Shanghai Emperor Of Cleaning HiTech Company Ltd (603200) Exchange: SHG
Data as of July 11, 2025
$47.94 ($-1.90) -3.81%
Shanghai Emperor Of Cleaning HiTech Company Ltd - Daily Information
Click for more stock information on Shanghai Emperor Of Cleaning HiTech Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $49.00 |
| Previous Close | $47.94 |
| High | $49.84 |
| Low | $47.62 |
| Adjusted Open | $49.00 |
| Previous Adjusted Close | $47.94 |
| Adjusted High | $49.84 |
| Adjusted Low | $47.62 |
About Shanghai Emperor Of Cleaning HiTech Company Ltd (603200)
Invest in Shanghai Emperor Of Cleaning HiTech Company Ltd (603200)
Historical Stock Data for Shanghai Emperor Of Cleaning HiTech Company Ltd (603200)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $49.00 | $49.84 | $47.62 | $47.94 | $47.94 | 10,798,980 |
| 2025-07-08 | $49.98 | $52.19 | $48.36 | $49.84 | $49.84 | 15,992,140 |
| 2025-07-07 | $48.17 | $51.60 | $48.17 | $50.98 | $50.98 | 14,999,730 |
| 2025-07-04 | $48.52 | $49.50 | $47.61 | $47.64 | $47.64 | 11,418,380 |
| 2025-07-03 | $48.90 | $51.00 | $45.70 | $50.15 | $50.15 | 19,290,600 |
| 2025-07-02 | $48.53 | $51.29 | $47.60 | $50.04 | $50.04 | 15,918,770 |
| 2025-06-30 | $45.00 | $47.28 | $44.50 | $46.87 | $46.87 | 15,352,830 |
| 2025-06-27 | $46.22 | $47.97 | $44.85 | $45.00 | $45.00 | 18,574,240 |
| 2025-06-26 | $41.81 | $46.68 | $41.81 | $46.68 | $46.68 | 19,981,740 |
| 2025-06-25 | $42.86 | $44.18 | $42.30 | $42.44 | $42.44 | 19,024,780 |
| 2025-06-24 | $38.71 | $42.86 | $38.56 | $42.20 | $42.20 | 23,361,140 |
| 2025-06-23 | $37.48 | $40.59 | $37.15 | $40.00 | $40.00 | 16,658,100 |
| 2025-06-20 | $36.99 | $38.92 | $36.00 | $38.05 | $38.05 | 17,719,070 |
| 2025-06-19 | $36.00 | $37.50 | $35.82 | $36.22 | $36.22 | 9,279,850 |
| 2025-06-18 | $35.88 | $36.13 | $34.91 | $35.88 | $35.88 | 4,848,200 |
| 2025-06-17 | $35.70 | $36.48 | $35.67 | $35.99 | $35.99 | 4,390,840 |
| 2025-06-13 | $36.38 | $36.41 | $35.43 | $35.51 | $35.51 | 5,422,000 |
| 2025-06-12 | $35.99 | $36.99 | $35.92 | $36.48 | $36.48 | 5,659,100 |
| 2025-06-11 | $36.73 | $37.40 | $36.20 | $36.22 | $36.22 | 6,744,950 |
| 2025-06-10 | $37.50 | $38.09 | $36.25 | $36.72 | $36.72 | 9,876,410 |
| 2025-06-09 | $36.37 | $38.00 | $36.26 | $37.33 | $37.33 | 9,567,610 |
| 2025-06-06 | $36.80 | $37.81 | $36.40 | $36.42 | $36.42 | 10,215,920 |
| 2025-06-05 | $35.38 | $35.89 | $35.33 | $35.70 | $35.70 | 3,843,070 |
| 2025-06-04 | $34.92 | $36.50 | $34.83 | $35.72 | $35.72 | 6,517,930 |
| 2025-06-03 | $34.50 | $35.11 | $34.50 | $34.91 | $34.91 | 3,344,690 |
| 2025-05-30 | $35.83 | $36.14 | $34.87 | $34.88 | $34.88 | 6,338,080 |
| 2025-05-29 | $36.30 | $36.50 | $35.80 | $35.85 | $35.85 | 7,915,000 |
| 2025-05-28 | $37.21 | $38.06 | $36.60 | $36.60 | $36.60 | 7,060,600 |
| 2025-05-27 | $36.88 | $38.04 | $36.30 | $37.73 | $37.73 | 10,076,900 |
| 2025-05-26 | $36.71 | $37.48 | $36.60 | $37.10 | $37.10 | 5,853,140 |
| 2025-05-23 | $37.50 | $38.72 | $36.81 | $37.13 | $37.13 | 10,255,480 |
| 2025-05-22 | $39.93 | $39.97 | $37.70 | $37.84 | $37.84 | 17,126,640 |
| 2025-05-21 | $37.20 | $41.64 | $37.20 | $40.39 | $40.39 | 24,536,660 |
| 2025-05-20 | $36.95 | $38.31 | $36.61 | $37.85 | $37.85 | 10,218,730 |
| 2025-05-19 | $37.04 | $37.30 | $36.00 | $36.71 | $36.71 | 6,442,930 |
| 2025-05-16 | $36.35 | $38.18 | $36.02 | $37.10 | $37.10 | 8,372,640 |
| 2025-05-15 | $37.00 | $37.19 | $35.86 | $36.26 | $36.26 | 7,672,910 |
| 2025-05-14 | $37.66 | $37.97 | $36.52 | $37.05 | $37.05 | 8,541,650 |
| 2025-05-13 | $38.61 | $38.70 | $37.75 | $38.04 | $38.04 | 10,327,100 |
| 2025-05-12 | $37.02 | $39.34 | $37.02 | $38.99 | $38.99 | 17,036,830 |
| 2025-05-09 | $36.98 | $37.28 | $35.35 | $36.89 | $36.89 | 9,894,980 |
| 2025-05-08 | $36.66 | $37.19 | $36.20 | $36.73 | $36.73 | 6,061,200 |
| 2025-05-07 | $36.88 | $37.35 | $36.07 | $36.70 | $36.70 | 9,971,760 |
| 2025-05-06 | $35.43 | $36.48 | $35.43 | $36.45 | $36.45 | 7,348,290 |
| 2025-04-30 | $35.00 | $35.74 | $34.61 | $35.32 | $35.32 | 6,117,750 |
| 2025-04-29 | $34.00 | $35.18 | $33.55 | $34.91 | $34.91 | 5,577,960 |
| 2025-04-28 | $34.58 | $34.98 | $34.19 | $34.59 | $34.59 | 4,767,990 |
| 2025-04-25 | $34.88 | $35.20 | $34.51 | $34.91 | $34.91 | 4,828,960 |
| 2025-04-24 | $35.69 | $36.17 | $34.72 | $34.89 | $34.89 | 7,349,930 |
| 2025-04-23 | $35.59 | $35.99 | $35.29 | $35.69 | $35.69 | 7,421,700 |
| 2025-04-22 | $36.85 | $36.90 | $35.47 | $35.48 | $35.48 | 9,074,930 |
| 2025-04-21 | $36.19 | $37.22 | $36.13 | $37.20 | $37.20 | 9,116,890 |
| 2025-04-18 | $36.89 | $37.18 | $35.60 | $36.22 | $36.22 | 11,277,350 |
| 2025-04-17 | $39.60 | $40.88 | $36.91 | $37.00 | $37.00 | 21,623,910 |
| 2025-04-16 | $37.90 | $39.28 | $37.10 | $38.45 | $38.45 | 14,637,800 |
| 2025-04-15 | $36.61 | $39.73 | $36.61 | $38.04 | $38.04 | 19,150,540 |
| 2025-04-14 | $35.55 | $36.53 | $35.20 | $36.12 | $36.12 | 10,048,800 |
| 2025-04-11 | $33.94 | $35.99 | $33.75 | $35.10 | $35.10 | 11,054,890 |
| 2025-04-10 | $34.01 | $34.99 | $34.01 | $34.11 | $34.11 | 10,302,030 |
| 2025-04-09 | $31.01 | $34.34 | $29.65 | $33.47 | $33.47 | 14,329,260 |
| 2025-04-08 | $31.80 | $32.45 | $29.50 | $32.22 | $32.22 | 13,214,000 |
| 2025-04-07 | $31.98 | $33.21 | $31.77 | $31.77 | $31.77 | 10,673,090 |
| 2025-04-03 | $34.20 | $35.98 | $33.80 | $35.30 | $35.30 | 9,548,730 |
| 2025-04-02 | $35.67 | $36.22 | $34.75 | $34.90 | $34.90 | 9,579,130 |
| 2025-04-01 | $35.47 | $36.28 | $35.14 | $36.03 | $36.03 | 12,175,850 |
| 2025-03-31 | $33.50 | $35.86 | $33.21 | $35.79 | $35.79 | 14,352,480 |
| 2025-03-28 | $33.50 | $34.50 | $33.15 | $34.06 | $34.06 | 8,896,050 |
| 2025-03-27 | $33.59 | $34.57 | $33.17 | $33.86 | $33.86 | 7,590,800 |
| 2025-03-26 | $33.58 | $34.20 | $33.50 | $33.62 | $33.62 | 5,188,250 |
| 2025-03-25 | $34.43 | $34.85 | $33.60 | $33.81 | $33.81 | 6,536,040 |
| 2025-03-24 | $34.47 | $35.28 | $33.29 | $34.43 | $34.43 | 8,970,820 |
| 2025-03-21 | $35.39 | $35.46 | $34.10 | $34.25 | $34.25 | 9,422,370 |
| 2025-03-20 | $36.38 | $36.60 | $35.48 | $35.50 | $35.50 | 9,732,170 |
| 2025-03-19 | $37.00 | $37.69 | $36.22 | $36.35 | $36.35 | 12,346,030 |
| 2025-03-18 | $38.11 | $39.24 | $37.56 | $37.72 | $37.72 | 15,409,260 |
| 2025-03-17 | $37.00 | $38.50 | $36.91 | $37.90 | $37.90 | 15,022,720 |
| 2025-03-14 | $37.10 | $37.71 | $36.01 | $37.39 | $37.39 | 13,519,330 |
| 2025-03-13 | $37.20 | $38.19 | $36.36 | $37.40 | $37.40 | 17,966,250 |
| 2025-03-12 | $39.24 | $39.38 | $37.33 | $37.40 | $37.40 | 20,158,730 |
| 2025-03-11 | $38.77 | $40.60 | $38.38 | $38.99 | $38.99 | 20,713,010 |
| 2025-03-10 | $37.00 | $39.90 | $36.85 | $39.27 | $39.27 | 24,022,000 |
| 2025-03-07 | $40.68 | $40.68 | $37.94 | $37.94 | $37.94 | 27,654,080 |
| 2025-03-06 | $38.50 | $42.77 | $38.50 | $42.15 | $42.15 | 35,615,760 |
| 2025-03-05 | $38.19 | $39.86 | $37.48 | $39.42 | $39.42 | 33,826,460 |
| 2025-03-04 | $39.00 | $44.09 | $38.00 | $41.42 | $41.42 | 45,753,100 |
| 2025-03-03 | $39.00 | $41.21 | $37.83 | $41.21 | $41.21 | 18,936,160 |
| 2025-02-28 | $36.38 | $37.46 | $34.76 | $37.46 | $37.46 | 22,825,580 |
| 2025-02-27 | $30.95 | $34.05 | $30.95 | $34.05 | $34.05 | 8,739,040 |
| 2025-02-26 | $29.38 | $31.55 | $29.38 | $30.95 | $30.95 | 16,560,100 |
| 2025-02-25 | $29.01 | $30.18 | $29.01 | $29.46 | $29.46 | 11,186,650 |
| 2025-02-24 | $29.00 | $30.22 | $28.58 | $29.64 | $29.64 | 12,093,020 |
| 2025-02-20 | $28.04 | $28.30 | $27.54 | $28.15 | $28.15 | 7,617,100 |
| 2025-02-19 | $27.15 | $28.08 | $26.71 | $27.89 | $27.89 | 8,985,310 |
| 2025-02-18 | $27.85 | $28.41 | $26.97 | $27.17 | $27.17 | 12,551,300 |
| 2025-02-17 | $28.36 | $28.69 | $27.28 | $27.75 | $27.75 | 16,529,530 |
| 2025-02-14 | $29.31 | $31.34 | $28.26 | $28.54 | $28.54 | 20,008,130 |
| 2025-02-13 | $28.87 | $30.90 | $28.87 | $29.43 | $29.43 | 17,824,430 |
| 2025-02-12 | $28.72 | $29.10 | $27.62 | $28.88 | $28.88 | 11,808,360 |
| 2025-02-11 | $28.30 | $28.88 | $28.18 | $28.69 | $28.69 | 7,789,300 |
| 2025-02-10 | $28.70 | $28.77 | $28.00 | $28.37 | $28.37 | 8,126,320 |
| 2025-02-07 | $28.70 | $29.96 | $28.27 | $28.80 | $28.80 | 13,635,070 |
| 2025-02-06 | $27.73 | $29.44 | $27.73 | $28.92 | $28.92 | 12,757,770 |
| 2025-02-05 | $27.00 | $29.20 | $27.00 | $28.31 | $28.31 | 15,795,380 |
| 2025-01-27 | $25.12 | $27.19 | $24.88 | $26.85 | $26.85 | 12,845,790 |
| 2025-01-24 | $25.06 | $25.48 | $24.73 | $25.24 | $25.24 | 6,962,300 |
| 2025-01-23 | $25.18 | $25.68 | $24.78 | $25.03 | $25.03 | 6,834,690 |
| 2025-01-22 | $25.95 | $25.95 | $25.07 | $25.17 | $25.17 | 8,245,730 |
| 2025-01-21 | $26.32 | $26.99 | $25.97 | $26.25 | $26.25 | 9,969,980 |
| 2025-01-20 | $25.60 | $27.46 | $25.44 | $26.61 | $26.61 | 15,864,770 |
| 2025-01-17 | $26.26 | $26.65 | $25.37 | $25.99 | $25.99 | 18,272,210 |
| 2025-01-16 | $25.80 | $25.85 | $25.60 | $25.85 | $25.85 | 5,017,400 |
| 2025-01-15 | $23.78 | $24.20 | $23.31 | $23.50 | $23.50 | 4,704,440 |
| 2025-01-14 | $22.43 | $23.80 | $22.43 | $23.80 | $23.80 | 7,104,480 |
| 2025-01-13 | $22.47 | $22.86 | $21.81 | $22.42 | $22.42 | 5,183,540 |
| 2025-01-09 | $23.80 | $25.05 | $23.71 | $24.38 | $24.38 | 6,908,750 |
| 2025-01-08 | $23.82 | $24.78 | $22.80 | $24.11 | $24.11 | 8,709,230 |
| 2025-01-07 | $24.02 | $24.48 | $22.80 | $24.18 | $24.18 | 9,668,480 |
| 2025-01-06 | $25.00 | $25.41 | $23.35 | $24.11 | $24.11 | 9,606,890 |
| 2025-01-03 | $24.20 | $25.88 | $24.20 | $25.50 | $25.50 | 12,886,540 |
| 2025-01-02 | $24.47 | $24.76 | $23.73 | $24.55 | $24.55 | 8,388,370 |
| 2024-12-31 | $23.86 | $24.85 | $23.42 | $24.27 | $24.27 | 8,368,860 |
| 2024-12-30 | $23.70 | $24.97 | $23.58 | $24.06 | $24.06 | 8,513,920 |
| 2024-12-27 | $23.88 | $24.52 | $23.31 | $23.45 | $23.45 | 9,028,910 |
| 2024-12-26 | $21.83 | $22.70 | $21.83 | $22.37 | $22.37 | 3,538,910 |
| 2024-12-25 | $22.29 | $22.32 | $21.61 | $21.82 | $21.82 | 3,101,040 |
| 2024-12-24 | $22.33 | $22.61 | $21.90 | $22.32 | $22.32 | 3,351,970 |
| 2024-12-23 | $23.55 | $23.75 | $22.30 | $22.35 | $22.35 | 4,637,090 |
| 2024-12-20 | $23.38 | $23.86 | $23.32 | $23.49 | $23.49 | 4,588,790 |
| 2024-12-19 | $23.02 | $23.80 | $22.87 | $23.59 | $23.59 | 4,954,480 |
| 2024-12-18 | $22.94 | $23.82 | $22.70 | $23.24 | $23.24 | 6,885,330 |
| 2024-12-17 | $23.49 | $23.56 | $22.55 | $22.61 | $22.61 | 5,329,490 |
| 2024-12-16 | $24.63 | $24.67 | $23.40 | $23.55 | $23.55 | 8,387,920 |
| 2024-12-13 | $24.96 | $25.43 | $24.66 | $24.69 | $24.69 | 6,788,640 |
| 2024-12-12 | $25.19 | $25.19 | $24.57 | $24.96 | $24.96 | 5,339,420 |
| 2024-12-11 | $24.72 | $25.28 | $24.72 | $25.25 | $25.25 | 5,594,460 |
| 2024-12-10 | $25.23 | $25.51 | $24.65 | $24.71 | $24.71 | 7,266,420 |
| 2024-12-09 | $25.24 | $25.67 | $24.50 | $24.70 | $24.70 | 8,414,570 |
| 2024-12-06 | $26.22 | $26.58 | $25.50 | $25.68 | $25.68 | 8,020,450 |
| 2024-12-05 | $25.52 | $26.24 | $25.50 | $26.03 | $26.03 | 6,904,080 |
| 2024-12-04 | $26.65 | $26.65 | $25.42 | $25.55 | $25.55 | 7,481,940 |
| 2024-12-03 | $25.98 | $27.23 | $25.90 | $26.44 | $26.44 | 10,360,730 |
| 2024-12-02 | $25.72 | $26.40 | $25.45 | $26.15 | $26.15 | 9,136,170 |
| 2024-11-29 | $25.05 | $26.19 | $24.74 | $26.10 | $26.10 | 11,618,290 |
| 2024-11-28 | $25.74 | $26.36 | $25.04 | $25.11 | $25.11 | 9,349,710 |
| 2024-11-27 | $24.30 | $25.98 | $24.30 | $25.74 | $25.74 | 9,417,300 |
| 2024-11-26 | $27.48 | $27.48 | $25.59 | $25.59 | $25.59 | 15,705,350 |
| 2024-11-25 | $28.06 | $29.00 | $26.73 | $28.43 | $28.43 | 17,944,530 |
| 2024-11-22 | $27.40 | $30.70 | $27.30 | $27.77 | $27.77 | 25,306,140 |
| 2024-11-21 | $27.43 | $28.95 | $26.81 | $28.02 | $28.02 | 26,979,440 |
| 2024-11-20 | $25.39 | $28.44 | $25.09 | $28.44 | $28.44 | 30,972,550 |
| 2024-11-19 | $27.61 | $27.61 | $24.64 | $25.85 | $25.85 | 28,230,750 |
| 2024-11-18 | $25.34 | $26.69 | $25.26 | $26.69 | $26.69 | 6,551,490 |
| 2024-11-15 | $22.56 | $25.41 | $22.56 | $24.26 | $24.26 | 21,717,810 |
| 2024-11-14 | $24.40 | $24.68 | $23.00 | $23.10 | $23.10 | 16,025,520 |
| 2024-11-13 | $22.36 | $24.64 | $22.26 | $23.79 | $23.79 | 17,812,300 |
| 2024-11-12 | $23.41 | $23.79 | $22.16 | $22.40 | $22.40 | 11,100,820 |
| 2024-11-11 | $22.50 | $23.71 | $22.20 | $23.40 | $23.40 | 13,557,940 |
| 2024-11-08 | $22.41 | $23.89 | $22.41 | $22.81 | $22.81 | 12,696,380 |
| 2024-11-07 | $21.99 | $23.10 | $21.98 | $22.39 | $22.39 | 17,483,880 |
| 2024-11-06 | $20.91 | $22.75 | $20.90 | $22.44 | $22.44 | 22,690,130 |
| 2024-11-05 | $20.14 | $20.75 | $20.03 | $20.68 | $20.68 | 4,741,520 |
| 2024-11-04 | $20.01 | $20.30 | $19.72 | $20.14 | $20.14 | 3,199,650 |
| 2024-11-01 | $20.40 | $20.54 | $19.77 | $19.86 | $19.86 | 5,315,020 |
| 2024-10-31 | $20.12 | $20.97 | $20.11 | $20.60 | $20.60 | 5,989,790 |
| 2024-10-30 | $20.40 | $20.89 | $20.02 | $20.26 | $20.26 | 4,542,190 |
| 2024-10-29 | $21.20 | $21.38 | $20.42 | $20.42 | $20.42 | 5,989,480 |
| 2024-10-28 | $21.37 | $21.38 | $20.76 | $21.24 | $21.24 | 7,386,230 |
| 2024-10-25 | $20.41 | $20.99 | $20.41 | $20.94 | $20.94 | 7,116,280 |
| 2024-10-24 | $20.50 | $20.55 | $19.96 | $20.11 | $20.11 | 3,962,960 |
| 2024-10-23 | $20.50 | $20.80 | $20.07 | $20.66 | $20.66 | 5,702,450 |
| 2024-10-22 | $19.96 | $20.46 | $19.79 | $20.46 | $20.46 | 4,931,960 |
| 2024-10-21 | $19.66 | $20.14 | $19.65 | $19.95 | $19.95 | 5,416,800 |
| 2024-10-18 | $19.08 | $19.76 | $19.00 | $19.58 | $19.58 | 4,690,260 |
| 2024-10-17 | $19.46 | $19.63 | $19.13 | $19.13 | $19.13 | 2,784,980 |
| 2024-10-16 | $19.55 | $19.75 | $19.29 | $19.39 | $19.39 | 2,584,380 |
| 2024-10-15 | $19.97 | $20.14 | $19.59 | $19.60 | $19.60 | 3,820,260 |
| 2024-10-14 | $19.60 | $19.97 | $19.41 | $19.97 | $19.97 | 3,953,660 |
| 2024-10-11 | $20.09 | $20.09 | $19.30 | $19.55 | $19.55 | 4,595,130 |
| 2024-10-10 | $20.26 | $20.70 | $19.81 | $20.14 | $20.14 | 4,765,480 |
| 2024-10-09 | $21.57 | $21.57 | $20.10 | $20.11 | $20.11 | 9,348,650 |
| 2024-10-08 | $23.55 | $23.56 | $20.97 | $22.33 | $22.33 | 13,808,310 |
| 2024-09-30 | $20.88 | $21.58 | $19.93 | $21.42 | $21.42 | 10,017,150 |
| 2024-09-27 | $19.15 | $19.90 | $19.09 | $19.90 | $19.90 | 5,759,850 |
| 2024-09-26 | $18.90 | $19.03 | $18.63 | $19.01 | $19.01 | 3,724,180 |
| 2024-09-25 | $18.70 | $19.14 | $18.41 | $18.72 | $18.72 | 5,718,990 |
| 2024-09-24 | $17.75 | $18.75 | $17.75 | $18.71 | $18.71 | 4,808,150 |
| 2024-09-23 | $17.76 | $18.03 | $17.71 | $17.83 | $17.83 | 1,611,140 |
| 2024-09-20 | $17.85 | $18.03 | $17.72 | $17.88 | $17.88 | 1,821,450 |
| 2024-09-19 | $17.91 | $18.21 | $17.70 | $18.01 | $18.01 | 2,257,490 |
| 2024-09-18 | $18.26 | $18.37 | $17.70 | $17.85 | $17.85 | 2,816,560 |
| 2024-09-13 | $18.81 | $18.91 | $18.19 | $18.42 | $18.42 | 4,783,550 |
| 2024-09-12 | $18.63 | $19.40 | $18.36 | $18.95 | $18.95 | 6,651,280 |
| 2024-09-11 | $18.18 | $18.95 | $18.15 | $18.68 | $18.68 | 4,647,450 |
| 2024-09-10 | $18.27 | $18.50 | $17.86 | $18.30 | $18.30 | 2,666,790 |
| 2024-09-09 | $18.32 | $18.69 | $18.20 | $18.36 | $18.36 | 2,143,060 |
| 2024-09-06 | $18.50 | $18.80 | $18.41 | $18.52 | $18.52 | 2,913,080 |
| 2024-09-05 | $18.77 | $18.92 | $18.48 | $18.74 | $18.74 | 5,084,640 |
| 2024-09-04 | $18.17 | $19.36 | $18.01 | $19.05 | $19.05 | 9,739,360 |
| 2024-09-03 | $18.12 | $18.56 | $18.02 | $18.37 | $18.37 | 2,923,190 |
| 2024-09-02 | $18.44 | $18.72 | $18.12 | $18.18 | $18.18 | 2,770,890 |
| 2024-08-30 | $17.95 | $18.96 | $17.78 | $18.52 | $18.52 | 4,828,110 |
| 2024-08-29 | $17.55 | $18.33 | $17.45 | $18.08 | $18.08 | 3,790,510 |
| 2024-08-28 | $17.63 | $17.75 | $17.43 | $17.53 | $17.53 | 2,433,070 |
| 2024-08-27 | $18.18 | $18.33 | $17.65 | $17.73 | $17.73 | 3,619,790 |
| 2024-08-26 | $17.35 | $18.97 | $17.34 | $18.44 | $18.44 | 6,907,340 |
| 2024-08-23 | $18.12 | $18.28 | $17.30 | $17.33 | $17.33 | 6,120,670 |
| 2024-08-22 | $18.60 | $19.82 | $18.49 | $18.65 | $18.65 | 8,675,950 |
| 2024-08-21 | $17.51 | $18.15 | $17.41 | $18.07 | $18.07 | 3,401,170 |
| 2024-08-20 | $17.85 | $18.00 | $17.49 | $17.51 | $17.51 | 1,314,330 |
| 2024-08-19 | $17.66 | $17.98 | $17.56 | $17.84 | $17.84 | 1,120,800 |
| 2024-08-16 | $17.83 | $17.90 | $17.67 | $17.72 | $17.72 | 1,049,620 |
| 2024-08-15 | $17.85 | $18.03 | $17.73 | $17.82 | $17.82 | 1,500,200 |
| 2024-08-14 | $17.95 | $18.13 | $17.86 | $17.87 | $17.87 | 1,046,100 |
| 2024-08-13 | $18.13 | $18.25 | $17.71 | $18.02 | $18.02 | 2,300,330 |
| 2024-08-12 | $17.89 | $18.66 | $17.79 | $18.36 | $18.36 | 3,408,220 |
| 2024-08-09 | $17.89 | $18.11 | $17.70 | $17.70 | $17.70 | 1,262,900 |
| 2024-08-08 | $17.82 | $17.91 | $17.39 | $17.87 | $17.87 | 1,658,590 |
| 2024-08-07 | $17.88 | $18.06 | $17.75 | $17.79 | $17.79 | 1,359,920 |
| 2024-08-06 | $17.82 | $18.26 | $17.68 | $17.94 | $17.94 | 1,947,720 |
| 2024-08-05 | $18.50 | $18.82 | $17.77 | $17.79 | $17.79 | 2,848,460 |
| 2024-08-02 | $18.98 | $19.15 | $18.57 | $18.64 | $18.64 | 1,793,300 |
| 2024-08-01 | $19.38 | $19.54 | $19.11 | $19.11 | $19.11 | 1,779,700 |
| 2024-07-31 | $18.80 | $19.29 | $18.70 | $19.29 | $19.29 | 2,321,960 |
| 2024-07-30 | $18.74 | $18.93 | $18.52 | $18.70 | $18.70 | 1,280,410 |
| 2024-07-29 | $19.07 | $19.20 | $18.48 | $18.80 | $18.80 | 1,971,200 |
| 2024-07-26 | $18.89 | $19.24 | $18.88 | $19.17 | $19.17 | 1,458,900 |
| 2024-07-25 | $18.50 | $19.21 | $18.30 | $18.89 | $18.89 | 2,069,580 |
| 2024-07-24 | $18.90 | $19.07 | $18.51 | $18.52 | $18.52 | 2,375,140 |
| 2024-07-23 | $19.50 | $19.71 | $19.00 | $19.00 | $19.00 | 2,313,510 |
| 2024-07-22 | $20.00 | $20.00 | $18.92 | $19.57 | $19.57 | 3,077,270 |
| 2024-07-19 | $20.29 | $20.30 | $19.91 | $20.03 | $20.03 | 3,369,310 |
| 2024-07-18 | $20.47 | $20.73 | $20.10 | $20.45 | $20.45 | 2,062,200 |
| 2024-07-17 | $20.95 | $21.15 | $20.50 | $20.64 | $20.64 | 1,716,290 |
| 2024-07-16 | $21.02 | $21.32 | $20.90 | $21.04 | $21.04 | 1,772,940 |
| 2024-07-15 | $21.29 | $21.54 | $21.03 | $21.05 | $21.05 | 2,301,190 |
| 2024-07-12 | $21.58 | $22.10 | $21.49 | $21.58 | $21.58 | 3,729,160 |
| 2024-07-11 | $21.30 | $21.56 | $21.15 | $21.20 | $21.20 | 3,188,890 |
| 2024-07-10 | $20.88 | $21.42 | $20.88 | $20.93 | $20.93 | 2,464,870 |
| 2024-07-09 | $20.00 | $21.09 | $19.65 | $21.09 | $21.09 | 4,313,430 |
| 2024-07-08 | $20.33 | $20.49 | $19.70 | $19.90 | $19.90 | 2,692,700 |
| 2024-07-05 | $20.40 | $20.90 | $20.18 | $20.50 | $20.50 | 1,691,900 |
| 2024-07-04 | $20.98 | $21.12 | $20.72 | $20.85 | $20.85 | 1,720,170 |
| 2024-07-03 | $21.10 | $21.39 | $20.70 | $20.98 | $20.98 | 2,342,710 |
| 2024-07-02 | $21.30 | $21.50 | $21.04 | $21.28 | $21.28 | 3,173,000 |
| 2024-07-01 | $20.81 | $21.15 | $20.70 | $21.04 | $21.04 | 2,349,900 |
| 2024-06-28 | $20.38 | $21.20 | $20.31 | $20.78 | $20.78 | 2,714,940 |
| 2024-06-27 | $20.45 | $21.00 | $20.23 | $20.38 | $20.38 | 2,613,070 |
| 2024-06-26 | $19.84 | $20.54 | $19.51 | $20.48 | $20.48 | 2,352,730 |
| 2024-06-25 | $20.31 | $20.47 | $19.77 | $19.84 | $19.84 | 1,721,820 |
| 2024-06-24 | $20.60 | $20.85 | $20.10 | $20.20 | $20.20 | 2,094,330 |
| 2024-06-21 | $20.62 | $21.09 | $20.32 | $20.94 | $20.94 | 2,225,340 |
| 2024-06-20 | $21.46 | $21.66 | $20.52 | $20.63 | $20.63 | 3,571,670 |
| 2024-06-19 | $21.36 | $21.75 | $21.16 | $21.60 | $21.60 | 2,996,980 |
| 2024-06-18 | $20.78 | $21.55 | $20.76 | $21.36 | $21.36 | 2,694,090 |
| 2024-06-17 | $20.65 | $21.17 | $20.50 | $20.91 | $20.91 | 2,402,500 |
| 2024-06-14 | $20.64 | $20.92 | $20.32 | $20.77 | $20.77 | 1,831,700 |
| 2024-06-13 | $20.88 | $20.99 | $20.61 | $20.64 | $20.64 | 1,593,000 |
| 2024-06-12 | $20.38 | $20.95 | $20.30 | $20.87 | $20.87 | 2,105,710 |
| 2024-06-11 | $20.50 | $20.60 | $19.95 | $20.51 | $20.51 | 2,163,600 |
| 2024-06-07 | $20.50 | $20.88 | $20.25 | $20.56 | $20.56 | 3,119,280 |
| 2024-06-06 | $21.00 | $21.26 | $19.90 | $20.02 | $20.02 | 4,401,900 |
| 2024-06-05 | $21.56 | $21.60 | $21.10 | $21.15 | $21.15 | 2,067,980 |
| 2024-06-04 | $21.19 | $21.56 | $20.89 | $21.53 | $21.53 | 2,931,730 |
| 2024-06-03 | $21.51 | $22.22 | $21.26 | $21.48 | $21.48 | 3,829,170 |
| 2024-05-31 | $22.65 | $22.65 | $21.76 | $21.80 | $21.80 | 5,051,260 |
| 2024-05-30 | $22.74 | $23.20 | $22.34 | $22.69 | $22.69 | 8,307,060 |
| 2024-05-29 | $21.26 | $22.97 | $21.12 | $22.71 | $22.71 | 8,861,480 |
| 2024-05-28 | $21.54 | $21.76 | $21.15 | $21.35 | $21.35 | 3,040,670 |
| 2024-05-27 | $21.06 | $21.83 | $21.06 | $21.72 | $21.72 | 4,111,370 |
| 2024-05-24 | $21.64 | $21.81 | $21.04 | $21.07 | $21.07 | 3,398,970 |
| 2024-05-23 | $22.20 | $22.20 | $21.51 | $21.61 | $21.61 | 4,177,870 |
| 2024-05-22 | $22.38 | $22.77 | $22.25 | $22.39 | $22.39 | 3,073,100 |
| 2024-05-21 | $22.58 | $22.69 | $22.20 | $22.38 | $22.38 | 3,789,260 |
| 2024-05-20 | $23.34 | $23.34 | $22.60 | $22.80 | $22.80 | 5,662,430 |
| 2024-05-17 | $22.78 | $23.58 | $22.50 | $23.36 | $23.36 | 5,946,150 |
| 2024-05-16 | $22.54 | $23.22 | $22.54 | $22.89 | $22.89 | 3,930,190 |
| 2024-05-15 | $22.95 | $23.16 | $22.50 | $22.66 | $22.66 | 3,500,680 |
| 2024-05-14 | $22.78 | $23.10 | $22.63 | $22.90 | $22.90 | 3,637,140 |
| 2024-05-13 | $23.44 | $23.74 | $22.46 | $22.56 | $22.56 | 6,074,530 |
| 2024-05-10 | $23.94 | $24.18 | $23.26 | $23.40 | $23.40 | 7,415,230 |
| 2024-05-09 | $24.30 | $24.96 | $24.11 | $24.27 | $24.27 | 9,182,920 |
| 2024-05-08 | $24.71 | $24.71 | $23.78 | $23.90 | $23.90 | 6,803,310 |
| 2024-05-07 | $25.30 | $25.30 | $24.39 | $24.71 | $24.71 | 8,974,810 |
| 2024-05-06 | $24.50 | $25.50 | $24.50 | $25.36 | $25.36 | 12,732,320 |
| 2024-04-30 | $23.88 | $24.97 | $23.88 | $24.28 | $24.28 | 14,934,080 |
| 2024-04-29 | $22.45 | $23.78 | $22.26 | $23.78 | $23.78 | 14,349,680 |
| 2024-04-26 | $21.27 | $22.00 | $21.23 | $21.62 | $21.62 | 7,110,390 |
| 2024-04-25 | $20.75 | $22.05 | $20.60 | $21.51 | $21.51 | 6,980,850 |
| 2024-04-24 | $21.32 | $21.62 | $20.82 | $21.11 | $21.11 | 7,151,710 |
| 2024-04-23 | $21.00 | $21.62 | $20.91 | $21.38 | $21.38 | 5,357,230 |
| 2024-04-22 | $21.20 | $21.93 | $20.89 | $20.99 | $20.99 | 5,632,290 |
| 2024-04-19 | $21.69 | $22.08 | $21.05 | $21.78 | $21.78 | 8,487,320 |
| 2024-04-18 | $21.68 | $22.78 | $20.88 | $21.80 | $21.80 | 11,919,570 |
| 2024-04-17 | $20.42 | $21.91 | $20.42 | $21.91 | $21.91 | 11,359,710 |
| 2024-04-16 | $20.76 | $21.28 | $19.67 | $19.92 | $19.92 | 10,580,930 |
| 2024-04-15 | $22.75 | $24.15 | $21.46 | $21.46 | $21.46 | 14,660,770 |
| 2024-04-12 | $25.25 | $25.51 | $23.84 | $23.84 | $23.84 | 16,700,350 |
| 2024-04-11 | $24.60 | $27.39 | $24.60 | $26.49 | $26.49 | 22,492,990 |
| 2024-04-10 | $26.27 | $26.27 | $24.02 | $24.90 | $24.90 | 21,258,170 |
| 2024-04-09 | $22.50 | $24.37 | $22.50 | $24.37 | $24.37 | 9,458,440 |
| 2024-04-08 | $23.20 | $24.60 | $21.92 | $22.15 | $22.15 | 13,476,420 |
| 2024-04-03 | $25.17 | $27.10 | $22.94 | $24.00 | $24.00 | 20,526,820 |
| 2024-04-02 | $23.50 | $25.80 | $23.39 | $25.19 | $25.19 | 17,134,870 |
| 2024-04-01 | $22.28 | $23.79 | $22.11 | $23.49 | $23.49 | 10,326,890 |
| 2024-03-29 | $22.50 | $23.15 | $22.01 | $22.27 | $22.27 | 9,891,620 |
| 2024-03-28 | $21.28 | $22.78 | $20.92 | $22.50 | $22.50 | 12,352,670 |
| 2024-03-27 | $23.56 | $24.20 | $21.50 | $21.52 | $21.52 | 14,770,260 |
| 2024-03-26 | $21.50 | $22.88 | $21.03 | $22.27 | $22.27 | 12,291,220 |
| 2024-03-25 | $20.30 | $21.50 | $20.16 | $21.00 | $21.00 | 6,527,360 |
| 2024-03-22 | $20.39 | $20.95 | $19.76 | $20.49 | $20.49 | 4,711,420 |
| 2024-03-21 | $20.39 | $20.68 | $20.20 | $20.31 | $20.31 | 3,682,130 |
| 2024-03-20 | $20.85 | $21.10 | $20.48 | $20.50 | $20.50 | 3,908,850 |
| 2024-03-19 | $20.50 | $21.64 | $20.41 | $20.83 | $20.83 | 5,827,940 |
| 2024-03-18 | $20.44 | $21.14 | $20.15 | $20.95 | $20.95 | 5,374,880 |
| 2024-03-15 | $20.61 | $21.26 | $20.40 | $20.65 | $20.65 | 6,128,150 |
| 2024-03-14 | $20.38 | $21.46 | $20.10 | $20.71 | $20.71 | 7,294,420 |
| 2024-03-13 | $19.17 | $20.95 | $19.17 | $20.44 | $20.44 | 9,312,800 |
| 2024-03-12 | $19.70 | $19.80 | $19.08 | $19.26 | $19.26 | 6,067,780 |
| 2024-03-11 | $18.41 | $19.98 | $18.41 | $19.87 | $19.87 | 8,016,580 |
| 2024-03-08 | $18.27 | $18.64 | $17.91 | $18.40 | $18.40 | 3,452,540 |
| 2024-03-07 | $18.47 | $19.15 | $18.15 | $18.16 | $18.16 | 4,463,890 |
| 2024-03-06 | $18.24 | $19.18 | $18.24 | $18.46 | $18.46 | 4,428,680 |
| 2024-03-05 | $18.89 | $19.27 | $18.17 | $18.22 | $18.22 | 5,290,720 |
| 2024-03-04 | $19.69 | $20.10 | $18.76 | $18.99 | $18.99 | 8,574,610 |
| 2024-03-01 | $17.70 | $18.77 | $17.70 | $18.77 | $18.77 | 2,101,750 |
| 2024-02-29 | $16.30 | $17.17 | $16.17 | $17.06 | $17.06 | 3,102,610 |
| 2024-02-28 | $17.86 | $18.40 | $16.47 | $16.60 | $16.60 | 4,966,840 |
| 2024-02-27 | $17.58 | $17.89 | $17.22 | $17.85 | $17.85 | 3,219,810 |
| 2024-02-26 | $17.75 | $18.50 | $17.43 | $17.80 | $17.80 | 4,715,020 |
| 2024-02-23 | $16.80 | $18.40 | $16.62 | $18.00 | $18.00 | 5,102,810 |
| 2024-02-22 | $16.43 | $16.88 | $16.40 | $16.79 | $16.79 | 2,419,170 |
| 2024-02-21 | $16.21 | $17.05 | $16.19 | $16.63 | $16.63 | 3,269,310 |
| 2024-02-20 | $15.90 | $16.87 | $15.72 | $16.46 | $16.46 | 3,316,130 |
| 2024-02-19 | $15.30 | $16.17 | $15.09 | $16.00 | $16.00 | 4,092,830 |
| 2024-02-08 | $14.01 | $15.35 | $13.95 | $15.35 | $15.35 | 4,139,280 |
| 2024-02-07 | $14.66 | $14.72 | $13.78 | $14.00 | $14.00 | 4,063,660 |
| 2024-02-06 | $13.37 | $14.99 | $13.18 | $14.66 | $14.66 | 5,028,680 |
| 2024-02-05 | $15.30 | $15.30 | $13.84 | $14.10 | $14.10 | 5,974,380 |
| 2024-02-02 | $16.39 | $16.70 | $14.88 | $15.38 | $15.38 | 5,369,210 |
| 2024-02-01 | $16.63 | $16.82 | $16.00 | $16.48 | $16.48 | 2,874,990 |
| 2024-01-31 | $17.62 | $17.62 | $17.62 | $17.62 | $17.62 | 0 |
| 2024-01-30 | $18.30 | $18.38 | $17.58 | $17.62 | $17.62 | 2,484,270 |
| 2024-01-29 | $19.51 | $19.54 | $18.36 | $18.49 | $18.49 | 3,612,230 |
| 2024-01-26 | $19.88 | $20.16 | $19.47 | $19.66 | $19.66 | 3,452,630 |
| 2024-01-25 | $19.56 | $20.15 | $19.01 | $20.05 | $20.05 | 5,260,120 |
| 2024-01-24 | $18.45 | $19.80 | $18.35 | $19.28 | $19.28 | 5,290,030 |
| 2024-01-23 | $17.75 | $18.58 | $17.50 | $18.48 | $18.48 | 3,625,020 |
| 2024-01-22 | $19.13 | $19.20 | $17.70 | $17.96 | $17.96 | 4,195,480 |
| 2024-01-19 | $20.00 | $20.10 | $19.18 | $19.24 | $19.24 | 3,080,900 |
| 2024-01-18 | $19.70 | $20.16 | $19.19 | $19.98 | $19.98 | 5,135,460 |
| 2024-01-17 | $21.24 | $21.35 | $19.91 | $19.91 | $19.91 | 4,271,950 |
| 2024-01-16 | $22.10 | $22.14 | $20.70 | $21.26 | $21.26 | 7,701,440 |
| 2024-01-15 | $21.48 | $22.90 | $21.46 | $21.92 | $21.92 | 8,086,380 |
| 2024-01-12 | $21.51 | $22.56 | $21.00 | $21.69 | $21.69 | 9,243,220 |
| 2024-01-11 | $20.71 | $21.64 | $20.50 | $21.40 | $21.40 | 6,381,350 |
| 2024-01-10 | $20.59 | $21.84 | $20.33 | $20.90 | $20.90 | 6,018,790 |
| 2024-01-09 | $20.99 | $21.30 | $20.62 | $20.83 | $20.83 | 6,687,610 |
| 2024-01-08 | $21.49 | $21.89 | $20.78 | $21.26 | $21.26 | 12,352,680 |
| 2024-01-05 | $23.34 | $23.34 | $21.92 | $22.12 | $22.12 | 17,386,460 |
| 2024-01-04 | $21.34 | $21.35 | $21.12 | $21.22 | $21.22 | 1,620,180 |
| 2024-01-03 | $21.31 | $21.46 | $21.06 | $21.17 | $21.17 | 1,905,650 |
| 2024-01-02 | $21.27 | $21.55 | $21.01 | $21.39 | $21.39 | 3,132,890 |
| 2024-01-01 | $21.29 | $21.29 | $21.29 | $21.29 | $21.29 | 0 |
| 2023-12-29 | $20.29 | $21.85 | $20.22 | $21.29 | $21.29 | 5,366,910 |
| 2023-12-28 | $19.90 | $20.50 | $19.74 | $20.34 | $20.34 | 1,754,360 |
| 2023-12-27 | $19.74 | $20.05 | $19.70 | $19.96 | $19.96 | 1,449,500 |
| 2023-12-26 | $20.19 | $20.19 | $19.78 | $19.89 | $19.89 | 2,123,030 |
| 2023-12-25 | $20.47 | $20.52 | $19.99 | $20.09 | $20.09 | 2,557,790 |
| 2023-12-22 | $20.89 | $21.00 | $20.41 | $20.55 | $20.55 | 2,693,420 |
| 2023-12-21 | $20.67 | $20.98 | $20.08 | $20.81 | $20.81 | 3,645,380 |
| 2023-12-20 | $20.89 | $21.13 | $20.69 | $20.85 | $20.85 | 2,962,870 |
| 2023-12-19 | $20.43 | $21.21 | $20.28 | $20.88 | $20.88 | 4,312,840 |
| 2023-12-18 | $20.60 | $21.22 | $20.42 | $20.62 | $20.62 | 3,529,360 |
| 2023-12-15 | $20.44 | $20.60 | $20.20 | $20.46 | $20.46 | 1,675,120 |
| 2023-12-14 | $20.35 | $20.57 | $20.28 | $20.48 | $20.48 | 1,763,570 |
| 2023-12-13 | $20.40 | $20.73 | $20.22 | $20.37 | $20.37 | 2,646,830 |
| 2023-12-12 | $20.62 | $21.20 | $20.27 | $20.40 | $20.40 | 2,843,230 |
| 2023-12-11 | $20.36 | $20.66 | $20.18 | $20.62 | $20.62 | 2,458,740 |
| 2023-12-08 | $20.78 | $20.99 | $20.44 | $20.51 | $20.51 | 4,118,670 |
| 2023-12-07 | $20.95 | $20.95 | $20.35 | $20.68 | $20.68 | 4,633,310 |
| 2023-12-06 | $20.80 | $21.80 | $20.69 | $20.99 | $20.99 | 4,255,660 |
| 2023-12-05 | $20.54 | $21.08 | $20.49 | $20.86 | $20.86 | 5,665,450 |
| 2023-12-04 | $20.39 | $20.97 | $19.93 | $20.71 | $20.71 | 5,258,560 |
| 2023-12-01 | $20.70 | $20.80 | $20.11 | $20.70 | $20.70 | 7,456,930 |
| 2023-11-30 | $19.83 | $21.17 | $19.78 | $20.55 | $20.55 | 11,795,080 |
| 2023-11-29 | $19.25 | $20.21 | $19.09 | $19.79 | $19.79 | 6,094,010 |
| 2023-11-28 | $18.90 | $19.35 | $18.71 | $19.27 | $19.27 | 3,741,200 |
| 2023-11-27 | $18.84 | $19.05 | $18.63 | $18.88 | $18.88 | 2,217,820 |
| 2023-11-24 | $18.92 | $19.18 | $18.80 | $18.84 | $18.84 | 2,364,450 |
| 2023-11-23 | $18.63 | $18.97 | $18.63 | $18.91 | $18.91 | 1,640,440 |
| 2023-11-22 | $18.69 | $18.97 | $18.60 | $18.72 | $18.72 | 2,421,290 |
| 2023-11-21 | $18.91 | $19.10 | $18.70 | $18.73 | $18.73 | 2,280,080 |
| 2023-11-20 | $18.85 | $19.15 | $18.80 | $18.96 | $18.96 | 2,356,080 |
| 2023-11-17 | $18.64 | $19.17 | $18.53 | $18.89 | $18.89 | 3,539,550 |
| 2023-11-16 | $18.79 | $18.87 | $18.43 | $18.70 | $18.70 | 4,270,250 |
| 2023-11-15 | $18.27 | $19.09 | $18.09 | $18.68 | $18.68 | 6,056,630 |
| 2023-11-14 | $18.56 | $18.56 | $18.05 | $18.13 | $18.13 | 1,660,740 |
| 2023-11-13 | $17.90 | $18.25 | $17.88 | $18.21 | $18.21 | 1,895,320 |
| 2023-11-10 | $17.99 | $18.01 | $17.80 | $17.92 | $17.92 | 887,380 |
| 2023-11-09 | $17.99 | $18.33 | $17.90 | $17.99 | $17.99 | 1,905,740 |
| 2023-11-08 | $17.97 | $18.08 | $17.85 | $18.04 | $18.04 | 1,688,630 |
| 2023-11-07 | $18.15 | $18.15 | $17.86 | $17.98 | $17.98 | 1,523,690 |
| 2023-11-06 | $18.05 | $18.19 | $17.85 | $18.07 | $18.07 | 2,214,550 |
| 2023-11-03 | $17.90 | $18.27 | $17.90 | $17.98 | $17.98 | 2,191,190 |
| 2023-11-02 | $18.16 | $18.26 | $17.89 | $17.91 | $17.91 | 2,464,700 |
| 2023-11-01 | $17.44 | $18.38 | $17.44 | $18.21 | $18.21 | 4,046,710 |
| 2023-10-31 | $17.51 | $17.86 | $17.51 | $17.65 | $17.65 | 1,996,070 |
| 2023-10-30 | $17.18 | $17.62 | $17.18 | $17.58 | $17.58 | 1,929,430 |
| 2023-10-27 | $16.84 | $17.28 | $16.81 | $17.21 | $17.21 | 1,712,810 |
| 2023-10-26 | $16.87 | $17.07 | $16.72 | $16.91 | $16.91 | 1,117,230 |
| 2023-10-25 | $16.55 | $17.09 | $16.55 | $17.01 | $17.01 | 1,880,600 |
| 2023-10-24 | $16.21 | $16.63 | $16.04 | $16.47 | $16.47 | 1,745,270 |
| 2023-10-23 | $16.67 | $16.70 | $16.00 | $16.00 | $16.00 | 1,788,260 |
| 2023-10-20 | $16.40 | $17.34 | $16.35 | $16.75 | $16.75 | 2,080,460 |
| 2023-10-19 | $16.50 | $16.74 | $16.37 | $16.40 | $16.40 | 1,225,160 |
| 2023-10-18 | $17.10 | $17.10 | $16.50 | $16.55 | $16.55 | 1,458,740 |
| 2023-10-17 | $17.11 | $17.24 | $17.08 | $17.14 | $17.14 | 579,650 |
| 2023-10-16 | $17.28 | $17.30 | $17.08 | $17.09 | $17.09 | 1,128,040 |
| 2023-10-13 | $17.54 | $17.65 | $17.25 | $17.27 | $17.27 | 1,760,760 |
| 2023-10-12 | $17.59 | $17.75 | $17.20 | $17.70 | $17.70 | 2,185,270 |
| 2023-10-11 | $17.57 | $17.61 | $17.47 | $17.55 | $17.55 | 1,193,240 |
| 2023-10-10 | $17.63 | $17.74 | $17.56 | $17.58 | $17.58 | 795,810 |
| 2023-10-09 | $17.87 | $17.87 | $17.56 | $17.62 | $17.62 | 1,272,900 |
| 2023-09-28 | $17.88 | $17.98 | $17.81 | $17.87 | $17.87 | 919,420 |
| 2023-09-27 | $17.60 | $18.02 | $17.56 | $17.86 | $17.86 | 1,937,910 |
| 2023-09-26 | $17.51 | $17.85 | $17.42 | $17.65 | $17.65 | 1,243,940 |
| 2023-09-25 | $17.75 | $17.85 | $17.53 | $17.54 | $17.54 | 1,066,470 |
| 2023-09-22 | $17.52 | $17.87 | $17.52 | $17.79 | $17.79 | 1,235,240 |
| 2023-09-21 | $17.59 | $17.76 | $17.51 | $17.62 | $17.62 | 799,740 |
| 2023-09-20 | $18.03 | $18.05 | $17.64 | $17.66 | $17.66 | 1,750,290 |
| 2023-09-19 | $17.95 | $18.45 | $17.68 | $18.19 | $18.19 | 3,292,950 |
| 2023-09-18 | $17.65 | $17.95 | $17.50 | $17.85 | $17.85 | 1,129,210 |
| 2023-09-15 | $17.68 | $17.78 | $17.60 | $17.69 | $17.69 | 679,990 |
| 2023-09-14 | $17.92 | $17.95 | $17.62 | $17.68 | $17.68 | 869,280 |
| 2023-09-13 | $17.96 | $17.96 | $17.67 | $17.92 | $17.92 | 1,095,420 |
| 2023-09-12 | $18.11 | $18.12 | $17.91 | $17.97 | $17.97 | 877,740 |
| 2023-09-11 | $17.75 | $18.16 | $17.61 | $18.01 | $18.01 | 1,709,270 |
| 2023-09-08 | $17.65 | $17.85 | $17.60 | $17.65 | $17.65 | 1,040,430 |
| 2023-09-07 | $18.01 | $18.03 | $17.70 | $17.70 | $17.70 | 2,009,730 |
| 2023-09-06 | $17.80 | $18.14 | $17.78 | $18.14 | $18.14 | 2,211,720 |
| 2023-09-05 | $17.84 | $17.90 | $17.60 | $17.80 | $17.80 | 1,645,000 |
| 2023-09-04 | $17.77 | $17.95 | $17.58 | $17.93 | $17.93 | 1,719,460 |
| 2023-09-01 | $18.00 | $18.03 | $17.69 | $17.71 | $17.71 | 1,990,680 |
| 2023-08-31 | $18.40 | $18.40 | $17.89 | $17.93 | $17.93 | 2,302,890 |
| 2023-08-30 | $18.74 | $18.85 | $18.37 | $18.43 | $18.43 | 2,701,190 |
| 2023-08-29 | $18.39 | $18.83 | $18.00 | $18.82 | $18.82 | 3,308,990 |
| 2023-08-28 | $19.50 | $19.77 | $18.21 | $18.59 | $18.59 | 5,627,820 |
| 2023-08-25 | $18.00 | $19.26 | $18.00 | $18.83 | $18.83 | 6,352,780 |
| 2023-08-24 | $17.93 | $18.24 | $17.45 | $18.18 | $18.18 | 2,016,740 |
| 2023-08-23 | $17.97 | $18.33 | $17.93 | $18.04 | $18.04 | 1,513,940 |
| 2023-08-22 | $18.29 | $18.34 | $17.70 | $18.14 | $18.14 | 1,776,700 |
| 2023-08-21 | $18.02 | $18.42 | $18.00 | $18.29 | $18.29 | 1,545,460 |
| 2023-08-18 | $18.14 | $18.44 | $18.07 | $18.07 | $18.07 | 1,582,260 |
| 2023-08-17 | $17.68 | $18.17 | $17.45 | $18.13 | $18.13 | 1,604,180 |
| 2023-08-16 | $17.95 | $18.15 | $17.72 | $17.72 | $17.72 | 1,071,600 |
| 2023-08-15 | $18.15 | $18.28 | $17.90 | $18.04 | $18.04 | 1,008,530 |
| 2023-08-14 | $18.00 | $18.22 | $17.65 | $18.19 | $18.19 | 1,642,220 |
| 2023-08-11 | $18.47 | $18.52 | $17.95 | $18.00 | $18.00 | 1,924,100 |
| 2023-08-10 | $18.38 | $18.56 | $18.30 | $18.49 | $18.49 | 1,230,120 |
| 2023-08-09 | $18.56 | $18.59 | $18.27 | $18.34 | $18.34 | 1,405,000 |
| 2023-08-08 | $18.76 | $18.86 | $18.45 | $18.56 | $18.56 | 1,552,200 |
| 2023-08-07 | $18.90 | $18.97 | $18.60 | $18.76 | $18.76 | 1,662,180 |
| 2023-08-04 | $18.78 | $18.97 | $18.52 | $18.78 | $18.78 | 2,574,330 |
| 2023-08-03 | $18.86 | $19.09 | $18.70 | $18.74 | $18.74 | 2,028,050 |
| 2023-08-02 | $19.01 | $19.03 | $18.85 | $18.90 | $18.90 | 1,265,400 |
| 2023-08-01 | $19.43 | $19.43 | $18.89 | $19.00 | $19.00 | 2,924,920 |
| 2023-07-31 | $19.34 | $19.49 | $19.24 | $19.46 | $19.46 | 1,632,730 |
| 2023-07-28 | $19.10 | $19.34 | $19.09 | $19.24 | $19.24 | 1,634,560 |
| 2023-07-27 | $19.50 | $19.57 | $19.20 | $19.25 | $19.25 | 1,665,840 |
| 2023-07-26 | $19.32 | $19.79 | $19.32 | $19.50 | $19.50 | 2,523,080 |
| 2023-07-25 | $19.21 | $19.49 | $19.21 | $19.45 | $19.45 | 2,097,110 |
| 2023-07-24 | $19.16 | $19.50 | $18.91 | $19.25 | $19.25 | 2,149,100 |
| 2023-07-21 | $19.87 | $19.87 | $19.26 | $19.27 | $19.27 | 3,772,500 |
| 2023-07-20 | $19.65 | $20.50 | $19.57 | $20.11 | $20.11 | 5,921,630 |
| 2023-07-19 | $19.90 | $20.18 | $19.50 | $19.65 | $19.65 | 2,662,530 |
| 2023-07-18 | $19.89 | $19.89 | $19.64 | $19.74 | $19.74 | 1,914,500 |
| 2023-07-17 | $19.85 | $20.06 | $19.38 | $19.95 | $19.95 | 2,124,110 |
| 2023-07-14 | $20.37 | $20.38 | $19.82 | $20.10 | $20.10 | 2,949,400 |
| 2023-07-13 | $20.56 | $20.96 | $20.15 | $20.27 | $20.27 | 4,033,110 |
| 2023-07-12 | $20.91 | $21.34 | $20.58 | $20.65 | $20.65 | 3,428,470 |
| 2023-07-11 | $21.22 | $21.31 | $20.80 | $21.07 | $21.07 | 3,074,790 |
| 2023-07-10 | $20.90 | $21.61 | $20.85 | $21.15 | $21.15 | 5,020,320 |
| 2023-07-07 | $21.29 | $21.41 | $20.59 | $20.90 | $20.90 | 4,641,030 |
| 2023-07-06 | $21.92 | $22.26 | $21.32 | $21.53 | $21.53 | 7,041,090 |
| 2023-07-05 | $21.33 | $23.31 | $21.33 | $22.29 | $22.29 | 13,145,840 |
| 2023-07-04 | $21.28 | $21.50 | $20.90 | $21.41 | $21.41 | 6,300,980 |
| 2023-07-03 | $21.28 | $21.66 | $21.04 | $21.28 | $21.28 | 10,117,410 |
| 2023-06-30 | $19.62 | $21.53 | $19.54 | $20.83 | $20.83 | 13,236,030 |
| 2023-06-29 | $18.98 | $19.79 | $18.90 | $19.57 | $19.57 | 2,949,380 |
| 2023-06-28 | $19.35 | $19.35 | $18.78 | $19.09 | $19.09 | 2,193,890 |
| 2023-06-27 | $18.70 | $19.37 | $18.70 | $19.35 | $19.35 | 2,799,440 |
| 2023-06-26 | $19.50 | $19.62 | $18.77 | $18.78 | $18.78 | 3,004,140 |
| 2023-06-21 | $19.80 | $20.00 | $19.50 | $19.62 | $19.62 | 2,384,280 |
| 2023-06-20 | $19.81 | $20.18 | $19.56 | $19.92 | $19.92 | 3,040,320 |
| 2023-06-19 | $19.95 | $20.08 | $19.74 | $19.90 | $19.90 | 3,200,640 |
| 2023-06-16 | $19.78 | $20.38 | $19.53 | $19.95 | $19.95 | 5,760,260 |
| 2023-06-15 | $19.16 | $19.64 | $19.02 | $19.53 | $19.53 | 3,310,220 |
| 2023-06-14 | $19.33 | $19.36 | $19.01 | $19.16 | $19.16 | 1,920,760 |
| 2023-06-13 | $19.20 | $19.77 | $19.19 | $19.36 | $19.36 | 1,832,750 |
| 2023-06-12 | $19.34 | $19.40 | $18.90 | $19.34 | $19.34 | 2,588,540 |
| 2023-06-09 | $18.80 | $19.40 | $18.79 | $19.34 | $19.34 | 3,545,810 |
| 2023-06-08 | $18.86 | $19.19 | $18.57 | $18.79 | $18.79 | 2,663,310 |
| 2023-06-07 | $19.64 | $19.74 | $18.73 | $18.90 | $18.90 | 5,801,410 |
| 2023-06-06 | $19.57 | $20.15 | $19.38 | $19.78 | $19.78 | 6,992,920 |
| 2023-06-05 | $19.33 | $19.70 | $19.23 | $19.38 | $19.38 | 4,106,900 |
| 2023-06-02 | $18.44 | $19.26 | $18.35 | $19.04 | $19.04 | 4,304,260 |
| 2023-06-01 | $18.50 | $18.59 | $18.19 | $18.40 | $18.40 | 2,073,470 |
| 2023-05-31 | $18.65 | $18.65 | $18.41 | $18.46 | $18.46 | 1,539,310 |
| 2023-05-30 | $18.44 | $18.67 | $18.24 | $18.67 | $18.67 | 2,645,620 |
| 2023-05-29 | $19.04 | $19.18 | $18.39 | $18.43 | $18.43 | 2,956,020 |
| 2023-05-26 | $19.25 | $19.29 | $18.70 | $19.04 | $19.04 | 2,638,270 |
| 2023-05-25 | $18.88 | $19.26 | $18.59 | $19.15 | $19.15 | 3,012,780 |
| 2023-05-24 | $19.10 | $19.13 | $18.70 | $18.97 | $18.97 | 2,262,030 |
| 2023-05-23 | $19.56 | $19.57 | $19.09 | $19.12 | $19.12 | 2,797,750 |
| 2023-05-22 | $19.21 | $19.92 | $18.99 | $19.55 | $19.55 | 4,419,820 |
| 2023-05-19 | $19.33 | $19.41 | $18.99 | $19.21 | $19.21 | 2,600,710 |
| 2023-05-18 | $19.75 | $19.76 | $19.25 | $19.34 | $19.34 | 3,730,690 |
| 2023-05-17 | $19.67 | $20.27 | $19.52 | $19.80 | $19.80 | 5,162,480 |
| 2023-05-16 | $19.61 | $20.84 | $19.45 | $19.88 | $19.88 | 8,802,720 |
| 2023-05-15 | $19.10 | $19.65 | $19.10 | $19.65 | $19.65 | 2,999,720 |
| 2023-05-12 | $19.67 | $19.89 | $19.11 | $19.16 | $19.16 | 3,550,580 |
| 2023-05-11 | $19.40 | $20.49 | $19.34 | $19.77 | $19.77 | 5,078,230 |
| 2023-05-10 | $19.11 | $19.88 | $18.97 | $19.58 | $19.58 | 3,271,330 |
| 2023-05-09 | $19.45 | $19.54 | $19.06 | $19.11 | $19.11 | 2,178,500 |
| 2023-05-08 | $19.35 | $19.56 | $19.12 | $19.47 | $19.47 | 2,192,490 |
| 2023-05-05 | $19.87 | $19.89 | $19.16 | $19.35 | $19.35 | 2,582,630 |
| 2023-05-04 | $19.85 | $20.10 | $19.50 | $19.80 | $19.80 | 2,483,590 |
| 2023-05-03 | $19.88 | $19.88 | $19.88 | $19.88 | $19.88 | 0 |
| 2023-05-02 | $19.88 | $19.88 | $19.88 | $19.88 | $19.88 | 0 |
| 2023-04-28 | $19.41 | $19.88 | $19.34 | $19.88 | $19.88 | 2,268,340 |
| 2023-04-27 | $19.90 | $19.94 | $19.34 | $19.41 | $19.41 | 2,190,020 |
| 2023-04-26 | $19.36 | $20.09 | $19.31 | $19.85 | $19.78 | 3,561,800 |
| 2023-04-25 | $19.84 | $19.95 | $19.02 | $19.38 | $19.31 | 3,350,540 |
| 2023-04-24 | $20.07 | $20.17 | $19.73 | $19.88 | $19.81 | 2,281,160 |
| 2023-04-21 | $20.50 | $20.75 | $19.93 | $19.93 | $19.86 | 3,215,460 |
| 2023-04-20 | $20.95 | $20.98 | $20.37 | $20.58 | $20.51 | 3,254,610 |
| 2023-04-19 | $21.41 | $21.57 | $20.90 | $20.94 | $20.86 | 4,445,750 |
| 2023-04-18 | $21.62 | $21.82 | $21.25 | $21.49 | $21.41 | 3,194,190 |
| 2023-04-17 | $22.12 | $22.35 | $21.51 | $21.72 | $21.64 | 3,581,010 |
| 2023-04-14 | $22.37 | $22.50 | $22.00 | $22.09 | $22.01 | 2,965,380 |
| 2023-04-13 | $22.20 | $22.77 | $21.96 | $22.49 | $22.41 | 3,788,630 |
| 2023-04-12 | $22.00 | $22.33 | $21.67 | $22.20 | $22.12 | 2,793,530 |
| 2023-04-11 | $22.78 | $22.81 | $21.87 | $21.94 | $21.86 | 5,433,300 |
| 2023-04-10 | $23.10 | $23.63 | $22.70 | $22.81 | $22.73 | 4,747,510 |
| 2023-04-07 | $22.16 | $23.42 | $22.08 | $23.14 | $23.06 | 7,670,120 |
| 2023-04-06 | $22.34 | $22.50 | $21.93 | $22.26 | $22.18 | 4,669,350 |
| 2023-04-05 | $22.51 | $22.51 | $22.51 | $22.51 | $22.43 | 0 |
| 2023-04-04 | $23.16 | $23.39 | $22.39 | $22.51 | $22.43 | 5,970,280 |
| 2023-04-03 | $22.76 | $23.38 | $22.50 | $23.29 | $23.21 | 6,331,650 |
| 2023-03-31 | $22.26 | $23.07 | $22.11 | $22.76 | $22.68 | 4,835,700 |
| 2023-03-30 | $22.97 | $22.97 | $22.18 | $22.23 | $22.15 | 3,833,550 |
| 2023-03-29 | $22.72 | $23.17 | $22.58 | $22.58 | $22.50 | 5,034,300 |
| 2023-03-28 | $23.59 | $23.61 | $22.31 | $22.85 | $22.77 | 9,439,700 |
| 2023-03-27 | $22.73 | $24.20 | $22.65 | $23.65 | $23.57 | 12,208,110 |
| 2023-03-24 | $23.20 | $23.45 | $22.81 | $22.95 | $22.87 | 5,672,130 |
| 2023-03-23 | $22.90 | $23.28 | $22.70 | $23.16 | $23.08 | 5,570,330 |
| 2023-03-22 | $22.85 | $23.27 | $22.63 | $23.03 | $22.95 | 5,594,490 |
| 2023-03-21 | $22.22 | $23.01 | $22.20 | $22.93 | $22.85 | 8,047,330 |
| 2023-03-20 | $22.24 | $22.55 | $21.61 | $22.40 | $22.32 | 7,534,090 |
| 2023-03-17 | $22.60 | $22.78 | $22.08 | $22.10 | $22.02 | 6,010,010 |
| 2023-03-16 | $22.65 | $22.85 | $22.40 | $22.41 | $22.33 | 4,009,530 |
| 2023-03-15 | $23.30 | $23.32 | $22.76 | $22.83 | $22.75 | 4,126,690 |
| 2023-03-14 | $23.45 | $23.55 | $22.50 | $23.07 | $22.99 | 6,167,470 |
| 2023-03-13 | $23.21 | $23.55 | $23.09 | $23.48 | $23.40 | 6,022,240 |
| 2023-03-10 | $23.85 | $23.85 | $23.10 | $23.10 | $23.02 | 9,329,050 |
| 2023-03-09 | $24.15 | $24.38 | $23.80 | $24.10 | $24.01 | 7,751,430 |
| 2023-03-08 | $25.70 | $25.70 | $24.23 | $24.51 | $24.42 | 13,782,280 |
| 2023-03-07 | $25.09 | $25.85 | $24.58 | $25.76 | $25.67 | 18,069,310 |
| 2023-03-06 | $24.27 | $24.91 | $24.04 | $24.81 | $24.72 | 8,657,690 |
| 2023-03-03 | $25.00 | $25.31 | $24.37 | $24.39 | $24.30 | 9,128,760 |
| 2023-03-02 | $24.80 | $25.37 | $24.30 | $24.87 | $24.78 | 10,822,690 |
| 2023-03-01 | $24.64 | $25.25 | $24.27 | $25.01 | $24.92 | 10,181,000 |
| 2023-02-28 | $24.55 | $25.08 | $24.45 | $24.75 | $24.66 | 7,522,360 |
| 2023-02-27 | $25.31 | $25.52 | $24.86 | $25.00 | $24.91 | 6,944,450 |
| 2023-02-24 | $25.75 | $26.09 | $25.20 | $25.51 | $25.42 | 9,090,630 |
| 2023-02-23 | $25.30 | $26.30 | $24.92 | $25.81 | $25.72 | 13,705,210 |
| 2023-02-22 | $25.68 | $26.19 | $25.02 | $25.30 | $25.21 | 13,266,810 |
| 2023-02-21 | $27.00 | $27.31 | $25.88 | $26.43 | $26.34 | 13,704,270 |
| 2023-02-20 | $26.66 | $27.14 | $26.21 | $26.83 | $26.73 | 10,754,060 |
| 2023-02-17 | $28.00 | $28.45 | $25.82 | $26.40 | $26.31 | 24,238,760 |
| 2023-02-16 | $29.60 | $30.70 | $27.96 | $27.96 | $27.86 | 25,518,530 |
| 2023-02-15 | $28.16 | $29.35 | $27.95 | $29.35 | $29.24 | 16,138,020 |
| 2023-02-14 | $29.00 | $29.55 | $28.28 | $28.85 | $28.75 | 18,558,100 |
| 2023-02-13 | $28.58 | $29.80 | $28.57 | $29.36 | $29.25 | 17,899,990 |
| 2023-02-10 | $29.44 | $29.95 | $28.68 | $29.00 | $28.90 | 23,004,490 |
| 2023-02-09 | $30.20 | $30.86 | $28.91 | $30.50 | $30.39 | 25,013,330 |
| 2023-02-08 | $28.21 | $31.66 | $27.92 | $30.40 | $30.29 | 31,249,730 |
| 2023-02-07 | $26.34 | $28.99 | $26.15 | $28.99 | $28.89 | 30,217,420 |
| 2023-02-06 | $26.10 | $27.68 | $25.16 | $26.35 | $26.26 | 25,463,580 |
| 2023-02-03 | $24.48 | $26.93 | $24.15 | $25.90 | $25.81 | 30,108,420 |
| 2023-02-02 | $25.32 | $26.30 | $23.79 | $24.48 | $24.39 | 35,651,400 |
| 2023-02-01 | $23.95 | $23.97 | $23.10 | $23.97 | $23.88 | 6,465,720 |
| 2023-01-31 | $20.35 | $21.79 | $19.81 | $21.79 | $21.71 | 17,349,670 |
| 2023-01-30 | $18.90 | $19.81 | $18.90 | $19.81 | $19.74 | 6,421,860 |
| 2023-01-20 | $18.09 | $18.57 | $17.90 | $18.01 | $17.95 | 4,730,050 |
| 2023-01-19 | $17.88 | $18.21 | $17.75 | $18.00 | $17.94 | 6,574,890 |
| 2023-01-18 | $20.99 | $21.39 | $18.10 | $18.50 | $18.43 | 15,302,950 |
| 2023-01-17 | $19.31 | $20.08 | $19.21 | $19.87 | $19.80 | 8,620,150 |
| 2023-01-16 | $19.24 | $19.34 | $18.80 | $19.28 | $19.21 | 5,187,450 |
| 2023-01-13 | $19.28 | $19.80 | $19.08 | $19.22 | $19.15 | 3,890,120 |
| 2023-01-12 | $19.15 | $19.57 | $18.79 | $19.08 | $19.01 | 4,616,310 |
| 2023-01-11 | $19.32 | $19.37 | $18.84 | $18.85 | $18.78 | 3,475,990 |
| 2023-01-10 | $19.45 | $19.50 | $18.80 | $19.23 | $19.16 | 4,525,290 |
| 2023-01-09 | $18.88 | $19.68 | $18.88 | $19.13 | $19.06 | 6,669,120 |
| 2023-01-06 | $18.23 | $19.10 | $18.13 | $18.88 | $18.81 | 9,390,330 |
| 2023-01-05 | $17.65 | $18.19 | $17.45 | $18.02 | $17.96 | 4,475,640 |
| 2023-01-04 | $16.90 | $18.06 | $16.66 | $17.72 | $17.66 | 5,037,490 |
| 2023-01-03 | $16.55 | $16.87 | $16.40 | $16.85 | $16.79 | 1,415,840 |
| 2023-01-02 | $16.57 | $16.57 | $16.57 | $16.57 | $16.51 | 0 |
| 2022-12-30 | $16.48 | $16.68 | $16.40 | $16.57 | $16.51 | 970,000 |
| 2022-12-29 | $16.44 | $16.68 | $16.31 | $16.35 | $16.29 | 1,166,890 |
| 2022-12-28 | $16.85 | $16.93 | $16.42 | $16.44 | $16.38 | 1,846,810 |
| 2022-12-27 | $17.22 | $17.24 | $16.70 | $16.86 | $16.80 | 1,454,460 |
| 2022-12-26 | $16.60 | $17.28 | $16.57 | $17.11 | $17.05 | 1,891,010 |
| 2022-12-23 | $17.11 | $17.20 | $16.51 | $16.58 | $16.52 | 2,526,740 |
| 2022-12-22 | $17.68 | $18.09 | $17.30 | $17.40 | $17.34 | 1,854,120 |
| 2022-12-21 | $17.58 | $18.21 | $17.36 | $17.91 | $17.85 | 2,041,330 |
| 2022-12-20 | $17.89 | $18.00 | $17.25 | $17.66 | $17.60 | 2,126,550 |
| 2022-12-19 | $18.50 | $18.95 | $17.94 | $18.11 | $18.04 | 3,360,630 |
| 2022-12-16 | $18.10 | $18.58 | $17.71 | $18.52 | $18.45 | 3,567,260 |
| 2022-12-15 | $18.06 | $18.27 | $17.89 | $18.23 | $18.16 | 2,959,410 |
| 2022-12-14 | $17.99 | $18.13 | $17.61 | $18.06 | $18.00 | 2,357,500 |
| 2022-12-13 | $18.37 | $18.50 | $17.73 | $17.88 | $17.82 | 2,941,540 |
| 2022-12-12 | $18.20 | $18.73 | $18.00 | $18.52 | $18.45 | 3,154,750 |
| 2022-12-09 | $18.39 | $18.52 | $18.15 | $18.17 | $18.10 | 2,648,380 |
| 2022-12-08 | $18.85 | $18.97 | $18.38 | $18.42 | $18.35 | 3,640,030 |
| 2022-12-07 | $18.88 | $19.38 | $18.81 | $18.98 | $18.91 | 4,799,880 |
| 2022-12-06 | $18.80 | $18.96 | $18.60 | $18.72 | $18.65 | 3,350,420 |
| 2022-12-05 | $19.08 | $19.20 | $18.70 | $18.83 | $18.76 | 4,677,460 |
| 2022-12-01 | $18.28 | $18.38 | $17.83 | $18.11 | $18.04 | 3,582,590 |
| 2022-11-30 | $18.02 | $18.80 | $17.95 | $18.28 | $18.21 | 4,221,840 |
| 2022-11-29 | $17.79 | $18.25 | $17.75 | $18.23 | $18.16 | 3,090,580 |
| 2022-11-28 | $17.50 | $18.04 | $17.12 | $17.90 | $17.84 | 3,532,430 |
| 2022-11-25 | $18.40 | $18.57 | $17.74 | $17.90 | $17.84 | 4,140,300 |
| 2022-11-24 | $17.90 | $18.77 | $17.71 | $18.58 | $18.51 | 6,781,090 |
| 2022-11-23 | $18.14 | $18.15 | $17.39 | $17.90 | $17.84 | 3,908,200 |
| 2022-11-22 | $17.67 | $18.98 | $17.63 | $18.21 | $18.14 | 6,777,230 |
| 2022-11-21 | $17.38 | $17.93 | $17.24 | $17.67 | $17.61 | 3,051,640 |
| 2022-11-18 | $17.68 | $18.24 | $17.53 | $17.59 | $17.53 | 5,272,440 |
| 2022-11-17 | $17.22 | $18.00 | $17.22 | $17.65 | $17.59 | 7,928,840 |
| 2022-11-16 | $19.50 | $19.50 | $18.55 | $18.65 | $18.58 | 4,727,810 |
| 2022-11-15 | $18.65 | $19.10 | $18.41 | $19.10 | $19.03 | 4,719,340 |
| 2022-11-14 | $18.57 | $19.03 | $18.45 | $18.58 | $18.51 | 4,308,090 |
| 2022-11-11 | $19.50 | $19.61 | $18.66 | $18.68 | $18.61 | 5,759,300 |
| 2022-11-10 | $19.62 | $20.08 | $18.96 | $19.20 | $19.13 | 5,521,730 |
| 2022-11-09 | $19.99 | $20.26 | $19.72 | $19.74 | $19.67 | 4,076,060 |
| 2022-11-08 | $20.53 | $20.62 | $19.78 | $20.24 | $20.17 | 5,059,070 |
| 2022-11-07 | $20.03 | $21.40 | $20.03 | $20.62 | $20.55 | 9,936,820 |
| 2022-11-04 | $19.80 | $20.18 | $19.50 | $19.92 | $19.85 | 5,889,180 |
| 2022-11-03 | $19.50 | $20.03 | $19.39 | $19.64 | $19.57 | 6,108,280 |
| 2022-11-02 | $18.81 | $20.19 | $17.60 | $20.18 | $20.11 | 13,812,020 |
| 2022-11-01 | $18.46 | $18.78 | $18.10 | $18.68 | $18.61 | 5,975,360 |
| 2022-10-31 | $19.10 | $19.69 | $18.28 | $18.61 | $18.54 | 6,121,960 |
| 2022-10-28 | $20.15 | $20.28 | $18.75 | $18.96 | $18.89 | 7,707,420 |
| 2022-10-27 | $19.27 | $20.22 | $19.12 | $19.77 | $19.70 | 8,565,270 |
| 2022-10-26 | $18.85 | $19.55 | $18.47 | $19.35 | $19.28 | 6,055,290 |
| 2022-10-25 | $18.80 | $19.44 | $18.27 | $18.85 | $18.78 | 7,641,390 |
| 2022-10-24 | $20.14 | $20.58 | $18.81 | $18.86 | $18.79 | 10,940,240 |
| 2022-10-21 | $19.81 | $20.40 | $19.65 | $19.95 | $19.88 | 7,761,520 |
| 2022-10-20 | $20.20 | $21.15 | $19.61 | $19.61 | $19.54 | 15,686,820 |
| 2022-10-19 | $19.55 | $21.21 | $19.37 | $20.58 | $20.51 | 16,506,870 |
| 2022-10-18 | $20.60 | $20.61 | $19.33 | $19.56 | $19.49 | 11,973,170 |
| 2022-10-17 | $20.23 | $20.61 | $19.93 | $20.43 | $20.36 | 10,166,280 |
| 2022-10-14 | $20.91 | $21.40 | $19.87 | $20.68 | $20.61 | 17,262,010 |
| 2022-10-13 | $18.23 | $20.28 | $18.20 | $20.28 | $20.21 | 8,808,700 |
| 2022-10-12 | $18.32 | $18.47 | $17.73 | $18.44 | $18.37 | 6,280,950 |
| 2022-10-11 | $17.90 | $18.77 | $17.61 | $18.62 | $18.55 | 7,731,780 |
| 2022-10-10 | $17.75 | $18.40 | $17.30 | $17.87 | $17.81 | 6,793,220 |
| 2022-09-30 | $17.79 | $18.19 | $17.54 | $17.65 | $17.59 | 6,304,500 |
| 2022-09-29 | $17.95 | $18.55 | $17.06 | $18.11 | $18.04 | 12,735,720 |
| 2022-09-28 | $17.84 | $19.00 | $17.39 | $17.65 | $17.59 | 17,463,640 |
| 2022-09-27 | $16.11 | $17.27 | $16.11 | $17.27 | $17.21 | 10,652,340 |
| 2022-09-26 | $16.30 | $16.39 | $15.66 | $15.70 | $15.64 | 4,137,980 |
| 2022-09-23 | $16.70 | $16.71 | $16.09 | $16.44 | $16.38 | 2,812,190 |
| 2022-09-22 | $16.52 | $16.80 | $16.40 | $16.61 | $16.55 | 3,004,830 |
| 2022-09-21 | $17.20 | $17.20 | $16.15 | $16.53 | $16.47 | 2,859,190 |
| 2022-09-20 | $16.51 | $17.20 | $16.48 | $16.68 | $16.62 | 4,747,230 |
| 2022-09-19 | $17.38 | $17.66 | $16.27 | $16.27 | $16.21 | 5,490,520 |
| 2022-09-16 | $16.80 | $18.07 | $16.70 | $17.48 | $17.42 | 7,685,040 |
| 2022-09-15 | $19.12 | $19.12 | $16.94 | $17.01 | $16.95 | 10,540,340 |
| 2022-09-14 | $18.16 | $18.87 | $18.00 | $18.82 | $18.75 | 5,935,250 |
| 2022-09-13 | $17.50 | $18.72 | $17.50 | $18.25 | $18.18 | 8,036,250 |
| 2022-09-12 | $17.60 | $17.60 | $17.60 | $17.60 | $17.54 | 0 |
| 2022-09-09 | $17.39 | $17.75 | $17.30 | $17.60 | $17.54 | 3,250,140 |
| 2022-09-08 | $17.58 | $18.01 | $17.34 | $17.47 | $17.41 | 5,547,680 |
| 2022-09-07 | $16.60 | $18.09 | $16.42 | $17.75 | $17.69 | 8,107,520 |
| 2022-09-06 | $16.08 | $16.68 | $16.04 | $16.68 | $16.62 | 3,473,050 |
| 2022-09-05 | $16.08 | $16.35 | $15.92 | $16.06 | $16.00 | 2,354,770 |
| 2022-09-02 | $16.05 | $16.25 | $15.88 | $16.08 | $16.02 | 1,906,590 |
| 2022-09-01 | $16.26 | $16.42 | $16.01 | $16.10 | $16.04 | 2,193,790 |
| 2022-08-31 | $16.74 | $16.74 | $16.09 | $16.27 | $16.21 | 3,436,770 |
| 2022-08-30 | $16.60 | $16.97 | $16.34 | $16.75 | $16.69 | 3,504,520 |
| 2022-08-29 | $16.40 | $16.58 | $15.94 | $16.58 | $16.52 | 3,415,480 |
| 2022-08-26 | $16.18 | $17.14 | $16.09 | $16.59 | $16.53 | 6,127,250 |
| 2022-08-25 | $15.90 | $16.30 | $15.70 | $16.18 | $16.12 | 3,102,510 |
| 2022-08-24 | $16.48 | $16.75 | $15.88 | $15.94 | $15.88 | 4,493,180 |
| 2022-08-23 | $16.26 | $16.58 | $16.21 | $16.33 | $16.27 | 3,053,000 |
| 2022-08-22 | $16.09 | $16.35 | $16.05 | $16.33 | $16.27 | 2,606,660 |
| 2022-08-19 | $16.23 | $16.47 | $16.05 | $16.10 | $16.04 | 3,305,060 |
| 2022-08-18 | $16.20 | $16.47 | $16.14 | $16.39 | $16.33 | 3,883,400 |
| 2022-08-17 | $16.22 | $16.46 | $16.07 | $16.16 | $16.10 | 3,066,280 |
| 2022-08-16 | $16.13 | $16.36 | $16.07 | $16.28 | $16.22 | 3,007,870 |
| 2022-08-15 | $16.18 | $16.20 | $15.86 | $16.18 | $16.12 | 2,918,250 |
| 2022-08-12 | $16.21 | $16.45 | $16.03 | $16.08 | $16.02 | 3,646,220 |
| 2022-08-11 | $16.28 | $16.38 | $16.05 | $16.12 | $16.06 | 3,235,200 |
| 2022-08-10 | $16.77 | $16.77 | $16.17 | $16.22 | $16.16 | 3,405,330 |
| 2022-08-09 | $16.59 | $16.94 | $16.45 | $16.61 | $16.55 | 3,560,700 |
| 2022-08-08 | $16.51 | $16.89 | $16.27 | $16.57 | $16.51 | 3,063,010 |
| 2022-08-05 | $16.89 | $17.25 | $16.41 | $16.57 | $16.51 | 3,947,400 |
| 2022-08-04 | $16.94 | $17.36 | $16.55 | $16.85 | $16.79 | 4,744,330 |
| 2022-08-03 | $17.33 | $17.80 | $16.85 | $16.95 | $16.89 | 6,040,050 |
| 2022-08-02 | $18.53 | $18.64 | $16.85 | $17.11 | $17.05 | 8,524,230 |
| 2022-08-01 | $19.26 | $19.32 | $18.56 | $18.70 | $18.63 | 4,078,860 |
| 2022-07-29 | $19.38 | $19.67 | $19.01 | $19.26 | $19.19 | 3,957,730 |
| 2022-07-28 | $18.78 | $19.42 | $18.51 | $19.38 | $19.31 | 4,409,800 |
| 2022-07-27 | $18.16 | $18.89 | $18.16 | $18.58 | $18.51 | 3,265,690 |
| 2022-07-26 | $18.29 | $18.30 | $17.55 | $18.11 | $18.04 | 4,352,010 |
| 2022-07-25 | $18.70 | $19.00 | $17.97 | $18.19 | $18.12 | 4,325,560 |
| 2022-07-22 | $18.25 | $18.75 | $18.15 | $18.52 | $18.45 | 3,708,110 |
| 2022-07-21 | $18.00 | $18.75 | $17.98 | $18.14 | $18.07 | 4,093,390 |
| 2022-07-20 | $18.56 | $18.80 | $17.80 | $18.23 | $18.16 | 5,067,610 |
| 2022-07-19 | $17.89 | $18.82 | $17.70 | $18.58 | $18.51 | 5,418,540 |
| 2022-07-18 | $17.16 | $17.85 | $17.16 | $17.80 | $17.74 | 4,482,830 |
| 2022-07-15 | $16.89 | $17.56 | $16.62 | $17.21 | $17.15 | 4,274,180 |
| 2022-07-14 | $16.57 | $16.96 | $16.47 | $16.80 | $16.74 | 4,115,810 |
| 2022-07-13 | $16.60 | $16.71 | $16.39 | $16.55 | $16.49 | 3,286,050 |
| 2022-07-12 | $16.49 | $16.88 | $16.34 | $16.59 | $16.53 | 5,246,460 |
| 2022-07-11 | $16.30 | $16.56 | $16.02 | $16.41 | $16.35 | 5,781,770 |
| 2022-07-08 | $16.06 | $16.60 | $16.04 | $16.30 | $16.24 | 7,481,460 |
| 2022-07-07 | $16.26 | $16.45 | $15.56 | $15.92 | $15.86 | 10,203,780 |
| 2022-07-06 | $15.48 | $15.55 | $15.19 | $15.33 | $15.27 | 3,137,910 |
| 2022-07-05 | $15.12 | $15.55 | $15.12 | $15.30 | $15.25 | 3,764,530 |
| 2022-07-04 | $14.73 | $15.55 | $14.65 | $15.20 | $15.15 | 5,734,300 |
| 2022-07-01 | $14.28 | $14.65 | $14.20 | $14.62 | $14.57 | 2,985,470 |
| 2022-06-30 | $14.16 | $14.30 | $14.10 | $14.15 | $14.10 | 1,248,890 |
| 2022-06-29 | $14.37 | $14.37 | $14.08 | $14.13 | $14.08 | 1,654,760 |
| 2022-06-28 | $14.33 | $14.40 | $14.06 | $14.32 | $14.27 | 1,558,770 |
| 2022-06-27 | $14.24 | $14.47 | $14.18 | $14.23 | $14.18 | 1,369,760 |
| 2022-06-24 | $14.15 | $14.28 | $14.05 | $14.24 | $14.19 | 1,322,760 |
| 2022-06-23 | $14.11 | $14.25 | $13.89 | $14.13 | $14.08 | 2,271,660 |
| 2022-06-22 | $14.40 | $14.47 | $14.03 | $14.03 | $13.98 | 1,320,380 |
| 2022-06-21 | $14.40 | $14.40 | $14.09 | $14.27 | $14.22 | 1,665,750 |
| 2022-06-20 | $14.35 | $14.60 | $14.20 | $14.38 | $14.33 | 2,024,660 |
| 2022-06-17 | $14.57 | $14.57 | $14.21 | $14.33 | $14.33 | 1,640,200 |
| 2022-06-16 | $14.40 | $14.69 | $14.40 | $14.60 | $14.60 | 1,500,740 |
| 2022-06-15 | $14.24 | $14.82 | $14.20 | $14.46 | $14.46 | 2,898,060 |
| 2022-06-14 | $14.41 | $14.41 | $13.82 | $14.21 | $14.21 | 2,319,290 |
| 2022-06-13 | $14.56 | $14.56 | $14.25 | $14.48 | $14.48 | 1,938,550 |
| 2022-06-10 | $14.50 | $14.60 | $14.12 | $14.58 | $14.58 | 2,460,060 |
| 2022-06-09 | $15.10 | $15.20 | $14.50 | $14.58 | $14.58 | 2,756,680 |
| 2022-06-08 | $20.50 | $20.79 | $20.00 | $20.79 | $14.99 | 2,235,780 |
| 2022-06-07 | $20.83 | $20.95 | $20.35 | $20.49 | $14.77 | 1,748,180 |
| 2022-06-06 | $20.98 | $21.12 | $20.60 | $20.74 | $14.95 | 1,853,900 |
| 2022-06-02 | $21.12 | $21.29 | $20.80 | $20.88 | $15.06 | 1,716,090 |
| 2022-06-01 | $21.49 | $21.80 | $21.00 | $21.23 | $15.31 | 2,692,880 |
| 2022-05-31 | $20.70 | $21.20 | $20.52 | $21.11 | $15.22 | 2,508,810 |
| 2022-05-30 | $20.55 | $21.00 | $20.06 | $20.72 | $14.94 | 2,280,160 |
| 2022-05-27 | $20.41 | $20.65 | $20.05 | $20.36 | $14.68 | 1,548,680 |
| 2022-05-26 | $20.35 | $20.45 | $19.92 | $20.41 | $14.72 | 1,240,230 |
| 2022-05-25 | $20.26 | $20.48 | $19.92 | $20.26 | $14.61 | 1,660,450 |
| 2022-05-24 | $21.30 | $21.30 | $20.00 | $20.01 | $14.43 | 2,764,400 |
| 2022-05-23 | $21.19 | $21.55 | $21.03 | $21.20 | $15.29 | 1,728,660 |
| 2022-05-20 | $21.00 | $21.90 | $20.89 | $21.18 | $15.27 | 2,646,000 |
| 2022-05-19 | $21.00 | $21.27 | $20.67 | $21.00 | $15.14 | 2,389,330 |
| 2022-05-18 | $21.70 | $21.79 | $20.92 | $20.92 | $15.08 | 3,589,410 |
| 2022-05-17 | $21.68 | $22.77 | $21.46 | $21.55 | $15.54 | 4,963,310 |
| 2022-05-16 | $21.70 | $22.19 | $21.16 | $21.36 | $15.40 | 2,549,230 |
| 2022-05-13 | $21.40 | $21.60 | $21.10 | $21.38 | $15.42 | 2,924,480 |
| 2022-05-12 | $20.78 | $21.50 | $20.30 | $21.41 | $15.44 | 4,723,710 |
| 2022-05-11 | $20.78 | $22.08 | $20.37 | $20.80 | $15.00 | 6,499,560 |
| 2022-05-10 | $18.43 | $20.60 | $18.43 | $20.60 | $14.85 | 3,802,040 |
| 2022-05-09 | $18.60 | $19.43 | $18.55 | $18.73 | $13.51 | 2,048,360 |
| 2022-05-06 | $18.28 | $18.48 | $17.50 | $18.36 | $13.24 | 1,505,830 |
| 2022-05-05 | $18.33 | $18.75 | $18.01 | $18.65 | $13.45 | 2,395,940 |
| 2022-05-04 | $18.09 | $18.09 | $18.09 | $18.09 | $13.04 | 0 |
| 2022-05-03 | $18.09 | $18.09 | $18.09 | $18.09 | $13.04 | 0 |
| 2022-04-29 | $17.31 | $18.38 | $17.25 | $18.09 | $13.04 | 3,092,150 |
| 2022-04-28 | $17.93 | $17.95 | $16.83 | $17.16 | $12.37 | 2,849,080 |
| 2022-04-27 | $17.45 | $18.14 | $16.61 | $18.06 | $13.02 | 3,550,260 |
| 2022-04-26 | $19.87 | $20.50 | $17.87 | $17.88 | $12.89 | 5,631,860 |
| 2022-04-25 | $20.50 | $21.52 | $19.80 | $19.86 | $14.32 | 4,422,580 |
| 2022-04-22 | $22.43 | $22.50 | $20.78 | $21.49 | $15.50 | 4,812,730 |
| 2022-04-21 | $22.60 | $23.33 | $21.90 | $22.32 | $16.09 | 5,865,110 |
| 2022-04-20 | $23.35 | $23.48 | $22.47 | $22.71 | $16.38 | 6,195,780 |
| 2022-04-19 | $22.79 | $23.77 | $22.61 | $23.31 | $16.81 | 9,358,150 |
| 2022-04-18 | $20.27 | $22.11 | $20.05 | $22.11 | $15.94 | 4,343,520 |
| 2022-04-15 | $21.81 | $21.84 | $20.00 | $20.10 | $14.49 | 5,177,080 |
| 2022-04-14 | $21.70 | $22.48 | $21.40 | $21.88 | $15.78 | 3,781,000 |
| 2022-04-13 | $22.15 | $22.17 | $21.50 | $21.75 | $15.68 | 3,291,100 |
| 2022-04-12 | $21.73 | $22.66 | $21.38 | $22.34 | $16.11 | 4,930,680 |
| 2022-04-11 | $21.80 | $22.97 | $21.60 | $22.06 | $15.91 | 5,311,930 |
| 2022-04-08 | $22.49 | $22.70 | $21.40 | $21.78 | $15.70 | 5,308,510 |
| 2022-04-07 | $22.46 | $23.42 | $22.25 | $22.30 | $16.08 | 9,480,510 |
| 2022-04-06 | $20.78 | $22.77 | $20.78 | $22.77 | $16.42 | 8,537,540 |
| 2022-04-05 | $20.70 | $20.70 | $20.70 | $20.70 | $14.93 | 0 |
| 2022-04-04 | $20.70 | $20.70 | $20.70 | $20.70 | $14.93 | 0 |
| 2022-04-01 | $21.40 | $21.77 | $20.50 | $20.70 | $14.93 | 3,473,890 |
| 2022-03-31 | $21.00 | $22.69 | $21.00 | $21.35 | $15.39 | 5,463,490 |
| 2022-03-30 | $20.28 | $20.91 | $20.04 | $20.63 | $14.88 | 2,001,700 |
| 2022-03-29 | $20.81 | $20.90 | $20.00 | $20.28 | $14.62 | 2,320,800 |
| 2022-03-28 | $20.30 | $21.49 | $20.00 | $20.75 | $14.96 | 3,928,990 |
| 2022-03-25 | $19.65 | $20.45 | $19.65 | $20.01 | $14.43 | 1,470,920 |
| 2022-03-24 | $19.95 | $19.99 | $19.60 | $19.79 | $14.27 | 1,168,980 |
| 2022-03-23 | $19.86 | $20.17 | $19.55 | $20.08 | $14.48 | 2,093,360 |
| 2022-03-22 | $20.51 | $20.90 | $19.70 | $19.94 | $14.38 | 4,623,630 |
| 2022-03-21 | $20.90 | $21.50 | $20.67 | $21.28 | $15.34 | 2,638,920 |
| 2022-03-18 | $21.90 | $21.90 | $20.97 | $21.15 | $15.25 | 3,095,350 |
| 2022-03-17 | $21.46 | $21.98 | $21.11 | $21.40 | $15.43 | 4,081,460 |
| 2022-03-16 | $21.81 | $21.95 | $20.37 | $21.35 | $15.39 | 4,051,190 |
| 2022-03-15 | $21.90 | $22.47 | $21.57 | $21.57 | $15.55 | 5,262,210 |
| 2022-03-14 | $21.30 | $23.50 | $20.82 | $23.15 | $16.69 | 10,416,730 |
| 2022-03-11 | $20.37 | $22.40 | $20.37 | $21.78 | $15.70 | 7,207,670 |
| 2022-03-10 | $20.95 | $21.00 | $20.27 | $20.36 | $14.68 | 1,171,230 |
| 2022-03-09 | $20.09 | $20.65 | $19.40 | $20.60 | $14.85 | 2,453,810 |
| 2022-03-08 | $20.11 | $20.35 | $19.70 | $20.00 | $14.42 | 1,373,090 |
| 2022-03-07 | $20.41 | $20.65 | $20.03 | $20.11 | $14.50 | 1,101,980 |
| 2022-03-04 | $20.93 | $21.01 | $20.50 | $20.56 | $14.83 | 1,235,810 |
| 2022-03-03 | $21.50 | $21.52 | $20.81 | $20.93 | $15.09 | 1,143,530 |
| 2022-03-02 | $21.20 | $21.50 | $20.96 | $21.45 | $15.47 | 894,250 |
| 2022-03-01 | $21.55 | $21.60 | $21.20 | $21.37 | $15.41 | 925,350 |
| 2022-02-28 | $21.16 | $21.56 | $20.75 | $21.54 | $15.53 | 2,250,880 |
| 2022-02-25 | $21.53 | $21.96 | $21.03 | $21.19 | $15.28 | 1,330,250 |
| 2022-02-24 | $21.99 | $22.38 | $21.05 | $21.29 | $15.35 | 2,543,200 |
| 2022-02-23 | $20.73 | $22.19 | $20.73 | $22.08 | $15.92 | 3,201,430 |
| 2022-02-22 | $21.10 | $21.36 | $20.93 | $21.01 | $15.15 | 1,200,230 |
| 2022-02-21 | $21.60 | $21.61 | $21.12 | $21.40 | $15.43 | 1,066,660 |
| 2022-02-18 | $21.30 | $21.70 | $21.20 | $21.51 | $15.51 | 1,466,180 |
| 2022-02-17 | $21.42 | $22.23 | $21.03 | $21.37 | $15.41 | 2,753,730 |
| 2022-02-16 | $20.32 | $21.35 | $20.20 | $21.28 | $15.34 | 2,822,500 |
| 2022-02-15 | $20.22 | $20.49 | $19.85 | $20.30 | $14.64 | 1,120,000 |
| 2022-02-14 | $20.50 | $20.60 | $20.08 | $20.22 | $14.58 | 1,099,400 |
| 2022-02-11 | $20.60 | $20.97 | $20.50 | $20.55 | $14.82 | 1,500,030 |
| 2022-02-10 | $20.54 | $21.37 | $20.51 | $20.91 | $15.08 | 2,597,970 |
| 2022-02-09 | $20.28 | $20.46 | $20.10 | $20.38 | $14.70 | 1,093,800 |
| 2022-02-08 | $20.22 | $20.43 | $20.05 | $20.31 | $14.64 | 1,156,080 |
| 2022-02-07 | $19.95 | $20.35 | $19.83 | $20.17 | $14.54 | 1,439,930 |
| 2022-02-04 | $19.70 | $19.70 | $19.70 | $19.70 | $14.21 | 0 |
| 2022-02-03 | $19.70 | $19.70 | $19.70 | $19.70 | $14.21 | 0 |
| 2022-02-02 | $19.70 | $19.70 | $19.70 | $19.70 | $14.21 | 0 |
| 2022-02-01 | $19.70 | $19.70 | $19.70 | $19.70 | $14.21 | 0 |
| 2022-01-28 | $19.20 | $19.96 | $19.20 | $19.70 | $14.21 | 1,251,280 |
| 2022-01-27 | $19.90 | $20.05 | $19.05 | $19.20 | $13.84 | 1,918,660 |
| 2022-01-26 | $19.90 | $20.38 | $19.75 | $19.88 | $14.33 | 1,319,230 |
| 2022-01-25 | $20.37 | $20.87 | $19.83 | $20.00 | $14.42 | 2,440,080 |
| 2022-01-24 | $21.48 | $21.87 | $20.30 | $20.46 | $14.75 | 2,587,830 |
| 2022-01-21 | $22.88 | $22.88 | $21.00 | $21.33 | $15.38 | 5,428,330 |
| 2022-01-20 | $24.81 | $24.86 | $22.94 | $23.00 | $16.58 | 6,239,010 |
| 2022-01-19 | $22.87 | $24.50 | $22.45 | $24.00 | $17.31 | 4,937,360 |
| 2022-01-18 | $24.21 | $24.21 | $22.70 | $22.76 | $16.41 | 3,850,630 |
| 2022-01-17 | $23.00 | $24.74 | $22.10 | $24.15 | $17.41 | 7,141,250 |
| 2022-01-14 | $22.93 | $23.58 | $22.51 | $23.28 | $16.79 | 3,440,600 |
| 2022-01-13 | $23.46 | $23.55 | $22.75 | $22.84 | $16.47 | 2,683,410 |
| 2022-01-12 | $23.98 | $24.31 | $23.35 | $23.55 | $16.98 | 3,095,840 |
| 2022-01-11 | $23.99 | $25.20 | $23.69 | $23.92 | $17.25 | 5,265,800 |
| 2022-01-10 | $23.49 | $24.90 | $23.25 | $23.91 | $17.24 | 5,552,170 |
| 2022-01-07 | $24.37 | $24.49 | $23.46 | $23.46 | $16.92 | 5,707,830 |
| 2022-01-06 | $22.08 | $24.35 | $21.99 | $24.35 | $17.56 | 5,443,080 |
| 2022-01-05 | $22.67 | $22.93 | $21.81 | $22.14 | $15.96 | 2,076,600 |
| 2022-01-04 | $23.16 | $23.30 | $22.71 | $22.74 | $16.40 | 1,781,030 |
| 2022-01-03 | $22.95 | $22.95 | $22.95 | $22.95 | $16.55 | 0 |
| 2021-12-31 | $22.65 | $23.24 | $22.52 | $22.95 | $16.55 | 1,686,880 |
| 2021-12-30 | $22.80 | $23.06 | $22.65 | $22.79 | $16.43 | 1,416,180 |
| 2021-12-29 | $22.78 | $23.35 | $22.57 | $22.91 | $16.52 | 1,608,940 |
| 2021-12-28 | $22.66 | $22.86 | $22.18 | $22.80 | $16.44 | 1,487,090 |
| 2021-12-27 | $23.65 | $23.65 | $22.51 | $22.52 | $16.24 | 2,471,310 |
| 2021-12-24 | $22.98 | $23.68 | $22.91 | $23.28 | $16.79 | 3,154,280 |
| 2021-12-23 | $23.01 | $23.82 | $22.68 | $23.08 | $16.64 | 3,723,170 |
| 2021-12-22 | $22.10 | $23.35 | $21.38 | $23.22 | $16.74 | 4,819,330 |
| 2021-12-21 | $22.67 | $22.75 | $22.08 | $22.14 | $15.96 | 2,091,830 |
| 2021-12-20 | $22.03 | $22.77 | $21.83 | $22.51 | $16.23 | 2,288,800 |
| 2021-12-17 | $23.13 | $23.64 | $22.41 | $22.41 | $16.16 | 2,752,710 |
| 2021-12-16 | $22.74 | $23.85 | $22.21 | $23.25 | $16.76 | 4,319,200 |
| 2021-12-15 | $22.40 | $22.47 | $22.02 | $22.33 | $16.10 | 2,048,300 |
| 2021-12-14 | $21.70 | $22.63 | $21.47 | $22.35 | $16.12 | 2,983,680 |
| 2021-12-13 | $22.14 | $22.28 | $21.65 | $21.75 | $15.68 | 1,696,740 |
| 2021-12-10 | $21.86 | $22.43 | $21.82 | $22.03 | $15.89 | 2,388,860 |
| 2021-12-09 | $22.06 | $22.22 | $21.84 | $21.93 | $15.81 | 2,237,530 |
| 2021-12-08 | $22.07 | $22.39 | $21.97 | $22.06 | $15.91 | 2,097,250 |
| 2021-12-07 | $22.88 | $22.91 | $21.93 | $22.05 | $15.90 | 2,585,310 |
| 2021-12-06 | $23.52 | $23.66 | $22.77 | $22.90 | $16.51 | 3,329,330 |
| 2021-12-03 | $23.47 | $23.47 | $23.47 | $23.47 | $16.92 | 5,400,880 |
| 2021-12-02 | $24.20 | $24.20 | $24.20 | $24.20 | $17.45 | 5,613,940 |
| 2021-12-01 | $24.22 | $26.68 | $24.01 | $25.14 | $18.13 | 11,577,240 |
| 2021-11-30 | $25.04 | $26.21 | $23.75 | $24.59 | $17.73 | 15,447,330 |
| 2021-11-29 | $21.70 | $23.83 | $21.68 | $23.83 | $17.18 | 3,478,640 |
| 2021-11-26 | $21.30 | $21.87 | $20.95 | $21.66 | $15.62 | 1,932,850 |
| 2021-11-25 | $21.45 | $21.60 | $21.13 | $21.29 | $15.35 | 1,065,460 |
| 2021-11-24 | $21.82 | $21.82 | $21.14 | $21.25 | $15.32 | 1,840,470 |
| 2021-11-23 | $21.69 | $22.10 | $21.39 | $21.82 | $15.73 | 1,561,780 |
| 2021-11-22 | $22.21 | $22.35 | $21.60 | $21.83 | $15.74 | 1,888,660 |
| 2021-11-19 | $21.60 | $22.48 | $21.36 | $22.17 | $15.99 | 2,234,220 |
| 2021-11-18 | $22.00 | $22.17 | $21.49 | $21.61 | $15.58 | 3,107,230 |
| 2021-11-17 | $22.45 | $22.65 | $22.10 | $22.29 | $16.07 | 1,727,120 |
| 2021-11-16 | $22.29 | $22.85 | $22.00 | $22.45 | $16.19 | 2,318,820 |
| 2021-11-15 | $21.52 | $22.48 | $21.13 | $22.29 | $16.07 | 3,327,450 |
| 2021-11-12 | $22.04 | $22.51 | $21.28 | $21.53 | $15.52 | 3,887,220 |
| 2021-11-11 | $21.10 | $22.22 | $21.06 | $21.89 | $15.78 | 3,608,310 |
| 2021-11-10 | $20.28 | $21.27 | $20.08 | $21.23 | $15.31 | 2,975,030 |
| 2021-11-09 | $20.50 | $20.74 | $20.22 | $20.58 | $14.84 | 1,722,210 |
| 2021-11-08 | $19.30 | $20.78 | $19.10 | $20.63 | $14.88 | 3,527,660 |
| 2021-11-05 | $19.26 | $19.26 | $19.26 | $19.26 | $13.89 | 697,830 |
| 2021-11-04 | $19.38 | $19.50 | $19.06 | $19.26 | $13.89 | 876,700 |
| 2021-11-03 | $18.30 | $19.38 | $18.26 | $19.22 | $13.86 | 1,487,310 |
| 2021-11-02 | $18.91 | $19.05 | $18.25 | $18.33 | $13.22 | 1,297,980 |
| 2021-11-01 | $18.81 | $19.20 | $18.54 | $19.05 | $13.74 | 988,080 |
| 2021-10-29 | $19.66 | $19.79 | $18.28 | $18.90 | $13.63 | 2,208,140 |
| 2021-10-28 | $20.37 | $21.12 | $19.63 | $19.80 | $14.28 | 2,365,190 |
| 2021-10-27 | $19.91 | $20.67 | $19.51 | $20.65 | $14.89 | 2,445,890 |
| 2021-10-26 | $19.91 | $20.27 | $19.85 | $20.00 | $14.42 | 788,000 |
| 2021-10-25 | $19.62 | $20.30 | $19.61 | $19.95 | $14.39 | 1,067,660 |
| 2021-10-22 | $20.24 | $20.29 | $19.65 | $19.76 | $14.25 | 1,363,280 |
| 2021-10-21 | $20.05 | $20.50 | $19.80 | $20.30 | $14.64 | 1,420,610 |
| 2021-10-20 | $21.02 | $21.03 | $20.00 | $20.09 | $14.49 | 2,383,440 |
| 2021-10-19 | $20.99 | $21.28 | $20.69 | $21.02 | $15.16 | 1,697,230 |
| 2021-10-18 | $21.30 | $21.42 | $20.88 | $21.38 | $15.42 | 2,093,630 |
| 2021-10-15 | $21.08 | $21.19 | $20.65 | $21.10 | $15.21 | 1,341,430 |
| 2021-10-14 | $20.99 | $21.20 | $20.34 | $21.06 | $15.19 | 1,836,430 |
| 2021-10-13 | $20.75 | $21.28 | $20.51 | $20.87 | $15.05 | 2,090,580 |
| 2021-10-12 | $21.20 | $21.39 | $20.20 | $20.68 | $14.91 | 3,224,660 |
| 2021-10-11 | $23.06 | $23.09 | $21.06 | $21.20 | $15.29 | 4,700,530 |
| 2021-10-08 | $23.80 | $23.85 | $22.63 | $23.08 | $16.64 | 2,990,460 |
| 2021-10-07 | $23.05 | $23.05 | $23.05 | $23.05 | $16.62 | 0 |
| 2021-10-06 | $23.05 | $23.05 | $23.05 | $23.05 | $16.62 | 0 |
| 2021-09-30 | $23.41 | $24.00 | $22.37 | $23.05 | $16.62 | 4,972,010 |
| 2021-09-29 | $22.15 | $25.00 | $22.15 | $23.06 | $16.63 | 6,125,320 |
| 2021-09-28 | $23.49 | $23.73 | $22.61 | $23.12 | $16.67 | 5,611,710 |
| 2021-09-27 | $23.18 | $24.21 | $22.60 | $24.21 | $17.46 | 8,352,120 |
| 2021-09-24 | $22.90 | $24.20 | $21.82 | $23.60 | $17.02 | 10,255,450 |
| 2021-09-23 | $20.30 | $22.33 | $20.07 | $22.33 | $16.10 | 6,254,620 |
| 2021-09-22 | $19.58 | $20.50 | $19.56 | $20.30 | $14.64 | 2,131,460 |
| 2021-09-21 | $19.89 | $19.89 | $19.89 | $19.89 | $14.34 | 0 |
| 2021-09-20 | $19.89 | $19.89 | $19.89 | $19.89 | $14.34 | 0 |
| 2021-09-17 | $19.55 | $19.94 | $19.34 | $19.89 | $14.34 | 1,626,780 |
| 2021-09-16 | $19.90 | $20.34 | $19.52 | $19.56 | $14.10 | 1,703,620 |
| 2021-09-15 | $20.00 | $20.48 | $19.70 | $19.91 | $14.36 | 2,135,250 |
| 2021-09-14 | $20.90 | $21.07 | $19.74 | $19.90 | $14.35 | 3,745,880 |
| 2021-09-13 | $20.55 | $21.17 | $20.25 | $20.99 | $15.14 | 3,142,240 |
| 2021-09-10 | $20.70 | $20.80 | $20.06 | $20.47 | $14.76 | 3,159,400 |
| 2021-09-09 | $19.99 | $20.99 | $19.58 | $20.71 | $14.93 | 4,671,100 |
| 2021-09-08 | $19.60 | $20.10 | $19.53 | $19.78 | $14.26 | 2,921,940 |
| 2021-09-07 | $19.38 | $19.75 | $19.30 | $19.50 | $14.06 | 2,401,580 |
| 2021-09-06 | $19.02 | $19.80 | $19.02 | $19.59 | $14.13 | 3,895,400 |
| 2021-09-03 | $19.07 | $19.24 | $18.80 | $19.07 | $13.75 | 2,362,540 |
| 2021-09-02 | $19.18 | $19.20 | $18.79 | $18.97 | $13.68 | 2,506,890 |
| 2021-09-01 | $18.43 | $19.28 | $18.22 | $19.20 | $13.84 | 4,969,960 |
| 2021-08-31 | $17.90 | $19.00 | $17.90 | $18.65 | $13.45 | 3,293,730 |
| 2021-08-30 | $18.00 | $18.17 | $17.58 | $17.78 | $12.82 | 1,403,220 |
| 2021-08-27 | $18.27 | $18.48 | $17.80 | $18.04 | $13.01 | 1,850,350 |
| 2021-08-26 | $18.94 | $18.94 | $18.35 | $18.38 | $13.25 | 2,358,170 |
| 2021-08-25 | $18.53 | $19.09 | $18.43 | $18.94 | $13.66 | 2,764,550 |
| 2021-08-24 | $18.66 | $19.00 | $18.35 | $18.74 | $13.51 | 2,586,330 |
| 2021-08-23 | $18.42 | $18.66 | $18.23 | $18.45 | $13.30 | 2,633,580 |
| 2021-08-20 | $18.49 | $18.70 | $18.03 | $18.36 | $13.24 | 3,029,510 |
| 2021-08-19 | $17.50 | $19.20 | $17.27 | $18.90 | $13.63 | 5,680,320 |
| 2021-08-18 | $17.58 | $17.90 | $17.36 | $17.66 | $12.73 | 1,492,530 |
| 2021-08-17 | $18.55 | $18.67 | $17.57 | $17.65 | $12.73 | 2,999,910 |
| 2021-08-16 | $18.06 | $18.90 | $17.96 | $18.56 | $13.38 | 4,342,880 |
| 2021-08-13 | $17.66 | $18.10 | $17.25 | $18.06 | $13.02 | 2,725,940 |
| 2021-08-12 | $17.61 | $17.85 | $17.46 | $17.69 | $12.76 | 1,878,400 |
| 2021-08-11 | $18.29 | $18.45 | $17.57 | $17.61 | $12.70 | 2,913,880 |
| 2021-08-10 | $18.27 | $18.48 | $18.22 | $18.31 | $13.20 | 1,452,350 |
| 2021-08-09 | $18.59 | $18.59 | $18.19 | $18.33 | $13.22 | 1,537,160 |
| 2021-08-06 | $18.36 | $18.62 | $18.09 | $18.52 | $13.35 | 2,244,590 |
| 2021-08-05 | $18.57 | $19.32 | $18.54 | $18.61 | $13.42 | 2,271,110 |
| 2021-08-04 | $18.32 | $18.68 | $18.22 | $18.59 | $13.40 | 2,093,180 |
| 2021-08-03 | $19.11 | $19.11 | $18.32 | $18.40 | $13.27 | 3,435,050 |
| 2021-08-02 | $19.70 | $19.85 | $18.88 | $19.14 | $13.80 | 4,063,910 |
| 2021-07-30 | $18.90 | $19.77 | $18.67 | $19.62 | $14.15 | 5,705,180 |
| 2021-07-29 | $18.69 | $19.03 | $18.00 | $18.96 | $13.67 | 4,706,970 |
| 2021-07-28 | $18.59 | $18.68 | $17.00 | $18.30 | $13.20 | 3,212,200 |
| 2021-07-27 | $18.50 | $19.10 | $18.30 | $18.69 | $13.48 | 5,134,230 |
| 2021-07-26 | $17.35 | $19.18 | $17.29 | $18.68 | $13.47 | 6,846,820 |
| 2021-07-23 | $17.49 | $17.71 | $17.21 | $17.50 | $12.62 | 2,461,140 |
| 2021-07-22 | $18.45 | $18.50 | $17.61 | $17.78 | $12.82 | 3,973,130 |
| 2021-07-21 | $16.51 | $18.05 | $16.42 | $18.05 | $13.02 | 2,857,330 |
| 2021-07-20 | $16.47 | $16.47 | $16.32 | $16.41 | $11.83 | 365,800 |
| 2021-07-19 | $16.91 | $16.93 | $16.23 | $16.47 | $11.88 | 1,007,000 |
| 2021-07-16 | $17.10 | $17.25 | $16.93 | $16.94 | $12.21 | 730,250 |
| 2021-07-15 | $17.16 | $17.35 | $16.90 | $17.15 | $12.37 | 1,171,240 |
| 2021-07-14 | $17.33 | $17.44 | $17.11 | $17.16 | $12.37 | 653,530 |
| 2021-07-13 | $17.18 | $17.37 | $17.06 | $17.33 | $12.50 | 747,500 |
| 2021-07-12 | $17.28 | $17.36 | $17.07 | $17.25 | $12.44 | 656,430 |
| 2021-07-08 | $17.34 | $17.47 | $17.15 | $17.18 | $12.39 | 620,030 |
| 2021-07-07 | $17.44 | $17.53 | $17.32 | $17.43 | $12.57 | 486,300 |
| 2021-07-06 | $17.37 | $17.67 | $17.23 | $17.43 | $12.57 | 589,380 |
| 2021-07-05 | $17.10 | $17.39 | $17.00 | $17.37 | $12.52 | 608,050 |
| 2021-07-02 | $17.32 | $17.45 | $17.01 | $17.09 | $12.32 | 753,200 |
| 2021-07-01 | $17.50 | $17.62 | $17.35 | $17.35 | $12.51 | 716,110 |
| 2021-06-30 | $17.32 | $17.49 | $17.25 | $17.47 | $12.60 | 674,420 |
| 2021-06-29 | $17.60 | $17.70 | $17.32 | $17.32 | $12.49 | 1,009,040 |
| 2021-06-28 | $17.80 | $17.88 | $17.46 | $17.60 | $12.69 | 1,223,050 |
| 2021-06-25 | $18.07 | $18.08 | $17.66 | $17.77 | $12.81 | 1,272,730 |
| 2021-06-24 | $18.35 | $18.40 | $18.05 | $18.08 | $13.04 | 799,980 |
| 2021-06-23 | $18.17 | $18.50 | $18.08 | $18.30 | $13.20 | 1,020,990 |
| 2021-06-22 | $17.96 | $18.19 | $17.90 | $18.16 | $13.09 | 820,380 |
| 2021-06-21 | $18.00 | $18.30 | $17.76 | $17.91 | $12.91 | 887,840 |
| 2021-06-18 | $18.40 | $18.45 | $17.50 | $18.01 | $12.99 | 1,504,070 |
| 2021-06-17 | $18.36 | $18.80 | $18.28 | $18.60 | $13.41 | 835,820 |
| 2021-06-16 | $22.99 | $23.37 | $22.84 | $23.18 | $13.31 | 859,350 |
| 2021-06-15 | $23.17 | $23.23 | $22.75 | $22.99 | $13.20 | 732,880 |
| 2021-06-14 | $23.19 | $23.19 | $23.19 | $23.19 | $13.31 | 0 |
| 2021-06-11 | $23.13 | $23.50 | $23.09 | $23.19 | $13.31 | 1,056,930 |
| 2021-06-10 | $23.38 | $23.38 | $23.05 | $23.24 | $13.34 | 1,056,710 |
| 2021-06-09 | $22.91 | $23.45 | $22.83 | $23.40 | $13.43 | 1,892,270 |
| 2021-06-08 | $22.85 | $22.95 | $22.66 | $22.71 | $13.04 | 697,800 |
| 2021-06-07 | $22.91 | $23.16 | $22.82 | $22.85 | $13.12 | 657,600 |
| 2021-06-04 | $23.23 | $23.23 | $22.86 | $22.91 | $13.15 | 999,950 |
| 2021-06-03 | $22.86 | $23.50 | $22.73 | $23.21 | $13.33 | 1,476,470 |
| 2021-06-02 | $23.10 | $23.35 | $22.81 | $22.86 | $13.12 | 1,138,420 |
| 2021-06-01 | $22.93 | $23.32 | $22.72 | $23.12 | $13.27 | 1,110,430 |
| 2021-05-31 | $22.45 | $22.97 | $22.41 | $22.89 | $13.14 | 800,430 |
| 2021-05-28 | $22.99 | $23.17 | $22.50 | $22.56 | $12.95 | 1,408,050 |
| 2021-05-27 | $22.30 | $23.28 | $22.22 | $23.18 | $13.31 | 2,447,050 |
| 2021-05-26 | $21.80 | $22.33 | $21.72 | $22.21 | $12.75 | 952,190 |
| 2021-05-25 | $22.04 | $22.05 | $21.72 | $21.84 | $12.54 | 1,030,240 |
| 2021-05-24 | $22.06 | $22.24 | $21.94 | $22.04 | $12.65 | 642,330 |
| 2021-05-21 | $22.16 | $22.34 | $22.00 | $22.05 | $12.66 | 586,540 |
| 2021-05-20 | $22.28 | $22.38 | $22.05 | $22.12 | $12.70 | 814,670 |
| 2021-05-19 | $22.35 | $22.60 | $22.10 | $22.51 | $12.92 | 913,150 |
| 2021-05-18 | $22.08 | $22.38 | $22.08 | $22.22 | $12.76 | 722,100 |
| 2021-05-17 | $22.62 | $22.74 | $22.25 | $22.39 | $12.85 | 1,198,900 |
| 2021-05-14 | $21.99 | $22.97 | $21.99 | $22.80 | $13.09 | 1,867,400 |
| 2021-05-13 | $22.00 | $22.28 | $21.60 | $21.88 | $12.56 | 710,500 |
| 2021-05-12 | $22.32 | $22.49 | $21.77 | $22.05 | $12.66 | 907,170 |
| 2021-05-11 | $22.31 | $22.46 | $22.12 | $22.27 | $12.79 | 908,410 |
| 2021-05-10 | $22.40 | $22.49 | $22.01 | $22.31 | $12.81 | 735,960 |
| 2021-05-07 | $22.00 | $22.62 | $21.90 | $22.51 | $12.92 | 1,149,930 |
| 2021-05-06 | $22.08 | $22.17 | $21.53 | $22.10 | $12.69 | 789,710 |
| 2021-05-05 | $21.86 | $21.86 | $21.86 | $21.86 | $12.55 | 0 |
| 2021-05-04 | $21.86 | $21.86 | $21.86 | $21.86 | $12.55 | 0 |
| 2021-04-30 | $22.11 | $22.16 | $21.38 | $21.86 | $12.55 | 1,031,800 |
| 2021-04-29 | $22.20 | $22.59 | $22.02 | $22.04 | $12.65 | 958,500 |
| 2021-04-28 | $22.43 | $22.79 | $22.22 | $22.36 | $12.84 | 937,720 |
| 2021-04-27 | $22.70 | $22.70 | $22.12 | $22.42 | $12.87 | 1,331,100 |
| 2021-04-26 | $22.88 | $23.07 | $22.50 | $22.63 | $12.99 | 1,148,100 |
| 2021-04-23 | $23.23 | $23.53 | $22.54 | $22.81 | $13.10 | 3,044,330 |
| 2021-04-22 | $24.53 | $24.78 | $24.16 | $24.20 | $13.89 | 1,191,150 |
| 2021-04-21 | $24.28 | $24.88 | $24.28 | $24.57 | $14.11 | 1,264,000 |
| 2021-04-20 | $24.96 | $24.96 | $24.35 | $24.43 | $14.03 | 1,466,060 |
| 2021-04-19 | $25.10 | $25.21 | $24.68 | $24.81 | $14.24 | 1,500,640 |
| 2021-04-16 | $23.88 | $24.96 | $23.88 | $24.64 | $14.15 | 1,648,400 |
| 2021-04-15 | $24.43 | $24.43 | $23.70 | $23.86 | $13.70 | 1,505,900 |
| 2021-04-14 | $24.86 | $25.17 | $24.25 | $24.43 | $14.03 | 1,304,000 |
| 2021-04-13 | $24.52 | $25.09 | $23.85 | $24.75 | $14.21 | 1,981,630 |
| 2021-04-12 | $26.16 | $26.42 | $24.42 | $24.45 | $14.04 | 2,843,790 |
| 2021-04-09 | $26.42 | $26.64 | $26.10 | $26.10 | $14.99 | 1,665,980 |
| 2021-04-08 | $27.50 | $27.55 | $26.40 | $26.67 | $15.31 | 3,162,280 |
| 2021-04-07 | $26.15 | $27.57 | $26.06 | $27.45 | $15.76 | 4,737,750 |
| 2021-04-06 | $25.50 | $26.68 | $25.23 | $26.35 | $15.13 | 3,113,920 |
| 2021-04-05 | $25.74 | $25.74 | $25.74 | $25.74 | $14.78 | 0 |
| 2021-04-02 | $25.65 | $26.37 | $25.60 | $25.74 | $14.78 | 2,334,310 |
| 2021-04-01 | $26.33 | $26.41 | $25.54 | $25.58 | $14.69 | 3,443,250 |
| 2021-03-31 | $25.67 | $26.81 | $25.36 | $26.73 | $15.35 | 4,915,180 |
| 2021-03-30 | $25.53 | $26.47 | $25.00 | $25.57 | $14.68 | 4,201,620 |
| 2021-03-29 | $26.64 | $27.68 | $25.80 | $26.25 | $15.07 | 4,826,490 |
| 2021-03-26 | $26.43 | $27.08 | $26.26 | $26.56 | $15.25 | 3,576,950 |
| 2021-03-25 | $28.00 | $28.00 | $26.22 | $26.43 | $15.17 | 5,761,760 |
| 2021-03-24 | $27.78 | $29.46 | $26.91 | $28.66 | $16.45 | 7,288,400 |
| 2021-03-23 | $29.20 | $32.12 | $28.00 | $28.31 | $16.25 | 10,843,120 |
| 2021-03-22 | $26.70 | $29.48 | $26.10 | $29.48 | $16.93 | 8,125,940 |
| 2021-03-19 | $24.76 | $27.60 | $24.75 | $26.80 | $15.39 | 7,632,840 |
| 2021-03-18 | $24.72 | $25.96 | $24.50 | $25.27 | $14.51 | 5,744,230 |
| 2021-03-17 | $25.01 | $26.75 | $24.80 | $25.26 | $14.50 | 8,623,900 |
| 2021-03-16 | $22.03 | $24.32 | $22.03 | $24.32 | $13.96 | 2,759,030 |
| 2021-03-15 | $21.90 | $22.39 | $21.70 | $22.11 | $12.69 | 1,025,240 |
| 2021-03-12 | $21.43 | $22.05 | $21.18 | $21.90 | $12.57 | 1,220,420 |
| 2021-03-11 | $21.00 | $21.50 | $20.81 | $21.43 | $12.30 | 710,100 |
| 2021-03-10 | $21.53 | $21.80 | $20.94 | $21.03 | $12.07 | 1,027,290 |
| 2021-03-09 | $22.50 | $22.50 | $21.49 | $21.53 | $12.36 | 2,270,940 |
| 2021-03-08 | $22.72 | $23.23 | $22.67 | $22.67 | $13.02 | 1,297,200 |
| 2021-03-05 | $22.68 | $22.97 | $22.60 | $22.82 | $13.10 | 1,085,070 |
| 2021-03-04 | $22.79 | $23.32 | $22.68 | $22.72 | $13.04 | 1,351,970 |
| 2021-03-03 | $23.55 | $23.55 | $22.65 | $23.01 | $13.21 | 2,170,300 |
| 2021-03-02 | $23.03 | $23.61 | $22.80 | $23.60 | $13.55 | 2,575,500 |
| 2021-03-01 | $22.98 | $23.76 | $22.71 | $22.98 | $13.19 | 1,794,700 |
| 2021-02-26 | $22.00 | $23.06 | $21.82 | $22.94 | $13.17 | 2,264,710 |
| 2021-02-25 | $22.23 | $22.39 | $21.97 | $22.08 | $12.68 | 717,500 |
| 2021-02-24 | $22.08 | $22.58 | $22.05 | $22.23 | $12.76 | 957,080 |
| 2021-02-23 | $22.65 | $22.69 | $21.90 | $22.19 | $12.74 | 1,362,240 |
| 2021-02-22 | $22.31 | $23.27 | $22.15 | $22.62 | $12.99 | 2,290,790 |
| 2021-02-19 | $21.33 | $22.22 | $21.11 | $22.11 | $12.69 | 1,316,010 |
| 2021-02-18 | $20.91 | $21.49 | $20.91 | $21.33 | $12.25 | 891,110 |
| 2021-02-17 | $20.72 | $20.72 | $20.72 | $20.72 | $11.90 | 0 |
| 2021-02-16 | $20.72 | $20.72 | $20.72 | $20.72 | $11.90 | 0 |
| 2021-02-15 | $20.72 | $20.72 | $20.72 | $20.72 | $11.90 | 0 |
| 2021-02-12 | $20.72 | $20.72 | $20.72 | $20.72 | $11.90 | 0 |
| 2021-02-11 | $20.72 | $20.72 | $20.72 | $20.72 | $11.90 | 0 |
| 2021-02-10 | $20.68 | $21.05 | $20.63 | $20.72 | $11.90 | 642,690 |
| 2021-02-09 | $20.83 | $20.84 | $20.35 | $20.67 | $11.87 | 760,010 |
| 2021-02-08 | $20.30 | $20.80 | $20.13 | $20.78 | $11.93 | 759,700 |
| 2021-02-05 | $20.34 | $20.80 | $20.23 | $20.29 | $11.65 | 821,700 |
| 2021-02-04 | $20.52 | $20.88 | $20.00 | $20.20 | $11.60 | 939,500 |
| 2021-02-03 | $21.21 | $21.30 | $20.56 | $20.61 | $11.83 | 825,810 |
| 2021-02-02 | $21.30 | $21.62 | $21.16 | $21.39 | $12.28 | 613,150 |
| 2021-02-01 | $21.40 | $21.71 | $21.20 | $21.41 | $12.29 | 618,070 |
| 2021-01-29 | $22.27 | $22.41 | $21.15 | $21.44 | $12.31 | 1,060,110 |
| 2021-01-28 | $22.05 | $22.51 | $21.92 | $22.25 | $12.77 | 814,340 |
| 2021-01-27 | $22.30 | $22.57 | $21.92 | $22.20 | $12.75 | 699,790 |
| 2021-01-26 | $22.11 | $22.50 | $21.97 | $22.04 | $12.65 | 697,890 |
| 2021-01-25 | $23.00 | $23.00 | $22.20 | $22.30 | $12.80 | 1,089,350 |
| 2021-01-22 | $23.60 | $23.67 | $23.05 | $23.11 | $13.27 | 827,300 |
| 2021-01-21 | $23.35 | $23.68 | $22.95 | $23.50 | $13.49 | 1,257,230 |
| 2021-01-20 | $23.42 | $24.12 | $23.31 | $23.36 | $13.41 | 982,270 |
| 2021-01-19 | $23.10 | $23.68 | $22.85 | $23.43 | $13.45 | 1,036,850 |
| 2021-01-18 | $23.24 | $23.55 | $23.11 | $23.18 | $13.31 | 908,400 |
| 2021-01-15 | $22.73 | $23.28 | $22.62 | $23.09 | $13.26 | 1,298,470 |
| 2021-01-14 | $22.22 | $22.79 | $21.80 | $22.73 | $13.05 | 1,275,420 |
| 2021-01-13 | $22.75 | $22.81 | $22.02 | $22.22 | $12.76 | 1,340,480 |
| 2021-01-12 | $22.61 | $23.08 | $22.50 | $22.78 | $13.08 | 718,170 |
| 2021-01-11 | $23.08 | $23.32 | $22.55 | $22.69 | $13.03 | 1,101,810 |
| 2021-01-08 | $23.64 | $23.64 | $22.47 | $23.08 | $13.25 | 1,395,810 |
| 2021-01-07 | $24.87 | $24.87 | $23.59 | $23.65 | $13.58 | 1,730,700 |
| 2021-01-06 | $24.27 | $25.52 | $23.72 | $24.93 | $14.31 | 2,694,920 |
| 2021-01-05 | $25.35 | $25.38 | $24.21 | $24.40 | $14.01 | 2,289,300 |
| 2021-01-04 | $25.32 | $25.53 | $25.02 | $25.35 | $14.55 | 1,200,600 |
| 2021-01-01 | $25.18 | $25.18 | $25.18 | $25.18 | $14.46 | 0 |
| 2020-12-31 | $25.18 | $25.38 | $24.90 | $25.18 | $14.46 | 1,309,280 |
| 2020-12-30 | $24.88 | $25.27 | $24.48 | $25.14 | $14.43 | 1,629,710 |
| 2020-12-29 | $27.08 | $27.08 | $24.60 | $25.12 | $14.42 | 3,731,820 |
| 2020-12-28 | $27.84 | $27.90 | $27.22 | $27.33 | $15.69 | 1,656,150 |
| 2020-12-25 | $28.10 | $28.69 | $27.90 | $28.13 | $16.15 | 1,630,010 |
| 2020-12-24 | $28.81 | $29.00 | $27.80 | $28.07 | $16.12 | 2,272,970 |
| 2020-12-23 | $28.97 | $29.16 | $28.31 | $29.05 | $16.68 | 2,895,660 |
| 2020-12-22 | $28.00 | $29.88 | $27.48 | $29.21 | $16.77 | 5,942,540 |
| 2020-12-21 | $27.27 | $28.36 | $27.23 | $27.75 | $15.93 | 1,958,330 |
| 2020-12-18 | $27.51 | $27.76 | $27.04 | $27.23 | $15.63 | 1,635,100 |
| 2020-12-17 | $27.51 | $27.99 | $27.38 | $27.79 | $15.96 | 2,152,040 |
| 2020-12-16 | $27.48 | $28.75 | $27.37 | $28.09 | $16.13 | 3,537,930 |
| 2020-12-15 | $27.92 | $28.33 | $27.10 | $27.92 | $16.03 | 3,871,560 |
| 2020-12-14 | $25.11 | $27.62 | $25.07 | $27.62 | $15.86 | 2,495,470 |
| 2020-12-11 | $25.66 | $26.22 | $24.65 | $25.11 | $14.42 | 1,223,810 |
| 2020-12-10 | $26.00 | $26.08 | $25.53 | $25.75 | $14.78 | 738,710 |
| 2020-12-09 | $26.93 | $26.95 | $25.90 | $26.09 | $14.98 | 1,104,160 |
| 2020-12-08 | $27.49 | $27.49 | $26.76 | $26.86 | $15.42 | 990,440 |
| 2020-12-07 | $27.32 | $27.65 | $27.02 | $27.47 | $15.77 | 1,064,610 |
| 2020-12-04 | $27.38 | $27.52 | $26.92 | $27.36 | $15.71 | 908,750 |
| 2020-12-03 | $27.45 | $27.60 | $27.11 | $27.38 | $15.72 | 991,230 |
| 2020-12-02 | $27.23 | $27.56 | $26.88 | $27.47 | $15.77 | 1,523,210 |
| 2020-12-01 | $26.46 | $27.59 | $26.31 | $27.15 | $15.59 | 1,750,590 |
| 2020-11-30 | $26.46 | $26.97 | $26.11 | $26.57 | $15.25 | 1,375,230 |
| 2020-11-27 | $26.30 | $26.46 | $26.12 | $26.25 | $15.07 | 978,420 |
| 2020-11-26 | $26.85 | $26.91 | $26.30 | $26.44 | $15.18 | 1,017,080 |
| 2020-11-25 | $27.05 | $27.19 | $26.79 | $26.85 | $15.42 | 1,007,570 |
| 2020-11-24 | $27.33 | $27.39 | $26.75 | $27.00 | $15.50 | 1,225,680 |
| 2020-11-23 | $27.71 | $28.28 | $27.29 | $27.45 | $15.76 | 1,747,180 |
| 2020-11-20 | $27.61 | $27.80 | $27.40 | $27.63 | $15.86 | 797,580 |
| 2020-11-19 | $27.77 | $27.77 | $27.13 | $27.63 | $15.86 | 1,010,360 |
| 2020-11-18 | $27.88 | $28.09 | $27.60 | $27.79 | $15.96 | 812,790 |
| 2020-11-17 | $29.00 | $29.09 | $27.70 | $27.88 | $16.01 | 1,385,600 |
| 2020-11-16 | $28.50 | $29.10 | $28.31 | $29.09 | $16.70 | 814,350 |
| 2020-11-13 | $28.46 | $28.55 | $28.06 | $28.39 | $16.30 | 554,800 |
| 2020-11-12 | $28.90 | $28.90 | $28.28 | $28.39 | $16.30 | 680,870 |
| 2020-11-11 | $29.12 | $29.27 | $28.60 | $28.75 | $16.51 | 1,216,570 |
| 2020-11-10 | $30.20 | $30.20 | $28.89 | $29.09 | $16.70 | 1,975,060 |
| 2020-11-09 | $28.31 | $30.42 | $28.16 | $30.00 | $17.22 | 2,472,630 |
| 2020-11-06 | $28.95 | $28.95 | $28.15 | $28.38 | $16.29 | 859,630 |
| 2020-11-05 | $28.83 | $28.98 | $28.60 | $28.90 | $16.59 | 796,190 |
| 2020-11-04 | $28.45 | $28.74 | $27.98 | $28.61 | $16.43 | 916,830 |
| 2020-11-03 | $28.37 | $28.75 | $27.90 | $28.63 | $16.44 | 973,740 |
| 2020-11-02 | $27.65 | $28.65 | $27.65 | $28.20 | $16.19 | 1,213,220 |
| 2020-10-30 | $29.33 | $29.33 | $27.60 | $27.61 | $15.85 | 1,638,280 |
| 2020-10-29 | $29.43 | $29.43 | $28.87 | $29.15 | $16.74 | 1,103,030 |
| 2020-10-28 | $30.08 | $30.36 | $29.43 | $29.73 | $17.07 | 871,400 |
| 2020-10-27 | $30.00 | $30.48 | $29.99 | $30.23 | $17.36 | 552,500 |
| 2020-10-26 | $30.35 | $30.36 | $29.75 | $30.25 | $17.37 | 743,100 |
| 2020-10-23 | $30.75 | $31.10 | $30.45 | $30.49 | $17.51 | 766,020 |
| 2020-10-22 | $31.12 | $31.51 | $30.60 | $30.81 | $17.69 | 717,470 |
| 2020-10-21 | $31.78 | $32.20 | $31.19 | $31.24 | $17.94 | 938,150 |
| 2020-10-20 | $31.46 | $31.87 | $31.09 | $31.83 | $18.27 | 959,100 |
| 2020-10-19 | $32.20 | $32.80 | $31.68 | $31.75 | $18.23 | 1,170,800 |
| 2020-10-16 | $32.06 | $32.70 | $32.00 | $32.30 | $18.54 | 829,800 |
| 2020-10-15 | $32.70 | $32.70 | $31.99 | $32.10 | $18.43 | 925,820 |
| 2020-10-14 | $32.72 | $33.10 | $32.17 | $32.26 | $18.52 | 1,356,940 |
| 2020-10-13 | $33.22 | $33.37 | $32.40 | $32.62 | $18.73 | 1,604,740 |
| 2020-10-12 | $32.39 | $33.28 | $32.12 | $33.21 | $19.07 | 2,254,080 |
| 2020-10-09 | $31.65 | $32.48 | $31.35 | $32.29 | $18.54 | 1,691,610 |
| 2020-10-08 | $31.19 | $31.19 | $31.19 | $31.19 | $17.91 | 0 |
| 2020-10-07 | $31.19 | $31.19 | $31.19 | $31.19 | $17.91 | 0 |
| 2020-10-06 | $31.19 | $31.19 | $31.19 | $31.19 | $17.91 | 0 |
| 2020-10-05 | $31.19 | $31.19 | $31.19 | $31.19 | $17.91 | 0 |
| 2020-10-02 | $31.19 | $31.19 | $31.19 | $31.19 | $17.91 | 0 |
| 2020-10-01 | $31.19 | $31.19 | $31.19 | $31.19 | $17.91 | 0 |
| 2020-09-30 | $31.74 | $31.77 | $30.85 | $31.19 | $17.91 | 1,155,700 |
| 2020-09-29 | $30.48 | $31.65 | $30.11 | $31.30 | $17.97 | 1,838,460 |
| 2020-09-28 | $31.18 | $31.41 | $30.21 | $30.24 | $17.36 | 978,850 |
| 2020-09-25 | $31.25 | $31.79 | $30.88 | $31.28 | $17.96 | 1,127,770 |
| 2020-09-24 | $32.12 | $32.70 | $31.23 | $31.32 | $17.98 | 1,448,660 |
| 2020-09-23 | $31.90 | $33.18 | $31.60 | $32.34 | $18.57 | 1,766,640 |
| 2020-09-22 | $31.73 | $32.72 | $31.45 | $31.75 | $18.23 | 1,494,790 |
| 2020-09-21 | $32.62 | $33.00 | $32.05 | $32.36 | $18.58 | 1,364,960 |
| 2020-09-18 | $32.35 | $33.20 | $31.99 | $32.60 | $18.72 | 1,793,270 |
| 2020-09-17 | $31.76 | $32.50 | $31.03 | $32.30 | $18.54 | 1,521,100 |
| 2020-09-16 | $31.75 | $32.85 | $31.55 | $31.89 | $18.31 | 1,851,700 |
| 2020-09-15 | $32.05 | $32.25 | $31.41 | $31.74 | $18.22 | 1,432,650 |
| 2020-09-14 | $31.78 | $32.45 | $31.07 | $32.04 | $18.40 | 2,310,900 |
| 2020-09-11 | $29.44 | $32.20 | $29.44 | $31.78 | $18.25 | 3,579,130 |
| 2020-09-10 | $31.48 | $31.52 | $29.11 | $29.44 | $16.90 | 2,380,170 |
| 2020-09-09 | $32.45 | $32.68 | $31.02 | $31.14 | $17.88 | 1,938,150 |
| 2020-09-08 | $33.19 | $33.19 | $32.05 | $32.66 | $18.75 | 1,775,340 |
| 2020-09-07 | $34.10 | $34.10 | $32.90 | $33.03 | $18.96 | 1,628,310 |
| 2020-09-04 | $33.90 | $33.94 | $33.10 | $33.80 | $19.41 | 1,533,350 |
| 2020-09-03 | $35.67 | $35.67 | $34.31 | $34.33 | $19.71 | 2,187,070 |
| 2020-09-02 | $36.20 | $36.20 | $35.50 | $35.67 | $20.48 | 2,000,790 |
| 2020-09-01 | $35.54 | $36.62 | $35.42 | $36.27 | $20.82 | 2,723,770 |
| 2020-08-31 | $35.79 | $36.22 | $35.38 | $35.43 | $20.34 | 2,200,450 |
| 2020-08-28 | $35.45 | $35.58 | $34.62 | $35.48 | $20.37 | 1,977,430 |
| 2020-08-27 | $35.80 | $35.89 | $34.97 | $35.64 | $20.46 | 1,999,850 |
| 2020-08-26 | $35.19 | $36.27 | $34.75 | $35.60 | $20.44 | 2,606,910 |
| 2020-08-25 | $35.96 | $36.25 | $34.96 | $35.09 | $20.15 | 2,484,410 |
| 2020-08-24 | $36.71 | $36.88 | $35.80 | $35.92 | $20.62 | 2,291,170 |
| 2020-08-21 | $37.00 | $37.40 | $36.50 | $36.67 | $21.05 | 1,723,750 |
| 2020-08-20 | $37.98 | $37.98 | $36.80 | $36.92 | $21.20 | 2,254,840 |
| 2020-08-19 | $38.20 | $38.97 | $38.09 | $38.25 | $21.96 | 2,548,900 |
| 2020-08-18 | $38.15 | $38.39 | $37.65 | $38.14 | $21.90 | 1,670,490 |
| 2020-08-17 | $37.23 | $38.17 | $37.05 | $37.94 | $21.78 | 2,377,830 |
| 2020-08-14 | $37.44 | $37.45 | $36.37 | $37.19 | $21.35 | 1,852,000 |
| 2020-08-13 | $36.75 | $38.38 | $36.75 | $37.32 | $21.43 | 2,514,760 |
| 2020-08-12 | $38.57 | $38.57 | $36.18 | $36.60 | $21.01 | 3,180,660 |
| 2020-08-11 | $39.34 | $39.88 | $38.39 | $38.63 | $22.18 | 2,052,440 |
| 2020-08-10 | $39.31 | $39.68 | $38.85 | $39.37 | $22.60 | 1,497,800 |
| 2020-08-07 | $40.10 | $40.39 | $38.91 | $39.31 | $22.57 | 2,294,730 |
| 2020-08-06 | $41.05 | $41.10 | $39.25 | $39.61 | $22.74 | 2,683,350 |
| 2020-08-05 | $40.34 | $40.76 | $39.68 | $40.50 | $23.25 | 2,355,080 |
| 2020-08-04 | $41.20 | $41.35 | $40.19 | $40.30 | $23.14 | 3,214,320 |
| 2020-08-03 | $40.32 | $41.15 | $39.91 | $41.15 | $23.63 | 3,875,290 |
| 2020-07-31 | $39.49 | $40.20 | $39.00 | $39.65 | $22.76 | 2,613,280 |
| 2020-07-30 | $40.00 | $40.56 | $39.10 | $39.26 | $22.54 | 3,483,150 |
| 2020-07-29 | $39.40 | $41.00 | $38.93 | $40.22 | $23.09 | 4,140,020 |
| 2020-07-28 | $38.51 | $39.79 | $38.21 | $39.36 | $22.60 | 2,790,370 |
| 2020-07-27 | $40.44 | $40.80 | $38.40 | $38.51 | $22.11 | 3,650,920 |
| 2020-07-24 | $42.00 | $43.03 | $39.78 | $40.43 | $23.21 | 3,545,280 |
| 2020-07-23 | $43.67 | $43.67 | $41.01 | $42.25 | $24.26 | 4,759,700 |
| 2020-07-22 | $43.78 | $44.88 | $43.31 | $44.17 | $25.36 | 3,721,290 |
| 2020-07-21 | $45.79 | $45.82 | $43.43 | $43.86 | $25.18 | 6,450,120 |
| 2020-07-20 | $47.63 | $47.63 | $45.50 | $46.12 | $26.48 | 4,992,770 |
| 2020-07-17 | $45.25 | $48.00 | $44.36 | $46.89 | $26.92 | 5,043,560 |
| 2020-07-16 | $50.00 | $51.00 | $46.34 | $46.34 | $26.61 | 6,345,500 |
| 2020-07-15 | $54.71 | $55.00 | $50.36 | $51.49 | $29.56 | 8,014,300 |
| 2020-07-14 | $50.07 | $54.74 | $48.77 | $54.70 | $31.41 | 10,404,180 |
| 2020-07-13 | $47.38 | $50.20 | $46.15 | $49.81 | $28.60 | 9,052,210 |
| 2020-07-10 | $45.19 | $47.87 | $44.35 | $47.48 | $27.26 | 9,795,490 |
| 2020-07-09 | $43.00 | $46.00 | $42.50 | $45.46 | $26.10 | 9,796,880 |
| 2020-07-08 | $42.27 | $42.93 | $41.51 | $42.76 | $24.55 | 6,440,800 |
| 2020-07-07 | $42.53 | $42.53 | $41.37 | $42.00 | $24.11 | 6,897,230 |
| 2020-07-06 | $41.31 | $42.38 | $40.58 | $42.03 | $24.13 | 6,372,610 |
| 2020-07-03 | $40.74 | $42.14 | $40.16 | $41.12 | $23.61 | 4,510,460 |
| 2020-07-02 | $41.33 | $41.47 | $40.32 | $40.62 | $23.32 | 2,920,850 |
| 2020-07-01 | $41.34 | $41.59 | $40.32 | $40.91 | $23.49 | 2,624,350 |
| 2020-06-30 | $40.13 | $41.59 | $39.68 | $40.89 | $23.48 | 3,188,700 |
| 2020-06-29 | $42.00 | $42.31 | $40.90 | $41.20 | $23.65 | 2,091,310 |
| 2020-06-26 | $41.80 | $41.80 | $41.80 | $41.80 | $24.00 | 0 |
| 2020-06-25 | $41.80 | $41.80 | $41.80 | $41.80 | $24.00 | 0 |
| 2020-06-24 | $43.00 | $43.00 | $40.98 | $41.80 | $24.00 | 3,582,110 |
| 2020-06-23 | $43.60 | $43.94 | $42.61 | $42.96 | $24.66 | 2,674,190 |
| 2020-06-22 | $43.62 | $44.10 | $43.45 | $43.50 | $24.98 | 2,245,000 |
| 2020-06-19 | $44.68 | $44.79 | $43.12 | $43.80 | $25.15 | 3,929,860 |
| 2020-06-18 | $44.22 | $46.14 | $43.90 | $44.44 | $25.51 | 4,454,620 |
| 2020-06-17 | $44.30 | $45.54 | $43.00 | $44.85 | $25.75 | 4,224,550 |
| 2020-06-16 | $44.89 | $44.89 | $43.48 | $44.30 | $25.43 | 4,096,790 |
| 2020-06-15 | $45.94 | $45.96 | $44.10 | $44.61 | $25.61 | 3,994,790 |
| 2020-06-12 | $43.74 | $45.83 | $43.03 | $43.86 | $25.18 | 2,962,310 |
| 2020-06-11 | $44.63 | $45.40 | $43.38 | $44.34 | $25.46 | 2,280,260 |
| 2020-06-10 | $46.99 | $46.99 | $44.38 | $44.54 | $25.57 | 2,761,070 |
| 2020-06-09 | $45.24 | $46.80 | $44.00 | $45.43 | $26.08 | 3,796,030 |
| 2020-06-08 | $49.63 | $49.63 | $44.10 | $45.00 | $25.84 | 5,215,410 |
| 2020-06-05 | $49.79 | $52.53 | $48.79 | $48.97 | $28.12 | 3,438,200 |
| 2020-06-04 | $49.55 | $49.78 | $48.86 | $49.09 | $28.18 | 1,235,560 |
| 2020-06-03 | $50.10 | $50.15 | $48.66 | $49.65 | $28.51 | 1,524,370 |
| 2020-06-02 | $49.89 | $50.50 | $48.66 | $49.40 | $28.36 | 2,380,580 |
| 2020-06-01 | $50.27 | $50.98 | $49.37 | $50.15 | $28.79 | 2,201,800 |
| 2020-05-29 | $49.58 | $51.38 | $48.59 | $50.15 | $28.79 | 2,614,990 |
| 2020-05-28 | $51.01 | $51.25 | $47.28 | $48.56 | $27.88 | 2,130,010 |
| 2020-05-27 | $52.10 | $52.25 | $49.14 | $50.02 | $28.72 | 2,572,080 |
| 2020-05-26 | $49.11 | $52.66 | $48.00 | $52.55 | $30.17 | 3,448,880 |
| 2020-05-25 | $50.43 | $51.55 | $48.00 | $48.25 | $27.70 | 2,997,020 |
| 2020-05-22 | $55.79 | $55.79 | $49.99 | $50.43 | $28.95 | 3,574,210 |
| 2020-05-21 | $57.53 | $60.29 | $54.74 | $55.00 | $31.58 | 4,238,050 |
| 2020-05-20 | $67.92 | $67.92 | $60.80 | $60.80 | $34.91 | 3,798,880 |
| 2020-05-19 | $67.50 | $69.10 | $66.50 | $67.55 | $38.78 | 1,401,930 |
| 2020-05-18 | $71.50 | $71.50 | $67.55 | $67.93 | $39.00 | 2,057,580 |
| 2020-05-15 | $70.97 | $71.09 | $67.51 | $70.64 | $40.56 | 1,360,310 |
| 2020-05-14 | $72.00 | $72.89 | $69.52 | $69.90 | $40.13 | 2,025,380 |
| 2020-05-13 | $67.81 | $75.50 | $67.81 | $72.70 | $41.74 | 3,617,450 |
| 2020-05-12 | $67.10 | $70.50 | $67.00 | $68.70 | $39.44 | 1,419,930 |
| 2020-05-11 | $69.60 | $71.00 | $66.10 | $68.26 | $39.19 | 1,919,340 |
| 2020-05-08 | $73.48 | $73.48 | $68.50 | $69.10 | $39.67 | 2,110,680 |
| 2020-05-07 | $68.10 | $73.46 | $65.14 | $73.46 | $42.18 | 2,753,030 |
| 2020-05-06 | $68.00 | $68.98 | $65.61 | $66.78 | $38.34 | 2,251,900 |
| 2020-05-05 | $68.35 | $68.35 | $68.35 | $68.35 | $39.24 | 0 |
| 2020-05-04 | $68.35 | $68.35 | $68.35 | $68.35 | $39.24 | 0 |
| 2020-05-01 | $68.35 | $68.35 | $68.35 | $68.35 | $39.24 | 0 |
| 2020-04-30 | $70.38 | $74.37 | $66.51 | $68.35 | $39.24 | 2,458,940 |
| 2020-04-29 | $76.28 | $77.90 | $72.20 | $72.20 | $41.45 | 1,823,420 |
| 2020-04-28 | $71.00 | $77.77 | $65.91 | $77.10 | $44.27 | 2,357,650 |
| 2020-04-27 | $70.00 | $75.15 | $69.00 | $71.83 | $41.24 | 1,769,010 |
| 2020-04-24 | $77.38 | $77.63 | $70.41 | $71.64 | $41.13 | 2,531,490 |
| 2020-04-23 | $78.62 | $81.58 | $74.40 | $77.69 | $44.60 | 2,980,200 |
| 2020-04-22 | $65.89 | $75.49 | $65.89 | $75.49 | $43.34 | 3,347,530 |
| 2020-04-21 | $69.00 | $71.72 | $65.00 | $68.63 | $39.40 | 3,049,840 |
| 2020-04-20 | $61.50 | $68.18 | $60.00 | $68.18 | $39.14 | 2,997,340 |
| 2020-04-17 | $61.29 | $65.60 | $60.28 | $61.98 | $35.59 | 2,133,460 |
| 2020-04-16 | $62.50 | $62.50 | $59.27 | $60.85 | $34.94 | 1,730,950 |
| 2020-04-15 | $61.00 | $63.69 | $60.50 | $61.77 | $35.46 | 2,045,490 |
| 2020-04-14 | $62.24 | $63.80 | $60.79 | $62.50 | $35.88 | 2,022,350 |
| 2020-04-13 | $60.00 | $63.72 | $59.56 | $61.30 | $35.19 | 1,739,840 |
| 2020-04-10 | $67.00 | $67.00 | $60.50 | $62.30 | $35.77 | 2,726,060 |
| 2020-04-09 | $62.00 | $71.79 | $61.54 | $65.69 | $37.72 | 4,009,790 |
| 2020-04-08 | $64.03 | $67.06 | $60.60 | $66.40 | $38.12 | 4,364,050 |
| 2020-04-07 | $56.42 | $60.96 | $56.32 | $60.96 | $35.00 | 1,964,120 |
| 2020-04-06 | $55.42 | $55.42 | $55.42 | $55.42 | $31.82 | 0 |
| 2020-04-03 | $51.88 | $55.78 | $49.96 | $55.42 | $31.82 | 4,926,720 |
| 2020-04-02 | $46.18 | $50.71 | $46.18 | $50.71 | $29.11 | 3,594,990 |
| 2020-04-01 | $47.70 | $47.70 | $45.82 | $46.10 | $26.47 | 1,132,770 |
| 2020-03-31 | $48.69 | $49.40 | $46.43 | $47.62 | $27.34 | 1,737,370 |
| 2020-03-30 | $48.18 | $50.29 | $44.66 | $48.70 | $27.96 | 2,578,070 |
| 2020-03-27 | $49.50 | $51.49 | $47.55 | $49.00 | $28.13 | 3,167,400 |
| 2020-03-26 | $49.31 | $51.00 | $47.15 | $49.00 | $28.13 | 3,924,510 |
| 2020-03-25 | $44.95 | $46.97 | $44.15 | $46.97 | $26.97 | 2,944,800 |
| 2020-03-24 | $44.40 | $44.79 | $39.18 | $42.70 | $24.52 | 3,771,470 |
| 2020-03-23 | $46.02 | $46.02 | $41.46 | $43.43 | $24.93 | 3,118,450 |
| 2020-03-20 | $44.63 | $48.84 | $44.63 | $46.07 | $26.45 | 3,245,790 |
| 2020-03-19 | $43.00 | $45.56 | $43.00 | $44.63 | $25.62 | 3,264,950 |
| 2020-03-18 | $43.00 | $46.08 | $42.05 | $45.58 | $26.17 | 5,300,700 |
| 2020-03-17 | $38.78 | $42.88 | $36.12 | $41.94 | $24.08 | 5,522,340 |
| 2020-03-16 | $40.46 | $42.99 | $38.90 | $39.09 | $22.44 | 3,790,530 |
| 2020-03-13 | $41.11 | $41.80 | $39.25 | $40.00 | $22.97 | 4,485,670 |
| 2020-03-12 | $43.33 | $45.49 | $41.76 | $43.61 | $25.04 | 3,528,940 |
| 2020-03-11 | $47.59 | $47.73 | $44.39 | $44.39 | $25.49 | 6,186,020 |
| 2020-03-10 | $51.23 | $54.00 | $49.32 | $49.32 | $28.32 | 4,900,330 |
| 2020-03-09 | $52.30 | $55.78 | $50.60 | $54.80 | $31.46 | 4,783,890 |
| 2020-03-06 | $47.74 | $53.68 | $46.62 | $53.00 | $30.43 | 5,323,930 |
| 2020-03-05 | $46.20 | $50.31 | $44.48 | $49.70 | $28.53 | 6,597,170 |
| 2020-03-04 | $41.88 | $46.30 | $41.02 | $46.30 | $26.58 | 9,065,700 |
| 2020-03-03 | $38.99 | $44.69 | $38.01 | $42.09 | $24.17 | 10,547,880 |
| 2020-03-02 | $43.60 | $46.88 | $38.88 | $40.99 | $23.53 | 13,498,100 |
| 2020-02-28 | $39.21 | $43.07 | $37.21 | $43.07 | $24.73 | 12,436,250 |
| 2020-02-27 | $34.74 | $39.15 | $33.18 | $39.15 | $22.48 | 10,374,270 |
| 2020-02-26 | $37.88 | $38.54 | $32.96 | $35.59 | $20.43 | 11,309,420 |
| 2020-02-25 | $35.04 | $35.04 | $33.01 | $35.04 | $20.12 | 6,325,140 |
| 2020-02-24 | $31.85 | $31.85 | $31.85 | $31.85 | $18.29 | 768,830 |
| 2020-02-21 | $28.49 | $28.95 | $26.85 | $28.95 | $16.62 | 8,630,440 |
| 2020-02-20 | $24.26 | $26.32 | $24.26 | $26.32 | $15.11 | 4,982,940 |
| 2020-02-19 | $24.00 | $24.40 | $23.50 | $23.93 | $13.74 | 3,122,340 |
| 2020-02-18 | $23.10 | $24.22 | $22.91 | $24.22 | $13.91 | 4,686,660 |
| 2020-02-17 | $22.25 | $23.42 | $22.08 | $23.39 | $13.43 | 4,282,510 |
| 2020-02-14 | $22.40 | $22.72 | $21.93 | $22.18 | $12.73 | 2,118,010 |
| 2020-02-13 | $22.52 | $22.80 | $21.80 | $22.30 | $12.80 | 2,599,870 |
| 2020-02-12 | $22.86 | $23.04 | $21.84 | $22.85 | $13.12 | 3,982,760 |
| 2020-02-11 | $24.90 | $24.90 | $22.86 | $22.86 | $13.12 | 6,216,230 |
| 2020-02-10 | $23.50 | $25.53 | $23.23 | $25.40 | $14.58 | 8,535,320 |
| 2020-02-07 | $23.30 | $24.56 | $22.35 | $23.21 | $13.33 | 7,148,800 |
| 2020-02-06 | $21.23 | $22.78 | $20.71 | $22.33 | $12.82 | 5,889,440 |
| 2020-02-05 | $19.55 | $21.25 | $19.10 | $20.71 | $11.89 | 3,311,790 |
| 2020-02-04 | $18.18 | $19.85 | $18.18 | $19.54 | $11.22 | 3,181,550 |
| 2020-02-03 | $18.04 | $18.57 | $18.04 | $18.10 | $10.39 | 3,031,120 |
| 2020-01-31 | $20.04 | $20.04 | $20.04 | $20.04 | $11.51 | 0 |
| 2020-01-30 | $20.04 | $20.04 | $20.04 | $20.04 | $11.51 | 0 |
| 2020-01-29 | $20.04 | $20.04 | $20.04 | $20.04 | $11.51 | 0 |
| 2020-01-28 | $20.04 | $20.04 | $20.04 | $20.04 | $11.51 | 0 |
| 2020-01-27 | $20.04 | $20.04 | $20.04 | $20.04 | $11.51 | 0 |
| 2020-01-24 | $20.04 | $20.04 | $20.04 | $20.04 | $11.51 | 0 |
| 2020-01-23 | $20.83 | $21.06 | $19.80 | $20.04 | $11.51 | 1,920,170 |
| 2020-01-22 | $21.49 | $21.49 | $20.74 | $20.75 | $11.91 | 2,085,380 |
| 2020-01-21 | $20.96 | $21.85 | $20.60 | $21.50 | $12.34 | 2,928,660 |
| 2020-01-20 | $21.61 | $21.61 | $20.48 | $21.00 | $12.06 | 3,499,540 |
| 2020-01-17 | $21.73 | $21.87 | $21.30 | $21.38 | $12.28 | 2,493,970 |
| 2020-01-16 | $22.22 | $22.53 | $21.50 | $21.71 | $12.46 | 5,280,250 |
| 2020-01-15 | $22.20 | $24.28 | $22.00 | $22.71 | $13.04 | 8,728,640 |
| 2020-01-14 | $20.12 | $22.12 | $20.12 | $22.12 | $12.70 | 5,937,340 |
| 2020-01-13 | $19.86 | $20.11 | $19.62 | $20.11 | $11.55 | 1,372,990 |
| 2020-01-10 | $19.99 | $20.05 | $19.76 | $19.90 | $11.43 | 905,900 |
| 2020-01-09 | $19.70 | $19.93 | $19.70 | $19.88 | $11.41 | 1,042,570 |
| 2020-01-08 | $19.97 | $20.09 | $19.53 | $19.56 | $11.23 | 2,070,570 |
| 2020-01-07 | $19.77 | $20.13 | $19.61 | $20.13 | $11.56 | 2,228,060 |
| 2020-01-06 | $19.46 | $19.78 | $19.46 | $19.64 | $11.28 | 1,517,210 |
| 2020-01-03 | $19.58 | $19.70 | $19.42 | $19.63 | $11.27 | 1,200,360 |
| 2020-01-02 | $19.34 | $19.64 | $19.34 | $19.57 | $11.24 | 1,221,630 |
| 2020-01-01 | $19.24 | $19.24 | $19.24 | $19.24 | $11.05 | 0 |
| 2019-12-31 | $19.09 | $19.45 | $19.04 | $19.24 | $11.05 | 774,910 |
| 2019-12-30 | $19.02 | $19.20 | $18.22 | $19.12 | $10.98 | 1,178,680 |
| 2019-12-27 | $19.31 | $19.47 | $19.00 | $19.04 | $10.93 | 1,272,150 |
| 2019-12-26 | $19.17 | $19.33 | $19.02 | $19.29 | $11.08 | 849,160 |
| 2019-12-25 | $19.58 | $19.58 | $19.11 | $19.18 | $11.01 | 883,930 |
| 2019-12-24 | $18.91 | $19.40 | $18.91 | $19.28 | $11.07 | 810,080 |
| 2019-12-23 | $19.22 | $19.32 | $18.92 | $18.96 | $10.89 | 1,047,220 |
| 2019-12-20 | $19.89 | $19.89 | $19.25 | $19.35 | $11.11 | 1,317,950 |
| 2019-12-19 | $19.61 | $20.05 | $19.43 | $19.75 | $11.34 | 1,936,010 |
| 2019-12-18 | $19.40 | $19.64 | $19.38 | $19.61 | $11.26 | 1,264,050 |
| 2019-12-17 | $19.60 | $19.62 | $19.36 | $19.47 | $11.18 | 1,722,270 |
| 2019-12-16 | $19.10 | $19.76 | $19.09 | $19.60 | $11.25 | 1,861,000 |
| 2019-12-13 | $18.69 | $19.08 | $18.69 | $19.03 | $10.93 | 1,308,900 |
| 2019-12-12 | $18.76 | $18.77 | $18.57 | $18.66 | $10.71 | 746,090 |
| 2019-12-11 | $19.01 | $19.09 | $18.60 | $18.70 | $10.74 | 1,046,400 |
| 2019-12-10 | $19.17 | $19.17 | $18.84 | $19.01 | $10.91 | 1,036,680 |
| 2019-12-09 | $19.05 | $19.32 | $18.85 | $19.20 | $11.02 | 1,580,890 |
| 2019-12-06 | $18.21 | $19.31 | $18.16 | $19.09 | $10.96 | 2,334,880 |
| 2019-12-05 | $18.28 | $18.39 | $18.03 | $18.16 | $10.43 | 955,170 |
| 2019-12-04 | $18.02 | $18.30 | $17.87 | $18.20 | $10.45 | 858,050 |
| 2019-12-03 | $17.98 | $18.24 | $17.69 | $18.22 | $10.46 | 929,460 |
| 2019-12-02 | $18.38 | $18.47 | $17.92 | $18.02 | $10.35 | 955,350 |
| 2019-11-29 | $18.46 | $18.57 | $18.11 | $18.45 | $10.59 | 771,040 |
| 2019-11-28 | $18.79 | $18.94 | $18.51 | $18.51 | $10.63 | 622,240 |
| 2019-11-27 | $18.98 | $19.02 | $18.66 | $18.80 | $10.79 | 506,000 |
| 2019-11-26 | $19.26 | $19.30 | $18.93 | $18.99 | $10.90 | 631,000 |
| 2019-11-25 | $18.90 | $19.38 | $18.80 | $19.22 | $11.03 | 1,064,090 |
| 2019-11-22 | $18.80 | $19.33 | $18.80 | $18.92 | $10.86 | 1,289,350 |
| 2019-11-21 | $19.03 | $19.03 | $18.74 | $18.79 | $10.79 | 752,010 |
| 2019-11-20 | $19.38 | $19.58 | $19.02 | $19.03 | $10.93 | 829,750 |
| 2019-11-19 | $18.81 | $19.55 | $18.80 | $19.36 | $11.12 | 1,134,870 |
| 2019-11-18 | $18.63 | $19.08 | $18.63 | $18.83 | $10.81 | 869,660 |
| 2019-11-15 | $19.10 | $19.24 | $18.61 | $18.62 | $10.69 | 840,250 |
| 2019-11-14 | $18.81 | $19.20 | $18.67 | $19.02 | $10.92 | 887,710 |
| 2019-11-13 | $19.17 | $19.23 | $18.50 | $18.67 | $10.72 | 971,900 |
| 2019-11-12 | $19.29 | $19.45 | $18.96 | $19.11 | $10.97 | 1,132,860 |
| 2019-11-11 | $20.11 | $20.11 | $18.81 | $19.33 | $11.10 | 1,641,060 |
| 2019-11-08 | $20.32 | $20.55 | $20.02 | $20.12 | $11.55 | 1,132,610 |
| 2019-11-07 | $20.05 | $20.53 | $19.92 | $20.46 | $11.75 | 1,073,420 |
| 2019-11-06 | $20.88 | $20.88 | $19.98 | $20.13 | $11.56 | 1,602,930 |
| 2019-11-05 | $21.54 | $21.55 | $20.55 | $20.90 | $12.00 | 1,185,010 |
| 2019-11-04 | $21.89 | $22.00 | $21.38 | $21.42 | $12.30 | 645,010 |
| 2019-11-01 | $21.67 | $22.00 | $21.28 | $21.82 | $12.53 | 453,680 |
| 2019-10-31 | $21.58 | $21.86 | $21.33 | $21.62 | $12.41 | 524,020 |
| 2019-10-30 | $22.27 | $22.27 | $21.42 | $21.68 | $12.45 | 781,150 |
| 2019-10-29 | $24.04 | $24.04 | $22.11 | $22.28 | $12.79 | 1,215,230 |
| 2019-10-28 | $23.90 | $24.09 | $23.72 | $24.04 | $13.80 | 359,360 |
| 2019-10-25 | $23.91 | $23.95 | $23.70 | $23.90 | $13.72 | 154,490 |
| 2019-10-24 | $23.94 | $23.94 | $23.67 | $23.81 | $13.67 | 160,180 |
| 2019-10-23 | $24.29 | $24.30 | $23.79 | $23.82 | $13.68 | 240,400 |
| 2019-10-22 | $24.20 | $24.36 | $23.85 | $24.25 | $13.92 | 299,480 |
| 2019-10-21 | $24.65 | $24.65 | $23.79 | $24.01 | $13.79 | 228,540 |
| 2019-10-18 | $24.71 | $24.94 | $24.11 | $24.33 | $13.97 | 240,050 |
| 2019-10-17 | $24.72 | $24.96 | $24.71 | $24.83 | $14.26 | 182,170 |
| 2019-10-16 | $25.14 | $25.14 | $24.70 | $24.89 | $14.29 | 222,270 |
| 2019-10-15 | $25.04 | $25.10 | $24.73 | $24.98 | $14.34 | 247,680 |
| 2019-10-14 | $25.26 | $25.27 | $24.82 | $25.00 | $14.35 | 308,860 |
| 2019-10-11 | $24.87 | $25.24 | $24.62 | $24.94 | $14.32 | 509,510 |
| 2019-10-10 | $24.77 | $24.86 | $24.40 | $24.84 | $14.26 | 381,130 |
| 2019-10-09 | $24.95 | $25.00 | $24.55 | $24.76 | $14.22 | 380,590 |
| 2019-10-08 | $24.99 | $25.10 | $24.50 | $25.10 | $14.41 | 253,060 |
| 2019-10-07 | $24.80 | $24.80 | $24.80 | $24.80 | $14.24 | 0 |
| 2019-10-04 | $24.80 | $24.80 | $24.80 | $24.80 | $14.24 | 0 |
| 2019-10-03 | $24.80 | $24.80 | $24.80 | $24.80 | $14.24 | 0 |
| 2019-10-02 | $24.80 | $24.80 | $24.80 | $24.80 | $14.24 | 0 |
| 2019-10-01 | $24.80 | $24.80 | $24.80 | $24.80 | $14.24 | 0 |
| 2019-09-30 | $25.10 | $25.10 | $24.37 | $24.80 | $14.24 | 180,040 |
| 2019-09-27 | $25.44 | $25.45 | $24.81 | $24.95 | $14.32 | 220,810 |
| 2019-09-26 | $25.19 | $25.39 | $24.62 | $24.84 | $14.26 | 343,500 |
| 2019-09-25 | $25.50 | $25.67 | $25.06 | $25.22 | $14.48 | 409,450 |
| 2019-09-24 | $25.83 | $25.99 | $25.53 | $25.58 | $14.69 | 420,660 |
| 2019-09-23 | $26.36 | $26.36 | $25.58 | $25.79 | $14.81 | 450,450 |
| 2019-09-20 | $26.22 | $26.47 | $26.10 | $26.18 | $15.03 | 503,600 |
| 2019-09-19 | $26.30 | $26.48 | $26.03 | $26.28 | $15.09 | 558,850 |
| 2019-09-18 | $26.39 | $26.67 | $26.19 | $26.38 | $15.15 | 213,890 |
| 2019-09-17 | $26.85 | $26.97 | $26.29 | $26.38 | $15.15 | 556,660 |
| 2019-09-16 | $26.53 | $26.85 | $26.44 | $26.85 | $15.42 | 494,960 |
| 2019-09-13 | $26.53 | $26.53 | $26.53 | $26.53 | $15.23 | 0 |
| 2019-09-12 | $26.64 | $26.91 | $26.41 | $26.53 | $15.23 | 522,700 |
| 2019-09-11 | $27.08 | $27.18 | $26.52 | $26.62 | $15.28 | 767,190 |
| 2019-09-10 | $27.03 | $27.30 | $26.80 | $27.00 | $15.50 | 728,990 |
| 2019-09-09 | $26.43 | $27.43 | $26.00 | $27.13 | $15.58 | 1,483,480 |
| 2019-09-06 | $26.70 | $26.70 | $26.11 | $26.32 | $15.11 | 724,000 |
| 2019-09-05 | $25.84 | $26.15 | $25.84 | $26.15 | $15.01 | 754,710 |
| 2019-09-04 | $25.85 | $26.03 | $25.61 | $25.83 | $14.83 | 515,800 |
| 2019-09-03 | $26.21 | $26.25 | $25.91 | $26.03 | $14.94 | 594,170 |
| 2019-09-02 | $25.84 | $26.56 | $25.41 | $26.50 | $15.21 | 795,560 |
| 2019-08-30 | $26.96 | $26.96 | $25.40 | $25.63 | $14.72 | 607,290 |
| 2019-08-29 | $25.68 | $25.87 | $25.55 | $25.56 | $14.67 | 445,650 |
| 2019-08-28 | $25.83 | $25.98 | $25.60 | $25.71 | $14.76 | 634,860 |
| 2019-08-27 | $26.01 | $26.40 | $25.91 | $26.33 | $15.12 | 381,060 |
| 2019-08-26 | $25.61 | $26.27 | $25.61 | $26.01 | $14.93 | 274,300 |
| 2019-08-23 | $26.15 | $26.45 | $26.13 | $26.36 | $15.13 | 392,840 |
| 2019-08-22 | $26.30 | $26.39 | $25.86 | $26.15 | $15.01 | 452,000 |
| 2019-08-21 | $26.30 | $26.48 | $26.10 | $26.36 | $15.13 | 323,940 |
| 2019-08-20 | $26.97 | $26.98 | $26.27 | $26.29 | $15.09 | 570,050 |
| 2019-08-19 | $26.06 | $26.54 | $25.94 | $26.53 | $15.23 | 727,360 |
| 2019-08-16 | $25.73 | $26.11 | $25.40 | $25.83 | $14.83 | 343,820 |
| 2019-08-15 | $25.77 | $25.81 | $25.34 | $25.73 | $14.77 | 287,360 |
| 2019-08-14 | $26.14 | $26.29 | $25.70 | $26.05 | $14.96 | 445,560 |
| 2019-08-13 | $25.40 | $25.81 | $25.20 | $25.65 | $14.73 | 197,150 |
| 2019-08-12 | $25.40 | $26.10 | $25.04 | $25.84 | $14.84 | 336,760 |
| 2019-08-09 | $26.20 | $26.38 | $25.32 | $25.43 | $14.60 | 560,940 |
| 2019-08-08 | $25.89 | $26.36 | $25.65 | $26.20 | $15.04 | 267,750 |
| 2019-08-07 | $25.87 | $26.16 | $25.55 | $25.89 | $14.86 | 210,940 |
| 2019-08-06 | $25.88 | $26.12 | $25.02 | $25.56 | $14.67 | 444,160 |
| 2019-08-05 | $26.38 | $27.28 | $26.01 | $26.39 | $15.15 | 344,380 |
| 2019-08-02 | $26.79 | $26.79 | $26.10 | $26.28 | $15.09 | 369,010 |
| 2019-08-01 | $26.50 | $26.87 | $26.30 | $26.76 | $15.36 | 408,620 |
| 2019-07-31 | $26.50 | $26.89 | $26.33 | $26.75 | $15.36 | 396,550 |
| 2019-07-30 | $26.45 | $26.86 | $26.33 | $26.50 | $15.21 | 282,380 |
| 2019-07-29 | $26.48 | $26.61 | $26.06 | $26.37 | $15.14 | 467,210 |
| 2019-07-26 | $26.23 | $26.57 | $26.01 | $26.48 | $15.20 | 441,960 |
| 2019-07-25 | $25.93 | $26.39 | $25.75 | $26.17 | $15.03 | 484,110 |
| 2019-07-24 | $25.45 | $26.16 | $25.45 | $25.94 | $14.89 | 409,040 |
| 2019-07-23 | $25.38 | $25.81 | $25.15 | $25.70 | $14.76 | 464,590 |
| 2019-07-22 | $26.48 | $26.59 | $25.11 | $25.62 | $14.71 | 822,060 |
| 2019-07-19 | $26.05 | $26.76 | $26.00 | $26.13 | $15.00 | 716,680 |
| 2019-07-18 | $27.13 | $27.16 | $26.02 | $26.02 | $14.94 | 828,060 |
| 2019-07-17 | $27.30 | $27.57 | $27.00 | $27.20 | $15.62 | 995,580 |
| 2019-07-16 | $28.05 | $28.20 | $27.30 | $27.41 | $15.74 | 873,820 |
| 2019-07-15 | $28.24 | $28.95 | $27.71 | $28.07 | $16.12 | 1,112,110 |
| 2019-07-12 | $28.16 | $28.52 | $27.67 | $28.24 | $16.21 | 551,330 |
| 2019-07-11 | $28.36 | $28.36 | $27.60 | $28.19 | $16.18 | 621,220 |
| 2019-07-10 | $28.45 | $28.45 | $27.85 | $28.12 | $16.14 | 587,260 |
| 2019-07-09 | $28.53 | $29.05 | $28.06 | $28.26 | $16.23 | 666,140 |
| 2019-07-08 | $29.00 | $29.19 | $28.20 | $28.41 | $16.31 | 965,730 |
| 2019-07-05 | $29.37 | $29.79 | $28.70 | $29.30 | $16.82 | 1,848,840 |
| 2019-07-04 | $29.00 | $30.06 | $28.46 | $29.80 | $17.11 | 2,919,910 |
| 2019-07-03 | $27.65 | $29.86 | $27.12 | $29.30 | $16.82 | 3,735,030 |
| 2019-07-02 | $27.08 | $28.39 | $26.53 | $27.65 | $15.87 | 1,585,770 |
| 2019-07-01 | $26.78 | $27.48 | $26.75 | $27.08 | $15.55 | 1,360,340 |
| 2019-06-28 | $26.53 | $26.53 | $25.80 | $26.34 | $15.12 | 614,020 |
| 2019-06-27 | $26.43 | $26.72 | $26.29 | $26.44 | $15.18 | 707,290 |
| 2019-06-26 | $26.28 | $26.85 | $26.03 | $26.43 | $15.17 | 736,600 |
| 2019-06-25 | $26.61 | $26.93 | $26.26 | $26.51 | $15.22 | 943,580 |
| 2019-06-24 | $28.00 | $28.00 | $26.67 | $26.94 | $15.47 | 1,502,940 |
| 2019-06-21 | $27.64 | $28.81 | $26.88 | $27.80 | $15.96 | 3,000,760 |
| 2019-06-20 | $25.76 | $28.34 | $25.71 | $27.88 | $16.01 | 3,022,330 |
| 2019-06-19 | $24.96 | $26.28 | $24.81 | $25.76 | $14.79 | 1,067,750 |
| 2019-06-18 | $25.00 | $25.00 | $24.39 | $24.54 | $14.09 | 200,300 |
| 2019-06-17 | $24.86 | $24.99 | $24.29 | $24.81 | $14.24 | 225,290 |
| 2019-06-14 | $25.42 | $25.48 | $24.71 | $24.86 | $14.27 | 384,110 |
| 2019-06-13 | $25.37 | $25.48 | $24.96 | $25.36 | $14.56 | 293,080 |
| 2019-06-12 | $25.42 | $25.55 | $25.20 | $25.22 | $14.48 | 445,960 |
| 2019-06-11 | $25.16 | $25.43 | $24.76 | $25.42 | $14.59 | 539,630 |
| 2019-06-10 | $24.80 | $25.11 | $24.00 | $24.83 | $14.26 | 449,390 |
| 2019-06-07 | $24.53 | $24.53 | $24.53 | $24.53 | $14.08 | 0 |
| 2019-06-06 | $25.10 | $25.44 | $24.10 | $24.53 | $14.08 | 503,070 |
| 2019-06-05 | $25.60 | $25.60 | $25.00 | $25.11 | $14.42 | 279,440 |
| 2019-06-04 | $25.40 | $25.57 | $25.09 | $25.31 | $14.53 | 291,110 |
| 2019-06-03 | $25.10 | $25.64 | $24.93 | $25.45 | $14.61 | 450,840 |
| 2019-05-31 | $25.56 | $26.33 | $25.13 | $25.22 | $14.48 | 380,240 |
| 2019-05-30 | $25.30 | $25.45 | $24.80 | $25.41 | $14.59 | 386,070 |
| 2019-05-29 | $25.05 | $25.74 | $24.66 | $25.50 | $14.64 | 490,020 |
| 2019-05-28 | $25.33 | $25.49 | $24.83 | $25.05 | $14.38 | 446,820 |
| 2019-05-27 | $23.90 | $25.77 | $23.89 | $25.26 | $14.50 | 673,480 |
| 2019-05-24 | $23.70 | $23.99 | $23.51 | $23.86 | $13.70 | 425,590 |
| 2019-05-23 | $24.36 | $24.36 | $23.53 | $23.71 | $13.61 | 420,410 |
| 2019-05-22 | $24.61 | $24.98 | $24.09 | $24.41 | $14.01 | 236,570 |
| 2019-05-21 | $33.12 | $33.95 | $33.12 | $33.55 | $19.07 | 336,000 |
| 2019-05-20 | $33.30 | $33.33 | $32.82 | $33.10 | $18.82 | 266,370 |
| 2019-05-17 | $34.63 | $34.63 | $33.50 | $33.56 | $19.08 | 338,000 |
| 2019-05-16 | $34.42 | $34.62 | $34.07 | $34.48 | $19.60 | 314,750 |
| 2019-05-15 | $34.90 | $34.98 | $34.20 | $34.42 | $19.57 | 397,600 |
| 2019-05-14 | $34.01 | $34.57 | $33.53 | $34.24 | $19.47 | 401,270 |
| 2019-05-13 | $33.88 | $34.10 | $33.65 | $34.08 | $19.38 | 249,400 |
| 2019-05-10 | $33.49 | $35.27 | $32.88 | $34.10 | $19.39 | 540,500 |
| 2019-05-09 | $33.74 | $34.01 | $33.04 | $33.15 | $18.85 | 283,030 |
| 2019-05-08 | $32.90 | $34.16 | $32.08 | $33.74 | $19.18 | 314,350 |
| 2019-05-07 | $32.90 | $33.57 | $32.90 | $33.14 | $18.84 | 348,080 |
| 2019-05-06 | $34.00 | $35.30 | $32.08 | $32.80 | $18.65 | 635,000 |
| 2019-05-03 | $35.39 | $35.39 | $35.39 | $35.39 | $20.12 | 0 |
| 2019-05-02 | $35.39 | $35.39 | $35.39 | $35.39 | $20.12 | 0 |
| 2019-05-01 | $35.39 | $35.39 | $35.39 | $35.39 | $20.12 | 0 |
| 2019-04-30 | $34.30 | $35.55 | $34.01 | $35.39 | $20.12 | 541,050 |
| 2019-04-29 | $36.51 | $36.58 | $33.76 | $34.02 | $19.34 | 999,180 |
| 2019-04-26 | $37.10 | $37.68 | $36.06 | $36.25 | $20.61 | 437,430 |
| 2019-04-25 | $37.68 | $37.70 | $36.63 | $36.67 | $20.85 | 625,630 |
| 2019-04-24 | $37.65 | $37.74 | $36.62 | $37.31 | $21.21 | 472,930 |
| 2019-04-23 | $37.30 | $37.87 | $37.29 | $37.65 | $21.41 | 367,100 |
| 2019-04-22 | $38.38 | $38.70 | $37.31 | $37.61 | $21.38 | 1,059,700 |
| 2019-04-19 | $39.50 | $39.88 | $37.58 | $38.42 | $21.84 | 1,324,430 |
| 2019-04-18 | $39.42 | $39.96 | $38.89 | $39.50 | $22.46 | 1,004,460 |
| 2019-04-17 | $39.15 | $39.78 | $38.50 | $39.41 | $22.41 | 998,010 |
| 2019-04-16 | $38.70 | $40.05 | $38.32 | $39.26 | $22.32 | 1,622,310 |
| 2019-04-15 | $37.68 | $39.38 | $37.68 | $38.88 | $22.11 | 1,399,500 |
| 2019-04-12 | $37.81 | $38.10 | $37.20 | $37.44 | $21.29 | 571,000 |
| 2019-04-11 | $38.93 | $38.93 | $37.38 | $37.44 | $21.29 | 704,000 |
| 2019-04-10 | $38.20 | $39.01 | $37.89 | $38.94 | $22.14 | 772,700 |
| 2019-04-09 | $38.28 | $38.80 | $37.72 | $38.20 | $21.72 | 711,450 |
| 2019-04-08 | $39.98 | $39.98 | $38.17 | $38.60 | $21.95 | 873,600 |
| 2019-04-05 | $39.25 | $39.25 | $39.25 | $39.25 | $22.32 | 0 |
| 2019-04-04 | $38.85 | $39.81 | $38.71 | $39.25 | $22.32 | 738,840 |
| 2019-04-03 | $39.58 | $40.45 | $38.56 | $38.90 | $22.12 | 1,554,590 |
| 2019-04-02 | $40.02 | $40.80 | $39.29 | $39.54 | $22.48 | 826,420 |
| 2019-04-01 | $39.45 | $40.45 | $39.23 | $40.00 | $22.74 | 807,660 |
| 2019-03-29 | $37.20 | $39.29 | $37.20 | $39.22 | $22.30 | 847,270 |
| 2019-03-28 | $37.29 | $38.02 | $37.29 | $37.85 | $21.52 | 459,260 |
| 2019-03-27 | $37.20 | $37.88 | $37.14 | $37.66 | $21.41 | 424,010 |
| 2019-03-26 | $38.84 | $39.35 | $37.10 | $37.20 | $21.15 | 711,200 |
| 2019-03-25 | $38.38 | $39.18 | $38.09 | $38.99 | $22.17 | 753,600 |
| 2019-03-22 | $38.70 | $38.88 | $38.05 | $38.66 | $21.98 | 470,300 |
| 2019-03-21 | $39.58 | $39.65 | $38.61 | $38.61 | $21.95 | 945,840 |
| 2019-03-20 | $38.49 | $39.45 | $38.14 | $38.81 | $22.07 | 1,014,410 |
| 2019-03-19 | $37.82 | $38.96 | $37.70 | $38.48 | $21.88 | 1,053,400 |
| 2019-03-18 | $38.33 | $38.74 | $37.69 | $38.70 | $22.00 | 569,340 |
| 2019-03-15 | $38.68 | $38.82 | $37.97 | $38.15 | $21.69 | 717,430 |
| 2019-03-14 | $39.79 | $40.97 | $37.00 | $39.00 | $22.17 | 1,473,800 |
| 2019-03-13 | $39.28 | $40.17 | $38.65 | $39.40 | $22.40 | 1,395,100 |
| 2019-03-12 | $39.98 | $41.00 | $38.80 | $39.26 | $22.32 | 1,461,840 |
| 2019-03-11 | $37.58 | $39.50 | $37.58 | $38.86 | $22.09 | 942,700 |
| 2019-03-08 | $38.38 | $39.30 | $37.50 | $37.51 | $21.33 | 1,423,200 |
| 2019-03-07 | $39.63 | $39.85 | $39.02 | $39.20 | $22.29 | 1,144,630 |
| 2019-03-06 | $39.53 | $40.35 | $38.68 | $39.90 | $22.69 | 1,209,910 |
| 2019-03-05 | $39.48 | $39.99 | $38.38 | $39.48 | $22.45 | 1,198,110 |
| 2019-03-04 | $37.22 | $40.99 | $37.22 | $39.39 | $22.40 | 2,497,150 |
| 2019-03-01 | $36.70 | $37.43 | $35.59 | $37.36 | $21.24 | 1,631,970 |
| 2019-02-28 | $34.50 | $37.20 | $34.49 | $36.70 | $20.87 | 2,573,910 |
| 2019-02-27 | $33.35 | $34.36 | $33.24 | $33.83 | $19.23 | 1,483,620 |
| 2019-02-26 | $33.30 | $33.99 | $32.61 | $33.66 | $19.14 | 1,402,690 |
| 2019-02-25 | $31.70 | $33.25 | $31.70 | $33.07 | $18.80 | 1,555,370 |
| 2019-02-22 | $31.41 | $31.79 | $31.10 | $31.69 | $18.02 | 591,620 |
| 2019-02-21 | $31.15 | $31.71 | $31.08 | $31.19 | $17.73 | 962,920 |
| 2019-02-20 | $31.50 | $31.61 | $30.76 | $31.21 | $17.74 | 856,560 |
| 2019-02-19 | $31.79 | $31.98 | $31.21 | $31.41 | $17.86 | 1,120,840 |
| 2019-02-18 | $31.02 | $31.74 | $31.01 | $31.69 | $18.02 | 956,410 |
| 2019-02-15 | $30.95 | $31.23 | $30.84 | $30.93 | $17.59 | 473,400 |
| 2019-02-14 | $31.22 | $31.26 | $30.92 | $31.10 | $17.68 | 530,400 |
| 2019-02-13 | $30.89 | $31.27 | $30.70 | $31.24 | $17.76 | 661,400 |
| 2019-02-12 | $30.78 | $31.30 | $30.61 | $30.89 | $17.56 | 579,200 |
| 2019-02-11 | $30.57 | $30.87 | $30.05 | $30.79 | $17.51 | 340,000 |
| 2019-02-08 | $30.58 | $30.58 | $30.58 | $30.58 | $17.39 | 0 |
| 2019-02-07 | $30.58 | $30.58 | $30.58 | $30.58 | $17.39 | 0 |
| 2019-02-06 | $30.58 | $30.58 | $30.58 | $30.58 | $17.39 | 0 |
| 2019-02-05 | $30.58 | $30.58 | $30.58 | $30.58 | $17.39 | 0 |
| 2019-02-04 | $30.58 | $30.58 | $30.58 | $30.58 | $17.39 | 0 |
| 2019-02-01 | $29.19 | $30.75 | $29.19 | $30.58 | $17.39 | 510,260 |
| 2019-01-31 | $29.39 | $29.68 | $29.01 | $29.18 | $16.59 | 291,800 |
| 2019-01-30 | $29.20 | $29.80 | $29.08 | $29.30 | $16.66 | 285,000 |
| 2019-01-29 | $30.05 | $30.14 | $28.86 | $29.32 | $16.67 | 496,800 |
| 2019-01-28 | $30.71 | $30.80 | $29.83 | $30.04 | $17.08 | 601,000 |
| 2019-01-25 | $30.86 | $31.06 | $30.50 | $30.54 | $17.36 | 530,810 |
| 2019-01-24 | $30.81 | $31.30 | $30.71 | $31.03 | $17.64 | 605,090 |
| 2019-01-23 | $30.78 | $31.12 | $30.53 | $30.81 | $17.52 | 517,490 |
| 2019-01-22 | $31.20 | $31.35 | $30.78 | $31.07 | $17.66 | 746,290 |
| 2019-01-21 | $31.60 | $31.85 | $31.01 | $31.25 | $17.77 | 781,160 |
| 2019-01-18 | $31.64 | $31.76 | $30.98 | $31.60 | $17.97 | 620,140 |
| 2019-01-17 | $31.83 | $32.20 | $31.60 | $31.62 | $17.98 | 801,360 |
| 2019-01-16 | $32.80 | $32.80 | $31.70 | $31.83 | $18.10 | 476,900 |
| 2019-01-15 | $32.70 | $32.70 | $32.12 | $32.22 | $18.32 | 1,368,560 |
| 2019-01-14 | $34.30 | $34.50 | $32.26 | $32.38 | $18.41 | 1,208,820 |
| 2019-01-11 | $33.96 | $34.44 | $33.75 | $34.32 | $19.51 | 1,081,620 |
| 2019-01-10 | $33.70 | $34.50 | $33.70 | $33.75 | $19.19 | 924,770 |
| 2019-01-09 | $34.85 | $34.85 | $33.94 | $34.00 | $19.33 | 922,500 |
| 2019-01-08 | $34.47 | $34.99 | $34.08 | $34.50 | $19.61 | 1,423,100 |
| 2019-01-07 | $34.25 | $34.95 | $34.25 | $34.76 | $19.76 | 915,000 |
| 2019-01-04 | $33.50 | $34.45 | $33.10 | $34.40 | $19.56 | 698,260 |
| 2019-01-03 | $32.88 | $34.17 | $32.88 | $33.70 | $19.16 | 719,350 |
| 2019-01-02 | $34.53 | $34.53 | $30.90 | $33.75 | $19.19 | 782,210 |
| 2019-01-01 | $34.30 | $34.30 | $34.30 | $34.30 | $19.50 | 0 |
| 2018-12-31 | $34.30 | $34.30 | $34.30 | $34.30 | $19.50 | 0 |
| 2018-12-28 | $33.00 | $34.35 | $32.83 | $34.30 | $19.50 | 1,113,220 |
| 2018-12-27 | $33.61 | $33.90 | $32.61 | $33.08 | $18.81 | 565,000 |
| 2018-12-26 | $33.00 | $33.89 | $32.59 | $33.54 | $19.07 | 1,140,000 |
| 2018-12-25 | $32.00 | $33.10 | $31.86 | $33.00 | $18.76 | 817,520 |
| 2018-12-24 | $31.03 | $32.49 | $31.00 | $32.36 | $18.40 | 1,224,670 |
| 2018-12-21 | $31.08 | $31.28 | $30.70 | $30.90 | $17.57 | 397,300 |
| 2018-12-20 | $30.57 | $31.12 | $30.57 | $31.09 | $17.68 | 519,000 |
| 2018-12-19 | $30.20 | $31.10 | $30.14 | $30.80 | $17.51 | 836,400 |
| 2018-12-18 | $29.15 | $30.25 | $29.00 | $30.12 | $17.12 | 637,500 |
| 2018-12-17 | $29.78 | $29.78 | $28.53 | $29.45 | $16.74 | 944,300 |
| 2018-12-14 | $29.99 | $30.67 | $29.72 | $29.78 | $16.93 | 1,010,990 |
| 2018-12-13 | $29.70 | $30.36 | $29.63 | $30.09 | $17.11 | 351,520 |
| 2018-12-12 | $29.80 | $29.96 | $29.50 | $29.81 | $16.95 | 262,000 |
| 2018-12-11 | $29.72 | $30.09 | $29.38 | $29.70 | $16.89 | 237,700 |
| 2018-12-10 | $30.16 | $30.16 | $29.63 | $29.69 | $16.88 | 252,000 |
| 2018-12-07 | $30.00 | $30.43 | $30.00 | $30.20 | $17.17 | 216,280 |
| 2018-12-06 | $30.66 | $30.95 | $30.15 | $30.20 | $17.17 | 443,000 |
| 2018-12-05 | $30.56 | $31.26 | $30.31 | $31.19 | $17.73 | 449,000 |
| 2018-12-04 | $30.88 | $31.18 | $30.66 | $30.99 | $17.62 | 370,280 |
| 2018-12-03 | $30.60 | $31.19 | $30.60 | $30.88 | $17.56 | 544,970 |
| 2018-11-30 | $29.40 | $30.18 | $29.20 | $30.18 | $17.16 | 455,980 |
| 2018-11-29 | $31.03 | $31.16 | $29.31 | $29.50 | $16.77 | 730,550 |
| 2018-11-28 | $30.00 | $30.98 | $29.68 | $30.98 | $17.61 | 710,360 |
| 2018-11-27 | $30.20 | $30.30 | $29.62 | $29.76 | $16.92 | 580,860 |
| 2018-11-26 | $30.62 | $30.87 | $29.58 | $29.89 | $16.99 | 846,710 |
| 2018-11-23 | $32.13 | $32.38 | $30.83 | $31.16 | $17.72 | 752,730 |
| 2018-11-22 | $31.72 | $32.55 | $31.72 | $32.08 | $18.24 | 952,300 |
| 2018-11-21 | $30.55 | $31.66 | $30.28 | $31.66 | $18.00 | 668,780 |
| 2018-11-20 | $31.61 | $31.95 | $30.93 | $30.97 | $17.61 | 964,960 |
| 2018-11-19 | $32.16 | $32.32 | $31.41 | $32.07 | $18.23 | 1,189,150 |
| 2018-11-16 | $32.14 | $32.88 | $32.02 | $32.41 | $18.43 | 1,723,290 |
| 2018-11-15 | $31.45 | $32.84 | $30.71 | $32.15 | $18.28 | 1,948,830 |
| 2018-11-14 | $30.00 | $30.81 | $29.80 | $30.40 | $17.28 | 702,230 |
| 2018-11-13 | $29.71 | $30.47 | $29.59 | $30.11 | $17.12 | 733,430 |
| 2018-11-12 | $29.12 | $30.15 | $28.81 | $30.10 | $17.11 | 703,910 |
| 2018-11-09 | $29.07 | $29.38 | $28.88 | $29.15 | $16.57 | 326,500 |
| 2018-11-08 | $29.40 | $29.55 | $29.00 | $29.12 | $16.56 | 458,900 |
| 2018-11-07 | $29.80 | $30.27 | $28.87 | $29.13 | $16.56 | 711,510 |
| 2018-11-06 | $29.50 | $29.96 | $29.30 | $29.80 | $16.94 | 426,700 |
| 2018-11-05 | $30.45 | $30.90 | $29.30 | $29.74 | $16.91 | 1,057,500 |
| 2018-11-02 | $28.81 | $30.35 | $28.81 | $30.35 | $17.26 | 1,394,740 |
| 2018-11-01 | $28.18 | $29.60 | $27.97 | $28.69 | $16.31 | 1,222,620 |
| 2018-10-31 | $27.31 | $28.25 | $27.02 | $27.97 | $15.90 | 781,010 |
| 2018-10-30 | $27.25 | $27.32 | $26.38 | $27.16 | $15.44 | 521,210 |
| 2018-10-29 | $27.50 | $27.77 | $26.81 | $27.00 | $15.35 | 689,150 |
| 2018-10-26 | $28.70 | $28.70 | $27.62 | $28.00 | $15.92 | 919,190 |
| 2018-10-25 | $27.89 | $28.95 | $27.60 | $28.91 | $16.44 | 388,870 |
| 2018-10-24 | $28.67 | $28.95 | $28.10 | $28.55 | $16.23 | 326,600 |
| 2018-10-23 | $28.52 | $29.58 | $28.39 | $28.58 | $16.25 | 664,200 |
| 2018-10-22 | $27.11 | $28.90 | $27.11 | $28.50 | $16.20 | 737,810 |
| 2018-10-19 | $26.00 | $27.28 | $25.82 | $27.10 | $15.41 | 420,130 |
| 2018-10-18 | $27.86 | $27.86 | $26.41 | $26.44 | $15.03 | 515,630 |
| 2018-10-17 | $28.47 | $28.60 | $27.29 | $27.90 | $15.86 | 708,030 |
| 2018-10-16 | $28.31 | $28.90 | $27.80 | $28.08 | $15.96 | 406,100 |
| 2018-10-15 | $28.56 | $29.00 | $28.27 | $28.38 | $16.14 | 357,800 |
| 2018-10-12 | $28.14 | $28.50 | $27.30 | $28.28 | $16.08 | 472,400 |
| 2018-10-11 | $30.00 | $30.28 | $27.90 | $28.18 | $16.02 | 877,250 |
| 2018-10-10 | $30.50 | $31.29 | $30.30 | $30.99 | $17.62 | 359,190 |
| 2018-10-09 | $30.53 | $30.96 | $30.00 | $30.50 | $17.34 | 370,250 |
| 2018-10-08 | $31.80 | $31.80 | $30.00 | $30.70 | $17.45 | 492,120 |
| 2018-10-05 | $32.11 | $32.11 | $32.11 | $32.11 | $18.26 | 0 |
| 2018-10-04 | $32.11 | $32.11 | $32.11 | $32.11 | $18.26 | 0 |
| 2018-10-03 | $32.11 | $32.11 | $32.11 | $32.11 | $18.26 | 0 |
| 2018-10-02 | $32.11 | $32.11 | $32.11 | $32.11 | $18.26 | 0 |
| 2018-10-01 | $32.11 | $32.11 | $32.11 | $32.11 | $18.26 | 0 |
| 2018-09-28 | $32.50 | $32.50 | $31.74 | $32.11 | $18.26 | 370,550 |
| 2018-09-27 | $32.80 | $32.91 | $31.88 | $31.98 | $18.18 | 593,220 |
| 2018-09-26 | $33.05 | $33.09 | $32.61 | $33.00 | $18.76 | 419,730 |
| 2018-09-25 | $33.00 | $33.42 | $32.50 | $32.91 | $18.71 | 434,380 |
| 2018-09-24 | $33.19 | $33.19 | $33.19 | $33.19 | $18.87 | 0 |
| 2018-09-21 | $32.99 | $33.43 | $32.68 | $33.19 | $18.87 | 361,760 |
| 2018-09-20 | $32.50 | $32.96 | $32.21 | $32.70 | $18.59 | 376,180 |
| 2018-09-19 | $31.85 | $32.86 | $31.81 | $32.50 | $18.48 | 373,240 |
| 2018-09-18 | $31.20 | $32.29 | $31.20 | $32.12 | $18.26 | 322,970 |
| 2018-09-17 | $32.33 | $32.65 | $31.11 | $31.20 | $17.74 | 469,020 |
| 2018-09-14 | $33.35 | $33.40 | $32.62 | $32.69 | $18.59 | 397,410 |
| 2018-09-13 | $33.43 | $33.50 | $32.72 | $33.36 | $18.97 | 236,670 |
| 2018-09-12 | $32.98 | $33.44 | $32.60 | $32.86 | $18.68 | 232,780 |
| 2018-09-11 | $32.47 | $33.17 | $32.30 | $33.07 | $18.80 | 290,510 |
| 2018-09-10 | $32.94 | $33.42 | $32.16 | $32.48 | $18.47 | 302,000 |
| 2018-09-07 | $33.00 | $33.49 | $32.75 | $33.27 | $18.92 | 414,650 |
| 2018-09-06 | $32.88 | $33.26 | $32.60 | $32.70 | $18.59 | 267,630 |
| 2018-09-05 | $33.60 | $33.60 | $32.91 | $32.96 | $18.74 | 316,370 |
| 2018-09-04 | $32.50 | $33.67 | $32.10 | $33.45 | $19.02 | 448,560 |
| 2018-09-03 | $33.23 | $33.23 | $31.59 | $32.49 | $18.47 | 407,100 |
| 2018-08-31 | $33.67 | $33.88 | $33.00 | $33.36 | $18.97 | 461,240 |
| 2018-08-30 | $33.55 | $33.77 | $33.20 | $33.52 | $19.06 | 554,180 |
| 2018-08-29 | $33.50 | $34.15 | $33.13 | $33.32 | $18.94 | 734,920 |
| 2018-08-28 | $33.19 | $33.39 | $32.81 | $33.00 | $18.76 | 497,390 |
| 2018-08-27 | $32.42 | $34.20 | $32.35 | $33.33 | $18.95 | 779,550 |
| 2018-08-24 | $32.34 | $32.65 | $32.10 | $32.42 | $18.43 | 228,300 |
| 2018-08-23 | $32.39 | $32.77 | $32.01 | $32.36 | $18.40 | 270,720 |
| 2018-08-22 | $31.85 | $32.96 | $31.85 | $32.23 | $18.32 | 428,120 |
| 2018-08-21 | $31.80 | $32.58 | $31.27 | $32.21 | $18.31 | 498,020 |
| 2018-08-20 | $30.72 | $31.84 | $30.20 | $31.82 | $18.09 | 751,620 |
| 2018-08-17 | $33.53 | $33.80 | $30.60 | $30.76 | $17.49 | 1,514,150 |
| 2018-08-16 | $34.60 | $34.60 | $33.72 | $34.00 | $19.33 | 616,720 |
| 2018-08-15 | $35.25 | $35.36 | $34.22 | $34.61 | $19.68 | 525,950 |
| 2018-08-14 | $35.26 | $35.72 | $34.86 | $35.26 | $20.05 | 547,660 |
| 2018-08-13 | $34.53 | $35.36 | $34.12 | $35.29 | $20.06 | 400,220 |
| 2018-08-10 | $34.20 | $35.07 | $33.90 | $34.94 | $19.87 | 523,120 |
| 2018-08-09 | $33.40 | $34.26 | $32.90 | $34.20 | $19.44 | 497,900 |
| 2018-08-08 | $34.08 | $34.30 | $32.98 | $33.15 | $18.85 | 452,200 |
| 2018-08-07 | $33.30 | $34.16 | $33.15 | $34.11 | $19.39 | 437,400 |
| 2018-08-06 | $33.08 | $33.60 | $32.27 | $33.19 | $18.87 | 458,500 |
| 2018-08-03 | $33.33 | $34.01 | $33.07 | $33.33 | $18.95 | 334,200 |
| 2018-08-02 | $35.00 | $35.00 | $32.01 | $33.56 | $19.08 | 996,050 |
| 2018-08-01 | $36.08 | $36.27 | $34.66 | $34.71 | $19.73 | 575,500 |
| 2018-07-31 | $36.38 | $36.93 | $35.71 | $35.89 | $20.41 | 646,220 |
| 2018-07-30 | $35.90 | $37.87 | $35.65 | $36.94 | $21.00 | 1,067,220 |
| 2018-07-27 | $35.89 | $36.49 | $35.80 | $35.88 | $20.40 | 367,500 |
| 2018-07-26 | $36.50 | $36.52 | $35.60 | $35.92 | $20.42 | 451,400 |
| 2018-07-25 | $36.90 | $36.99 | $36.32 | $36.52 | $20.76 | 506,980 |
| 2018-07-24 | $36.51 | $36.95 | $36.32 | $36.79 | $20.92 | 646,400 |
| 2018-07-23 | $36.00 | $36.85 | $35.40 | $36.45 | $20.72 | 919,580 |
| 2018-07-20 | $34.65 | $36.40 | $34.62 | $36.08 | $20.51 | 1,165,100 |
| 2018-07-19 | $35.45 | $35.85 | $34.60 | $34.68 | $19.72 | 813,380 |
| 2018-07-18 | $35.87 | $36.48 | $35.60 | $35.86 | $20.39 | 1,175,820 |
| 2018-07-17 | $35.88 | $35.88 | $35.30 | $35.75 | $20.33 | 511,800 |
| 2018-07-16 | $35.61 | $35.84 | $35.35 | $35.73 | $20.31 | 595,420 |
| 2018-07-13 | $35.12 | $36.11 | $35.12 | $35.48 | $20.17 | 818,390 |
| 2018-07-12 | $35.45 | $36.09 | $35.40 | $36.00 | $20.47 | 1,233,000 |
| 2018-07-11 | $35.68 | $36.21 | $35.00 | $35.52 | $20.19 | 1,219,000 |
| 2018-07-10 | $35.23 | $36.20 | $35.23 | $35.61 | $20.25 | 1,194,990 |
| 2018-07-09 | $34.25 | $35.65 | $34.20 | $35.60 | $20.24 | 1,582,790 |
| 2018-07-06 | $32.51 | $35.64 | $32.51 | $34.77 | $19.77 | 2,709,560 |
| 2018-07-05 | $33.39 | $34.43 | $32.40 | $32.81 | $18.65 | 2,034,620 |
| 2018-07-04 | $32.06 | $32.81 | $30.50 | $31.30 | $17.80 | 788,400 |
| 2018-07-03 | $31.11 | $32.09 | $30.73 | $32.06 | $18.23 | 771,800 |
| 2018-07-02 | $31.47 | $32.07 | $31.00 | $31.11 | $17.69 | 525,490 |
| 2018-06-29 | $30.57 | $31.87 | $30.57 | $31.84 | $18.10 | 567,100 |
| 2018-06-28 | $31.49 | $31.82 | $30.43 | $30.55 | $17.37 | 513,720 |
| 2018-06-27 | $33.08 | $33.33 | $32.13 | $32.55 | $18.05 | 621,700 |
| 2018-06-26 | $32.18 | $33.10 | $31.51 | $33.05 | $18.33 | 492,400 |
| 2018-06-25 | $32.25 | $32.78 | $32.00 | $32.34 | $17.93 | 583,700 |
| 2018-06-22 | $30.98 | $31.80 | $30.60 | $31.72 | $17.59 | 551,710 |
| 2018-06-21 | $31.88 | $32.05 | $30.52 | $30.64 | $16.99 | 651,400 |
| 2018-06-20 | $31.40 | $32.46 | $30.50 | $31.87 | $17.67 | 846,680 |
| 2018-06-19 | $33.80 | $34.90 | $31.13 | $31.40 | $17.41 | 984,600 |
| 2018-06-18 | $34.59 | $34.59 | $34.59 | $34.59 | $19.18 | 0 |
| 2018-06-15 | $35.98 | $35.98 | $32.50 | $34.59 | $19.18 | 636,900 |
| 2018-06-14 | $35.95 | $36.28 | $35.68 | $35.90 | $19.91 | 579,810 |
| 2018-06-13 | $36.72 | $36.72 | $35.56 | $35.60 | $19.74 | 921,790 |
| 2018-06-12 | $36.38 | $37.36 | $36.11 | $36.92 | $20.47 | 1,189,500 |
| 2018-06-11 | $37.88 | $37.88 | $36.05 | $36.38 | $20.18 | 921,420 |
| 2018-06-08 | $38.70 | $38.88 | $37.33 | $37.89 | $21.01 | 823,300 |
| 2018-06-07 | $39.76 | $39.85 | $38.66 | $38.79 | $21.51 | 762,320 |
| 2018-06-06 | $39.30 | $39.78 | $39.07 | $39.74 | $22.04 | 1,015,080 |
| 2018-06-05 | $38.82 | $39.45 | $38.82 | $39.43 | $21.87 | 948,200 |
| 2018-06-04 | $38.65 | $39.80 | $38.65 | $38.98 | $21.62 | 700,920 |
| 2018-06-01 | $38.48 | $39.64 | $38.01 | $39.26 | $21.77 | 1,004,620 |
| 2018-05-31 | $38.17 | $38.70 | $37.85 | $38.26 | $21.22 | 961,800 |
| 2018-05-30 | $40.97 | $40.97 | $37.25 | $37.76 | $20.94 | 1,526,520 |
| 2018-05-29 | $40.82 | $41.85 | $40.00 | $41.39 | $22.95 | 1,498,900 |
| 2018-05-28 | $41.70 | $41.70 | $39.57 | $40.92 | $22.69 | 1,710,090 |
| 2018-05-25 | $40.97 | $42.37 | $40.97 | $42.14 | $23.37 | 2,063,600 |
| 2018-05-24 | $41.62 | $42.50 | $40.90 | $41.14 | $22.82 | 2,065,380 |
| 2018-05-23 | $42.42 | $43.31 | $41.85 | $41.87 | $23.22 | 3,287,770 |
| 2018-05-22 | $43.79 | $46.40 | $43.48 | $44.04 | $24.42 | 6,564,550 |
| 2018-05-21 | $39.58 | $42.23 | $38.99 | $42.23 | $23.42 | 2,109,900 |
| 2018-05-18 | $38.20 | $38.77 | $37.40 | $38.39 | $21.29 | 1,090,590 |
| 2018-05-17 | $37.89 | $38.27 | $37.58 | $38.18 | $21.17 | 733,690 |
| 2018-05-16 | $38.65 | $38.65 | $37.61 | $37.90 | $21.02 | 775,010 |
| 2018-05-15 | $37.86 | $38.65 | $37.86 | $38.64 | $21.43 | 753,400 |
| 2018-05-14 | $38.58 | $38.74 | $37.75 | $37.99 | $21.07 | 628,300 |
| 2018-05-11 | $39.84 | $39.99 | $38.46 | $38.58 | $21.40 | 751,310 |
| 2018-05-10 | $40.62 | $40.95 | $39.51 | $39.83 | $22.09 | 1,085,110 |
| 2018-05-09 | $39.31 | $40.60 | $38.86 | $40.58 | $22.50 | 1,272,210 |
| 2018-05-08 | $39.60 | $39.78 | $39.11 | $39.36 | $21.83 | 560,300 |
| 2018-05-07 | $38.95 | $39.50 | $38.66 | $39.35 | $21.82 | 597,940 |
| 2018-05-04 | $38.98 | $39.46 | $38.63 | $38.79 | $21.51 | 413,190 |
| 2018-05-03 | $38.05 | $39.38 | $36.90 | $39.26 | $21.77 | 1,007,910 |
| 2018-05-02 | $38.90 | $39.55 | $38.00 | $38.38 | $21.28 | 673,670 |
| 2018-05-01 | $38.67 | $38.67 | $38.67 | $38.67 | $21.45 | 0 |
| 2018-04-30 | $38.67 | $38.67 | $38.67 | $38.67 | $21.45 | 0 |
| 2018-04-27 | $37.60 | $39.00 | $37.60 | $38.67 | $21.45 | 636,150 |
| 2018-04-26 | $37.56 | $38.35 | $37.21 | $37.64 | $20.87 | 621,490 |
| 2018-04-25 | $36.07 | $37.89 | $36.07 | $37.78 | $20.95 | 587,490 |
| 2018-04-24 | $35.77 | $39.13 | $35.70 | $37.29 | $20.68 | 615,300 |
| 2018-04-23 | $36.42 | $36.75 | $35.50 | $35.57 | $19.73 | 985,290 |
| 2018-04-20 | $39.00 | $39.00 | $36.36 | $36.74 | $20.37 | 1,572,390 |
| 2018-04-19 | $38.50 | $40.50 | $38.50 | $40.40 | $22.40 | 1,458,390 |
| 2018-04-18 | $38.30 | $38.80 | $36.90 | $38.75 | $21.49 | 626,400 |
| 2018-04-17 | $39.50 | $39.97 | $37.80 | $38.02 | $21.08 | 629,400 |
| 2018-04-16 | $39.95 | $40.38 | $39.20 | $39.50 | $21.91 | 720,720 |
| 2018-04-13 | $39.71 | $40.10 | $39.54 | $39.85 | $22.10 | 608,500 |
| 2018-04-12 | $39.45 | $40.19 | $39.45 | $39.70 | $22.02 | 752,100 |
| 2018-04-11 | $38.32 | $40.56 | $38.32 | $39.99 | $22.18 | 1,182,100 |
| 2018-04-10 | $38.80 | $38.80 | $37.81 | $38.50 | $21.35 | 683,410 |
| 2018-04-09 | $38.45 | $38.83 | $37.80 | $38.77 | $21.50 | 635,600 |
| 2018-04-06 | $38.93 | $38.93 | $38.93 | $38.93 | $21.59 | 0 |
| 2018-04-05 | $38.93 | $38.93 | $38.93 | $38.93 | $21.59 | 0 |
| 2018-04-04 | $37.88 | $39.30 | $37.71 | $38.93 | $21.59 | 1,072,940 |
| 2018-04-03 | $36.50 | $39.78 | $36.21 | $38.09 | $21.12 | 834,820 |
| 2018-04-02 | $37.64 | $38.27 | $37.31 | $37.50 | $20.80 | 538,960 |
| 2018-03-30 | $37.12 | $37.85 | $36.84 | $37.64 | $20.87 | 577,390 |
| 2018-03-29 | $36.50 | $37.17 | $36.20 | $36.84 | $20.43 | 443,590 |
| 2018-03-28 | $35.30 | $37.46 | $35.01 | $36.62 | $20.31 | 844,800 |
| 2018-03-27 | $34.83 | $35.99 | $34.83 | $35.50 | $19.69 | 412,860 |
| 2018-03-26 | $33.45 | $34.69 | $32.80 | $34.68 | $19.23 | 400,790 |
| 2018-03-23 | $36.01 | $36.27 | $33.68 | $33.76 | $18.72 | 651,600 |
| 2018-03-22 | $36.90 | $37.35 | $36.70 | $37.20 | $20.63 | 273,200 |
| 2018-03-21 | $37.18 | $37.77 | $36.85 | $36.87 | $20.45 | 459,260 |
| 2018-03-20 | $36.71 | $37.19 | $36.30 | $37.12 | $20.59 | 399,500 |
| 2018-03-19 | $36.50 | $38.00 | $36.49 | $37.09 | $20.57 | 427,200 |
| 2018-03-16 | $36.52 | $36.89 | $36.31 | $36.37 | $20.17 | 294,800 |
| 2018-03-15 | $38.60 | $38.60 | $36.00 | $36.49 | $20.24 | 726,900 |
| 2018-03-14 | $38.38 | $38.99 | $38.30 | $38.57 | $21.39 | 262,160 |
| 2018-03-13 | $39.43 | $39.62 | $38.43 | $38.60 | $21.41 | 539,240 |
| 2018-03-12 | $39.15 | $39.79 | $39.12 | $39.49 | $21.90 | 496,920 |
| 2018-03-09 | $39.50 | $39.50 | $38.71 | $39.31 | $21.80 | 703,000 |
| 2018-03-08 | $37.32 | $39.79 | $37.31 | $39.66 | $21.99 | 1,314,750 |
| 2018-03-07 | $37.25 | $37.77 | $37.05 | $37.51 | $20.80 | 458,900 |
| 2018-03-06 | $37.00 | $37.48 | $36.85 | $37.26 | $20.66 | 533,280 |
| 2018-03-05 | $36.15 | $37.35 | $35.80 | $37.14 | $20.60 | 535,040 |
| 2018-03-02 | $36.98 | $37.15 | $36.05 | $36.08 | $20.01 | 429,600 |
| 2018-03-01 | $36.80 | $37.23 | $36.61 | $37.06 | $20.55 | 356,700 |
| 2018-02-28 | $36.70 | $37.41 | $36.51 | $36.90 | $20.46 | 458,800 |
| 2018-02-27 | $36.10 | $37.78 | $35.90 | $37.26 | $20.66 | 923,940 |
| 2018-02-26 | $35.48 | $36.40 | $35.48 | $36.39 | $20.18 | 560,540 |
| 2018-02-23 | $35.18 | $35.82 | $34.88 | $35.23 | $19.54 | 349,200 |
| 2018-02-22 | $35.06 | $35.45 | $34.99 | $35.15 | $19.49 | 314,840 |
| 2018-02-21 | $34.99 | $34.99 | $34.99 | $34.99 | $19.40 | 0 |
| 2018-02-20 | $34.99 | $34.99 | $34.99 | $34.99 | $19.40 | 0 |
| 2018-02-19 | $34.99 | $34.99 | $34.99 | $34.99 | $19.40 | 0 |
| 2018-02-16 | $34.99 | $34.99 | $34.99 | $34.99 | $19.40 | 0 |
| 2018-02-15 | $34.99 | $34.99 | $34.99 | $34.99 | $19.40 | 0 |
| 2018-02-14 | $35.05 | $35.25 | $34.70 | $34.99 | $19.40 | 241,600 |
| 2018-02-13 | $35.00 | $35.40 | $34.37 | $35.07 | $19.45 | 645,300 |
| 2018-02-12 | $33.98 | $35.32 | $33.91 | $35.10 | $19.47 | 376,500 |
| 2018-02-09 | $33.51 | $34.18 | $33.05 | $33.91 | $18.81 | 574,490 |
| 2018-02-08 | $33.53 | $34.19 | $33.39 | $33.96 | $18.83 | 384,300 |
| 2018-02-07 | $33.63 | $33.85 | $32.52 | $33.38 | $18.51 | 462,760 |
| 2018-02-06 | $33.00 | $34.00 | $32.21 | $32.69 | $18.13 | 766,400 |
| 2018-02-05 | $33.18 | $33.95 | $32.66 | $33.50 | $18.58 | 409,960 |
| 2018-02-02 | $34.99 | $34.99 | $33.12 | $33.73 | $18.71 | 458,200 |
| 2018-02-01 | $35.79 | $36.08 | $34.50 | $34.51 | $19.14 | 721,660 |
| 2018-01-31 | $38.53 | $38.59 | $35.18 | $35.79 | $19.85 | 1,087,630 |
| 2018-01-30 | $38.54 | $38.86 | $38.46 | $38.53 | $21.37 | 291,020 |
| 2018-01-29 | $39.30 | $39.52 | $38.40 | $38.92 | $21.58 | 561,490 |
| 2018-01-26 | $39.75 | $39.85 | $39.20 | $39.29 | $21.79 | 878,820 |
| 2018-01-25 | $39.34 | $40.89 | $39.34 | $39.95 | $22.16 | 1,462,730 |
| 2018-01-24 | $39.02 | $39.65 | $39.02 | $39.43 | $21.87 | 632,140 |
| 2018-01-23 | $39.59 | $40.10 | $39.06 | $39.26 | $21.77 | 763,160 |
| 2018-01-22 | $39.30 | $40.80 | $39.30 | $39.69 | $22.01 | 1,379,800 |
| 2018-01-19 | $38.81 | $39.98 | $38.80 | $39.58 | $21.95 | 1,382,400 |
| 2018-01-18 | $39.66 | $39.99 | $39.02 | $39.07 | $21.67 | 887,720 |
| 2018-01-17 | $38.95 | $40.30 | $38.22 | $39.66 | $21.99 | 1,073,700 |
| 2018-01-16 | $39.00 | $39.77 | $38.61 | $39.10 | $21.68 | 1,050,140 |
| 2018-01-15 | $41.30 | $41.30 | $38.93 | $38.94 | $21.59 | 1,097,600 |
| 2018-01-12 | $41.00 | $41.90 | $40.57 | $41.40 | $22.96 | 881,920 |
| 2018-01-11 | $40.16 | $41.10 | $40.16 | $41.08 | $22.78 | 830,510 |
| 2018-01-10 | $40.46 | $41.09 | $40.01 | $40.70 | $22.57 | 650,700 |
| 2018-01-09 | $41.00 | $41.00 | $40.40 | $40.55 | $22.49 | 418,300 |
| 2018-01-08 | $40.30 | $40.89 | $40.17 | $40.78 | $22.62 | 513,700 |
| 2018-01-05 | $41.32 | $41.45 | $40.30 | $40.60 | $22.52 | 670,300 |
| 2018-01-04 | $41.98 | $41.98 | $41.14 | $41.18 | $22.84 | 787,100 |
| 2018-01-03 | $41.45 | $41.95 | $40.72 | $41.69 | $23.12 | 1,106,000 |
| 2018-01-02 | $41.19 | $41.98 | $41.05 | $41.43 | $22.98 | 873,290 |
| 2018-01-01 | $41.10 | $41.10 | $41.10 | $41.10 | $22.79 | 0 |
| 2017-12-29 | $41.30 | $41.78 | $40.73 | $41.10 | $22.79 | 864,310 |
| 2017-12-28 | $41.12 | $41.82 | $40.81 | $41.24 | $22.87 | 1,373,960 |
| 2017-12-27 | $41.35 | $42.45 | $40.70 | $41.25 | $22.88 | 2,125,650 |
| 2017-12-26 | $38.60 | $41.56 | $38.49 | $41.54 | $23.04 | 2,476,400 |
| 2017-12-25 | $39.80 | $39.80 | $38.00 | $38.66 | $21.44 | 1,212,800 |
| 2017-12-22 | $40.16 | $40.25 | $39.55 | $39.94 | $22.15 | 1,280,200 |
| 2017-12-21 | $37.88 | $40.93 | $37.88 | $40.27 | $22.33 | 2,027,710 |
| 2017-12-20 | $39.05 | $39.05 | $37.81 | $38.03 | $21.09 | 366,200 |
| 2017-12-19 | $38.50 | $39.06 | $38.49 | $38.88 | $21.56 | 371,100 |
| 2017-12-18 | $38.98 | $39.24 | $38.01 | $38.31 | $21.25 | 447,800 |
| 2017-12-15 | $39.80 | $39.80 | $38.80 | $39.02 | $21.64 | 544,000 |
| 2017-12-14 | $39.56 | $40.00 | $39.25 | $39.78 | $22.06 | 770,010 |
| 2017-12-13 | $38.80 | $40.58 | $38.78 | $40.05 | $22.21 | 1,111,100 |
| 2017-12-12 | $39.86 | $40.98 | $39.00 | $39.04 | $21.65 | 1,117,920 |
| 2017-12-11 | $39.20 | $39.79 | $38.90 | $39.43 | $21.87 | 756,620 |
| 2017-12-08 | $38.00 | $39.31 | $37.83 | $38.89 | $21.57 | 887,520 |
| 2017-12-07 | $38.10 | $38.49 | $37.82 | $38.17 | $21.17 | 465,450 |
| 2017-12-06 | $37.33 | $38.38 | $36.77 | $38.31 | $21.25 | 806,760 |
| 2017-12-05 | $38.10 | $39.20 | $37.12 | $37.68 | $20.90 | 1,168,010 |
| 2017-12-04 | $40.80 | $40.80 | $38.01 | $38.17 | $21.17 | 1,451,920 |
| 2017-12-01 | $40.60 | $41.40 | $40.48 | $41.10 | $22.79 | 800,980 |
| 2017-11-30 | $40.30 | $41.10 | $40.12 | $40.50 | $22.46 | 869,660 |
| 2017-11-29 | $40.20 | $41.80 | $40.01 | $41.01 | $22.74 | 1,575,700 |
| 2017-11-28 | $39.82 | $40.78 | $39.11 | $40.36 | $22.38 | 948,320 |
| 2017-11-27 | $41.10 | $41.50 | $39.50 | $39.95 | $22.16 | 920,450 |
| 2017-11-24 | $40.85 | $41.90 | $40.78 | $41.25 | $22.88 | 969,740 |
| 2017-11-23 | $43.83 | $44.29 | $40.49 | $41.01 | $22.74 | 1,821,290 |
| 2017-11-22 | $45.26 | $46.50 | $43.43 | $43.83 | $24.31 | 1,648,400 |
| 2017-11-21 | $46.33 | $46.55 | $44.18 | $45.72 | $25.35 | 1,379,460 |
| 2017-11-20 | $44.10 | $46.45 | $44.10 | $46.31 | $25.68 | 1,215,930 |
| 2017-11-17 | $47.80 | $48.28 | $44.80 | $44.99 | $24.95 | 1,524,210 |
| 2017-11-16 | $49.28 | $49.49 | $46.83 | $48.00 | $26.62 | 2,077,720 |
| 2017-11-15 | $51.40 | $51.86 | $48.52 | $49.83 | $27.63 | 2,787,820 |
| 2017-11-14 | $50.50 | $53.88 | $50.07 | $52.07 | $28.88 | 4,458,280 |
| 2017-11-13 | $50.70 | $51.20 | $49.67 | $50.52 | $28.02 | 1,561,590 |
| 2017-11-10 | $50.52 | $51.18 | $50.03 | $50.59 | $28.06 | 1,702,380 |
| 2017-11-09 | $49.90 | $51.15 | $49.36 | $51.06 | $28.32 | 1,948,980 |
| 2017-11-08 | $51.59 | $52.95 | $49.97 | $50.02 | $27.74 | 2,779,840 |
| 2017-11-07 | $51.01 | $52.17 | $50.50 | $51.93 | $28.80 | 2,597,140 |
| 2017-11-06 | $49.80 | $52.72 | $49.32 | $52.43 | $29.08 | 2,927,110 |
| 2017-11-03 | $50.56 | $51.02 | $48.28 | $49.41 | $27.40 | 2,218,200 |
| 2017-11-02 | $51.37 | $51.37 | $49.69 | $51.04 | $28.31 | 2,483,600 |
| 2017-11-01 | $50.18 | $51.56 | $49.50 | $51.40 | $28.50 | 3,256,940 |
| 2017-10-31 | $47.31 | $51.50 | $47.01 | $50.54 | $28.03 | 3,309,940 |
| 2017-10-30 | $48.16 | $48.75 | $46.38 | $47.31 | $26.24 | 1,888,410 |
| 2017-10-27 | $49.49 | $50.78 | $48.72 | $49.00 | $27.17 | 2,084,870 |
| 2017-10-26 | $48.00 | $50.49 | $47.58 | $49.99 | $27.72 | 3,469,670 |
| 2017-10-25 | $46.50 | $49.10 | $46.11 | $48.86 | $27.10 | 3,422,420 |
| 2017-10-24 | $46.95 | $47.26 | $45.37 | $46.29 | $25.67 | 2,439,870 |
| 2017-10-23 | $45.24 | $48.70 | $44.87 | $47.44 | $26.31 | 3,445,950 |
| 2017-10-20 | $44.95 | $45.88 | $44.57 | $45.19 | $25.06 | 2,318,150 |
| 2017-10-19 | $47.56 | $47.56 | $44.90 | $45.79 | $25.39 | 3,231,150 |
| 2017-10-18 | $48.60 | $51.74 | $47.10 | $47.25 | $26.20 | 4,812,640 |
| 2017-10-17 | $48.14 | $49.88 | $46.47 | $49.02 | $27.19 | 4,085,300 |
| 2017-10-16 | $48.00 | $51.90 | $48.00 | $51.48 | $28.55 | 8,198,180 |
| 2017-10-13 | $42.52 | $47.18 | $42.50 | $47.18 | $26.16 | 3,007,170 |
| 2017-10-12 | $43.53 | $43.87 | $41.59 | $42.89 | $23.79 | 1,528,400 |
| 2017-10-11 | $45.50 | $45.50 | $43.30 | $43.41 | $24.07 | 1,267,700 |
| 2017-10-10 | $43.90 | $45.06 | $43.50 | $45.05 | $24.98 | 1,254,310 |
| 2017-10-09 | $44.76 | $44.76 | $43.51 | $43.71 | $24.24 | 1,129,300 |
| 2017-10-06 | $43.93 | $43.93 | $43.93 | $43.93 | $24.36 | 0 |
| 2017-10-05 | $43.93 | $43.93 | $43.93 | $43.93 | $24.36 | 0 |
| 2017-10-04 | $43.93 | $43.93 | $43.93 | $43.93 | $24.36 | 0 |
| 2017-10-03 | $43.93 | $43.93 | $43.93 | $43.93 | $24.36 | 0 |
| 2017-10-02 | $43.93 | $43.93 | $43.93 | $43.93 | $24.36 | 0 |
| 2017-09-29 | $44.09 | $44.48 | $43.28 | $43.93 | $24.36 | 1,016,260 |
| 2017-09-28 | $42.55 | $44.30 | $42.29 | $44.14 | $24.48 | 2,028,600 |
| 2017-09-27 | $41.58 | $42.79 | $41.58 | $42.63 | $23.64 | 1,019,300 |
| 2017-09-26 | $43.10 | $43.26 | $41.03 | $41.91 | $23.24 | 1,537,100 |
| 2017-09-25 | $42.44 | $44.33 | $42.02 | $43.39 | $24.06 | 2,295,020 |
| 2017-09-22 | $41.11 | $42.46 | $40.52 | $42.44 | $23.54 | 1,176,500 |
| 2017-09-21 | $42.06 | $42.64 | $41.37 | $41.45 | $22.99 | 946,000 |
| 2017-09-20 | $41.10 | $42.33 | $40.50 | $42.05 | $23.32 | 1,103,200 |
| 2017-09-19 | $41.85 | $41.90 | $40.00 | $41.39 | $22.95 | 1,468,100 |
| 2017-09-18 | $42.56 | $42.80 | $41.30 | $41.77 | $23.16 | 1,237,000 |
| 2017-09-15 | $42.50 | $43.27 | $42.21 | $42.90 | $23.79 | 1,376,770 |
| 2017-09-14 | $42.49 | $42.60 | $41.85 | $42.59 | $23.62 | 1,154,800 |
| 2017-09-13 | $41.66 | $42.30 | $41.66 | $42.20 | $23.40 | 909,740 |
| 2017-09-12 | $43.43 | $43.98 | $41.20 | $41.88 | $23.23 | 2,477,810 |
| 2017-09-11 | $43.43 | $44.14 | $43.04 | $43.85 | $24.32 | 1,039,340 |
| 2017-09-08 | $43.53 | $44.74 | $43.00 | $43.43 | $24.08 | 1,964,870 |
| 2017-09-07 | $46.60 | $46.65 | $44.00 | $44.10 | $24.46 | 3,254,600 |
| 2017-09-06 | $43.78 | $46.10 | $43.39 | $45.97 | $25.49 | 2,923,680 |
| 2017-09-05 | $44.60 | $44.89 | $43.33 | $44.08 | $24.45 | 1,889,780 |
| 2017-09-04 | $41.88 | $46.10 | $41.47 | $45.48 | $25.22 | 3,838,010 |
| 2017-09-01 | $42.03 | $43.27 | $41.90 | $42.22 | $23.41 | 2,698,700 |
| 2017-08-31 | $40.70 | $42.29 | $40.60 | $42.00 | $23.29 | 2,440,170 |
| 2017-08-30 | $40.98 | $41.42 | $39.90 | $40.59 | $22.51 | 2,869,080 |
| 2017-08-29 | $41.68 | $43.79 | $41.26 | $41.50 | $23.01 | 4,196,980 |
| 2017-08-28 | $41.20 | $43.30 | $41.20 | $42.29 | $23.45 | 3,933,320 |
| 2017-08-25 | $41.25 | $41.76 | $40.18 | $41.57 | $23.05 | 4,025,020 |
| 2017-08-24 | $38.23 | $42.43 | $38.18 | $41.64 | $23.09 | 5,974,100 |
| 2017-08-23 | $38.00 | $39.27 | $37.51 | $38.62 | $21.42 | 2,838,220 |
| 2017-08-22 | $37.30 | $38.99 | $37.30 | $37.88 | $21.01 | 2,078,070 |
| 2017-08-21 | $37.05 | $37.67 | $36.85 | $37.42 | $20.75 | 1,457,710 |
| 2017-08-18 | $37.00 | $38.14 | $36.72 | $37.29 | $20.68 | 2,163,910 |
| 2017-08-17 | $36.26 | $37.43 | $36.05 | $37.24 | $20.65 | 2,228,240 |
| 2017-08-16 | $35.44 | $36.58 | $35.11 | $36.26 | $20.11 | 2,024,440 |
| 2017-08-15 | $35.43 | $35.87 | $35.30 | $35.70 | $19.80 | 1,152,790 |
| 2017-08-14 | $34.09 | $36.66 | $34.00 | $35.68 | $19.79 | 1,564,470 |
| 2017-08-11 | $33.86 | $34.28 | $33.53 | $33.86 | $18.78 | 944,260 |
| 2017-08-10 | $35.05 | $35.27 | $34.00 | $34.12 | $18.92 | 1,223,000 |
| 2017-08-09 | $36.00 | $36.18 | $35.00 | $35.03 | $19.43 | 1,039,780 |
| 2017-08-08 | $36.51 | $36.60 | $35.88 | $36.05 | $19.99 | 775,680 |
| 2017-08-07 | $36.28 | $36.60 | $36.01 | $36.34 | $20.15 | 707,800 |
| 2017-08-04 | $36.67 | $36.91 | $35.87 | $35.91 | $19.91 | 1,325,390 |
| 2017-08-03 | $35.53 | $37.21 | $35.32 | $36.90 | $20.46 | 2,155,690 |
| 2017-08-02 | $35.30 | $36.80 | $35.30 | $35.81 | $19.86 | 1,669,200 |
| 2017-08-01 | $35.27 | $35.56 | $34.88 | $35.39 | $19.63 | 822,230 |
| 2017-07-31 | $35.57 | $36.15 | $35.01 | $35.43 | $19.65 | 1,043,230 |
| 2017-07-28 | $35.80 | $36.07 | $35.65 | $35.78 | $19.84 | 1,108,210 |
| 2017-07-27 | $34.83 | $36.17 | $34.65 | $35.86 | $19.89 | 1,471,610 |
| 2017-07-26 | $35.31 | $35.44 | $34.70 | $34.82 | $19.31 | 699,720 |
| 2017-07-25 | $35.29 | $35.80 | $35.15 | $35.31 | $19.58 | 754,420 |
| 2017-07-24 | $34.44 | $35.85 | $33.80 | $35.48 | $19.68 | 1,330,800 |
| 2017-07-21 | $34.71 | $35.24 | $34.33 | $34.57 | $19.17 | 871,100 |
| 2017-07-20 | $35.06 | $35.85 | $34.90 | $35.15 | $19.49 | 1,341,300 |
| 2017-07-19 | $34.90 | $35.14 | $34.37 | $35.10 | $19.47 | 1,081,600 |
| 2017-07-18 | $35.00 | $35.47 | $33.99 | $35.10 | $19.47 | 1,567,000 |
| 2017-07-17 | $38.02 | $38.75 | $35.43 | $35.43 | $19.65 | 1,982,780 |
| 2017-07-14 | $39.90 | $40.11 | $39.16 | $39.37 | $21.83 | 739,690 |
| 2017-07-13 | $39.90 | $40.20 | $39.65 | $39.86 | $22.11 | 857,240 |
| 2017-07-12 | $39.62 | $40.28 | $39.05 | $40.15 | $22.27 | 1,289,990 |
| 2017-07-11 | $40.99 | $41.27 | $39.85 | $40.04 | $22.21 | 1,579,290 |
| 2017-07-10 | $42.60 | $42.61 | $41.00 | $41.01 | $22.74 | 2,723,200 |
| 2017-07-07 | $42.86 | $44.18 | $42.86 | $43.45 | $24.10 | 2,673,540 |
| 2017-07-06 | $42.99 | $43.28 | $42.30 | $42.85 | $23.76 | 2,006,640 |
| 2017-07-05 | $41.69 | $43.30 | $41.69 | $42.99 | $23.84 | 2,709,060 |
| 2017-07-04 | $42.13 | $42.77 | $41.86 | $42.02 | $23.30 | 1,538,000 |
| 2017-07-03 | $41.78 | $42.08 | $41.13 | $41.99 | $23.29 | 1,645,300 |
| 2017-06-30 | $41.35 | $42.52 | $41.19 | $41.87 | $23.22 | 2,245,400 |
| 2017-06-29 | $41.95 | $42.15 | $41.06 | $41.59 | $23.06 | 2,269,940 |
| 2017-06-28 | $43.00 | $43.20 | $41.71 | $41.79 | $23.18 | 3,004,530 |
| 2017-06-27 | $43.70 | $44.75 | $43.52 | $43.87 | $24.33 | 2,375,320 |
| 2017-06-26 | $43.10 | $44.49 | $42.80 | $43.95 | $24.37 | 2,501,300 |
| 2017-06-23 | $44.79 | $45.44 | $42.51 | $43.91 | $24.35 | 4,011,020 |
| 2017-06-22 | $44.92 | $47.00 | $44.51 | $45.31 | $25.13 | 5,158,640 |
| 2017-06-21 | $44.90 | $45.26 | $43.67 | $44.86 | $24.88 | 4,175,250 |
| 2017-06-20 | $45.61 | $46.64 | $45.30 | $45.35 | $25.15 | 4,114,360 |
| 2017-06-19 | $46.50 | $47.20 | $45.22 | $45.61 | $25.29 | 4,510,710 |
| 2017-06-16 | $47.11 | $48.58 | $45.50 | $47.16 | $26.15 | 6,690,460 |
| 2017-06-15 | $46.55 | $49.98 | $46.55 | $47.57 | $26.38 | 7,552,370 |
| 2017-06-14 | $48.16 | $49.17 | $47.46 | $47.46 | $26.32 | 8,862,230 |
| 2017-06-13 | $51.00 | $53.56 | $50.08 | $52.73 | $29.24 | 13,502,960 |
| 2017-06-12 | $48.69 | $48.69 | $47.00 | $48.69 | $27.00 | 3,121,460 |
| 2017-06-09 | $44.26 | $44.26 | $44.26 | $44.26 | $24.55 | 98,400 |
| 2017-06-08 | $40.24 | $40.24 | $40.24 | $40.24 | $22.32 | 51,200 |
| 2017-06-07 | $36.58 | $36.58 | $36.58 | $36.58 | $20.29 | 24,200 |
| 2017-06-06 | $33.25 | $33.25 | $33.25 | $33.25 | $18.44 | 16,800 |
| 2017-06-05 | $30.23 | $30.23 | $30.23 | $30.23 | $16.76 | 4,400 |
| 2017-06-02 | $27.48 | $27.48 | $27.48 | $27.48 | $15.24 | 3,210 |
| 2017-06-01 | $24.98 | $24.98 | $24.98 | $24.98 | $13.85 | 9,400 |
Shanghai Emperor Of Cleaning HiTech Company Ltd (603200) News Headlines
Recent Shanghai Emperor Of Cleaning HiTech Company Ltd (603200) News
Similar Companies to Shanghai Emperor Of Cleaning HiTech Company Ltd (603200) 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 | -- | -- | -- |