270 |
| 2019-08-12 | $56.83 | $57.79 | $56.23 | $57.29 | $19.47 | 2,102,210 |
| 2019-08-09 | $60.25 | $60.56 | $56.33 | $57.10 | $19.41 | 3,517,880 |
| 2019-08-08 | $59.90 | $62.13 | $59.80 | $60.08 | $20.42 | 3,379,570 |
| 2019-08-07 | $66.38 | $67.50 | $60.59 | $60.80 | $20.66 | 5,303,950 |
| 2019-08-06 | $66.88 | $70.37 | $66.56 | $66.60 | $22.64 | 6,396,610 |
| 2019-08-05 | $84.29 | $85.00 | $73.30 | $73.95 | $25.13 | 8,843,450 |
| 2019-08-02 | $80.33 | $80.33 | $80.33 | $80.33 | $27.30 | 384,730 |
| 2019-08-01 | $73.03 | $73.03 | $73.03 | $73.03 | $24.82 | 83,920 |
| 2019-07-31 | $66.39 | $66.39 | $66.39 | $66.39 | $22.56 | 108,960 |
| 2019-07-30 | $60.35 | $60.35 | $60.35 | $60.35 | $20.51 | 52,190 |
| 2019-07-29 | $54.86 | $54.86 | $54.86 | $54.86 | $18.65 | 57,240 |
| 2019-07-26 | $49.87 | $49.87 | $49.87 | $49.87 | $16.95 | 36,000 |
| 2019-07-25 | $45.34 | $45.34 | $45.34 | $45.34 | $15.41 | 9,000 |
| 2019-07-24 | $41.22 | $41.22 | $41.22 | $41.22 | $14.01 | 7,000 |
| 2019-07-23 | $31.22 | $37.47 | $31.22 | $37.47 | $12.73 | 20,400 |
Qingdao Guolin Enviromental Technology Company Ltd (300786) News Headlines
Recent Qingdao Guolin Enviromental Technology Company Ltd (300786) News
Similar Companies to Qingdao Guolin Enviromental Technology Company Ltd (300786) 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 | -- | -- | -- |