Yuanli Chemical Group Company Ltd (603217) Exchange: SHG
Data as of July 11, 2025
$17.98 ($-0.45) -2.44%
Yuanli Chemical Group Company Ltd - Daily Information
Click for more stock information on Yuanli Chemical Group Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $18.45 |
| Previous Close | $17.98 |
| High | $18.45 |
| Low | $17.95 |
| Adjusted Open | $18.45 |
| Previous Adjusted Close | $17.98 |
| Adjusted High | $18.45 |
| Adjusted Low | $17.95 |
About Yuanli Chemical Group Company Ltd (603217)
Yuanli Chemical Group Co Ltd
Invest in Yuanli Chemical Group Company Ltd (603217)
Historical Stock Data for Yuanli Chemical Group Company Ltd (603217)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $18.45 | $18.45 | $17.95 | $17.98 | $17.98 | 2,441,270 |
| 2025-07-08 | $17.86 | $18.46 | $17.67 | $18.43 | $18.43 | 3,179,700 |
| 2025-07-07 | $17.68 | $17.83 | $17.61 | $17.80 | $17.80 | 1,198,420 |
| 2025-07-04 | $18.00 | $18.14 | $17.65 | $17.69 | $17.69 | 1,681,420 |
| 2025-07-03 | $17.94 | $18.02 | $17.78 | $17.93 | $17.93 | 1,113,760 |
| 2025-07-02 | $18.01 | $18.05 | $17.75 | $17.88 | $17.88 | 1,571,660 |
| 2025-06-30 | $18.01 | $18.26 | $17.86 | $18.23 | $18.23 | 2,324,600 |
| 2025-06-27 | $18.00 | $18.32 | $17.89 | $18.01 | $18.01 | 1,708,810 |
| 2025-06-26 | $18.10 | $18.29 | $17.83 | $17.92 | $17.92 | 2,053,800 |
| 2025-06-25 | $18.05 | $18.24 | $17.77 | $18.11 | $18.11 | 2,425,180 |
| 2025-06-24 | $17.71 | $18.01 | $17.71 | $18.00 | $18.00 | 2,028,280 |
| 2025-06-23 | $17.49 | $17.77 | $17.38 | $17.73 | $17.73 | 1,941,060 |
| 2025-06-20 | $17.58 | $17.84 | $17.44 | $17.49 | $17.49 | 1,899,890 |
| 2025-06-19 | $18.07 | $18.12 | $17.45 | $17.52 | $17.52 | 1,819,800 |
| 2025-06-18 | $18.23 | $18.25 | $17.86 | $18.03 | $18.03 | 1,677,370 |
| 2025-06-17 | $18.58 | $18.63 | $18.17 | $18.25 | $18.25 | 2,310,060 |
| 2025-06-13 | $18.81 | $19.21 | $18.45 | $18.60 | $18.60 | 4,807,440 |
| 2025-06-12 | $18.77 | $19.05 | $18.55 | $18.81 | $18.81 | 3,150,360 |
| 2025-06-11 | $18.55 | $19.36 | $18.55 | $18.74 | $18.74 | 3,090,440 |
| 2025-06-10 | $18.70 | $19.11 | $18.37 | $18.62 | $18.62 | 5,078,120 |
| 2025-06-09 | $17.83 | $18.91 | $17.82 | $18.74 | $18.74 | 5,545,320 |
| 2025-06-06 | $17.82 | $18.37 | $17.73 | $17.93 | $17.93 | 2,926,240 |
| 2025-06-05 | $18.03 | $18.19 | $17.63 | $17.73 | $17.73 | 3,301,920 |
| 2025-06-04 | $17.35 | $18.47 | $17.35 | $18.03 | $18.03 | 5,475,840 |
| 2025-06-03 | $17.00 | $17.60 | $16.88 | $17.48 | $17.48 | 3,101,220 |
| 2025-05-30 | $17.34 | $17.74 | $16.99 | $17.01 | $17.01 | 3,022,770 |
| 2025-05-29 | $16.97 | $17.67 | $16.89 | $17.43 | $17.43 | 3,740,680 |
| 2025-05-28 | $17.10 | $17.18 | $16.82 | $16.93 | $16.93 | 1,312,200 |
| 2025-05-27 | $17.04 | $17.12 | $16.81 | $17.10 | $17.10 | 1,452,200 |
| 2025-05-26 | $17.02 | $17.19 | $16.90 | $17.11 | $17.11 | 1,157,060 |
| 2025-05-23 | $16.86 | $17.22 | $16.69 | $17.13 | $17.13 | 2,333,000 |
| 2025-05-22 | $17.25 | $17.32 | $16.86 | $16.86 | $16.86 | 2,011,300 |
| 2025-05-21 | $17.43 | $17.44 | $17.16 | $17.25 | $17.25 | 1,609,500 |
| 2025-05-20 | $17.26 | $17.43 | $16.99 | $17.43 | $17.43 | 2,309,560 |
| 2025-05-19 | $17.49 | $17.58 | $17.25 | $17.31 | $17.31 | 2,212,340 |
| 2025-05-16 | $17.35 | $17.58 | $17.28 | $17.49 | $17.49 | 2,843,940 |
| 2025-05-15 | $17.22 | $17.62 | $17.18 | $17.23 | $17.23 | 2,957,820 |
| 2025-05-14 | $17.26 | $17.26 | $17.05 | $17.21 | $17.21 | 1,668,050 |
| 2025-05-13 | $17.35 | $17.48 | $17.16 | $17.28 | $17.28 | 2,424,200 |
| 2025-05-12 | $17.37 | $17.37 | $17.05 | $17.20 | $17.20 | 1,549,780 |
| 2025-05-09 | $17.34 | $17.37 | $17.12 | $17.18 | $17.18 | 1,366,980 |
| 2025-05-08 | $17.26 | $17.45 | $17.26 | $17.34 | $17.34 | 1,931,340 |
| 2025-05-07 | $17.14 | $17.47 | $17.14 | $17.42 | $17.42 | 2,620,340 |
| 2025-05-06 | $16.93 | $17.08 | $16.86 | $17.05 | $17.05 | 1,523,900 |
| 2025-04-30 | $16.97 | $17.15 | $16.78 | $16.89 | $16.89 | 1,612,480 |
| 2025-04-29 | $16.42 | $17.07 | $16.42 | $17.02 | $17.02 | 2,208,200 |
| 2025-04-28 | $16.68 | $16.85 | $16.36 | $16.49 | $16.49 | 2,031,240 |
| 2025-04-25 | $17.30 | $17.30 | $16.48 | $16.80 | $16.80 | 4,584,480 |
| 2025-04-24 | $17.58 | $18.05 | $17.58 | $17.82 | $17.82 | 2,113,420 |
| 2025-04-23 | $17.65 | $17.96 | $17.50 | $17.69 | $17.69 | 1,889,500 |
| 2025-04-22 | $17.12 | $17.86 | $17.12 | $17.76 | $17.76 | 3,176,690 |
| 2025-04-21 | $17.10 | $17.28 | $16.98 | $17.19 | $17.19 | 1,966,200 |
| 2025-04-18 | $17.31 | $17.34 | $16.93 | $17.16 | $17.16 | 1,942,900 |
| 2025-04-17 | $16.93 | $17.56 | $16.87 | $17.29 | $17.29 | 2,904,900 |
| 2025-04-16 | $16.90 | $17.36 | $16.81 | $17.11 | $17.11 | 3,443,200 |
| 2025-04-15 | $16.50 | $17.57 | $16.30 | $17.09 | $17.09 | 5,026,140 |
| 2025-04-14 | $16.02 | $16.48 | $16.02 | $16.45 | $16.45 | 2,137,200 |
| 2025-04-11 | $15.62 | $16.10 | $15.62 | $15.97 | $15.97 | 1,747,660 |
| 2025-04-10 | $15.70 | $16.14 | $15.70 | $15.96 | $15.96 | 3,319,600 |
| 2025-04-09 | $15.48 | $15.59 | $14.22 | $15.55 | $15.55 | 3,576,170 |
| 2025-04-08 | $16.11 | $16.49 | $15.07 | $15.30 | $15.30 | 5,300,530 |
| 2025-04-07 | $16.50 | $17.18 | $16.26 | $16.26 | $16.26 | 5,736,440 |
| 2025-04-03 | $17.83 | $18.29 | $17.68 | $18.07 | $18.07 | 4,653,200 |
| 2025-04-02 | $17.65 | $18.94 | $17.61 | $18.23 | $18.23 | 5,948,840 |
| 2025-04-01 | $17.36 | $18.10 | $17.31 | $17.86 | $17.86 | 5,896,830 |
| 2025-03-31 | $17.88 | $17.98 | $17.10 | $17.21 | $17.21 | 6,685,790 |
| 2025-03-28 | $18.65 | $19.09 | $18.03 | $18.06 | $18.06 | 11,947,400 |
| 2025-03-27 | $19.90 | $20.81 | $19.09 | $19.31 | $19.31 | 18,781,320 |
| 2025-03-26 | $17.23 | $18.92 | $17.17 | $18.92 | $18.92 | 9,914,830 |
| 2025-03-25 | $16.82 | $17.39 | $16.72 | $17.20 | $17.20 | 2,131,520 |
| 2025-03-24 | $16.90 | $17.09 | $16.58 | $16.86 | $16.86 | 1,445,180 |
| 2025-03-21 | $17.25 | $17.28 | $16.92 | $16.97 | $16.97 | 1,412,520 |
| 2025-03-20 | $17.24 | $17.33 | $17.14 | $17.15 | $17.15 | 1,063,500 |
| 2025-03-19 | $17.40 | $17.40 | $17.15 | $17.26 | $17.26 | 1,427,880 |
| 2025-03-18 | $17.45 | $17.48 | $17.30 | $17.43 | $17.43 | 1,177,480 |
| 2025-03-17 | $17.47 | $17.49 | $17.31 | $17.40 | $17.40 | 988,320 |
| 2025-03-14 | $17.23 | $17.45 | $17.02 | $17.38 | $17.38 | 1,783,160 |
| 2025-03-13 | $17.25 | $17.34 | $17.05 | $17.22 | $17.22 | 1,350,020 |
| 2025-03-12 | $17.38 | $17.58 | $17.26 | $17.30 | $17.30 | 1,181,500 |
| 2025-03-11 | $17.38 | $17.50 | $17.23 | $17.38 | $17.38 | 1,276,000 |
| 2025-03-10 | $17.34 | $17.45 | $17.28 | $17.38 | $17.38 | 1,189,700 |
| 2025-03-07 | $17.05 | $17.35 | $16.93 | $17.35 | $17.35 | 1,464,580 |
| 2025-03-06 | $16.95 | $17.09 | $16.90 | $17.05 | $17.05 | 1,513,920 |
| 2025-03-05 | $17.30 | $17.30 | $16.81 | $16.95 | $16.95 | 1,844,490 |
| 2025-03-04 | $17.10 | $17.33 | $17.10 | $17.28 | $17.28 | 1,221,300 |
| 2025-03-03 | $17.08 | $17.49 | $17.00 | $17.26 | $17.26 | 1,544,630 |
| 2025-02-28 | $17.36 | $17.42 | $17.01 | $17.06 | $17.06 | 1,245,700 |
| 2025-02-27 | $17.48 | $17.54 | $17.15 | $17.35 | $17.35 | 1,511,300 |
| 2025-02-26 | $17.35 | $17.68 | $17.35 | $17.53 | $17.53 | 2,121,670 |
| 2025-02-25 | $17.02 | $17.78 | $16.84 | $17.34 | $17.34 | 3,130,710 |
| 2025-02-24 | $17.01 | $17.20 | $16.86 | $16.95 | $16.95 | 1,203,410 |
| 2025-02-20 | $17.07 | $17.07 | $16.83 | $17.02 | $17.02 | 1,119,360 |
| 2025-02-19 | $16.58 | $17.00 | $16.58 | $16.91 | $16.91 | 1,069,420 |
| 2025-02-18 | $16.92 | $17.16 | $16.52 | $16.54 | $16.54 | 1,376,630 |
| 2025-02-17 | $16.85 | $17.01 | $16.83 | $16.93 | $16.93 | 793,280 |
| 2025-02-14 | $16.94 | $17.05 | $16.83 | $16.89 | $16.89 | 923,720 |
| 2025-02-13 | $17.20 | $17.23 | $16.94 | $16.94 | $16.94 | 1,196,200 |
| 2025-02-12 | $17.07 | $17.19 | $16.93 | $17.19 | $17.19 | 938,330 |
| 2025-02-11 | $17.02 | $17.08 | $16.83 | $17.07 | $17.07 | 1,111,250 |
| 2025-02-10 | $16.89 | $17.02 | $16.85 | $17.02 | $17.02 | 893,660 |
| 2025-02-07 | $16.97 | $17.06 | $16.77 | $16.87 | $16.87 | 1,721,350 |
| 2025-02-06 | $16.78 | $16.97 | $16.65 | $16.97 | $16.97 | 1,214,880 |
| 2025-02-05 | $16.81 | $16.90 | $16.59 | $16.78 | $16.78 | 1,006,800 |
| 2025-01-27 | $16.79 | $17.06 | $16.73 | $16.79 | $16.79 | 750,960 |
| 2025-01-24 | $16.74 | $16.83 | $16.58 | $16.82 | $16.82 | 1,042,810 |
| 2025-01-23 | $16.90 | $17.15 | $16.72 | $16.75 | $16.75 | 1,087,160 |
| 2025-01-22 | $17.03 | $17.03 | $16.75 | $16.80 | $16.80 | 619,280 |
| 2025-01-21 | $17.12 | $17.24 | $16.90 | $17.03 | $17.03 | 812,900 |
| 2025-01-20 | $16.89 | $17.20 | $16.84 | $17.12 | $17.12 | 1,300,070 |
| 2025-01-17 | $16.61 | $17.15 | $16.53 | $16.89 | $16.89 | 1,336,460 |
| 2025-01-16 | $16.66 | $16.73 | $16.39 | $16.61 | $16.61 | 844,830 |
| 2025-01-15 | $16.57 | $16.76 | $16.41 | $16.49 | $16.49 | 1,039,540 |
| 2025-01-14 | $16.21 | $16.59 | $16.07 | $16.58 | $16.58 | 1,264,240 |
| 2025-01-13 | $15.90 | $16.25 | $15.81 | $16.07 | $16.07 | 675,900 |
| 2025-01-09 | $16.73 | $16.77 | $16.41 | $16.44 | $16.44 | 762,500 |
| 2025-01-08 | $16.45 | $16.70 | $16.21 | $16.63 | $16.63 | 1,212,800 |
| 2025-01-07 | $16.25 | $16.50 | $16.03 | $16.46 | $16.46 | 901,700 |
| 2025-01-06 | $16.00 | $16.30 | $15.64 | $16.18 | $16.18 | 1,128,500 |
| 2025-01-03 | $16.27 | $16.38 | $16.00 | $16.07 | $16.07 | 1,241,990 |
| 2025-01-02 | $16.28 | $16.54 | $16.07 | $16.14 | $16.14 | 1,255,850 |
| 2024-12-31 | $16.58 | $16.70 | $16.18 | $16.28 | $16.28 | 1,169,390 |
| 2024-12-30 | $16.74 | $16.96 | $16.47 | $16.53 | $16.53 | 1,455,200 |
| 2024-12-27 | $16.55 | $17.03 | $16.44 | $16.74 | $16.74 | 966,000 |
| 2024-12-26 | $16.56 | $16.73 | $16.53 | $16.55 | $16.55 | 824,400 |
| 2024-12-25 | $16.89 | $17.01 | $16.44 | $16.56 | $16.56 | 1,311,060 |
| 2024-12-24 | $16.88 | $17.20 | $16.72 | $16.99 | $16.99 | 1,267,540 |
| 2024-12-23 | $17.35 | $17.40 | $16.80 | $16.87 | $16.87 | 1,855,640 |
| 2024-12-20 | $17.38 | $17.55 | $17.20 | $17.29 | $17.29 | 1,655,220 |
| 2024-12-19 | $17.18 | $17.47 | $17.07 | $17.33 | $17.33 | 1,221,200 |
| 2024-12-18 | $17.43 | $17.63 | $17.21 | $17.33 | $17.33 | 1,210,630 |
| 2024-12-17 | $17.84 | $17.98 | $17.30 | $17.34 | $17.34 | 1,754,400 |
| 2024-12-16 | $17.94 | $18.08 | $17.75 | $17.84 | $17.84 | 1,672,340 |
| 2024-12-13 | $18.16 | $18.24 | $17.77 | $17.77 | $17.77 | 2,488,120 |
| 2024-12-12 | $18.44 | $18.50 | $18.15 | $18.41 | $18.41 | 1,692,780 |
| 2024-12-11 | $18.28 | $18.46 | $18.21 | $18.45 | $18.45 | 1,532,540 |
| 2024-12-10 | $18.80 | $18.95 | $18.21 | $18.26 | $18.26 | 2,310,320 |
| 2024-12-09 | $18.35 | $18.42 | $18.08 | $18.32 | $18.32 | 1,915,640 |
| 2024-12-06 | $18.32 | $18.65 | $17.95 | $18.33 | $18.33 | 2,428,030 |
| 2024-12-05 | $18.18 | $18.57 | $18.16 | $18.35 | $18.35 | 1,502,090 |
| 2024-12-04 | $19.10 | $19.10 | $18.12 | $18.21 | $18.21 | 2,433,620 |
| 2024-12-03 | $18.93 | $19.47 | $18.66 | $18.94 | $18.94 | 2,795,300 |
| 2024-12-02 | $18.54 | $19.28 | $18.54 | $18.97 | $18.97 | 2,619,900 |
| 2024-11-29 | $18.49 | $18.76 | $18.27 | $18.63 | $18.63 | 2,159,410 |
| 2024-11-28 | $18.03 | $18.79 | $18.00 | $18.45 | $18.45 | 3,314,620 |
| 2024-11-27 | $17.80 | $18.09 | $17.20 | $18.02 | $18.02 | 2,558,690 |
| 2024-11-26 | $17.90 | $18.29 | $17.70 | $17.83 | $17.83 | 2,750,770 |
| 2024-11-25 | $17.94 | $18.20 | $17.56 | $17.92 | $17.92 | 3,730,190 |
| 2024-11-22 | $19.61 | $19.77 | $18.05 | $18.14 | $18.14 | 7,260,650 |
| 2024-11-21 | $20.00 | $20.48 | $18.79 | $19.91 | $19.91 | 10,085,360 |
| 2024-11-20 | $17.69 | $19.46 | $17.52 | $19.46 | $19.46 | 4,734,420 |
| 2024-11-19 | $17.14 | $17.74 | $17.08 | $17.69 | $17.69 | 2,303,720 |
| 2024-11-18 | $17.43 | $17.58 | $16.81 | $17.14 | $17.14 | 2,694,740 |
| 2024-11-15 | $17.90 | $18.00 | $17.36 | $17.43 | $17.43 | 2,827,790 |
| 2024-11-14 | $18.34 | $18.69 | $17.87 | $17.90 | $17.90 | 2,934,530 |
| 2024-11-13 | $18.59 | $19.00 | $18.08 | $18.46 | $18.46 | 3,684,360 |
| 2024-11-12 | $18.33 | $19.41 | $18.32 | $18.83 | $18.83 | 5,816,010 |
| 2024-11-11 | $18.10 | $18.37 | $17.98 | $18.36 | $18.36 | 2,802,340 |
| 2024-11-08 | $18.50 | $18.50 | $18.06 | $18.08 | $18.08 | 3,629,010 |
| 2024-11-07 | $18.03 | $18.48 | $17.80 | $18.32 | $18.32 | 3,434,950 |
| 2024-11-06 | $18.22 | $18.68 | $18.03 | $18.22 | $18.22 | 5,229,080 |
| 2024-11-05 | $17.69 | $18.24 | $17.69 | $18.08 | $18.08 | 4,774,370 |
| 2024-11-04 | $18.09 | $18.21 | $17.47 | $17.87 | $17.87 | 4,337,100 |
| 2024-11-01 | $19.00 | $19.15 | $17.73 | $17.84 | $17.84 | 11,029,570 |
| 2024-10-31 | $16.64 | $18.26 | $16.64 | $18.26 | $18.26 | 4,213,880 |
| 2024-10-30 | $16.35 | $16.69 | $16.31 | $16.60 | $16.60 | 3,709,720 |
| 2024-10-29 | $17.00 | $17.05 | $16.39 | $16.51 | $16.51 | 4,923,860 |
| 2024-10-28 | $17.73 | $17.98 | $16.90 | $17.08 | $17.08 | 7,027,140 |
| 2024-10-25 | $17.00 | $18.35 | $16.82 | $17.89 | $17.89 | 8,718,240 |
| 2024-10-24 | $16.62 | $17.36 | $16.48 | $16.88 | $16.88 | 4,662,100 |
| 2024-10-23 | $16.20 | $17.51 | $16.05 | $16.85 | $16.85 | 8,654,220 |
| 2024-10-22 | $16.12 | $16.85 | $15.71 | $16.19 | $16.19 | 8,235,050 |
| 2024-10-21 | $14.60 | $16.05 | $14.57 | $16.05 | $16.05 | 7,033,800 |
| 2024-10-18 | $14.26 | $14.81 | $14.15 | $14.59 | $14.59 | 2,033,100 |
| 2024-10-17 | $14.63 | $14.70 | $14.25 | $14.26 | $14.26 | 1,287,660 |
| 2024-10-16 | $14.28 | $14.63 | $14.26 | $14.45 | $14.45 | 1,283,230 |
| 2024-10-15 | $14.80 | $14.80 | $14.50 | $14.50 | $14.50 | 1,734,690 |
| 2024-10-14 | $14.99 | $14.99 | $14.40 | $14.80 | $14.80 | 1,748,100 |
| 2024-10-11 | $15.04 | $15.04 | $14.58 | $14.65 | $14.65 | 2,349,850 |
| 2024-10-10 | $14.95 | $15.49 | $14.65 | $15.11 | $15.11 | 3,428,270 |
| 2024-10-09 | $15.98 | $15.98 | $14.78 | $14.78 | $14.78 | 3,860,270 |
| 2024-10-08 | $16.99 | $17.02 | $15.57 | $16.24 | $16.24 | 6,776,900 |
| 2024-09-30 | $14.85 | $15.60 | $14.41 | $15.47 | $15.47 | 5,015,830 |
| 2024-09-27 | $13.81 | $14.31 | $13.81 | $14.25 | $14.25 | 1,675,860 |
| 2024-09-26 | $13.36 | $13.70 | $13.27 | $13.70 | $13.70 | 1,677,080 |
| 2024-09-25 | $13.23 | $13.52 | $13.18 | $13.37 | $13.37 | 2,114,400 |
| 2024-09-24 | $12.62 | $13.12 | $12.62 | $13.10 | $13.10 | 1,625,830 |
| 2024-09-23 | $12.50 | $12.71 | $12.42 | $12.59 | $12.59 | 499,140 |
| 2024-09-20 | $12.62 | $12.65 | $12.47 | $12.50 | $12.50 | 469,720 |
| 2024-09-19 | $12.47 | $12.77 | $12.31 | $12.67 | $12.67 | 784,380 |
| 2024-09-18 | $12.45 | $12.54 | $12.15 | $12.36 | $12.36 | 666,160 |
| 2024-09-13 | $12.67 | $12.73 | $12.36 | $12.36 | $12.36 | 1,064,600 |
| 2024-09-12 | $12.76 | $12.91 | $12.65 | $12.67 | $12.67 | 759,220 |
| 2024-09-11 | $12.72 | $12.90 | $12.69 | $12.76 | $12.76 | 707,020 |
| 2024-09-10 | $12.80 | $12.87 | $12.58 | $12.78 | $12.78 | 886,800 |
| 2024-09-09 | $12.88 | $12.96 | $12.75 | $12.75 | $12.75 | 877,200 |
| 2024-09-06 | $13.16 | $13.26 | $12.91 | $12.93 | $12.93 | 942,500 |
| 2024-09-05 | $13.26 | $13.39 | $13.15 | $13.22 | $13.22 | 944,390 |
| 2024-09-04 | $13.13 | $13.38 | $13.13 | $13.23 | $13.23 | 717,790 |
| 2024-09-03 | $13.13 | $13.36 | $13.05 | $13.23 | $13.23 | 817,720 |
| 2024-09-02 | $13.37 | $13.50 | $13.10 | $13.12 | $13.12 | 960,990 |
| 2024-08-30 | $13.39 | $13.67 | $13.29 | $13.41 | $13.41 | 1,397,800 |
| 2024-08-29 | $13.03 | $13.41 | $13.03 | $13.38 | $13.38 | 1,035,200 |
| 2024-08-28 | $12.96 | $13.20 | $12.89 | $13.05 | $13.05 | 688,800 |
| 2024-08-27 | $13.10 | $13.14 | $12.93 | $13.05 | $13.05 | 628,640 |
| 2024-08-26 | $12.87 | $13.29 | $12.87 | $13.10 | $13.10 | 1,096,740 |
| 2024-08-23 | $13.25 | $13.32 | $12.76 | $12.87 | $12.87 | 1,338,500 |
| 2024-08-22 | $13.36 | $13.40 | $13.18 | $13.18 | $13.18 | 576,700 |
| 2024-08-21 | $13.28 | $13.44 | $13.23 | $13.32 | $13.32 | 471,400 |
| 2024-08-20 | $13.55 | $13.59 | $13.24 | $13.33 | $13.33 | 751,980 |
| 2024-08-19 | $13.58 | $13.70 | $13.47 | $13.55 | $13.55 | 557,500 |
| 2024-08-16 | $13.63 | $13.69 | $13.51 | $13.54 | $13.54 | 641,100 |
| 2024-08-15 | $13.70 | $13.79 | $13.54 | $13.66 | $13.66 | 881,880 |
| 2024-08-14 | $13.78 | $13.95 | $13.68 | $13.71 | $13.71 | 559,080 |
| 2024-08-13 | $13.75 | $13.90 | $13.62 | $13.87 | $13.87 | 605,880 |
| 2024-08-12 | $13.72 | $13.87 | $13.70 | $13.75 | $13.75 | 604,780 |
| 2024-08-09 | $14.05 | $14.20 | $13.77 | $13.79 | $13.79 | 759,500 |
| 2024-08-08 | $13.92 | $13.98 | $13.69 | $13.95 | $13.95 | 675,500 |
| 2024-08-07 | $13.95 | $13.99 | $13.82 | $13.93 | $13.93 | 546,370 |
| 2024-08-06 | $13.78 | $13.98 | $13.76 | $13.97 | $13.97 | 865,590 |
| 2024-08-05 | $13.80 | $14.10 | $13.65 | $13.66 | $13.66 | 994,500 |
| 2024-08-02 | $14.03 | $14.23 | $13.90 | $13.91 | $13.91 | 957,500 |
| 2024-08-01 | $14.08 | $14.15 | $13.95 | $14.03 | $14.03 | 758,900 |
| 2024-07-31 | $13.57 | $14.04 | $13.50 | $14.02 | $14.02 | 1,135,990 |
| 2024-07-30 | $13.47 | $13.66 | $13.33 | $13.53 | $13.53 | 563,020 |
| 2024-07-29 | $13.56 | $13.60 | $13.36 | $13.47 | $13.47 | 608,400 |
| 2024-07-26 | $13.31 | $13.62 | $13.31 | $13.53 | $13.53 | 703,500 |
| 2024-07-25 | $13.10 | $13.45 | $13.00 | $13.31 | $13.31 | 894,700 |
| 2024-07-24 | $13.33 | $13.45 | $13.06 | $13.16 | $13.16 | 1,006,860 |
| 2024-07-23 | $13.69 | $13.75 | $13.38 | $13.38 | $13.38 | 785,300 |
| 2024-07-22 | $13.86 | $13.86 | $13.58 | $13.68 | $13.68 | 817,860 |
| 2024-07-19 | $13.60 | $13.85 | $13.50 | $13.74 | $13.74 | 841,900 |
| 2024-07-18 | $13.78 | $13.80 | $13.38 | $13.62 | $13.62 | 758,240 |
| 2024-07-17 | $13.81 | $13.86 | $13.68 | $13.73 | $13.73 | 555,350 |
| 2024-07-16 | $13.68 | $13.93 | $13.68 | $13.81 | $13.81 | 642,290 |
| 2024-07-15 | $14.08 | $14.08 | $13.75 | $13.80 | $13.80 | 674,200 |
| 2024-07-12 | $14.10 | $14.21 | $13.88 | $14.01 | $14.01 | 997,790 |
| 2024-07-11 | $13.81 | $14.10 | $13.70 | $14.10 | $14.10 | 1,512,000 |
| 2024-07-10 | $13.63 | $13.92 | $13.51 | $13.53 | $13.53 | 863,920 |
| 2024-07-09 | $13.30 | $13.73 | $13.16 | $13.66 | $13.66 | 1,306,400 |
| 2024-07-08 | $13.75 | $13.75 | $13.34 | $13.34 | $13.34 | 914,000 |
| 2024-07-05 | $13.95 | $14.24 | $13.78 | $14.11 | $14.11 | 839,000 |
| 2024-07-04 | $14.39 | $14.46 | $13.90 | $13.95 | $13.95 | 949,500 |
| 2024-07-03 | $14.48 | $14.54 | $14.31 | $14.38 | $14.38 | 679,020 |
| 2024-07-02 | $14.40 | $14.55 | $14.23 | $14.47 | $14.47 | 984,220 |
| 2024-07-01 | $14.11 | $14.41 | $13.96 | $14.39 | $14.39 | 1,133,520 |
| 2024-06-28 | $14.02 | $14.33 | $13.99 | $14.10 | $14.10 | 912,200 |
| 2024-06-27 | $14.29 | $14.45 | $14.08 | $14.08 | $14.08 | 919,000 |
| 2024-06-26 | $14.04 | $14.47 | $13.89 | $14.43 | $14.43 | 1,186,500 |
| 2024-06-25 | $13.96 | $14.18 | $13.91 | $14.03 | $14.03 | 1,026,860 |
| 2024-06-24 | $14.35 | $14.50 | $13.86 | $13.93 | $13.93 | 1,555,100 |
| 2024-06-21 | $14.53 | $14.66 | $14.38 | $14.50 | $14.50 | 626,900 |
| 2024-06-20 | $14.86 | $14.86 | $14.49 | $14.51 | $14.51 | 1,328,810 |
| 2024-06-19 | $14.96 | $15.02 | $14.74 | $14.83 | $14.83 | 904,400 |
| 2024-06-18 | $14.97 | $15.03 | $14.84 | $14.95 | $14.95 | 1,164,700 |
| 2024-06-17 | $15.02 | $15.02 | $14.81 | $14.94 | $14.94 | 1,161,020 |
| 2024-06-14 | $15.25 | $15.25 | $14.97 | $15.05 | $15.05 | 1,014,380 |
| 2024-06-13 | $15.37 | $15.43 | $15.20 | $15.22 | $15.22 | 1,091,960 |
| 2024-06-12 | $15.16 | $15.40 | $15.07 | $15.37 | $15.37 | 1,264,680 |
| 2024-06-11 | $14.94 | $15.16 | $14.67 | $15.14 | $15.14 | 1,345,430 |
| 2024-06-07 | $14.81 | $15.03 | $14.68 | $14.91 | $14.91 | 1,750,040 |
| 2024-06-06 | $15.25 | $15.45 | $14.52 | $14.69 | $14.69 | 2,513,120 |
| 2024-06-05 | $15.37 | $15.55 | $15.21 | $15.28 | $15.28 | 1,559,700 |
| 2024-06-04 | $15.45 | $15.58 | $15.18 | $15.37 | $15.37 | 1,703,460 |
| 2024-06-03 | $15.80 | $15.88 | $15.41 | $15.59 | $15.59 | 1,934,920 |
| 2024-05-31 | $16.08 | $16.19 | $15.87 | $15.88 | $15.88 | 2,165,200 |
| 2024-05-30 | $16.15 | $16.53 | $16.05 | $16.11 | $16.11 | 1,920,560 |
| 2024-05-29 | $16.12 | $16.34 | $16.07 | $16.16 | $16.16 | 2,065,520 |
| 2024-05-28 | $16.44 | $16.72 | $16.16 | $16.18 | $16.18 | 2,567,600 |
| 2024-05-27 | $16.27 | $16.46 | $16.06 | $16.43 | $16.43 | 1,810,170 |
| 2024-05-24 | $16.54 | $16.58 | $16.27 | $16.31 | $16.31 | 1,661,390 |
| 2024-05-23 | $16.92 | $16.92 | $16.38 | $16.38 | $16.38 | 2,467,030 |
| 2024-05-22 | $16.86 | $17.03 | $16.80 | $16.93 | $16.93 | 2,194,720 |
| 2024-05-21 | $17.18 | $17.18 | $16.72 | $16.85 | $16.85 | 2,555,580 |
| 2024-05-20 | $16.97 | $17.28 | $16.95 | $17.23 | $17.23 | 3,349,180 |
| 2024-05-17 | $16.77 | $17.07 | $16.71 | $16.91 | $16.91 | 2,738,800 |
| 2024-05-16 | $17.08 | $17.35 | $16.78 | $16.86 | $16.86 | 3,532,700 |
| 2024-05-15 | $17.07 | $17.31 | $16.89 | $17.08 | $17.08 | 3,324,400 |
| 2024-05-14 | $17.57 | $17.70 | $17.07 | $17.09 | $17.09 | 5,787,300 |
| 2024-05-13 | $18.06 | $18.66 | $17.47 | $17.54 | $17.54 | 8,520,880 |
| 2024-05-10 | $20.16 | $20.56 | $18.12 | $18.24 | $18.24 | 14,961,660 |
| 2024-05-09 | $17.55 | $19.10 | $17.40 | $19.10 | $19.10 | 7,912,670 |
| 2024-05-08 | $17.41 | $17.80 | $17.10 | $17.36 | $17.36 | 4,989,130 |
| 2024-05-07 | $17.57 | $17.57 | $17.10 | $17.48 | $17.48 | 5,860,830 |
| 2024-05-06 | $17.05 | $17.92 | $16.91 | $17.57 | $17.57 | 8,694,380 |
| 2024-04-30 | $15.68 | $17.20 | $15.55 | $16.70 | $16.70 | 7,538,150 |
| 2024-04-29 | $15.25 | $15.78 | $15.25 | $15.70 | $15.70 | 2,585,880 |
| 2024-04-26 | $14.99 | $15.50 | $14.80 | $15.37 | $15.37 | 2,539,820 |
| 2024-04-25 | $14.55 | $15.19 | $14.50 | $15.00 | $15.00 | 2,387,000 |
| 2024-04-24 | $14.55 | $14.63 | $14.41 | $14.60 | $14.60 | 1,577,500 |
| 2024-04-23 | $14.45 | $14.70 | $14.37 | $14.53 | $14.53 | 1,572,690 |
| 2024-04-22 | $14.68 | $14.82 | $14.26 | $14.50 | $14.50 | 1,885,060 |
| 2024-04-19 | $14.83 | $14.86 | $14.47 | $14.69 | $14.69 | 2,103,320 |
| 2024-04-18 | $15.00 | $15.25 | $14.45 | $14.91 | $14.91 | 3,960,810 |
| 2024-04-17 | $14.48 | $15.22 | $14.25 | $15.00 | $15.00 | 3,973,000 |
| 2024-04-16 | $15.22 | $15.22 | $14.12 | $14.77 | $14.77 | 3,597,250 |
| 2024-04-15 | $15.90 | $16.21 | $15.00 | $15.20 | $15.20 | 3,926,620 |
| 2024-04-12 | $15.98 | $16.67 | $15.63 | $16.01 | $16.01 | 3,281,540 |
| 2024-04-11 | $16.00 | $16.20 | $15.70 | $15.88 | $15.88 | 1,796,400 |
| 2024-04-10 | $16.48 | $16.48 | $15.90 | $16.06 | $16.06 | 1,800,780 |
| 2024-04-09 | $15.88 | $16.50 | $15.79 | $16.48 | $16.48 | 2,412,270 |
| 2024-04-08 | $16.80 | $16.88 | $15.81 | $15.91 | $15.91 | 2,845,120 |
| 2024-04-03 | $16.66 | $16.80 | $16.36 | $16.71 | $16.71 | 2,668,840 |
| 2024-04-02 | $16.30 | $16.72 | $16.20 | $16.62 | $16.62 | 2,674,420 |
| 2024-04-01 | $15.68 | $16.42 | $15.68 | $16.33 | $16.33 | 2,333,320 |
| 2024-03-29 | $15.79 | $15.94 | $15.51 | $15.83 | $15.83 | 1,765,760 |
| 2024-03-28 | $15.38 | $15.73 | $15.24 | $15.52 | $15.52 | 1,903,980 |
| 2024-03-27 | $15.86 | $15.93 | $15.23 | $15.23 | $15.23 | 1,791,280 |
| 2024-03-26 | $15.57 | $15.83 | $15.26 | $15.75 | $15.75 | 2,139,460 |
| 2024-03-25 | $16.03 | $16.09 | $15.60 | $15.60 | $15.60 | 2,073,620 |
| 2024-03-22 | $16.55 | $16.58 | $15.96 | $16.08 | $16.08 | 2,948,160 |
| 2024-03-21 | $16.75 | $16.75 | $16.30 | $16.55 | $16.55 | 2,287,990 |
| 2024-03-20 | $16.20 | $16.62 | $16.16 | $16.61 | $16.61 | 2,446,820 |
| 2024-03-19 | $16.22 | $16.45 | $16.15 | $16.21 | $16.21 | 2,238,900 |
| 2024-03-18 | $16.05 | $16.35 | $15.96 | $16.28 | $16.28 | 2,431,520 |
| 2024-03-15 | $15.63 | $16.10 | $15.59 | $16.00 | $16.00 | 3,427,060 |
| 2024-03-14 | $15.60 | $15.80 | $15.40 | $15.68 | $15.68 | 2,360,500 |
| 2024-03-13 | $15.76 | $15.81 | $15.50 | $15.68 | $15.68 | 1,841,200 |
| 2024-03-12 | $15.88 | $15.88 | $15.50 | $15.76 | $15.76 | 2,244,300 |
| 2024-03-11 | $15.28 | $15.73 | $15.26 | $15.72 | $15.72 | 2,921,900 |
| 2024-03-08 | $14.89 | $15.26 | $14.89 | $15.25 | $15.25 | 2,268,480 |
| 2024-03-07 | $15.33 | $15.47 | $14.95 | $14.97 | $14.97 | 2,166,500 |
| 2024-03-06 | $14.80 | $15.50 | $14.80 | $15.29 | $15.29 | 3,142,100 |
| 2024-03-05 | $15.19 | $15.34 | $14.87 | $14.94 | $14.94 | 2,790,000 |
| 2024-03-04 | $15.39 | $15.67 | $15.09 | $15.40 | $15.40 | 2,344,570 |
| 2024-03-01 | $15.48 | $15.60 | $15.16 | $15.48 | $15.48 | 3,127,500 |
| 2024-02-29 | $14.61 | $15.56 | $14.61 | $15.40 | $15.40 | 4,258,710 |
| 2024-02-28 | $15.92 | $16.42 | $14.70 | $14.72 | $14.72 | 6,720,750 |
| 2024-02-27 | $15.57 | $15.95 | $15.40 | $15.92 | $15.92 | 4,759,730 |
| 2024-02-26 | $15.38 | $16.39 | $15.20 | $15.69 | $15.69 | 6,946,510 |
| 2024-02-23 | $14.70 | $15.03 | $14.57 | $14.99 | $14.99 | 3,617,150 |
| 2024-02-22 | $14.18 | $14.59 | $14.17 | $14.57 | $14.57 | 3,238,640 |
| 2024-02-21 | $14.00 | $14.78 | $13.84 | $14.27 | $14.27 | 4,958,360 |
| 2024-02-20 | $13.70 | $14.16 | $13.53 | $14.04 | $14.04 | 3,336,970 |
| 2024-02-19 | $13.60 | $13.99 | $13.55 | $13.79 | $13.79 | 5,218,980 |
| 2024-02-08 | $12.21 | $13.42 | $12.21 | $13.42 | $13.42 | 5,620,680 |
| 2024-02-07 | $12.80 | $12.94 | $12.01 | $12.20 | $12.20 | 4,795,960 |
| 2024-02-06 | $11.60 | $12.96 | $11.34 | $12.82 | $12.82 | 5,613,160 |
| 2024-02-05 | $13.39 | $13.39 | $12.11 | $12.11 | $12.11 | 5,645,850 |
| 2024-02-02 | $14.23 | $14.47 | $13.10 | $13.46 | $13.46 | 4,752,280 |
| 2024-02-01 | $13.84 | $14.96 | $13.72 | $14.11 | $14.11 | 6,131,200 |
| 2024-01-31 | $14.80 | $14.98 | $13.86 | $13.86 | $13.86 | 5,581,310 |
| 2024-01-30 | $15.02 | $15.43 | $14.72 | $14.81 | $14.81 | 5,906,840 |
| 2024-01-29 | $17.35 | $17.50 | $15.78 | $15.78 | $15.78 | 9,207,990 |
| 2024-01-26 | $18.09 | $18.46 | $17.41 | $17.53 | $17.53 | 9,806,900 |
| 2024-01-25 | $17.80 | $18.42 | $17.33 | $18.30 | $18.30 | 12,489,110 |
| 2024-01-24 | $17.60 | $18.62 | $17.60 | $18.19 | $18.19 | 14,816,690 |
| 2024-01-23 | $17.72 | $18.40 | $17.72 | $18.09 | $18.09 | 18,869,070 |
| 2024-01-22 | $19.69 | $19.69 | $19.69 | $19.69 | $19.69 | 2,045,300 |
| 2024-01-19 | $21.56 | $23.02 | $20.10 | $21.88 | $21.88 | 27,037,100 |
| 2024-01-18 | $19.09 | $20.93 | $18.87 | $20.93 | $20.93 | 16,245,070 |
| 2024-01-17 | $17.50 | $19.03 | $17.12 | $19.03 | $19.03 | 9,529,940 |
| 2024-01-16 | $17.32 | $17.58 | $17.03 | $17.30 | $17.30 | 1,710,020 |
| 2024-01-15 | $17.48 | $17.62 | $17.14 | $17.32 | $17.32 | 1,643,240 |
| 2024-01-12 | $17.33 | $17.85 | $17.33 | $17.48 | $17.48 | 1,844,780 |
| 2024-01-11 | $17.08 | $17.44 | $17.02 | $17.35 | $17.35 | 1,414,920 |
| 2024-01-10 | $16.90 | $17.39 | $16.80 | $17.11 | $17.11 | 1,613,200 |
| 2024-01-09 | $16.77 | $17.24 | $16.77 | $16.99 | $16.99 | 2,062,700 |
| 2024-01-08 | $17.16 | $17.38 | $16.72 | $16.77 | $16.77 | 2,342,910 |
| 2024-01-05 | $17.74 | $17.77 | $17.08 | $17.16 | $17.16 | 2,627,290 |
| 2024-01-04 | $18.28 | $18.38 | $17.70 | $17.74 | $17.74 | 2,147,220 |
| 2024-01-03 | $18.10 | $18.29 | $18.07 | $18.20 | $18.20 | 1,689,390 |
| 2024-01-02 | $18.17 | $18.45 | $18.04 | $18.21 | $18.21 | 1,743,780 |
| 2024-01-01 | $18.24 | $18.24 | $18.24 | $18.24 | $18.24 | 0 |
| 2023-12-29 | $18.18 | $18.46 | $17.92 | $18.24 | $18.24 | 2,149,930 |
| 2023-12-28 | $17.61 | $18.64 | $17.61 | $18.30 | $18.30 | 2,384,120 |
| 2023-12-27 | $17.82 | $17.91 | $17.54 | $17.72 | $17.72 | 837,560 |
| 2023-12-26 | $17.75 | $18.11 | $17.68 | $17.81 | $17.81 | 889,870 |
| 2023-12-25 | $18.15 | $18.26 | $17.73 | $17.97 | $17.97 | 973,030 |
| 2023-12-22 | $18.25 | $18.30 | $17.95 | $18.00 | $18.00 | 1,005,290 |
| 2023-12-21 | $18.00 | $18.34 | $17.71 | $18.20 | $18.20 | 1,093,620 |
| 2023-12-20 | $18.31 | $18.36 | $18.01 | $18.06 | $18.06 | 755,950 |
| 2023-12-19 | $18.24 | $18.38 | $18.05 | $18.19 | $18.19 | 1,115,400 |
| 2023-12-18 | $18.62 | $18.69 | $18.21 | $18.26 | $18.26 | 1,015,430 |
| 2023-12-15 | $18.60 | $18.92 | $18.58 | $18.62 | $18.62 | 656,880 |
| 2023-12-14 | $18.72 | $18.84 | $18.61 | $18.66 | $18.66 | 608,330 |
| 2023-12-13 | $18.89 | $18.99 | $18.59 | $18.64 | $18.64 | 829,980 |
| 2023-12-12 | $19.20 | $19.20 | $18.85 | $18.89 | $18.89 | 684,580 |
| 2023-12-11 | $18.98 | $19.21 | $18.71 | $19.10 | $19.10 | 1,119,140 |
| 2023-12-08 | $19.48 | $19.61 | $18.98 | $19.06 | $19.06 | 1,061,860 |
| 2023-12-07 | $19.48 | $19.55 | $19.20 | $19.43 | $19.43 | 845,230 |
| 2023-12-06 | $19.31 | $19.71 | $19.21 | $19.48 | $19.48 | 1,016,260 |
| 2023-12-05 | $19.61 | $19.61 | $19.20 | $19.31 | $19.31 | 1,004,590 |
| 2023-12-04 | $20.00 | $20.23 | $19.45 | $19.60 | $19.60 | 1,239,630 |
| 2023-12-01 | $19.79 | $19.97 | $19.63 | $19.80 | $19.80 | 993,370 |
| 2023-11-30 | $20.25 | $20.25 | $19.61 | $19.79 | $19.79 | 950,380 |
| 2023-11-29 | $20.33 | $20.42 | $20.01 | $20.21 | $20.21 | 572,250 |
| 2023-11-28 | $20.19 | $20.37 | $19.93 | $20.34 | $20.34 | 695,240 |
| 2023-11-27 | $20.15 | $20.34 | $19.87 | $20.12 | $20.12 | 927,750 |
| 2023-11-24 | $20.60 | $20.60 | $20.19 | $20.21 | $20.21 | 812,200 |
| 2023-11-23 | $20.70 | $20.70 | $20.26 | $20.65 | $20.65 | 789,300 |
| 2023-11-22 | $20.45 | $20.65 | $20.24 | $20.28 | $20.28 | 821,900 |
| 2023-11-21 | $20.76 | $20.87 | $20.53 | $20.53 | $20.53 | 637,450 |
| 2023-11-20 | $20.60 | $20.83 | $20.38 | $20.82 | $20.82 | 997,830 |
| 2023-11-17 | $20.36 | $20.63 | $20.26 | $20.55 | $20.55 | 701,440 |
| 2023-11-16 | $20.46 | $20.55 | $20.35 | $20.36 | $20.36 | 735,710 |
| 2023-11-15 | $20.54 | $20.66 | $20.37 | $20.48 | $20.48 | 786,320 |
| 2023-11-14 | $20.20 | $20.59 | $20.20 | $20.36 | $20.36 | 494,160 |
| 2023-11-13 | $20.27 | $20.45 | $20.12 | $20.38 | $20.38 | 755,280 |
| 2023-11-10 | $20.53 | $20.78 | $20.22 | $20.29 | $20.29 | 1,220,240 |
| 2023-11-09 | $20.34 | $21.00 | $20.32 | $20.80 | $20.80 | 1,615,600 |
| 2023-11-08 | $20.47 | $20.47 | $20.18 | $20.29 | $20.29 | 608,560 |
| 2023-11-07 | $20.64 | $20.64 | $20.19 | $20.43 | $20.43 | 679,200 |
| 2023-11-06 | $20.60 | $20.69 | $20.30 | $20.52 | $20.52 | 1,053,150 |
| 2023-11-03 | $19.98 | $20.55 | $19.94 | $20.29 | $20.29 | 1,155,220 |
| 2023-11-02 | $20.40 | $20.47 | $19.90 | $19.92 | $19.92 | 927,970 |
| 2023-11-01 | $20.45 | $20.56 | $20.26 | $20.39 | $20.39 | 855,120 |
| 2023-10-31 | $20.35 | $20.70 | $20.28 | $20.48 | $20.48 | 856,570 |
| 2023-10-30 | $20.22 | $20.55 | $19.70 | $20.44 | $20.44 | 2,083,260 |
| 2023-10-27 | $19.27 | $19.89 | $19.00 | $19.69 | $19.69 | 1,260,430 |
| 2023-10-26 | $19.16 | $19.30 | $18.72 | $19.28 | $19.28 | 1,103,170 |
| 2023-10-25 | $19.22 | $19.55 | $19.18 | $19.26 | $19.26 | 740,390 |
| 2023-10-24 | $18.78 | $19.31 | $18.56 | $19.29 | $19.29 | 1,220,620 |
| 2023-10-23 | $19.24 | $19.29 | $18.40 | $18.55 | $18.55 | 827,090 |
| 2023-10-20 | $19.40 | $19.56 | $19.17 | $19.21 | $19.21 | 639,880 |
| 2023-10-19 | $19.43 | $19.74 | $19.27 | $19.31 | $19.31 | 559,860 |
| 2023-10-18 | $19.98 | $19.98 | $19.36 | $19.43 | $19.43 | 899,770 |
| 2023-10-17 | $19.80 | $20.02 | $19.69 | $19.99 | $19.99 | 660,240 |
| 2023-10-16 | $20.15 | $20.29 | $19.66 | $19.82 | $19.82 | 1,021,930 |
| 2023-10-13 | $20.53 | $20.59 | $20.16 | $20.20 | $20.20 | 789,230 |
| 2023-10-12 | $20.25 | $20.67 | $20.10 | $20.60 | $20.60 | 984,840 |
| 2023-10-11 | $20.18 | $20.43 | $19.97 | $20.29 | $20.29 | 871,800 |
| 2023-10-10 | $20.27 | $20.41 | $20.01 | $20.08 | $20.08 | 971,100 |
| 2023-10-09 | $20.81 | $20.81 | $20.29 | $20.35 | $20.35 | 1,040,620 |
| 2023-09-28 | $20.99 | $21.11 | $20.84 | $20.91 | $20.91 | 424,360 |
| 2023-09-27 | $20.73 | $21.18 | $20.50 | $20.88 | $20.88 | 715,250 |
| 2023-09-26 | $20.93 | $21.15 | $20.66 | $20.71 | $20.71 | 702,320 |
| 2023-09-25 | $21.23 | $21.26 | $20.87 | $21.15 | $21.15 | 584,200 |
| 2023-09-22 | $21.19 | $21.33 | $20.91 | $21.23 | $21.23 | 1,367,060 |
| 2023-09-21 | $21.00 | $21.50 | $21.00 | $21.22 | $21.22 | 582,900 |
| 2023-09-20 | $21.71 | $21.81 | $21.30 | $21.35 | $21.35 | 910,650 |
| 2023-09-19 | $22.03 | $22.20 | $21.53 | $21.58 | $21.58 | 1,099,260 |
| 2023-09-18 | $21.92 | $22.36 | $21.72 | $22.17 | $22.17 | 479,620 |
| 2023-09-15 | $22.03 | $22.25 | $21.86 | $21.91 | $21.91 | 490,700 |
| 2023-09-14 | $22.08 | $22.20 | $21.75 | $21.91 | $21.91 | 510,120 |
| 2023-09-13 | $22.23 | $22.44 | $21.98 | $22.15 | $22.15 | 557,630 |
| 2023-09-12 | $22.44 | $22.49 | $22.18 | $22.28 | $22.28 | 376,050 |
| 2023-09-11 | $22.27 | $22.60 | $22.01 | $22.50 | $22.50 | 746,440 |
| 2023-09-08 | $22.37 | $22.38 | $22.03 | $22.13 | $22.13 | 455,540 |
| 2023-09-07 | $22.77 | $22.84 | $22.31 | $22.31 | $22.31 | 686,000 |
| 2023-09-06 | $22.21 | $22.64 | $22.21 | $22.59 | $22.59 | 693,200 |
| 2023-09-05 | $22.25 | $22.67 | $22.18 | $22.47 | $22.47 | 797,780 |
| 2023-09-04 | $22.25 | $22.38 | $21.93 | $22.25 | $22.25 | 672,620 |
| 2023-09-01 | $22.15 | $22.18 | $21.67 | $22.17 | $22.17 | 812,620 |
| 2023-08-31 | $21.87 | $22.28 | $21.79 | $21.79 | $21.79 | 912,790 |
| 2023-08-30 | $21.59 | $22.18 | $21.59 | $22.02 | $22.02 | 814,540 |
| 2023-08-29 | $20.60 | $21.65 | $20.60 | $21.55 | $21.55 | 1,313,040 |
| 2023-08-28 | $21.89 | $21.99 | $20.51 | $20.65 | $20.65 | 1,614,280 |
| 2023-08-25 | $21.06 | $21.27 | $20.49 | $20.55 | $20.55 | 1,265,080 |
| 2023-08-24 | $21.40 | $21.69 | $20.95 | $21.15 | $21.15 | 1,740,950 |
| 2023-08-23 | $21.91 | $21.95 | $21.39 | $21.45 | $21.45 | 682,840 |
| 2023-08-22 | $22.25 | $22.46 | $21.48 | $21.91 | $21.91 | 867,970 |
| 2023-08-21 | $22.55 | $23.04 | $22.18 | $22.22 | $22.22 | 580,240 |
| 2023-08-18 | $22.88 | $23.09 | $22.51 | $22.51 | $22.51 | 625,210 |
| 2023-08-17 | $22.50 | $22.88 | $22.30 | $22.84 | $22.84 | 457,520 |
| 2023-08-16 | $22.79 | $22.97 | $22.54 | $22.61 | $22.61 | 576,840 |
| 2023-08-15 | $23.18 | $23.40 | $22.86 | $22.91 | $22.91 | 642,190 |
| 2023-08-14 | $23.56 | $23.56 | $22.79 | $23.32 | $23.32 | 865,000 |
| 2023-08-11 | $23.80 | $23.87 | $23.36 | $23.58 | $23.58 | 793,220 |
| 2023-08-10 | $23.44 | $24.00 | $23.41 | $23.86 | $23.86 | 724,750 |
| 2023-08-09 | $23.61 | $23.61 | $23.37 | $23.44 | $23.44 | 398,100 |
| 2023-08-08 | $23.61 | $23.70 | $23.37 | $23.57 | $23.57 | 616,500 |
| 2023-08-07 | $23.56 | $23.85 | $23.48 | $23.60 | $23.60 | 732,400 |
| 2023-08-04 | $23.74 | $23.88 | $23.36 | $23.55 | $23.55 | 813,380 |
| 2023-08-03 | $23.71 | $23.96 | $23.62 | $23.74 | $23.74 | 684,890 |
| 2023-08-02 | $23.97 | $24.09 | $23.76 | $23.83 | $23.83 | 767,340 |
| 2023-08-01 | $24.26 | $24.53 | $24.06 | $24.10 | $24.10 | 542,200 |
| 2023-07-31 | $24.14 | $24.53 | $24.01 | $24.32 | $24.32 | 688,920 |
| 2023-07-28 | $24.09 | $24.23 | $23.74 | $24.13 | $24.13 | 692,580 |
| 2023-07-27 | $25.04 | $25.15 | $23.96 | $24.09 | $24.09 | 1,774,730 |
| 2023-07-26 | $25.78 | $25.84 | $24.93 | $25.08 | $25.08 | 1,641,780 |
| 2023-07-25 | $25.13 | $25.81 | $25.02 | $25.78 | $25.78 | 1,452,670 |
| 2023-07-24 | $26.00 | $26.00 | $24.54 | $24.77 | $24.77 | 1,942,710 |
| 2023-07-21 | $25.01 | $26.48 | $24.75 | $26.09 | $26.09 | 2,206,440 |
| 2023-07-20 | $24.96 | $25.38 | $24.86 | $25.07 | $25.07 | 908,210 |
| 2023-07-19 | $25.55 | $25.60 | $24.75 | $24.85 | $24.85 | 894,590 |
| 2023-07-18 | $25.75 | $25.75 | $25.21 | $25.53 | $25.53 | 550,240 |
| 2023-07-17 | $25.48 | $25.60 | $25.04 | $25.49 | $25.49 | 715,810 |
| 2023-07-14 | $25.83 | $25.91 | $25.42 | $25.53 | $25.53 | 616,120 |
| 2023-07-13 | $25.77 | $25.94 | $25.54 | $25.68 | $25.68 | 561,490 |
| 2023-07-12 | $26.10 | $26.10 | $25.43 | $25.54 | $25.54 | 616,760 |
| 2023-07-11 | $25.93 | $26.00 | $25.36 | $25.80 | $25.80 | 740,880 |
| 2023-07-10 | $26.11 | $26.29 | $25.67 | $25.80 | $25.80 | 712,560 |
| 2023-07-07 | $25.83 | $26.15 | $25.83 | $25.98 | $25.98 | 545,260 |
| 2023-07-06 | $26.00 | $26.20 | $25.85 | $26.02 | $26.02 | 517,410 |
| 2023-07-05 | $26.00 | $26.34 | $25.80 | $25.97 | $25.97 | 598,550 |
| 2023-07-04 | $26.07 | $26.30 | $25.86 | $26.05 | $26.05 | 659,070 |
| 2023-07-03 | $25.75 | $26.15 | $25.43 | $26.00 | $26.00 | 770,380 |
| 2023-06-30 | $25.48 | $25.86 | $25.21 | $25.75 | $25.75 | 656,920 |
| 2023-06-29 | $25.12 | $25.65 | $24.88 | $25.49 | $25.49 | 814,580 |
| 2023-06-28 | $24.77 | $25.25 | $24.53 | $25.14 | $25.14 | 1,097,490 |
| 2023-06-27 | $23.89 | $24.88 | $23.60 | $24.77 | $24.77 | 1,278,930 |
| 2023-06-26 | $24.70 | $24.73 | $23.45 | $23.50 | $23.50 | 1,348,740 |
| 2023-06-21 | $25.21 | $25.41 | $24.73 | $24.75 | $24.75 | 612,230 |
| 2023-06-20 | $24.99 | $25.29 | $24.99 | $25.03 | $25.03 | 477,380 |
| 2023-06-19 | $25.33 | $25.55 | $25.21 | $25.31 | $25.31 | 530,330 |
| 2023-06-16 | $26.22 | $26.22 | $25.64 | $25.85 | $25.35 | 624,520 |
| 2023-06-15 | $25.26 | $26.09 | $25.10 | $25.98 | $25.48 | 855,630 |
| 2023-06-14 | $25.31 | $25.51 | $25.17 | $25.27 | $24.78 | 386,400 |
| 2023-06-13 | $25.41 | $25.52 | $25.09 | $25.32 | $24.83 | 458,500 |
| 2023-06-12 | $25.00 | $25.56 | $24.71 | $25.41 | $24.92 | 705,570 |
| 2023-06-09 | $24.85 | $25.23 | $24.85 | $25.00 | $24.52 | 376,460 |
| 2023-06-08 | $25.00 | $25.28 | $24.85 | $25.05 | $24.56 | 650,990 |
| 2023-06-07 | $25.20 | $25.50 | $25.05 | $25.15 | $24.66 | 561,220 |
| 2023-06-06 | $26.31 | $26.31 | $25.31 | $25.42 | $24.93 | 970,270 |
| 2023-06-05 | $26.70 | $26.72 | $26.08 | $26.25 | $25.74 | 498,680 |
| 2023-06-02 | $26.14 | $26.59 | $26.14 | $26.49 | $26.49 | 552,140 |
| 2023-06-01 | $25.58 | $26.31 | $25.43 | $26.11 | $26.11 | 710,300 |
| 2023-05-31 | $25.82 | $25.87 | $25.39 | $25.58 | $25.58 | 716,980 |
| 2023-05-30 | $25.97 | $26.00 | $25.43 | $25.82 | $25.82 | 662,200 |
| 2023-05-29 | $26.09 | $26.20 | $25.65 | $25.88 | $25.88 | 877,640 |
| 2023-05-26 | $26.33 | $26.42 | $25.55 | $26.12 | $26.12 | 1,482,460 |
| 2023-05-25 | $25.84 | $26.58 | $25.34 | $26.57 | $26.57 | 1,664,080 |
| 2023-05-24 | $25.30 | $26.16 | $25.30 | $25.96 | $25.96 | 794,050 |
| 2023-05-23 | $25.63 | $26.02 | $25.45 | $25.69 | $25.69 | 498,610 |
| 2023-05-22 | $25.05 | $25.70 | $24.96 | $25.67 | $25.67 | 858,180 |
| 2023-05-19 | $24.86 | $25.12 | $24.61 | $25.05 | $25.05 | 470,240 |
| 2023-05-18 | $25.00 | $25.14 | $24.68 | $24.76 | $24.76 | 841,000 |
| 2023-05-17 | $25.00 | $25.24 | $24.73 | $25.00 | $25.00 | 727,620 |
| 2023-05-16 | $25.20 | $25.53 | $24.91 | $25.05 | $25.05 | 1,008,730 |
| 2023-05-15 | $24.78 | $25.27 | $24.60 | $25.19 | $25.19 | 511,090 |
| 2023-05-12 | $25.23 | $25.45 | $24.91 | $24.94 | $24.94 | 570,680 |
| 2023-05-11 | $25.16 | $25.42 | $25.01 | $25.30 | $25.30 | 531,020 |
| 2023-05-10 | $24.68 | $25.63 | $24.68 | $25.15 | $25.15 | 1,001,500 |
| 2023-05-09 | $24.97 | $25.32 | $24.70 | $24.80 | $24.80 | 933,000 |
| 2023-05-08 | $25.00 | $25.44 | $24.50 | $24.86 | $24.86 | 1,447,960 |
| 2023-05-05 | $25.58 | $25.73 | $24.90 | $25.07 | $25.07 | 1,664,740 |
| 2023-05-04 | $26.41 | $26.66 | $25.53 | $25.56 | $25.56 | 2,177,890 |
| 2023-05-03 | $27.70 | $27.70 | $27.70 | $27.70 | $27.70 | 0 |
| 2023-05-02 | $27.70 | $27.70 | $27.70 | $27.70 | $27.70 | 0 |
| 2023-04-28 | $27.60 | $27.88 | $27.44 | $27.70 | $27.70 | 580,750 |
| 2023-04-27 | $27.66 | $28.06 | $27.36 | $27.46 | $27.46 | 1,136,180 |
| 2023-04-26 | $27.05 | $28.10 | $26.82 | $27.66 | $27.66 | 1,100,340 |
| 2023-04-25 | $27.52 | $27.89 | $26.66 | $26.98 | $26.98 | 1,073,300 |
| 2023-04-24 | $28.03 | $28.38 | $27.45 | $27.70 | $27.70 | 594,520 |
| 2023-04-21 | $28.00 | $28.68 | $27.98 | $28.02 | $28.02 | 909,950 |
| 2023-04-20 | $28.45 | $28.57 | $27.99 | $28.08 | $28.08 | 774,700 |
| 2023-04-19 | $29.68 | $29.68 | $28.36 | $28.45 | $28.45 | 1,850,810 |
| 2023-04-18 | $29.36 | $30.50 | $29.14 | $29.83 | $29.83 | 1,384,590 |
| 2023-04-17 | $29.50 | $29.55 | $28.88 | $29.14 | $29.14 | 949,450 |
| 2023-04-14 | $29.36 | $29.66 | $29.20 | $29.32 | $29.32 | 456,220 |
| 2023-04-13 | $29.40 | $29.57 | $29.20 | $29.30 | $29.30 | 470,880 |
| 2023-04-12 | $29.51 | $29.83 | $29.22 | $29.42 | $29.42 | 814,100 |
| 2023-04-11 | $30.40 | $30.67 | $29.55 | $29.63 | $29.63 | 1,197,050 |
| 2023-04-10 | $31.25 | $31.39 | $30.26 | $30.38 | $30.38 | 1,036,330 |
| 2023-04-07 | $31.15 | $31.60 | $30.90 | $31.31 | $31.31 | 886,630 |
| 2023-04-06 | $31.86 | $31.86 | $31.00 | $31.16 | $31.16 | 1,171,960 |
| 2023-04-05 | $31.86 | $31.86 | $31.86 | $31.86 | $31.86 | 0 |
| 2023-04-04 | $31.09 | $32.35 | $30.50 | $31.86 | $31.86 | 2,352,200 |
| 2023-04-03 | $30.60 | $31.22 | $30.26 | $31.10 | $31.10 | 1,782,720 |
| 2023-03-31 | $29.49 | $30.88 | $29.31 | $30.62 | $30.62 | 2,118,680 |
| 2023-03-30 | $29.42 | $29.77 | $29.00 | $29.63 | $29.63 | 1,002,350 |
| 2023-03-29 | $29.30 | $29.95 | $29.15 | $29.56 | $29.56 | 1,541,940 |
| 2023-03-28 | $29.47 | $29.85 | $27.00 | $29.55 | $29.55 | 3,667,680 |
| 2023-03-27 | $29.92 | $29.98 | $29.41 | $29.80 | $29.80 | 1,119,160 |
| 2023-03-24 | $29.44 | $30.09 | $29.36 | $29.90 | $29.90 | 1,224,700 |
| 2023-03-23 | $29.61 | $29.78 | $29.24 | $29.47 | $29.47 | 1,344,010 |
| 2023-03-22 | $29.64 | $30.19 | $29.57 | $29.78 | $29.78 | 2,089,100 |
| 2023-03-21 | $28.83 | $29.78 | $28.80 | $29.55 | $29.55 | 2,452,720 |
| 2023-03-20 | $29.20 | $29.35 | $28.70 | $28.83 | $28.83 | 2,928,190 |
| 2023-03-17 | $29.28 | $29.54 | $28.84 | $29.02 | $29.02 | 1,802,640 |
| 2023-03-16 | $29.35 | $30.13 | $29.01 | $29.21 | $29.21 | 2,703,370 |
| 2023-03-15 | $29.48 | $30.00 | $29.26 | $29.35 | $29.35 | 2,158,470 |
| 2023-03-14 | $29.60 | $29.85 | $28.63 | $29.34 | $29.34 | 2,181,660 |
| 2023-03-13 | $29.89 | $30.00 | $29.31 | $29.81 | $29.81 | 1,612,990 |
| 2023-03-10 | $30.80 | $30.80 | $29.87 | $29.99 | $29.99 | 1,997,790 |
| 2023-03-09 | $31.10 | $31.11 | $30.73 | $30.85 | $30.85 | 1,279,700 |
| 2023-03-08 | $31.31 | $31.58 | $30.75 | $31.11 | $31.11 | 2,293,840 |
| 2023-03-07 | $31.95 | $32.22 | $31.36 | $31.53 | $31.53 | 2,226,960 |
| 2023-03-06 | $32.40 | $32.42 | $31.40 | $31.91 | $31.91 | 2,943,880 |
| 2023-03-03 | $32.34 | $32.62 | $32.17 | $32.29 | $32.29 | 1,347,920 |
| 2023-03-02 | $33.49 | $33.63 | $32.33 | $32.51 | $32.51 | 2,419,790 |
| 2023-03-01 | $33.91 | $34.16 | $33.25 | $33.50 | $33.50 | 1,776,500 |
| 2023-02-28 | $34.16 | $34.69 | $33.30 | $33.91 | $33.91 | 2,116,640 |
| 2023-02-27 | $34.63 | $34.75 | $33.70 | $34.50 | $34.50 | 4,287,060 |
| 2023-02-24 | $35.94 | $35.99 | $34.44 | $34.61 | $34.61 | 3,981,830 |
| 2023-02-23 | $35.93 | $36.30 | $35.71 | $35.91 | $35.91 | 1,042,540 |
| 2023-02-22 | $36.28 | $37.13 | $35.80 | $36.00 | $36.00 | 1,437,880 |
| 2023-02-21 | $35.99 | $36.78 | $35.82 | $36.36 | $36.36 | 1,815,920 |
| 2023-02-20 | $38.02 | $38.10 | $35.20 | $36.00 | $36.00 | 3,198,360 |
| 2023-02-17 | $36.72 | $38.01 | $36.71 | $37.61 | $37.61 | 1,592,800 |
| 2023-02-16 | $37.49 | $37.88 | $36.30 | $36.78 | $36.78 | 1,620,470 |
| 2023-02-15 | $38.88 | $38.88 | $37.27 | $37.50 | $37.50 | 2,113,740 |
| 2023-02-14 | $37.85 | $38.77 | $37.06 | $38.33 | $38.33 | 3,735,040 |
| 2023-02-13 | $36.78 | $37.72 | $36.20 | $37.46 | $37.46 | 2,162,280 |
| 2023-02-10 | $36.50 | $36.79 | $35.80 | $36.50 | $36.50 | 1,565,980 |
| 2023-02-09 | $34.25 | $36.78 | $34.20 | $36.26 | $36.26 | 4,194,790 |
| 2023-02-08 | $35.10 | $35.10 | $34.01 | $34.23 | $34.23 | 1,379,540 |
| 2023-02-07 | $35.00 | $35.50 | $34.87 | $35.15 | $35.15 | 999,200 |
| 2023-02-06 | $35.30 | $35.75 | $34.58 | $35.22 | $35.22 | 2,727,240 |
| 2023-02-03 | $33.60 | $36.25 | $33.40 | $35.93 | $35.93 | 4,711,350 |
| 2023-02-02 | $33.97 | $34.25 | $33.25 | $33.64 | $33.64 | 1,535,230 |
| 2023-02-01 | $31.80 | $34.68 | $31.73 | $33.77 | $33.77 | 3,475,080 |
| 2023-01-31 | $32.90 | $32.90 | $31.70 | $31.77 | $31.77 | 1,755,130 |
| 2023-01-30 | $32.74 | $33.44 | $32.35 | $32.82 | $32.82 | 1,304,020 |
| 2023-01-20 | $32.18 | $32.85 | $32.02 | $32.31 | $32.31 | 805,390 |
| 2023-01-19 | $31.90 | $32.62 | $31.45 | $32.50 | $32.50 | 1,143,600 |
| 2023-01-18 | $32.50 | $32.50 | $31.73 | $31.79 | $31.79 | 754,920 |
| 2023-01-17 | $32.06 | $32.52 | $31.38 | $32.10 | $32.10 | 1,182,770 |
| 2023-01-16 | $31.65 | $32.64 | $31.00 | $31.72 | $31.72 | 1,738,020 |
| 2023-01-13 | $31.63 | $32.18 | $31.17 | $31.66 | $31.66 | 1,014,670 |
| 2023-01-12 | $31.03 | $32.16 | $30.91 | $31.65 | $31.65 | 1,328,450 |
| 2023-01-11 | $31.73 | $32.19 | $31.22 | $31.30 | $31.30 | 1,063,480 |
| 2023-01-10 | $32.13 | $32.23 | $31.45 | $31.80 | $31.80 | 1,236,880 |
| 2023-01-09 | $33.18 | $33.97 | $31.78 | $31.98 | $31.98 | 2,235,350 |
| 2023-01-06 | $32.92 | $33.89 | $32.32 | $33.49 | $33.49 | 2,943,860 |
| 2023-01-05 | $32.53 | $33.00 | $32.13 | $32.66 | $32.66 | 1,192,820 |
| 2023-01-04 | $32.39 | $32.96 | $31.80 | $32.49 | $32.49 | 2,543,830 |
| 2023-01-03 | $31.20 | $32.62 | $30.90 | $32.49 | $32.49 | 2,955,410 |
| 2023-01-02 | $31.17 | $31.17 | $31.17 | $31.17 | $31.17 | 0 |
| 2022-12-30 | $31.67 | $31.83 | $30.86 | $31.17 | $31.17 | 1,434,210 |
| 2022-12-29 | $31.79 | $32.20 | $31.48 | $31.67 | $31.67 | 1,298,220 |
| 2022-12-28 | $32.85 | $33.09 | $31.84 | $31.92 | $31.92 | 2,122,830 |
| 2022-12-27 | $33.26 | $33.66 | $32.58 | $32.85 | $32.85 | 2,597,590 |
| 2022-12-26 | $32.96 | $33.91 | $32.53 | $33.47 | $33.47 | 3,539,160 |
| 2022-12-23 | $33.30 | $33.70 | $32.30 | $33.07 | $33.07 | 3,517,510 |
| 2022-12-22 | $34.00 | $34.98 | $33.00 | $33.96 | $33.96 | 7,187,720 |
| 2022-12-21 | $29.98 | $32.73 | $29.21 | $32.73 | $32.73 | 5,219,140 |
| 2022-12-20 | $29.63 | $29.93 | $28.80 | $29.75 | $29.75 | 1,650,930 |
| 2022-12-19 | $29.37 | $30.03 | $29.37 | $29.74 | $29.74 | 2,433,400 |
| 2022-12-16 | $29.84 | $30.09 | $29.35 | $29.47 | $29.47 | 1,621,350 |
| 2022-12-15 | $29.58 | $30.27 | $29.12 | $30.08 | $30.08 | 1,685,430 |
| 2022-12-14 | $29.12 | $29.77 | $28.80 | $29.62 | $29.62 | 1,607,120 |
| 2022-12-13 | $29.59 | $29.77 | $28.92 | $28.99 | $28.99 | 1,300,430 |
| 2022-12-12 | $29.89 | $30.34 | $29.20 | $29.71 | $29.71 | 2,186,470 |
| 2022-12-09 | $29.89 | $30.37 | $29.38 | $29.89 | $29.89 | 1,734,250 |
| 2022-12-08 | $29.07 | $30.67 | $28.78 | $29.81 | $29.81 | 3,224,730 |
| 2022-12-07 | $29.58 | $29.68 | $29.10 | $29.17 | $29.17 | 1,874,630 |
| 2022-12-06 | $29.13 | $30.29 | $28.63 | $29.64 | $29.64 | 3,691,920 |
| 2022-12-05 | $27.60 | $29.43 | $27.60 | $29.15 | $29.15 | 4,833,240 |
| 2022-12-01 | $27.06 | $27.25 | $26.63 | $26.74 | $26.74 | 1,298,430 |
| 2022-11-30 | $26.90 | $27.26 | $26.35 | $26.77 | $26.77 | 1,373,380 |
| 2022-11-29 | $26.89 | $26.96 | $26.60 | $26.74 | $26.74 | 995,880 |
| 2022-11-28 | $27.01 | $27.01 | $26.15 | $26.72 | $26.72 | 1,545,230 |
| 2022-11-25 | $27.83 | $28.02 | $27.12 | $27.14 | $27.14 | 1,324,980 |
| 2022-11-24 | $27.38 | $28.26 | $27.27 | $27.77 | $27.77 | 1,539,180 |
| 2022-11-23 | $27.78 | $27.93 | $26.59 | $27.50 | $27.50 | 1,644,020 |
| 2022-11-22 | $27.93 | $28.25 | $27.60 | $27.67 | $27.67 | 2,604,240 |
| 2022-11-21 | $27.03 | $28.06 | $26.77 | $27.96 | $27.96 | 2,905,360 |
| 2022-11-18 | $28.39 | $28.60 | $27.70 | $27.89 | $27.89 | 2,094,900 |
| 2022-11-17 | $28.74 | $29.00 | $27.89 | $28.39 | $28.39 | 2,371,900 |
| 2022-11-16 | $29.65 | $29.88 | $28.71 | $29.08 | $29.08 | 1,873,700 |
| 2022-11-15 | $28.40 | $29.70 | $28.00 | $29.60 | $29.60 | 2,827,520 |
| 2022-11-14 | $29.28 | $30.30 | $28.15 | $28.28 | $28.28 | 4,255,660 |
| 2022-11-11 | $28.42 | $30.09 | $28.17 | $29.31 | $29.31 | 4,437,170 |
| 2022-11-10 | $27.92 | $28.44 | $27.60 | $27.94 | $27.94 | 2,204,950 |
| 2022-11-09 | $27.77 | $28.24 | $27.76 | $27.91 | $27.91 | 1,535,030 |
| 2022-11-08 | $27.45 | $27.96 | $27.26 | $27.88 | $27.88 | 2,843,260 |
| 2022-11-07 | $26.83 | $27.99 | $26.52 | $27.41 | $27.41 | 4,133,600 |
| 2022-11-04 | $24.77 | $26.80 | $24.72 | $26.51 | $26.51 | 3,960,900 |
| 2022-11-03 | $24.81 | $25.24 | $24.61 | $24.85 | $24.85 | 2,773,160 |
| 2022-11-02 | $25.51 | $25.51 | $24.90 | $25.02 | $25.02 | 2,358,620 |
| 2022-11-01 | $24.13 | $25.08 | $24.07 | $25.08 | $25.08 | 3,260,530 |
| 2022-10-31 | $23.50 | $24.58 | $23.50 | $24.30 | $24.30 | 5,834,720 |
| 2022-10-28 | $27.40 | $27.50 | $25.24 | $25.24 | $25.24 | 4,178,400 |
| 2022-10-27 | $28.52 | $28.77 | $27.94 | $28.04 | $28.04 | 1,833,720 |
| 2022-10-26 | $27.90 | $28.76 | $27.72 | $28.37 | $28.37 | 2,317,430 |
| 2022-10-25 | $27.72 | $28.33 | $27.39 | $27.69 | $27.69 | 2,249,090 |
| 2022-10-24 | $27.72 | $28.77 | $27.72 | $27.90 | $27.90 | 2,329,820 |
| 2022-10-21 | $27.93 | $28.44 | $27.66 | $27.96 | $27.96 | 1,779,580 |
| 2022-10-20 | $28.97 | $28.97 | $27.73 | $28.04 | $28.04 | 2,959,810 |
| 2022-10-19 | $27.84 | $29.68 | $27.65 | $28.98 | $28.98 | 3,932,920 |
| 2022-10-18 | $28.25 | $28.33 | $27.82 | $28.03 | $28.03 | 1,982,150 |
| 2022-10-17 | $28.49 | $28.87 | $27.78 | $28.10 | $28.10 | 2,459,710 |
| 2022-10-14 | $28.09 | $28.64 | $27.58 | $28.51 | $28.51 | 3,147,840 |
| 2022-10-13 | $27.84 | $28.27 | $27.36 | $27.67 | $27.67 | 1,617,360 |
| 2022-10-12 | $27.60 | $27.99 | $26.47 | $27.85 | $27.85 | 2,489,550 |
| 2022-10-11 | $26.52 | $27.50 | $26.46 | $27.15 | $27.15 | 2,468,980 |
| 2022-10-10 | $27.56 | $28.10 | $26.00 | $26.30 | $26.30 | 2,000,270 |
| 2022-09-30 | $28.59 | $28.60 | $27.36 | $27.43 | $27.43 | 2,400,360 |
| 2022-09-29 | $29.00 | $29.10 | $28.33 | $28.53 | $28.53 | 1,205,950 |
| 2022-09-28 | $29.70 | $29.72 | $28.45 | $28.51 | $28.51 | 2,279,020 |
| 2022-09-27 | $28.79 | $29.75 | $28.60 | $29.71 | $29.71 | 2,631,760 |
| 2022-09-26 | $28.45 | $29.10 | $28.07 | $28.55 | $28.55 | 1,670,030 |
| 2022-09-23 | $30.12 | $30.33 | $28.50 | $28.86 | $28.86 | 3,129,170 |
| 2022-09-22 | $30.31 | $30.96 | $29.89 | $30.18 | $30.18 | 1,908,970 |
| 2022-09-21 | $29.94 | $30.68 | $29.38 | $30.26 | $30.26 | 1,745,600 |
| 2022-09-20 | $30.00 | $30.59 | $29.96 | $30.22 | $30.22 | 1,773,980 |
| 2022-09-19 | $30.65 | $30.81 | $29.60 | $29.88 | $29.88 | 1,960,830 |
| 2022-09-16 | $30.52 | $31.25 | $30.13 | $30.20 | $30.20 | 2,054,440 |
| 2022-09-15 | $32.33 | $32.57 | $30.30 | $30.71 | $30.71 | 3,144,400 |
| 2022-09-14 | $32.06 | $33.00 | $32.00 | $32.27 | $32.27 | 1,663,850 |
| 2022-09-13 | $32.48 | $33.44 | $32.34 | $32.90 | $32.90 | 1,797,210 |
| 2022-09-12 | $32.50 | $32.50 | $32.50 | $32.50 | $32.50 | 0 |
| 2022-09-09 | $32.99 | $33.25 | $31.90 | $32.50 | $32.50 | 2,493,560 |
| 2022-09-08 | $33.63 | $33.97 | $33.00 | $33.05 | $33.05 | 1,930,800 |
| 2022-09-07 | $34.00 | $34.44 | $33.41 | $33.69 | $33.69 | 2,856,830 |
| 2022-09-06 | $32.94 | $34.40 | $32.94 | $34.09 | $34.09 | 3,458,070 |
| 2022-09-05 | $33.62 | $33.85 | $32.60 | $32.75 | $32.75 | 2,591,350 |
| 2022-09-02 | $31.39 | $34.48 | $31.39 | $33.50 | $33.50 | 5,221,030 |
| 2022-09-01 | $31.47 | $32.07 | $31.00 | $31.41 | $31.41 | 3,015,200 |
| 2022-08-31 | $33.64 | $33.78 | $31.15 | $31.42 | $31.42 | 4,624,520 |
| 2022-08-30 | $34.01 | $34.29 | $32.88 | $33.63 | $33.63 | 3,240,350 |
| 2022-08-29 | $33.06 | $34.63 | $32.30 | $34.00 | $34.00 | 4,508,740 |
| 2022-08-26 | $34.16 | $34.83 | $33.03 | $33.45 | $33.45 | 2,895,570 |
| 2022-08-25 | $34.69 | $35.25 | $33.30 | $34.14 | $34.14 | 3,536,170 |
| 2022-08-24 | $36.60 | $37.15 | $34.67 | $34.91 | $34.91 | 3,744,350 |
| 2022-08-23 | $36.65 | $37.52 | $36.53 | $36.69 | $36.69 | 2,631,950 |
| 2022-08-22 | $37.05 | $37.40 | $35.83 | $36.80 | $36.80 | 3,958,790 |
| 2022-08-19 | $39.34 | $39.75 | $36.86 | $37.05 | $37.05 | 6,112,580 |
| 2022-08-18 | $39.62 | $40.15 | $38.40 | $38.98 | $38.98 | 5,189,270 |
| 2022-08-17 | $40.77 | $40.80 | $39.38 | $39.98 | $39.98 | 3,412,350 |
| 2022-08-16 | $40.47 | $41.45 | $40.14 | $40.94 | $40.94 | 2,923,660 |
| 2022-08-15 | $39.67 | $41.41 | $39.53 | $41.31 | $41.31 | 4,161,420 |
| 2022-08-12 | $41.95 | $41.95 | $39.50 | $39.59 | $39.59 | 4,382,090 |
| 2022-08-11 | $39.72 | $42.48 | $39.51 | $41.94 | $41.94 | 5,375,480 |
| 2022-08-10 | $37.98 | $40.66 | $37.00 | $40.02 | $40.02 | 5,519,190 |
| 2022-08-09 | $37.68 | $38.22 | $37.20 | $38.00 | $38.00 | 3,479,930 |
| 2022-08-08 | $36.90 | $38.54 | $36.36 | $37.65 | $37.65 | 3,671,180 |
| 2022-08-05 | $37.43 | $37.70 | $36.50 | $37.05 | $37.05 | 3,702,510 |
| 2022-08-04 | $37.46 | $38.25 | $36.00 | $37.00 | $37.00 | 6,806,360 |
| 2022-08-03 | $40.00 | $40.64 | $37.58 | $37.85 | $37.85 | 6,635,570 |
| 2022-08-02 | $40.91 | $40.91 | $38.94 | $39.38 | $39.38 | 7,349,580 |
| 2022-08-01 | $37.55 | $41.12 | $37.52 | $41.12 | $41.12 | 7,262,240 |
| 2022-07-29 | $37.13 | $38.32 | $36.54 | $37.38 | $37.38 | 4,999,210 |
| 2022-07-28 | $36.34 | $37.63 | $35.93 | $37.15 | $37.15 | 5,386,590 |
| 2022-07-27 | $36.03 | $37.97 | $35.86 | $36.66 | $36.66 | 6,894,130 |
| 2022-07-26 | $35.49 | $35.95 | $34.65 | $35.44 | $35.44 | 3,375,130 |
| 2022-07-25 | $36.09 | $36.29 | $35.23 | $35.31 | $35.31 | 3,428,780 |
| 2022-07-22 | $36.72 | $38.09 | $35.70 | $35.96 | $35.96 | 5,042,760 |
| 2022-07-21 | $35.70 | $37.78 | $35.45 | $36.66 | $36.66 | 8,316,900 |
| 2022-07-20 | $36.38 | $36.50 | $34.38 | $35.45 | $35.45 | 8,364,400 |
| 2022-07-19 | $36.15 | $36.80 | $35.32 | $35.66 | $35.66 | 11,680,550 |
| 2022-07-18 | $32.58 | $35.31 | $32.58 | $35.31 | $35.31 | 11,022,560 |
| 2022-07-15 | $30.02 | $32.10 | $30.02 | $32.10 | $32.10 | 7,265,480 |
| 2022-07-14 | $28.68 | $29.32 | $28.53 | $29.18 | $29.18 | 2,660,520 |
| 2022-07-13 | $29.03 | $29.09 | $28.30 | $28.81 | $28.81 | 1,582,330 |
| 2022-07-12 | $29.70 | $30.09 | $28.81 | $28.89 | $28.89 | 2,207,700 |
| 2022-07-11 | $30.19 | $30.45 | $29.65 | $29.90 | $29.90 | 1,979,420 |
| 2022-07-08 | $31.24 | $31.68 | $29.98 | $30.13 | $30.13 | 2,542,800 |
| 2022-07-07 | $30.69 | $31.50 | $30.15 | $31.24 | $31.24 | 2,942,660 |
| 2022-07-06 | $30.81 | $31.36 | $30.17 | $30.49 | $30.49 | 2,313,540 |
| 2022-07-05 | $32.03 | $32.03 | $30.31 | $31.07 | $31.07 | 5,086,720 |
| 2022-07-04 | $30.29 | $32.10 | $30.15 | $32.09 | $32.09 | 4,597,000 |
| 2022-07-01 | $29.56 | $30.65 | $29.36 | $30.44 | $30.44 | 3,260,310 |
| 2022-06-30 | $29.45 | $29.79 | $29.00 | $29.41 | $29.41 | 2,307,010 |
| 2022-06-29 | $30.63 | $30.90 | $29.25 | $29.38 | $29.38 | 4,707,810 |
| 2022-06-28 | $31.10 | $31.55 | $30.60 | $30.83 | $30.83 | 3,350,260 |
| 2022-06-27 | $32.25 | $32.36 | $31.00 | $31.09 | $31.09 | 4,155,800 |
| 2022-06-24 | $31.65 | $32.49 | $31.00 | $32.25 | $32.25 | 3,426,530 |
| 2022-06-23 | $30.90 | $32.08 | $30.71 | $31.72 | $31.72 | 3,051,760 |
| 2022-06-22 | $32.00 | $32.12 | $30.90 | $30.95 | $30.95 | 4,643,990 |
| 2022-06-21 | $33.90 | $33.90 | $31.39 | $31.58 | $31.58 | 5,651,890 |
| 2022-06-20 | $33.60 | $34.59 | $33.40 | $33.66 | $33.66 | 4,529,660 |
| 2022-06-17 | $33.89 | $34.45 | $33.22 | $33.60 | $33.60 | 4,498,140 |
| 2022-06-16 | $33.63 | $34.30 | $32.78 | $34.07 | $34.07 | 6,309,610 |
| 2022-06-15 | $32.02 | $34.75 | $31.65 | $33.70 | $33.70 | 8,121,040 |
| 2022-06-14 | $31.26 | $32.32 | $31.11 | $31.95 | $31.95 | 4,951,120 |
| 2022-06-13 | $31.71 | $32.28 | $30.66 | $31.75 | $31.75 | 7,196,470 |
| 2022-06-10 | $28.49 | $31.34 | $28.27 | $31.34 | $31.34 | 6,925,140 |
| 2022-06-09 | $29.80 | $29.80 | $28.41 | $28.49 | $28.49 | 3,134,280 |
| 2022-06-08 | $28.78 | $30.45 | $28.73 | $29.85 | $29.85 | 3,452,250 |
| 2022-06-07 | $29.46 | $29.90 | $28.84 | $28.95 | $28.95 | 2,082,170 |
| 2022-06-06 | $28.32 | $29.96 | $28.19 | $29.81 | $29.81 | 3,110,580 |
| 2022-06-02 | $29.00 | $29.23 | $28.52 | $28.59 | $28.59 | 2,494,340 |
| 2022-06-01 | $29.23 | $29.71 | $28.53 | $29.27 | $29.27 | 2,232,720 |
| 2022-05-31 | $29.19 | $30.00 | $28.90 | $29.20 | $29.20 | 2,862,610 |
| 2022-05-30 | $29.80 | $29.80 | $28.00 | $29.06 | $29.06 | 3,966,520 |
| 2022-05-27 | $28.22 | $30.17 | $27.90 | $29.46 | $29.46 | 5,070,740 |
| 2022-05-26 | $28.47 | $29.50 | $27.88 | $28.60 | $28.60 | 2,806,400 |
| 2022-05-25 | $48.09 | $48.09 | $44.78 | $46.00 | $28.25 | 2,824,820 |
| 2022-05-24 | $48.41 | $49.88 | $47.80 | $47.95 | $29.45 | 3,111,140 |
| 2022-05-23 | $49.00 | $50.00 | $48.20 | $48.44 | $29.75 | 2,919,480 |
| 2022-05-20 | $44.95 | $48.47 | $44.93 | $48.20 | $29.60 | 2,547,990 |
| 2022-05-19 | $43.51 | $44.55 | $43.01 | $44.43 | $27.29 | 1,214,880 |
| 2022-05-18 | $44.18 | $44.64 | $43.50 | $43.95 | $26.99 | 1,007,780 |
| 2022-05-17 | $44.23 | $44.52 | $43.58 | $44.40 | $27.27 | 1,134,060 |
| 2022-05-16 | $44.19 | $45.14 | $44.08 | $44.18 | $27.13 | 1,339,380 |
| 2022-05-13 | $44.84 | $44.99 | $43.30 | $44.05 | $27.05 | 1,127,160 |
| 2022-05-12 | $44.02 | $45.00 | $43.77 | $44.38 | $27.26 | 1,219,720 |
| 2022-05-11 | $42.88 | $46.31 | $42.25 | $43.97 | $27.00 | 2,747,600 |
| 2022-05-10 | $42.39 | $43.10 | $42.03 | $42.95 | $26.38 | 1,729,890 |
| 2022-05-09 | $41.58 | $43.26 | $41.07 | $43.10 | $26.47 | 2,011,960 |
| 2022-05-06 | $42.06 | $42.49 | $40.51 | $41.66 | $25.58 | 2,206,820 |
| 2022-05-05 | $38.57 | $42.38 | $38.56 | $42.38 | $26.03 | 3,843,480 |
| 2022-05-04 | $38.53 | $38.53 | $38.53 | $38.53 | $23.66 | 0 |
| 2022-05-03 | $38.53 | $38.53 | $38.53 | $38.53 | $23.66 | 0 |
| 2022-04-29 | $36.73 | $39.45 | $36.13 | $38.53 | $23.66 | 3,103,430 |
| 2022-04-28 | $35.02 | $36.72 | $35.01 | $36.32 | $22.31 | 4,089,230 |
| 2022-04-27 | $30.60 | $33.58 | $29.80 | $33.38 | $20.50 | 2,115,430 |
| 2022-04-26 | $32.98 | $32.98 | $30.78 | $30.87 | $18.96 | 1,630,300 |
| 2022-04-25 | $35.28 | $35.28 | $32.36 | $32.39 | $19.89 | 1,895,360 |
| 2022-04-22 | $36.75 | $36.99 | $34.80 | $35.95 | $22.08 | 1,698,270 |
| 2022-04-21 | $39.00 | $39.29 | $36.60 | $36.60 | $22.48 | 2,004,600 |
| 2022-04-20 | $40.00 | $40.65 | $38.00 | $39.30 | $24.14 | 1,618,080 |
| 2022-04-19 | $40.45 | $41.27 | $39.40 | $39.79 | $24.44 | 1,429,940 |
| 2022-04-18 | $40.87 | $40.87 | $39.87 | $40.67 | $24.98 | 730,260 |
| 2022-04-15 | $41.62 | $41.62 | $40.41 | $40.82 | $25.07 | 892,200 |
| 2022-04-14 | $42.68 | $42.68 | $40.85 | $41.78 | $25.66 | 1,411,800 |
| 2022-04-13 | $42.69 | $42.99 | $41.48 | $42.23 | $25.93 | 1,038,500 |
| 2022-04-12 | $41.80 | $43.00 | $41.80 | $42.95 | $26.38 | 1,205,330 |
| 2022-04-11 | $44.60 | $45.19 | $41.88 | $41.99 | $25.79 | 1,748,940 |
| 2022-04-08 | $44.58 | $45.53 | $43.61 | $45.19 | $27.75 | 1,799,830 |
| 2022-04-07 | $45.00 | $46.25 | $44.50 | $44.56 | $27.37 | 1,516,240 |
| 2022-04-06 | $46.77 | $47.07 | $45.00 | $45.30 | $27.82 | 2,265,910 |
| 2022-04-05 | $47.30 | $47.30 | $47.30 | $47.30 | $29.05 | 0 |
| 2022-04-04 | $47.30 | $47.30 | $47.30 | $47.30 | $29.05 | 0 |
| 2022-04-01 | $45.80 | $48.29 | $45.65 | $47.30 | $29.05 | 2,609,880 |
| 2022-03-31 | $45.45 | $46.98 | $45.10 | $46.04 | $28.27 | 2,503,340 |
| 2022-03-30 | $43.29 | $45.80 | $43.27 | $45.75 | $28.10 | 1,944,100 |
| 2022-03-29 | $43.31 | $44.44 | $43.00 | $43.25 | $26.56 | 902,700 |
| 2022-03-28 | $43.20 | $44.15 | $42.88 | $43.35 | $26.62 | 850,780 |
| 2022-03-25 | $44.90 | $45.10 | $43.71 | $43.75 | $26.87 | 1,256,100 |
| 2022-03-24 | $44.20 | $45.18 | $43.77 | $44.85 | $27.54 | 1,964,480 |
| 2022-03-23 | $42.70 | $44.72 | $42.39 | $44.65 | $27.42 | 2,747,210 |
| 2022-03-22 | $43.96 | $43.96 | $42.59 | $42.70 | $26.22 | 1,404,790 |
| 2022-03-21 | $43.89 | $44.60 | $43.18 | $43.96 | $27.00 | 2,009,340 |
| 2022-03-18 | $42.00 | $45.91 | $41.51 | $43.89 | $26.95 | 2,539,170 |
| 2022-03-17 | $42.01 | $42.96 | $41.34 | $41.84 | $25.70 | 1,740,980 |
| 2022-03-16 | $41.36 | $41.69 | $39.03 | $41.57 | $25.53 | 1,004,580 |
| 2022-03-15 | $42.61 | $42.91 | $40.00 | $40.17 | $24.67 | 1,137,460 |
| 2022-03-14 | $43.60 | $43.74 | $42.80 | $42.91 | $26.35 | 1,032,060 |
| 2022-03-11 | $43.10 | $44.15 | $42.59 | $44.11 | $27.09 | 968,050 |
| 2022-03-10 | $44.07 | $44.38 | $43.25 | $43.40 | $26.65 | 1,190,130 |
| 2022-03-09 | $43.54 | $43.95 | $40.83 | $42.67 | $26.20 | 1,415,390 |
| 2022-03-08 | $44.07 | $44.35 | $42.66 | $43.40 | $26.65 | 1,419,880 |
| 2022-03-07 | $44.00 | $44.75 | $42.87 | $44.00 | $27.02 | 1,671,300 |
| 2022-03-04 | $44.21 | $44.97 | $44.00 | $44.70 | $27.45 | 1,281,900 |
| 2022-03-03 | $44.51 | $44.89 | $43.87 | $44.68 | $27.44 | 1,587,420 |
| 2022-03-02 | $43.88 | $44.87 | $43.27 | $44.52 | $27.34 | 1,707,100 |
| 2022-03-01 | $43.40 | $44.29 | $42.75 | $43.55 | $26.75 | 1,312,880 |
| 2022-02-28 | $42.73 | $43.50 | $41.90 | $43.33 | $26.61 | 1,288,640 |
| 2022-02-25 | $41.87 | $42.88 | $41.80 | $42.56 | $26.14 | 1,548,050 |
| 2022-02-24 | $42.31 | $42.51 | $41.01 | $41.26 | $25.34 | 2,158,690 |
| 2022-02-23 | $40.65 | $42.30 | $40.65 | $42.20 | $25.92 | 1,358,420 |
| 2022-02-22 | $40.61 | $41.07 | $40.09 | $40.87 | $25.10 | 908,460 |
| 2022-02-21 | $40.19 | $40.88 | $40.04 | $40.77 | $25.04 | 934,330 |
| 2022-02-18 | $39.98 | $40.60 | $39.72 | $40.37 | $24.79 | 1,173,450 |
| 2022-02-17 | $39.80 | $42.00 | $39.80 | $40.73 | $25.01 | 2,261,330 |
| 2022-02-16 | $38.92 | $40.19 | $38.90 | $39.98 | $24.55 | 1,566,200 |
| 2022-02-15 | $38.68 | $38.72 | $37.92 | $38.53 | $23.66 | 671,400 |
| 2022-02-14 | $38.70 | $39.09 | $38.20 | $38.40 | $23.58 | 827,100 |
| 2022-02-11 | $39.28 | $39.50 | $38.60 | $38.70 | $23.77 | 1,008,120 |
| 2022-02-10 | $40.06 | $40.40 | $39.16 | $39.42 | $24.21 | 1,374,540 |
| 2022-02-09 | $41.00 | $41.00 | $39.65 | $40.29 | $24.74 | 1,707,760 |
| 2022-02-08 | $39.83 | $40.70 | $39.30 | $40.70 | $25.00 | 1,547,670 |
| 2022-02-07 | $39.50 | $40.08 | $39.18 | $39.97 | $24.55 | 1,261,260 |
| 2022-02-04 | $39.00 | $39.00 | $39.00 | $39.00 | $23.95 | 0 |
| 2022-02-03 | $39.00 | $39.00 | $39.00 | $39.00 | $23.95 | 0 |
| 2022-02-02 | $39.00 | $39.00 | $39.00 | $39.00 | $23.95 | 0 |
| 2022-02-01 | $39.00 | $39.00 | $39.00 | $39.00 | $23.95 | 0 |
| 2022-01-28 | $39.56 | $39.74 | $38.02 | $39.00 | $23.95 | 1,570,590 |
| 2022-01-27 | $40.51 | $40.99 | $39.00 | $39.56 | $24.29 | 2,066,160 |
| 2022-01-26 | $39.70 | $40.91 | $39.27 | $40.61 | $24.94 | 2,116,840 |
| 2022-01-25 | $39.55 | $40.78 | $39.20 | $39.24 | $24.10 | 2,053,270 |
| 2022-01-24 | $39.08 | $41.17 | $38.63 | $39.54 | $24.28 | 2,693,850 |
| 2022-01-21 | $42.40 | $42.40 | $38.58 | $39.11 | $24.02 | 5,354,950 |
| 2022-01-20 | $44.16 | $44.97 | $42.19 | $42.44 | $26.06 | 1,753,240 |
| 2022-01-19 | $45.13 | $45.58 | $43.78 | $44.15 | $27.11 | 1,462,920 |
| 2022-01-18 | $46.70 | $46.71 | $44.68 | $45.13 | $27.72 | 1,801,080 |
| 2022-01-17 | $45.33 | $46.85 | $44.67 | $46.68 | $28.67 | 1,928,880 |
| 2022-01-14 | $45.67 | $46.17 | $45.33 | $45.54 | $27.97 | 1,327,180 |
| 2022-01-13 | $47.15 | $47.35 | $45.76 | $45.88 | $28.18 | 2,406,870 |
| 2022-01-12 | $45.32 | $47.25 | $45.01 | $47.15 | $28.96 | 3,213,030 |
| 2022-01-11 | $46.90 | $48.66 | $45.20 | $45.37 | $27.86 | 2,787,160 |
| 2022-01-10 | $46.66 | $47.30 | $45.70 | $46.90 | $28.80 | 1,208,600 |
| 2022-01-07 | $47.66 | $48.32 | $46.50 | $47.01 | $28.87 | 1,878,880 |
| 2022-01-06 | $47.88 | $48.03 | $46.47 | $47.35 | $29.08 | 1,883,400 |
| 2022-01-05 | $48.88 | $49.80 | $46.98 | $46.98 | $28.85 | 2,296,700 |
| 2022-01-04 | $50.76 | $51.44 | $48.38 | $48.43 | $29.74 | 2,917,590 |
| 2022-01-03 | $50.68 | $50.68 | $50.68 | $50.68 | $31.12 | 0 |
| 2021-12-31 | $50.38 | $51.44 | $49.33 | $50.68 | $31.12 | 3,485,250 |
| 2021-12-30 | $48.14 | $49.48 | $47.35 | $48.19 | $29.59 | 2,770,080 |
| 2021-12-29 | $46.28 | $49.40 | $45.82 | $48.55 | $29.82 | 3,301,740 |
| 2021-12-28 | $46.56 | $46.56 | $45.10 | $46.00 | $28.25 | 2,221,740 |
| 2021-12-27 | $46.65 | $47.95 | $46.00 | $46.29 | $28.43 | 2,559,140 |
| 2021-12-24 | $48.10 | $49.35 | $47.12 | $47.20 | $28.99 | 2,780,100 |
| 2021-12-23 | $47.49 | $48.64 | $46.52 | $48.12 | $29.55 | 3,667,220 |
| 2021-12-22 | $47.11 | $47.81 | $46.05 | $47.16 | $28.96 | 2,718,860 |
| 2021-12-21 | $46.90 | $48.00 | $45.51 | $47.92 | $29.43 | 4,980,260 |
| 2021-12-20 | $45.48 | $48.96 | $45.00 | $46.62 | $28.63 | 8,291,160 |
| 2021-12-17 | $41.73 | $45.71 | $41.60 | $45.71 | $28.07 | 4,748,570 |
| 2021-12-16 | $41.06 | $41.76 | $40.84 | $41.55 | $25.52 | 1,286,030 |
| 2021-12-15 | $41.20 | $41.81 | $40.70 | $41.01 | $25.19 | 1,408,760 |
| 2021-12-14 | $42.50 | $42.70 | $41.06 | $41.18 | $25.29 | 1,962,460 |
| 2021-12-13 | $43.40 | $43.60 | $42.28 | $42.53 | $26.12 | 1,864,010 |
| 2021-12-10 | $43.41 | $43.95 | $43.15 | $43.41 | $26.66 | 1,115,290 |
| 2021-12-09 | $44.18 | $44.77 | $42.60 | $43.79 | $26.89 | 2,361,820 |
| 2021-12-08 | $43.19 | $45.59 | $43.19 | $44.20 | $27.14 | 2,444,430 |
| 2021-12-07 | $45.02 | $46.70 | $42.71 | $42.94 | $26.37 | 3,037,800 |
| 2021-12-06 | $44.85 | $47.83 | $44.80 | $45.30 | $27.82 | 3,611,120 |
| 2021-12-03 | $44.85 | $44.85 | $44.85 | $44.85 | $27.54 | 4,219,620 |
| 2021-12-02 | $44.01 | $44.01 | $44.01 | $44.01 | $27.03 | 2,919,500 |
| 2021-12-01 | $41.99 | $43.39 | $41.33 | $43.24 | $26.55 | 2,750,720 |
| 2021-11-30 | $43.37 | $43.80 | $41.40 | $42.00 | $25.79 | 3,192,560 |
| 2021-11-29 | $40.21 | $43.48 | $39.52 | $43.36 | $26.63 | 3,870,640 |
| 2021-11-26 | $41.11 | $41.11 | $39.80 | $40.56 | $24.91 | 1,973,740 |
| 2021-11-25 | $40.20 | $41.77 | $39.92 | $41.18 | $25.29 | 1,427,820 |
| 2021-11-24 | $40.24 | $40.73 | $39.81 | $40.30 | $24.75 | 1,169,100 |
| 2021-11-23 | $40.72 | $41.12 | $40.00 | $40.45 | $24.84 | 1,164,060 |
| 2021-11-22 | $41.10 | $41.73 | $40.56 | $40.62 | $24.95 | 1,155,070 |
| 2021-11-19 | $41.00 | $41.50 | $40.67 | $41.10 | $25.24 | 1,320,520 |
| 2021-11-18 | $42.37 | $42.37 | $40.00 | $41.00 | $25.18 | 1,351,900 |
| 2021-11-17 | $40.65 | $42.15 | $40.55 | $42.06 | $25.83 | 1,631,160 |
| 2021-11-16 | $42.19 | $42.38 | $40.60 | $40.77 | $25.04 | 1,681,330 |
| 2021-11-15 | $41.50 | $42.82 | $41.50 | $42.01 | $25.80 | 1,468,920 |
| 2021-11-12 | $41.53 | $42.95 | $41.53 | $41.85 | $25.70 | 1,451,060 |
| 2021-11-11 | $40.44 | $42.65 | $40.20 | $42.35 | $26.01 | 2,645,260 |
| 2021-11-10 | $41.00 | $42.47 | $39.46 | $40.85 | $25.09 | 3,112,030 |
| 2021-11-09 | $39.17 | $39.60 | $38.88 | $39.49 | $24.25 | 1,121,730 |
| 2021-11-08 | $39.02 | $39.65 | $38.18 | $39.17 | $24.06 | 1,472,610 |
| 2021-11-05 | $40.28 | $40.28 | $40.28 | $40.28 | $24.74 | 1,580,640 |
| 2021-11-04 | $40.95 | $41.00 | $39.90 | $40.28 | $24.74 | 1,319,270 |
| 2021-11-03 | $40.65 | $41.49 | $40.20 | $40.88 | $25.11 | 1,534,860 |
| 2021-11-02 | $43.16 | $43.45 | $40.50 | $41.00 | $25.18 | 2,568,940 |
| 2021-11-01 | $42.91 | $44.39 | $42.75 | $43.09 | $26.46 | 2,027,440 |
| 2021-10-29 | $43.57 | $45.18 | $42.86 | $43.08 | $26.46 | 1,952,930 |
| 2021-10-28 | $45.51 | $46.35 | $43.05 | $43.50 | $26.71 | 2,621,000 |
| 2021-10-27 | $45.14 | $45.95 | $44.46 | $44.68 | $27.44 | 1,885,270 |
| 2021-10-26 | $46.60 | $46.60 | $44.64 | $45.37 | $27.86 | 1,693,690 |
| 2021-10-25 | $47.42 | $47.44 | $45.20 | $45.85 | $28.16 | 2,147,370 |
| 2021-10-22 | $47.65 | $47.83 | $46.23 | $46.91 | $28.81 | 1,848,650 |
| 2021-10-21 | $47.50 | $48.30 | $46.00 | $47.49 | $29.16 | 3,537,220 |
| 2021-10-20 | $45.24 | $47.73 | $44.54 | $47.36 | $29.09 | 4,781,870 |
| 2021-10-19 | $40.93 | $45.24 | $40.51 | $45.24 | $27.78 | 3,496,940 |
| 2021-10-18 | $38.84 | $41.50 | $37.76 | $41.13 | $25.26 | 2,505,280 |
| 2021-10-15 | $39.36 | $39.79 | $38.43 | $38.88 | $23.88 | 1,707,940 |
| 2021-10-14 | $38.14 | $39.78 | $37.43 | $39.60 | $24.32 | 1,761,720 |
| 2021-10-13 | $39.72 | $39.97 | $37.53 | $38.07 | $23.38 | 2,305,060 |
| 2021-10-12 | $42.48 | $42.57 | $38.92 | $39.50 | $24.26 | 2,948,220 |
| 2021-10-11 | $42.02 | $43.48 | $40.50 | $42.62 | $26.17 | 2,361,200 |
| 2021-10-08 | $44.16 | $45.20 | $41.72 | $41.86 | $25.71 | 2,857,620 |
| 2021-10-07 | $43.30 | $43.30 | $43.30 | $43.30 | $26.59 | 0 |
| 2021-10-06 | $43.30 | $43.30 | $43.30 | $43.30 | $26.59 | 0 |
| 2021-09-30 | $44.14 | $44.14 | $41.56 | $43.30 | $26.59 | 2,981,040 |
| 2021-09-29 | $39.80 | $44.30 | $39.67 | $43.20 | $26.53 | 5,780,970 |
| 2021-09-28 | $41.05 | $42.45 | $39.38 | $40.34 | $24.77 | 5,360,380 |
| 2021-09-27 | $43.65 | $46.86 | $39.98 | $43.50 | $26.71 | 7,840,400 |
| 2021-09-24 | $42.16 | $42.85 | $41.48 | $42.60 | $26.16 | 3,010,430 |
| 2021-09-23 | $41.10 | $43.18 | $39.43 | $42.54 | $26.13 | 4,435,320 |
| 2021-09-22 | $40.85 | $41.25 | $39.39 | $41.10 | $25.24 | 2,045,600 |
| 2021-09-21 | $40.74 | $40.74 | $40.74 | $40.74 | $25.02 | 0 |
| 2021-09-20 | $40.74 | $40.74 | $40.74 | $40.74 | $25.02 | 0 |
| 2021-09-17 | $41.13 | $41.56 | $40.24 | $40.74 | $25.02 | 2,151,960 |
| 2021-09-16 | $42.39 | $42.39 | $40.30 | $40.66 | $24.97 | 2,289,520 |
| 2021-09-15 | $41.62 | $42.49 | $41.02 | $42.08 | $25.84 | 2,058,100 |
| 2021-09-14 | $42.86 | $42.87 | $40.67 | $41.62 | $25.56 | 3,171,960 |
| 2021-09-13 | $42.49 | $43.07 | $40.99 | $42.86 | $26.32 | 3,111,520 |
| 2021-09-10 | $46.23 | $46.24 | $41.70 | $42.39 | $26.03 | 4,553,980 |
| 2021-09-09 | $44.15 | $46.23 | $44.15 | $46.23 | $28.39 | 2,862,140 |
| 2021-09-08 | $43.35 | $45.00 | $43.35 | $44.78 | $27.50 | 2,447,140 |
| 2021-09-07 | $43.67 | $44.58 | $42.71 | $43.88 | $26.95 | 3,073,560 |
| 2021-09-06 | $43.70 | $44.00 | $42.52 | $43.45 | $26.68 | 2,092,500 |
| 2021-09-03 | $45.00 | $45.56 | $43.20 | $43.55 | $26.75 | 3,654,330 |
| 2021-09-02 | $45.02 | $46.60 | $44.55 | $45.39 | $27.88 | 2,705,140 |
| 2021-09-01 | $46.88 | $47.50 | $44.60 | $45.00 | $27.64 | 3,640,660 |
| 2021-08-31 | $45.67 | $47.50 | $45.50 | $46.44 | $28.52 | 4,521,840 |
| 2021-08-30 | $50.28 | $51.03 | $45.00 | $46.24 | $28.40 | 8,096,130 |
| 2021-08-27 | $52.10 | $53.98 | $45.73 | $49.15 | $30.18 | 9,521,050 |
| 2021-08-26 | $47.45 | $51.65 | $47.45 | $49.30 | $30.28 | 4,556,220 |
| 2021-08-25 | $47.12 | $48.34 | $46.00 | $47.45 | $29.14 | 3,878,510 |
| 2021-08-24 | $44.75 | $47.39 | $43.05 | $46.95 | $28.83 | 5,980,650 |
| 2021-08-23 | $40.46 | $43.34 | $40.42 | $43.34 | $26.62 | 4,339,920 |
| 2021-08-20 | $39.73 | $41.19 | $38.88 | $39.40 | $24.20 | 3,234,960 |
| 2021-08-19 | $38.79 | $41.37 | $38.28 | $39.61 | $24.33 | 4,185,240 |
| 2021-08-18 | $37.20 | $39.15 | $37.20 | $38.22 | $23.47 | 3,058,260 |
| 2021-08-17 | $41.31 | $41.33 | $37.55 | $37.60 | $23.09 | 4,710,240 |
| 2021-08-16 | $42.41 | $45.69 | $40.70 | $40.88 | $25.11 | 6,632,790 |
| 2021-08-13 | $39.20 | $42.20 | $38.40 | $42.20 | $25.92 | 1,495,640 |
| 2021-08-12 | $37.90 | $39.40 | $37.80 | $38.36 | $23.56 | 1,747,120 |
| 2021-08-11 | $38.01 | $38.95 | $37.86 | $38.16 | $23.44 | 2,110,010 |
| 2021-08-10 | $39.00 | $40.49 | $38.45 | $38.69 | $23.76 | 2,536,850 |
| 2021-08-09 | $37.74 | $40.20 | $37.50 | $39.72 | $24.39 | 2,913,200 |
| 2021-08-06 | $37.98 | $39.77 | $36.38 | $37.75 | $23.18 | 3,252,620 |
| 2021-08-05 | $40.75 | $40.75 | $38.29 | $38.52 | $23.66 | 2,412,910 |
| 2021-08-04 | $38.45 | $41.18 | $37.31 | $40.72 | $25.01 | 3,174,820 |
| 2021-08-03 | $40.00 | $40.00 | $37.62 | $38.45 | $23.61 | 2,341,920 |
| 2021-08-02 | $38.30 | $39.49 | $38.00 | $39.48 | $24.25 | 2,777,910 |
| 2021-07-30 | $37.44 | $39.20 | $36.50 | $38.65 | $23.74 | 3,558,900 |
| 2021-07-29 | $37.83 | $38.58 | $36.91 | $37.46 | $23.01 | 4,391,610 |
| 2021-07-28 | $37.62 | $38.50 | $35.90 | $36.83 | $22.62 | 4,222,460 |
| 2021-07-27 | $39.95 | $40.88 | $38.78 | $39.35 | $24.17 | 3,974,220 |
| 2021-07-26 | $40.33 | $40.62 | $38.85 | $39.99 | $24.56 | 4,155,290 |
| 2021-07-23 | $42.18 | $42.88 | $39.56 | $39.85 | $24.47 | 6,277,560 |
| 2021-07-22 | $43.56 | $43.74 | $41.30 | $42.10 | $25.85 | 6,131,810 |
| 2021-07-21 | $42.01 | $45.00 | $41.60 | $43.36 | $26.63 | 8,226,270 |
| 2021-07-20 | $39.88 | $43.90 | $38.58 | $43.90 | $26.96 | 11,948,500 |
| 2021-07-19 | $39.00 | $40.89 | $38.32 | $39.91 | $24.51 | 12,554,160 |
| 2021-07-16 | $35.00 | $37.17 | $35.00 | $37.17 | $22.83 | 6,568,600 |
| 2021-07-15 | $31.38 | $34.49 | $31.04 | $33.79 | $20.75 | 4,265,970 |
| 2021-07-14 | $31.88 | $32.08 | $31.29 | $31.50 | $19.35 | 1,928,020 |
| 2021-07-13 | $32.23 | $32.59 | $31.40 | $31.40 | $19.28 | 3,296,600 |
| 2021-07-12 | $33.29 | $34.11 | $31.93 | $32.34 | $19.86 | 7,007,830 |
| 2021-07-09 | $28.17 | $31.01 | $28.11 | $31.01 | $19.04 | 3,657,160 |
| 2021-07-08 | $28.60 | $28.60 | $28.08 | $28.19 | $17.31 | 721,590 |
| 2021-07-07 | $28.65 | $28.80 | $28.34 | $28.49 | $17.50 | 1,015,560 |
| 2021-07-06 | $27.91 | $28.78 | $27.75 | $28.70 | $17.63 | 1,354,120 |
| 2021-07-05 | $27.70 | $28.04 | $27.57 | $27.86 | $17.11 | 635,000 |
| 2021-07-02 | $28.64 | $28.78 | $27.61 | $28.00 | $17.20 | 1,088,720 |
| 2021-07-01 | $28.00 | $29.33 | $27.73 | $28.78 | $17.67 | 1,375,540 |
| 2021-06-30 | $27.90 | $28.41 | $27.79 | $27.86 | $17.11 | 669,860 |
| 2021-06-29 | $28.50 | $28.68 | $28.00 | $28.08 | $17.24 | 542,340 |
| 2021-06-28 | $28.61 | $28.64 | $28.34 | $28.41 | $17.45 | 460,260 |
| 2021-06-25 | $28.43 | $28.66 | $28.31 | $28.59 | $17.56 | 397,740 |
| 2021-06-24 | $28.82 | $28.92 | $28.37 | $28.58 | $17.55 | 575,340 |
| 2021-06-23 | $28.31 | $28.84 | $28.18 | $28.82 | $17.70 | 756,580 |
| 2021-06-22 | $28.50 | $28.67 | $28.06 | $28.17 | $17.30 | 577,250 |
| 2021-06-21 | $27.98 | $28.49 | $27.62 | $28.38 | $17.43 | 698,230 |
| 2021-06-18 | $27.95 | $28.10 | $27.66 | $27.85 | $17.10 | 526,540 |
| 2021-06-17 | $27.55 | $28.15 | $27.55 | $27.95 | $17.16 | 456,400 |
| 2021-06-16 | $27.80 | $28.04 | $27.47 | $27.61 | $16.96 | 663,100 |
| 2021-06-15 | $29.39 | $29.39 | $27.42 | $27.71 | $17.02 | 1,434,200 |
| 2021-06-14 | $29.42 | $29.42 | $29.42 | $29.42 | $17.84 | 0 |
| 2021-06-11 | $29.68 | $29.78 | $29.21 | $29.42 | $17.84 | 736,800 |
| 2021-06-10 | $29.39 | $29.85 | $29.16 | $29.64 | $17.97 | 698,760 |
| 2021-06-09 | $29.30 | $29.84 | $29.21 | $29.38 | $17.81 | 697,280 |
| 2021-06-08 | $29.99 | $29.99 | $29.15 | $29.33 | $17.78 | 1,091,580 |
| 2021-06-07 | $30.44 | $30.44 | $29.80 | $29.91 | $18.13 | 991,250 |
| 2021-06-04 | $29.77 | $30.76 | $29.65 | $30.44 | $18.45 | 1,662,250 |
| 2021-06-03 | $29.61 | $30.47 | $29.55 | $29.86 | $18.10 | 1,341,970 |
| 2021-06-02 | $29.61 | $30.12 | $29.44 | $29.77 | $18.05 | 1,097,710 |
| 2021-06-01 | $29.96 | $30.44 | $29.51 | $29.70 | $18.01 | 1,709,460 |
| 2021-05-31 | $28.42 | $29.97 | $28.42 | $29.95 | $18.16 | 2,492,840 |
| 2021-05-28 | $29.03 | $29.67 | $28.34 | $28.42 | $17.23 | 1,042,180 |
| 2021-05-27 | $28.69 | $28.99 | $28.45 | $28.99 | $17.58 | 732,140 |
| 2021-05-26 | $28.79 | $28.98 | $28.41 | $28.65 | $17.37 | 643,760 |
| 2021-05-25 | $28.23 | $28.95 | $28.06 | $28.80 | $17.46 | 765,280 |
| 2021-05-24 | $27.81 | $28.41 | $27.75 | $28.23 | $17.11 | 587,260 |
| 2021-05-21 | $28.11 | $28.17 | $27.70 | $27.79 | $16.85 | 499,920 |
| 2021-05-20 | $28.63 | $28.63 | $28.03 | $28.07 | $17.02 | 729,000 |
| 2021-05-19 | $28.80 | $29.06 | $28.52 | $28.65 | $17.37 | 650,100 |
| 2021-05-18 | $28.91 | $29.19 | $28.36 | $29.06 | $17.62 | 1,227,040 |
| 2021-05-17 | $27.98 | $29.12 | $27.92 | $28.80 | $17.46 | 1,300,760 |
| 2021-05-14 | $27.84 | $28.58 | $27.83 | $28.20 | $17.10 | 793,320 |
| 2021-05-13 | $27.76 | $28.60 | $27.76 | $27.91 | $16.92 | 684,100 |
| 2021-05-12 | $28.25 | $28.30 | $27.90 | $28.03 | $16.99 | 693,920 |
| 2021-05-11 | $28.01 | $28.46 | $27.50 | $28.46 | $17.25 | 853,740 |
| 2021-05-10 | $28.50 | $29.20 | $27.72 | $27.93 | $16.93 | 1,395,120 |
| 2021-05-07 | $27.75 | $28.75 | $27.70 | $28.25 | $17.13 | 1,221,340 |
| 2021-05-06 | $28.18 | $28.21 | $27.67 | $27.73 | $16.81 | 962,180 |
| 2021-05-05 | $28.19 | $28.19 | $28.19 | $28.19 | $17.09 | 0 |
| 2021-05-04 | $28.19 | $28.19 | $28.19 | $28.19 | $17.09 | 0 |
| 2021-04-30 | $28.35 | $28.56 | $27.89 | $28.19 | $17.09 | 1,367,510 |
| 2021-04-29 | $27.88 | $28.75 | $27.46 | $28.20 | $17.10 | 2,431,810 |
| 2021-04-28 | $27.04 | $28.28 | $26.92 | $27.82 | $16.87 | 2,670,650 |
| 2021-04-27 | $25.52 | $26.41 | $25.32 | $26.13 | $15.84 | 808,430 |
| 2021-04-26 | $25.69 | $26.08 | $25.00 | $25.88 | $15.69 | 773,360 |
| 2021-04-23 | $26.06 | $26.20 | $25.64 | $25.76 | $15.62 | 315,380 |
| 2021-04-22 | $26.00 | $26.21 | $25.83 | $26.04 | $15.79 | 310,190 |
| 2021-04-21 | $25.75 | $26.28 | $25.73 | $26.00 | $15.76 | 471,990 |
| 2021-04-20 | $26.30 | $26.31 | $25.83 | $25.93 | $15.72 | 588,840 |
| 2021-04-19 | $25.20 | $26.68 | $25.20 | $26.31 | $15.95 | 1,249,420 |
| 2021-04-16 | $25.10 | $25.58 | $25.01 | $25.32 | $15.35 | 653,600 |
| 2021-04-15 | $25.15 | $25.15 | $24.83 | $25.09 | $15.21 | 224,110 |
| 2021-04-14 | $24.75 | $25.02 | $24.69 | $24.94 | $15.12 | 197,290 |
| 2021-04-13 | $24.98 | $25.09 | $24.61 | $24.75 | $15.00 | 274,340 |
| 2021-04-12 | $25.05 | $25.24 | $24.81 | $24.98 | $15.14 | 329,540 |
| 2021-04-09 | $25.16 | $25.27 | $25.00 | $25.17 | $15.26 | 279,320 |
| 2021-04-08 | $25.39 | $25.50 | $25.14 | $25.14 | $15.24 | 367,320 |
| 2021-04-07 | $25.20 | $25.60 | $25.12 | $25.40 | $15.40 | 358,820 |
| 2021-04-06 | $24.82 | $25.21 | $24.81 | $25.11 | $15.22 | 196,080 |
| 2021-04-05 | $24.87 | $24.87 | $24.87 | $24.87 | $15.08 | 0 |
| 2021-04-02 | $24.80 | $25.01 | $24.75 | $24.87 | $15.08 | 140,820 |
| 2021-04-01 | $24.91 | $25.17 | $24.80 | $24.80 | $15.04 | 285,060 |
| 2021-03-31 | $24.80 | $25.32 | $24.80 | $25.02 | $15.17 | 424,820 |
| 2021-03-30 | $25.85 | $26.58 | $25.33 | $25.33 | $15.36 | 867,400 |
| 2021-03-29 | $25.44 | $25.75 | $25.00 | $25.71 | $15.59 | 497,440 |
| 2021-03-26 | $24.87 | $25.25 | $24.80 | $25.10 | $15.22 | 194,580 |
| 2021-03-25 | $25.30 | $25.30 | $24.83 | $24.86 | $15.07 | 280,620 |
| 2021-03-24 | $25.18 | $25.29 | $25.02 | $25.15 | $15.25 | 304,950 |
| 2021-03-23 | $25.57 | $25.62 | $25.14 | $25.22 | $15.29 | 322,360 |
| 2021-03-22 | $25.34 | $25.75 | $25.26 | $25.61 | $15.53 | 275,920 |
| 2021-03-19 | $25.14 | $25.50 | $25.13 | $25.33 | $15.36 | 469,220 |
| 2021-03-18 | $25.50 | $25.51 | $25.22 | $25.39 | $15.39 | 322,580 |
| 2021-03-17 | $25.18 | $25.64 | $24.97 | $25.54 | $15.48 | 500,280 |
| 2021-03-16 | $24.72 | $25.26 | $24.68 | $25.18 | $15.27 | 338,960 |
| 2021-03-15 | $24.68 | $24.89 | $24.50 | $24.68 | $14.96 | 185,220 |
| 2021-03-12 | $24.72 | $24.98 | $24.54 | $24.67 | $14.96 | 192,040 |
| 2021-03-11 | $24.66 | $24.90 | $24.50 | $24.64 | $14.94 | 245,640 |
| 2021-03-10 | $25.35 | $25.38 | $24.56 | $24.64 | $14.94 | 424,670 |
| 2021-03-09 | $24.84 | $25.45 | $24.25 | $24.83 | $15.05 | 536,790 |
| 2021-03-08 | $25.45 | $25.55 | $24.84 | $24.84 | $15.06 | 445,530 |
| 2021-03-05 | $24.82 | $25.24 | $24.82 | $25.18 | $15.27 | 441,860 |
| 2021-03-04 | $24.73 | $25.30 | $24.70 | $24.87 | $15.08 | 426,560 |
| 2021-03-03 | $24.48 | $25.21 | $24.48 | $25.00 | $15.16 | 361,300 |
| 2021-03-02 | $25.08 | $25.09 | $24.39 | $24.60 | $14.91 | 331,280 |
| 2021-03-01 | $24.70 | $24.98 | $24.67 | $24.93 | $15.11 | 277,480 |
| 2021-02-26 | $24.05 | $24.75 | $24.05 | $24.61 | $14.92 | 388,440 |
| 2021-02-25 | $25.00 | $25.25 | $24.42 | $24.57 | $14.90 | 496,300 |
| 2021-02-24 | $24.75 | $25.78 | $24.75 | $25.10 | $15.22 | 1,036,160 |
| 2021-02-23 | $24.57 | $24.78 | $24.28 | $24.54 | $14.88 | 446,450 |
| 2021-02-22 | $24.26 | $25.21 | $23.95 | $24.57 | $14.90 | 1,051,890 |
| 2021-02-19 | $22.99 | $24.49 | $22.90 | $24.25 | $14.70 | 837,340 |
| 2021-02-18 | $22.47 | $23.18 | $22.47 | $23.02 | $13.96 | 411,030 |
| 2021-02-17 | $22.42 | $22.42 | $22.42 | $22.42 | $13.59 | 0 |
| 2021-02-16 | $22.42 | $22.42 | $22.42 | $22.42 | $13.59 | 0 |
| 2021-02-15 | $22.42 | $22.42 | $22.42 | $22.42 | $13.59 | 0 |
| 2021-02-12 | $22.42 | $22.42 | $22.42 | $22.42 | $13.59 | 0 |
| 2021-02-11 | $22.42 | $22.42 | $22.42 | $22.42 | $13.59 | 0 |
| 2021-02-10 | $22.30 | $22.58 | $22.02 | $22.42 | $13.59 | 376,720 |
| 2021-02-09 | $21.83 | $22.35 | $21.82 | $22.11 | $13.40 | 359,580 |
| 2021-02-08 | $22.20 | $22.33 | $21.75 | $21.82 | $13.23 | 431,720 |
| 2021-02-05 | $22.50 | $22.77 | $22.12 | $22.14 | $13.42 | 350,820 |
| 2021-02-04 | $23.29 | $23.29 | $22.27 | $22.46 | $13.62 | 530,600 |
| 2021-02-03 | $23.90 | $23.90 | $23.29 | $23.30 | $14.13 | 340,520 |
| 2021-02-02 | $24.12 | $24.12 | $23.50 | $23.73 | $14.39 | 295,220 |
| 2021-02-01 | $23.40 | $24.25 | $23.36 | $24.12 | $14.62 | 323,430 |
| 2021-01-29 | $24.10 | $24.36 | $23.40 | $23.45 | $14.22 | 427,700 |
| 2021-01-28 | $24.10 | $24.40 | $23.93 | $24.03 | $14.57 | 260,940 |
| 2021-01-27 | $24.30 | $24.45 | $24.01 | $24.11 | $14.62 | 228,050 |
| 2021-01-26 | $23.95 | $24.36 | $23.83 | $24.31 | $14.74 | 320,730 |
| 2021-01-25 | $24.83 | $24.83 | $23.90 | $23.95 | $14.52 | 324,400 |
| 2021-01-22 | $24.90 | $24.92 | $24.57 | $24.59 | $14.91 | 242,380 |
| 2021-01-21 | $25.27 | $25.27 | $24.93 | $24.98 | $15.14 | 270,740 |
| 2021-01-20 | $24.90 | $25.28 | $24.70 | $25.11 | $15.22 | 345,280 |
| 2021-01-19 | $24.86 | $25.18 | $24.81 | $24.90 | $15.10 | 329,350 |
| 2021-01-18 | $24.65 | $25.05 | $24.51 | $24.85 | $15.07 | 305,200 |
| 2021-01-15 | $24.20 | $24.73 | $24.15 | $24.64 | $14.94 | 285,020 |
| 2021-01-14 | $23.96 | $24.37 | $23.75 | $24.16 | $14.65 | 302,980 |
| 2021-01-13 | $24.65 | $24.65 | $23.88 | $23.92 | $14.50 | 458,280 |
| 2021-01-12 | $24.69 | $24.73 | $24.35 | $24.49 | $14.85 | 281,580 |
| 2021-01-11 | $25.30 | $25.32 | $24.32 | $24.40 | $14.79 | 582,650 |
| 2021-01-08 | $25.13 | $25.43 | $24.78 | $25.27 | $15.32 | 333,600 |
| 2021-01-07 | $26.03 | $26.21 | $25.07 | $25.12 | $15.23 | 713,180 |
| 2021-01-06 | $26.40 | $26.64 | $26.00 | $26.11 | $15.83 | 314,300 |
| 2021-01-05 | $26.59 | $26.75 | $26.33 | $26.44 | $16.03 | 312,620 |
| 2021-01-04 | $26.38 | $26.86 | $26.25 | $26.68 | $16.17 | 315,320 |
| 2021-01-01 | $26.31 | $26.31 | $26.31 | $26.31 | $15.95 | 0 |
| 2020-12-31 | $26.15 | $26.36 | $26.05 | $26.31 | $15.95 | 249,860 |
| 2020-12-30 | $25.84 | $26.16 | $25.84 | $26.04 | $15.79 | 228,200 |
| 2020-12-29 | $26.22 | $26.35 | $25.88 | $26.05 | $15.79 | 327,950 |
| 2020-12-28 | $26.80 | $26.80 | $26.01 | $26.08 | $15.81 | 365,400 |
| 2020-12-25 | $26.48 | $26.86 | $26.40 | $26.61 | $16.13 | 232,050 |
| 2020-12-24 | $27.01 | $27.24 | $26.55 | $26.57 | $16.11 | 291,120 |
| 2020-12-23 | $26.98 | $27.31 | $26.79 | $27.09 | $16.42 | 272,160 |
| 2020-12-22 | $26.73 | $27.28 | $26.72 | $26.85 | $16.28 | 352,950 |
| 2020-12-21 | $27.30 | $27.38 | $26.71 | $26.87 | $16.29 | 269,170 |
| 2020-12-18 | $27.20 | $27.30 | $26.78 | $26.82 | $16.26 | 329,220 |
| 2020-12-17 | $26.89 | $27.20 | $26.29 | $27.20 | $16.49 | 473,690 |
| 2020-12-16 | $27.40 | $27.40 | $26.85 | $26.89 | $16.30 | 512,230 |
| 2020-12-15 | $27.70 | $27.70 | $27.31 | $27.40 | $16.61 | 346,590 |
| 2020-12-14 | $27.57 | $27.71 | $27.27 | $27.70 | $16.79 | 294,220 |
| 2020-12-11 | $28.24 | $28.50 | $27.38 | $27.58 | $16.72 | 666,400 |
| 2020-12-10 | $28.25 | $28.31 | $28.08 | $28.13 | $17.05 | 299,400 |
| 2020-12-09 | $28.79 | $28.88 | $28.25 | $28.25 | $17.13 | 436,370 |
| 2020-12-08 | $28.90 | $29.01 | $28.76 | $28.78 | $17.45 | 375,080 |
| 2020-12-07 | $29.27 | $29.27 | $28.94 | $29.00 | $17.58 | 323,820 |
| 2020-12-04 | $29.08 | $29.23 | $29.08 | $29.13 | $17.66 | 271,340 |
| 2020-12-03 | $29.25 | $29.26 | $29.03 | $29.07 | $17.62 | 303,360 |
| 2020-12-02 | $29.04 | $29.36 | $29.03 | $29.17 | $17.68 | 303,140 |
| 2020-12-01 | $28.88 | $29.13 | $28.80 | $29.10 | $17.64 | 445,580 |
| 2020-11-30 | $29.03 | $29.28 | $28.82 | $28.88 | $17.51 | 472,460 |
| 2020-11-27 | $29.65 | $29.85 | $28.60 | $29.03 | $17.60 | 835,400 |
| 2020-11-26 | $29.50 | $29.85 | $29.48 | $29.75 | $18.04 | 443,880 |
| 2020-11-25 | $29.94 | $30.26 | $29.55 | $29.57 | $17.93 | 589,300 |
| 2020-11-24 | $30.10 | $30.59 | $29.92 | $29.94 | $18.15 | 906,240 |
| 2020-11-23 | $29.59 | $30.39 | $29.40 | $30.03 | $18.21 | 1,362,120 |
| 2020-11-20 | $29.60 | $29.76 | $29.15 | $29.49 | $17.88 | 508,980 |
| 2020-11-19 | $29.76 | $29.92 | $29.46 | $29.46 | $17.86 | 511,580 |
| 2020-11-18 | $29.44 | $29.78 | $29.36 | $29.72 | $18.02 | 515,190 |
| 2020-11-17 | $29.58 | $29.74 | $29.30 | $29.44 | $17.85 | 446,400 |
| 2020-11-16 | $29.33 | $29.77 | $29.22 | $29.60 | $17.95 | 608,760 |
| 2020-11-13 | $29.27 | $29.45 | $29.17 | $29.33 | $17.78 | 358,080 |
| 2020-11-12 | $29.06 | $29.44 | $28.82 | $29.39 | $17.82 | 555,300 |
| 2020-11-11 | $29.20 | $29.29 | $28.97 | $29.10 | $17.64 | 445,380 |
| 2020-11-10 | $29.21 | $29.63 | $29.02 | $29.14 | $17.67 | 511,600 |
| 2020-11-09 | $28.89 | $29.40 | $28.88 | $29.17 | $17.68 | 558,880 |
| 2020-11-06 | $29.10 | $29.10 | $28.60 | $28.75 | $17.43 | 469,560 |
| 2020-11-05 | $28.99 | $29.16 | $28.81 | $29.00 | $17.58 | 410,740 |
| 2020-11-04 | $28.99 | $29.10 | $28.67 | $28.80 | $17.46 | 364,060 |
| 2020-11-03 | $28.61 | $29.20 | $28.50 | $29.02 | $17.59 | 549,790 |
| 2020-11-02 | $28.76 | $28.80 | $28.49 | $28.56 | $17.31 | 575,680 |
| 2020-10-30 | $30.26 | $30.26 | $28.61 | $28.80 | $17.46 | 1,160,110 |
| 2020-10-29 | $30.17 | $30.75 | $30.00 | $30.26 | $18.35 | 807,470 |
| 2020-10-28 | $30.54 | $30.58 | $30.05 | $30.48 | $18.48 | 814,610 |
| 2020-10-27 | $30.08 | $30.94 | $29.89 | $30.68 | $18.60 | 1,194,950 |
| 2020-10-26 | $29.96 | $30.25 | $29.56 | $30.17 | $18.29 | 568,240 |
| 2020-10-23 | $29.61 | $30.78 | $29.61 | $29.95 | $18.16 | 905,950 |
| 2020-10-22 | $29.92 | $29.92 | $29.50 | $29.69 | $18.00 | 505,540 |
| 2020-10-21 | $29.72 | $30.16 | $29.52 | $29.95 | $18.16 | 916,660 |
| 2020-10-20 | $29.57 | $29.75 | $29.38 | $29.70 | $18.01 | 375,950 |
| 2020-10-19 | $29.66 | $29.89 | $29.56 | $29.57 | $17.93 | 368,310 |
| 2020-10-16 | $29.74 | $29.93 | $29.36 | $29.58 | $17.93 | 347,570 |
| 2020-10-15 | $29.80 | $30.01 | $29.50 | $29.74 | $18.03 | 503,510 |
| 2020-10-14 | $29.65 | $29.90 | $29.33 | $29.81 | $18.07 | 759,170 |
| 2020-10-13 | $29.69 | $29.83 | $29.38 | $29.56 | $17.92 | 628,420 |
| 2020-10-12 | $29.33 | $29.75 | $29.31 | $29.69 | $18.00 | 813,760 |
| 2020-10-09 | $28.93 | $29.37 | $28.90 | $29.24 | $17.73 | 587,280 |
| 2020-10-08 | $28.77 | $28.77 | $28.77 | $28.77 | $17.44 | 0 |
| 2020-10-07 | $28.77 | $28.77 | $28.77 | $28.77 | $17.44 | 0 |
| 2020-10-06 | $28.77 | $28.77 | $28.77 | $28.77 | $17.44 | 0 |
| 2020-10-05 | $28.77 | $28.77 | $28.77 | $28.77 | $17.44 | 0 |
| 2020-10-02 | $28.77 | $28.77 | $28.77 | $28.77 | $17.44 | 0 |
| 2020-10-01 | $28.77 | $28.77 | $28.77 | $28.77 | $17.44 | 0 |
| 2020-09-30 | $28.98 | $29.25 | $28.52 | $28.77 | $17.44 | 849,300 |
| 2020-09-29 | $28.85 | $29.16 | $28.70 | $28.98 | $17.57 | 323,200 |
| 2020-09-28 | $29.25 | $29.30 | $28.78 | $28.80 | $17.46 | 466,970 |
| 2020-09-25 | $29.77 | $29.77 | $29.11 | $29.24 | $17.73 | 707,190 |
| 2020-09-24 | $30.26 | $30.60 | $29.60 | $29.73 | $18.02 | 1,228,950 |
| 2020-09-23 | $28.74 | $31.46 | $28.50 | $30.99 | $18.79 | 3,340,230 |
| 2020-09-22 | $28.93 | $28.93 | $28.50 | $28.60 | $17.34 | 385,880 |
| 2020-09-21 | $29.13 | $29.28 | $28.93 | $28.93 | $17.54 | 379,800 |
| 2020-09-18 | $28.93 | $29.32 | $28.83 | $29.23 | $17.72 | 426,720 |
| 2020-09-17 | $28.88 | $29.22 | $28.65 | $29.00 | $17.58 | 401,340 |
| 2020-09-16 | $28.66 | $28.97 | $28.66 | $28.66 | $17.38 | 289,210 |
| 2020-09-15 | $28.90 | $29.33 | $28.67 | $28.81 | $17.47 | 361,140 |
| 2020-09-14 | $28.50 | $29.28 | $28.50 | $29.04 | $17.61 | 529,780 |
| 2020-09-11 | $28.40 | $28.73 | $28.20 | $28.61 | $17.34 | 327,980 |
| 2020-09-10 | $29.57 | $29.96 | $28.32 | $28.35 | $17.19 | 1,014,370 |
| 2020-09-09 | $30.45 | $30.45 | $29.45 | $29.46 | $17.86 | 1,264,800 |
| 2020-09-08 | $30.19 | $30.63 | $30.10 | $30.49 | $18.48 | 544,320 |
| 2020-09-07 | $30.94 | $30.94 | $30.00 | $30.13 | $18.27 | 720,360 |
| 2020-09-04 | $30.11 | $30.98 | $30.00 | $30.57 | $18.53 | 611,800 |
| 2020-09-03 | $31.30 | $31.30 | $30.53 | $30.58 | $18.54 | 706,900 |
| 2020-09-02 | $30.59 | $31.18 | $30.59 | $31.15 | $18.88 | 973,700 |
| 2020-09-01 | $30.51 | $30.66 | $30.23 | $30.53 | $18.51 | 637,200 |
| 2020-08-31 | $30.78 | $31.07 | $30.58 | $30.64 | $18.58 | 661,300 |
| 2020-08-28 | $30.69 | $30.87 | $30.36 | $30.72 | $18.62 | 509,950 |
| 2020-08-27 | $30.13 | $30.57 | $29.98 | $30.53 | $18.51 | 583,530 |
| 2020-08-26 | $30.50 | $30.97 | $29.88 | $30.13 | $18.27 | 1,079,280 |
| 2020-08-25 | $31.02 | $31.28 | $30.75 | $30.78 | $18.66 | 912,420 |
| 2020-08-24 | $31.28 | $31.55 | $30.70 | $31.05 | $18.82 | 902,710 |
| 2020-08-21 | $31.96 | $32.20 | $31.21 | $31.28 | $18.96 | 1,294,880 |
| 2020-08-20 | $31.55 | $31.98 | $31.01 | $31.83 | $19.30 | 1,111,470 |
| 2020-08-19 | $32.36 | $33.05 | $31.50 | $31.54 | $19.12 | 2,305,850 |
| 2020-08-18 | $32.06 | $32.75 | $31.75 | $32.21 | $19.53 | 1,568,980 |
| 2020-08-17 | $31.49 | $32.28 | $31.36 | $32.06 | $19.44 | 1,670,640 |
| 2020-08-14 | $31.72 | $31.99 | $31.20 | $31.48 | $19.08 | 1,553,910 |
| 2020-08-13 | $31.61 | $32.99 | $31.45 | $31.97 | $19.38 | 2,554,100 |
| 2020-08-12 | $31.87 | $32.23 | $31.19 | $31.61 | $19.16 | 2,083,440 |
| 2020-08-11 | $30.69 | $33.46 | $30.47 | $32.36 | $19.62 | 5,082,690 |
| 2020-08-10 | $30.42 | $30.93 | $30.28 | $30.68 | $18.60 | 772,980 |
| 2020-08-07 | $30.92 | $30.92 | $30.06 | $30.42 | $18.44 | 1,064,100 |
| 2020-08-06 | $31.16 | $31.40 | $30.54 | $30.83 | $18.69 | 1,081,740 |
| 2020-08-05 | $30.68 | $31.49 | $30.68 | $31.15 | $18.88 | 1,268,680 |
| 2020-08-04 | $31.34 | $31.34 | $30.71 | $30.86 | $18.71 | 1,565,440 |
| 2020-08-03 | $31.15 | $31.58 | $30.97 | $31.34 | $19.00 | 2,195,070 |
| 2020-07-31 | $31.30 | $31.68 | $30.70 | $31.11 | $18.86 | 2,568,610 |
| 2020-07-30 | $29.35 | $31.85 | $29.19 | $31.30 | $18.98 | 3,961,930 |
| 2020-07-29 | $28.78 | $29.40 | $28.53 | $29.34 | $17.79 | 884,780 |
| 2020-07-28 | $28.77 | $29.09 | $28.63 | $28.82 | $17.47 | 592,620 |
| 2020-07-27 | $28.73 | $28.96 | $28.33 | $28.65 | $17.37 | 670,210 |
| 2020-07-24 | $29.70 | $30.11 | $28.77 | $28.79 | $17.45 | 1,222,080 |
| 2020-07-23 | $29.79 | $29.96 | $29.20 | $29.78 | $18.05 | 1,156,740 |
| 2020-07-22 | $30.19 | $30.66 | $30.02 | $30.03 | $18.21 | 1,258,230 |
| 2020-07-21 | $30.16 | $30.27 | $29.93 | $30.05 | $18.22 | 904,160 |
| 2020-07-20 | $29.30 | $30.20 | $29.30 | $30.16 | $18.28 | 1,375,640 |
| 2020-07-17 | $28.83 | $29.17 | $28.66 | $29.15 | $17.67 | 913,830 |
| 2020-07-16 | $29.70 | $29.95 | $28.73 | $28.84 | $17.48 | 1,491,360 |
| 2020-07-15 | $30.30 | $30.69 | $29.63 | $29.76 | $18.04 | 1,573,170 |
| 2020-07-14 | $30.83 | $30.93 | $29.91 | $30.35 | $18.40 | 2,080,930 |
| 2020-07-13 | $30.04 | $30.88 | $30.00 | $30.78 | $18.66 | 1,801,700 |
| 2020-07-10 | $30.40 | $30.86 | $29.99 | $30.04 | $18.21 | 1,779,320 |
| 2020-07-09 | $29.88 | $30.55 | $29.87 | $30.43 | $18.45 | 2,393,530 |
| 2020-07-08 | $29.30 | $30.06 | $29.13 | $29.92 | $18.14 | 2,132,390 |
| 2020-07-07 | $29.19 | $29.90 | $28.92 | $29.36 | $17.80 | 2,720,150 |
| 2020-07-06 | $28.43 | $29.26 | $28.43 | $29.19 | $17.70 | 2,438,580 |
| 2020-07-03 | $28.04 | $28.46 | $28.01 | $28.39 | $17.21 | 1,203,320 |
| 2020-07-02 | $27.52 | $28.15 | $27.46 | $28.03 | $16.99 | 1,092,600 |
| 2020-07-01 | $27.66 | $27.89 | $27.43 | $27.51 | $16.68 | 631,070 |
| 2020-06-30 | $27.36 | $27.74 | $27.36 | $27.65 | $16.76 | 476,180 |
| 2020-06-29 | $27.60 | $27.77 | $27.36 | $27.36 | $16.59 | 565,210 |
| 2020-06-26 | $27.70 | $27.70 | $27.70 | $27.70 | $16.79 | 0 |
| 2020-06-25 | $27.70 | $27.70 | $27.70 | $27.70 | $16.79 | 0 |
| 2020-06-24 | $27.87 | $27.99 | $27.64 | $27.70 | $16.79 | 633,800 |
| 2020-06-23 | $28.16 | $28.19 | $27.86 | $27.86 | $16.89 | 641,340 |
| 2020-06-22 | $27.90 | $28.46 | $27.88 | $28.16 | $17.07 | 655,740 |
| 2020-06-19 | $28.20 | $28.38 | $28.14 | $28.14 | $17.06 | 710,660 |
| 2020-06-18 | $28.37 | $28.52 | $28.15 | $28.32 | $17.17 | 584,940 |
| 2020-06-17 | $28.50 | $28.57 | $28.17 | $28.37 | $17.20 | 647,720 |
| 2020-06-16 | $28.04 | $28.50 | $28.00 | $28.47 | $17.26 | 714,090 |
| 2020-06-15 | $27.75 | $28.15 | $27.62 | $27.94 | $16.94 | 491,460 |
| 2020-06-12 | $27.61 | $28.00 | $27.31 | $27.97 | $16.96 | 715,860 |
| 2020-06-11 | $28.40 | $28.94 | $28.01 | $28.10 | $17.04 | 827,730 |
| 2020-06-10 | $28.30 | $28.44 | $28.02 | $28.44 | $17.24 | 628,520 |
| 2020-06-09 | $28.45 | $28.52 | $28.00 | $28.30 | $17.16 | 608,580 |
| 2020-06-08 | $28.62 | $28.96 | $28.31 | $28.45 | $17.25 | 672,380 |
| 2020-06-05 | $28.85 | $29.00 | $28.40 | $28.61 | $17.34 | 803,090 |
| 2020-06-04 | $28.99 | $29.00 | $28.68 | $29.00 | $17.58 | 783,170 |
| 2020-06-03 | $29.33 | $29.46 | $28.79 | $28.79 | $17.45 | 1,253,920 |
| 2020-06-02 | $28.39 | $29.45 | $28.21 | $29.36 | $17.80 | 1,709,420 |
| 2020-06-01 | $27.95 | $28.49 | $27.78 | $28.39 | $17.21 | 1,067,530 |
| 2020-05-29 | $28.40 | $28.40 | $27.78 | $27.80 | $16.85 | 1,117,750 |
| 2020-05-28 | $29.07 | $29.07 | $28.33 | $28.50 | $17.28 | 703,200 |
| 2020-05-27 | $41.40 | $41.80 | $41.09 | $41.26 | $17.61 | 1,009,260 |
| 2020-05-26 | $41.10 | $41.43 | $40.75 | $41.39 | $17.66 | 736,970 |
| 2020-05-25 | $39.92 | $41.00 | $39.92 | $40.96 | $17.48 | 614,800 |
| 2020-05-22 | $40.28 | $40.68 | $39.61 | $39.87 | $17.01 | 491,410 |
| 2020-05-21 | $41.20 | $41.20 | $40.39 | $40.41 | $17.24 | 535,610 |
| 2020-05-20 | $40.40 | $41.67 | $40.22 | $40.98 | $17.49 | 1,214,220 |
| 2020-05-19 | $39.57 | $40.22 | $39.57 | $40.21 | $17.16 | 433,110 |
| 2020-05-18 | $40.48 | $40.50 | $39.50 | $39.54 | $16.87 | 497,500 |
| 2020-05-15 | $40.59 | $41.17 | $40.20 | $40.23 | $17.17 | 692,130 |
| 2020-05-14 | $40.50 | $41.41 | $40.18 | $40.65 | $17.35 | 804,770 |
| 2020-05-13 | $39.78 | $40.96 | $39.65 | $40.67 | $17.36 | 823,500 |
| 2020-05-12 | $39.90 | $39.90 | $39.13 | $39.86 | $17.01 | 330,940 |
| 2020-05-11 | $39.72 | $40.15 | $39.63 | $39.95 | $17.05 | 385,410 |
| 2020-05-08 | $39.54 | $39.96 | $39.45 | $39.72 | $16.95 | 383,500 |
| 2020-05-07 | $39.66 | $39.75 | $39.23 | $39.43 | $16.83 | 399,690 |
| 2020-05-06 | $38.75 | $39.59 | $38.62 | $39.44 | $16.83 | 346,850 |
| 2020-05-05 | $38.87 | $38.87 | $38.87 | $38.87 | $16.59 | 0 |
| 2020-05-04 | $38.87 | $38.87 | $38.87 | $38.87 | $16.59 | 0 |
| 2020-05-01 | $38.87 | $38.87 | $38.87 | $38.87 | $16.59 | 0 |
| 2020-04-30 | $38.10 | $38.96 | $38.06 | $38.87 | $16.59 | 505,800 |
| 2020-04-29 | $38.02 | $38.50 | $37.50 | $38.10 | $16.26 | 404,810 |
| 2020-04-28 | $39.65 | $40.06 | $37.01 | $38.02 | $16.22 | 778,750 |
| 2020-04-27 | $40.35 | $40.58 | $39.70 | $39.72 | $16.95 | 623,980 |
| 2020-04-24 | $41.40 | $41.60 | $40.39 | $40.49 | $17.28 | 1,020,900 |
| 2020-04-23 | $41.18 | $43.00 | $40.68 | $41.91 | $17.88 | 1,481,520 |
| 2020-04-22 | $41.00 | $41.43 | $40.60 | $41.18 | $17.57 | 847,030 |
| 2020-04-21 | $40.56 | $42.38 | $40.10 | $41.90 | $17.88 | 1,219,570 |
| 2020-04-20 | $40.14 | $40.63 | $39.80 | $40.58 | $17.32 | 375,870 |
| 2020-04-17 | $40.28 | $40.75 | $40.12 | $40.14 | $17.13 | 501,500 |
| 2020-04-16 | $41.25 | $41.25 | $40.12 | $40.28 | $17.19 | 725,670 |
| 2020-04-15 | $41.90 | $41.95 | $41.25 | $41.25 | $17.60 | 626,870 |
| 2020-04-14 | $42.12 | $42.47 | $41.65 | $41.81 | $17.84 | 1,166,500 |
| 2020-04-13 | $41.49 | $43.60 | $40.93 | $43.00 | $18.35 | 933,950 |
| 2020-04-10 | $42.31 | $42.31 | $41.00 | $41.53 | $17.72 | 587,750 |
| 2020-04-09 | $42.00 | $42.59 | $41.84 | $42.26 | $18.03 | 645,290 |
| 2020-04-08 | $41.23 | $42.80 | $41.23 | $41.95 | $17.90 | 902,980 |
| 2020-04-07 | $41.02 | $41.46 | $40.73 | $41.35 | $17.65 | 622,100 |
| 2020-04-06 | $40.55 | $40.55 | $40.55 | $40.55 | $17.30 | 0 |
| 2020-04-03 | $40.50 | $40.79 | $40.37 | $40.55 | $17.30 | 439,000 |
| 2020-04-02 | $39.64 | $40.50 | $39.61 | $40.46 | $17.27 | 346,000 |
| 2020-04-01 | $39.31 | $40.46 | $39.31 | $40.06 | $17.09 | 376,500 |
| 2020-03-31 | $39.33 | $39.92 | $39.33 | $39.87 | $17.01 | 380,510 |
| 2020-03-30 | $39.95 | $39.95 | $39.00 | $39.25 | $16.75 | 491,700 |
| 2020-03-27 | $40.62 | $40.86 | $40.18 | $40.18 | $17.15 | 379,610 |
| 2020-03-26 | $40.30 | $40.56 | $40.18 | $40.32 | $17.21 | 388,500 |
| 2020-03-25 | $40.50 | $40.83 | $40.18 | $40.57 | $17.31 | 478,780 |
| 2020-03-24 | $39.91 | $40.13 | $39.40 | $39.91 | $17.03 | 357,380 |
| 2020-03-23 | $40.31 | $40.31 | $39.37 | $39.48 | $16.85 | 550,700 |
| 2020-03-20 | $40.23 | $40.99 | $40.21 | $40.80 | $17.41 | 348,520 |
| 2020-03-19 | $40.10 | $40.60 | $39.20 | $40.13 | $17.12 | 475,200 |
| 2020-03-18 | $40.55 | $41.24 | $40.09 | $40.10 | $17.11 | 430,290 |
| 2020-03-17 | $41.05 | $41.58 | $40.09 | $40.45 | $17.26 | 561,880 |
| 2020-03-16 | $42.49 | $42.90 | $41.02 | $41.10 | $17.54 | 594,600 |
| 2020-03-13 | $40.90 | $42.53 | $40.90 | $42.05 | $17.94 | 614,810 |
| 2020-03-12 | $43.80 | $43.95 | $42.90 | $43.10 | $18.39 | 653,360 |
| 2020-03-11 | $43.86 | $44.90 | $43.86 | $44.44 | $18.96 | 1,113,440 |
| 2020-03-10 | $42.20 | $43.90 | $42.13 | $43.82 | $18.70 | 760,670 |
| 2020-03-09 | $44.56 | $44.60 | $43.50 | $43.50 | $18.56 | 819,490 |
| 2020-03-06 | $43.80 | $45.31 | $43.61 | $44.80 | $19.12 | 1,129,270 |
| 2020-03-05 | $43.39 | $44.20 | $43.39 | $44.15 | $18.84 | 1,131,100 |
| 2020-03-04 | $42.67 | $43.17 | $42.50 | $43.15 | $18.41 | 629,900 |
| 2020-03-03 | $42.90 | $43.38 | $42.61 | $42.81 | $18.27 | 639,140 |
| 2020-03-02 | $41.63 | $42.64 | $41.60 | $42.55 | $18.16 | 572,480 |
| 2020-02-28 | $42.75 | $42.98 | $41.20 | $41.27 | $17.61 | 1,096,930 |
| 2020-02-27 | $43.84 | $44.09 | $43.48 | $43.67 | $18.64 | 504,560 |
| 2020-02-26 | $43.40 | $44.19 | $43.32 | $43.70 | $18.65 | 686,010 |
| 2020-02-25 | $43.97 | $44.21 | $43.16 | $43.93 | $18.75 | 1,165,940 |
| 2020-02-24 | $45.11 | $45.11 | $44.10 | $44.86 | $19.14 | 1,128,560 |
| 2020-02-21 | $45.33 | $45.55 | $45.00 | $45.22 | $19.30 | 956,560 |
| 2020-02-20 | $44.73 | $45.46 | $44.61 | $45.32 | $19.34 | 960,650 |
| 2020-02-19 | $45.00 | $45.45 | $44.60 | $44.67 | $19.06 | 956,760 |
| 2020-02-18 | $44.22 | $44.80 | $44.08 | $44.80 | $19.12 | 968,440 |
| 2020-02-17 | $43.06 | $44.22 | $42.96 | $44.16 | $18.84 | 873,950 |
| 2020-02-14 | $43.28 | $43.65 | $43.12 | $43.26 | $18.46 | 556,370 |
| 2020-02-13 | $44.10 | $44.28 | $43.25 | $43.29 | $18.47 | 699,760 |
| 2020-02-12 | $43.88 | $44.19 | $43.50 | $44.02 | $18.78 | 530,750 |
| 2020-02-11 | $44.00 | $44.52 | $43.63 | $43.78 | $18.68 | 705,960 |
| 2020-02-10 | $44.00 | $44.98 | $43.17 | $44.10 | $18.82 | 966,240 |
| 2020-02-07 | $41.39 | $45.30 | $41.01 | $44.00 | $18.78 | 1,601,110 |
| 2020-02-06 | $40.92 | $41.47 | $40.60 | $41.24 | $17.60 | 781,800 |
| 2020-02-05 | $40.03 | $41.35 | $40.00 | $40.71 | $17.37 | 750,920 |
| 2020-02-04 | $37.90 | $40.44 | $37.90 | $40.05 | $17.09 | 1,006,060 |
| 2020-02-03 | $41.62 | $41.62 | $41.62 | $41.62 | $17.76 | 360,700 |
| 2020-01-31 | $46.24 | $46.24 | $46.24 | $46.24 | $19.73 | 0 |
| 2020-01-30 | $46.24 | $46.24 | $46.24 | $46.24 | $19.73 | 0 |
| 2020-01-29 | $46.24 | $46.24 | $46.24 | $46.24 | $19.73 | 0 |
| 2020-01-28 | $46.24 | $46.24 | $46.24 | $46.24 | $19.73 | 0 |
| 2020-01-27 | $46.24 | $46.24 | $46.24 | $46.24 | $19.73 | 0 |
| 2020-01-24 | $46.24 | $46.24 | $46.24 | $46.24 | $19.73 | 0 |
| 2020-01-23 | $47.30 | $47.59 | $45.92 | $46.24 | $19.73 | 706,600 |
| 2020-01-22 | $47.68 | $47.74 | $47.03 | $47.40 | $20.23 | 522,370 |
| 2020-01-21 | $48.53 | $48.53 | $47.71 | $47.76 | $20.38 | 911,600 |
| 2020-01-20 | $49.00 | $49.00 | $48.00 | $48.69 | $20.78 | 829,880 |
| 2020-01-17 | $48.94 | $49.25 | $48.68 | $49.09 | $20.95 | 560,500 |
| 2020-01-16 | $48.96 | $49.14 | $48.42 | $48.79 | $20.82 | 605,250 |
| 2020-01-15 | $49.50 | $49.87 | $48.91 | $48.93 | $20.88 | 798,940 |
| 2020-01-14 | $49.70 | $50.04 | $49.60 | $49.67 | $21.20 | 909,440 |
| 2020-01-13 | $49.60 | $49.79 | $48.91 | $49.65 | $21.19 | 929,500 |
| 2020-01-10 | $49.55 | $50.10 | $49.55 | $49.77 | $21.24 | 1,095,300 |
| 2020-01-09 | $49.46 | $49.93 | $49.25 | $49.49 | $21.12 | 986,660 |
| 2020-01-08 | $49.73 | $50.08 | $48.86 | $48.99 | $20.91 | 1,339,900 |
| 2020-01-07 | $49.53 | $50.39 | $49.40 | $50.10 | $21.38 | 1,643,890 |
| 2020-01-06 | $48.91 | $49.69 | $48.61 | $49.32 | $21.05 | 1,174,680 |
| 2020-01-03 | $49.20 | $49.53 | $48.94 | $49.32 | $21.05 | 1,031,070 |
| 2020-01-02 | $49.39 | $49.78 | $49.03 | $49.31 | $21.04 | 1,261,280 |
| 2020-01-01 | $49.29 | $49.29 | $49.29 | $49.29 | $21.03 | 0 |
| 2019-12-31 | $48.50 | $49.46 | $48.33 | $49.29 | $21.03 | 1,352,390 |
| 2019-12-30 | $48.35 | $48.56 | $47.79 | $48.56 | $20.72 | 1,023,780 |
| 2019-12-27 | $48.22 | $48.77 | $47.99 | $48.45 | $20.67 | 1,218,270 |
| 2019-12-26 | $47.80 | $48.17 | $47.50 | $48.12 | $20.53 | 750,240 |
| 2019-12-25 | $47.51 | $47.99 | $47.31 | $47.76 | $20.38 | 552,270 |
| 2019-12-24 | $47.10 | $47.61 | $47.10 | $47.51 | $20.27 | 507,570 |
| 2019-12-23 | $47.90 | $47.90 | $47.06 | $47.07 | $20.09 | 777,700 |
| 2019-12-20 | $48.63 | $48.65 | $47.85 | $47.86 | $20.42 | 811,890 |
| 2019-12-19 | $48.65 | $48.86 | $48.26 | $48.62 | $20.75 | 900,990 |
| 2019-12-18 | $48.10 | $48.96 | $48.00 | $48.48 | $20.69 | 1,192,690 |
| 2019-12-17 | $48.05 | $48.30 | $47.67 | $48.12 | $20.53 | 1,097,290 |
| 2019-12-16 | $47.16 | $48.50 | $47.08 | $48.00 | $20.48 | 1,143,290 |
| 2019-12-13 | $46.53 | $47.07 | $46.53 | $47.03 | $20.07 | 613,170 |
| 2019-12-12 | $46.96 | $46.96 | $46.52 | $46.52 | $19.85 | 487,630 |
| 2019-12-11 | $47.18 | $47.50 | $46.90 | $47.01 | $20.06 | 568,990 |
| 2019-12-10 | $46.70 | $47.12 | $46.46 | $47.11 | $20.10 | 667,870 |
| 2019-12-09 | $46.95 | $47.10 | $46.49 | $46.78 | $19.96 | 673,960 |
| 2019-12-06 | $46.90 | $47.80 | $46.90 | $47.03 | $20.07 | 1,079,460 |
| 2019-12-05 | $46.28 | $47.21 | $46.04 | $47.02 | $20.06 | 1,065,790 |
| 2019-12-04 | $45.81 | $46.23 | $45.73 | $46.13 | $19.68 | 412,620 |
| 2019-12-03 | $45.79 | $46.06 | $45.49 | $46.05 | $19.65 | 391,190 |
| 2019-12-02 | $46.13 | $46.26 | $45.67 | $45.79 | $19.54 | 426,720 |
| 2019-11-29 | $47.13 | $47.17 | $46.00 | $46.13 | $19.68 | 707,940 |
| 2019-11-28 | $46.75 | $47.28 | $46.52 | $47.12 | $20.11 | 757,860 |
| 2019-11-27 | $46.70 | $47.60 | $46.40 | $46.72 | $19.94 | 976,460 |
| 2019-11-26 | $45.90 | $48.15 | $45.75 | $47.18 | $20.13 | 1,218,870 |
| 2019-11-25 | $45.87 | $46.30 | $45.37 | $46.12 | $19.68 | 678,300 |
| 2019-11-22 | $45.93 | $46.38 | $45.68 | $45.87 | $19.57 | 561,690 |
| 2019-11-21 | $46.07 | $46.09 | $45.59 | $45.80 | $19.54 | 586,400 |
| 2019-11-20 | $46.80 | $46.95 | $46.14 | $46.15 | $19.69 | 629,270 |
| 2019-11-19 | $46.96 | $47.13 | $46.32 | $47.02 | $20.06 | 898,500 |
| 2019-11-18 | $45.61 | $47.60 | $45.35 | $47.09 | $20.09 | 1,138,260 |
| 2019-11-15 | $46.23 | $46.37 | $45.30 | $45.62 | $19.47 | 578,270 |
| 2019-11-14 | $45.79 | $46.49 | $45.75 | $46.31 | $19.76 | 593,810 |
| 2019-11-13 | $46.02 | $46.03 | $45.67 | $45.87 | $19.57 | 466,460 |
| 2019-11-12 | $46.12 | $46.37 | $45.57 | $46.02 | $19.64 | 547,590 |
| 2019-11-11 | $48.28 | $48.60 | $45.52 | $46.13 | $19.68 | 974,840 |
| 2019-11-08 | $48.23 | $49.20 | $48.03 | $48.81 | $20.83 | 992,370 |
| 2019-11-07 | $48.02 | $48.26 | $47.92 | $48.06 | $20.51 | 477,030 |
| 2019-11-06 | $47.96 | $48.36 | $47.73 | $48.07 | $20.51 | 525,300 |
| 2019-11-05 | $48.02 | $48.06 | $47.42 | $47.86 | $20.42 | 439,120 |
| 2019-11-04 | $47.94 | $48.35 | $47.83 | $47.86 | $20.42 | 483,770 |
| 2019-11-01 | $47.37 | $48.15 | $47.37 | $47.92 | $20.45 | 536,490 |
| 2019-10-31 | $48.87 | $48.87 | $47.75 | $47.77 | $20.38 | 910,690 |
| 2019-10-30 | $50.77 | $50.77 | $48.70 | $48.84 | $20.84 | 1,345,020 |
| 2019-10-29 | $51.56 | $51.60 | $50.80 | $50.80 | $21.68 | 713,160 |
| 2019-10-28 | $51.29 | $51.57 | $50.81 | $51.55 | $22.00 | 846,700 |
| 2019-10-25 | $51.74 | $52.14 | $51.50 | $51.91 | $22.15 | 428,800 |
| 2019-10-24 | $52.35 | $52.35 | $51.71 | $51.73 | $22.07 | 542,010 |
| 2019-10-23 | $53.60 | $53.70 | $52.16 | $52.38 | $22.35 | 935,150 |
| 2019-10-22 | $53.33 | $53.86 | $53.10 | $53.64 | $22.89 | 910,260 |
| 2019-10-21 | $53.70 | $53.85 | $52.91 | $53.23 | $22.71 | 1,234,450 |
| 2019-10-18 | $52.34 | $53.97 | $52.21 | $53.66 | $22.90 | 1,249,630 |
| 2019-10-17 | $52.55 | $52.57 | $52.09 | $52.34 | $22.33 | 434,080 |
| 2019-10-16 | $52.65 | $52.97 | $52.20 | $52.20 | $22.28 | 535,440 |
| 2019-10-15 | $53.44 | $53.44 | $52.44 | $52.55 | $22.42 | 672,240 |
| 2019-10-14 | $53.07 | $53.80 | $53.07 | $53.62 | $22.88 | 688,580 |
| 2019-10-11 | $53.06 | $53.44 | $52.65 | $52.90 | $22.57 | 608,960 |
| 2019-10-10 | $52.70 | $53.18 | $52.33 | $53.05 | $22.64 | 586,670 |
| 2019-10-09 | $51.90 | $52.60 | $51.50 | $52.57 | $22.43 | 502,970 |
| 2019-10-08 | $52.16 | $52.60 | $52.02 | $52.15 | $22.25 | 452,200 |
| 2019-10-07 | $52.10 | $52.10 | $52.10 | $52.10 | $22.23 | 0 |
| 2019-10-04 | $52.10 | $52.10 | $52.10 | $52.10 | $22.23 | 0 |
| 2019-10-03 | $52.10 | $52.10 | $52.10 | $52.10 | $22.23 | 0 |
| 2019-10-02 | $52.10 | $52.10 | $52.10 | $52.10 | $22.23 | 0 |
| 2019-10-01 | $52.10 | $52.10 | $52.10 | $52.10 | $22.23 | 0 |
| 2019-09-30 | $52.30 | $52.85 | $52.09 | $52.10 | $22.23 | 508,020 |
| 2019-09-27 | $52.53 | $53.42 | $52.43 | $52.70 | $22.49 | 674,430 |
| 2019-09-26 | $55.33 | $55.65 | $52.75 | $52.75 | $22.51 | 1,720,220 |
| 2019-09-25 | $55.01 | $55.88 | $54.75 | $55.45 | $23.66 | 1,312,990 |
| 2019-09-24 | $55.36 | $55.73 | $55.10 | $55.20 | $23.56 | 1,102,840 |
| 2019-09-23 | $56.50 | $56.66 | $55.00 | $55.27 | $23.59 | 1,545,040 |
| 2019-09-20 | $57.77 | $57.77 | $56.68 | $56.74 | $24.21 | 1,927,160 |
| 2019-09-19 | $57.60 | $58.02 | $56.80 | $57.96 | $24.73 | 2,720,170 |
| 2019-09-18 | $55.55 | $59.88 | $55.34 | $58.33 | $24.89 | 5,357,920 |
| 2019-09-17 | $54.78 | $56.53 | $54.00 | $55.94 | $23.87 | 2,781,920 |
| 2019-09-16 | $54.28 | $54.98 | $54.03 | $54.85 | $23.41 | 1,749,780 |
| 2019-09-13 | $54.04 | $54.04 | $54.04 | $54.04 | $23.06 | 0 |
| 2019-09-12 | $53.76 | $54.20 | $53.32 | $54.04 | $23.06 | 981,410 |
| 2019-09-11 | $54.27 | $54.34 | $53.63 | $53.66 | $22.90 | 1,005,940 |
| 2019-09-10 | $54.82 | $54.82 | $53.84 | $54.13 | $23.10 | 1,382,410 |
| 2019-09-09 | $54.49 | $54.66 | $54.22 | $54.63 | $23.31 | 1,271,300 |
| 2019-09-06 | $54.39 | $54.78 | $53.92 | $54.21 | $23.13 | 1,281,870 |
| 2019-09-05 | $54.66 | $55.33 | $54.26 | $54.49 | $23.25 | 2,218,100 |
| 2019-09-04 | $53.48 | $54.96 | $53.20 | $54.59 | $23.30 | 2,183,430 |
| 2019-09-03 | $53.20 | $54.02 | $52.88 | $53.60 | $22.87 | 1,659,260 |
| 2019-09-02 | $52.08 | $53.86 | $52.08 | $53.50 | $22.83 | 1,366,810 |
| 2019-08-30 | $53.80 | $54.52 | $52.52 | $52.56 | $22.43 | 1,929,260 |
| 2019-08-29 | $52.59 | $53.97 | $52.21 | $53.80 | $22.96 | 2,294,520 |
| 2019-08-28 | $52.86 | $52.88 | $52.25 | $52.30 | $22.32 | 1,138,030 |
| 2019-08-27 | $52.40 | $52.99 | $52.19 | $52.83 | $22.54 | 1,661,270 |
| 2019-08-26 | $50.72 | $52.85 | $50.71 | $52.40 | $22.36 | 1,904,430 |
| 2019-08-23 | $51.20 | $51.89 | $51.14 | $51.70 | $22.06 | 1,141,040 |
| 2019-08-22 | $52.16 | $52.16 | $51.31 | $51.52 | $21.99 | 945,910 |
| 2019-08-21 | $51.79 | $52.37 | $51.72 | $51.95 | $22.17 | 913,980 |
| 2019-08-20 | $52.28 | $52.46 | $51.84 | $51.94 | $22.16 | 1,633,010 |
| 2019-08-19 | $52.05 | $52.93 | $51.72 | $52.84 | $22.55 | 1,438,710 |
| 2019-08-16 | $51.20 | $52.37 | $51.18 | $51.71 | $22.07 | 1,226,660 |
| 2019-08-15 | $50.91 | $51.49 | $50.63 | $51.43 | $21.95 | 1,377,830 |
| 2019-08-14 | $52.47 | $52.99 | $52.13 | $52.46 | $22.39 | 1,165,380 |
| 2019-08-13 | $52.28 | $52.35 | $51.80 | $51.89 | $22.14 | 820,680 |
| 2019-08-12 | $52.66 | $52.89 | $51.93 | $52.76 | $22.51 | 998,120 |
| 2019-08-09 | $54.00 | $54.38 | $52.34 | $52.57 | $22.43 | 1,306,560 |
| 2019-08-08 | $53.94 | $54.14 | $53.60 | $53.77 | $22.95 | 872,690 |
| 2019-08-07 | $54.20 | $54.67 | $53.57 | $53.65 | $22.89 | 1,149,380 |
| 2019-08-06 | $55.20 | $55.20 | $53.06 | $54.17 | $23.12 | 1,847,000 |
| 2019-08-05 | $55.43 | $56.59 | $55.42 | $55.99 | $23.89 | 1,534,170 |
| 2019-08-02 | $55.39 | $55.48 | $54.77 | $55.43 | $23.65 | 1,497,800 |
| 2019-08-01 | $55.77 | $56.16 | $55.46 | $55.92 | $23.86 | 1,008,300 |
| 2019-07-31 | $56.16 | $56.35 | $55.81 | $55.88 | $23.85 | 890,930 |
| 2019-07-30 | $55.95 | $56.65 | $55.95 | $56.38 | $24.06 | 1,305,150 |
| 2019-07-29 | $56.27 | $56.47 | $55.73 | $55.85 | $23.83 | 1,025,240 |
| 2019-07-26 | $56.18 | $56.50 | $55.91 | $56.25 | $24.00 | 1,032,150 |
| 2019-07-25 | $56.71 | $56.85 | $55.96 | $56.11 | $23.94 | 1,363,520 |
| 2019-07-24 | $56.50 | $57.26 | $56.02 | $56.68 | $24.19 | 1,537,910 |
| 2019-07-23 | $55.45 | $56.62 | $55.45 | $56.16 | $23.97 | 1,170,180 |
| 2019-07-22 | $59.55 | $59.95 | $55.75 | $55.77 | $23.80 | 2,462,250 |
| 2019-07-19 | $60.08 | $60.67 | $59.85 | $59.96 | $25.59 | 1,169,190 |
| 2019-07-18 | $60.27 | $60.64 | $59.89 | $59.90 | $25.56 | 1,277,080 |
| 2019-07-17 | $62.00 | $62.00 | $61.01 | $61.01 | $26.03 | 1,363,110 |
| 2019-07-16 | $61.25 | $62.85 | $61.00 | $61.87 | $26.40 | 1,856,990 |
| 2019-07-15 | $60.97 | $61.28 | $59.55 | $61.27 | $26.15 | 1,854,360 |
| 2019-07-12 | $61.00 | $61.93 | $60.97 | $61.53 | $26.26 | 1,387,260 |
| 2019-07-11 | $62.30 | $62.64 | $61.02 | $61.19 | $26.11 | 1,617,280 |
| 2019-07-10 | $62.80 | $62.95 | $61.89 | $62.05 | $26.48 | 1,352,770 |
| 2019-07-09 | $62.75 | $62.97 | $61.90 | $62.65 | $26.73 | 1,512,310 |
| 2019-07-08 | $65.83 | $65.85 | $62.10 | $62.55 | $26.69 | 3,078,840 |
| 2019-07-05 | $65.98 | $66.58 | $65.41 | $66.30 | $28.29 | 1,961,640 |
| 2019-07-04 | $65.20 | $66.50 | $64.87 | $65.99 | $28.16 | 2,503,620 |
| 2019-07-03 | $66.66 | $66.66 | $65.05 | $65.18 | $27.81 | 3,017,390 |
| 2019-07-02 | $67.90 | $68.14 | $66.66 | $66.92 | $28.56 | 3,491,170 |
| 2019-07-01 | $68.10 | $68.36 | $67.31 | $68.28 | $29.14 | 3,390,360 |
| 2019-06-28 | $66.84 | $68.09 | $66.84 | $67.24 | $28.69 | 2,415,410 |
| 2019-06-27 | $68.00 | $68.50 | $67.02 | $67.18 | $28.67 | 3,237,240 |
| 2019-06-26 | $67.01 | $69.20 | $67.01 | $68.38 | $29.18 | 3,335,870 |
| 2019-06-25 | $70.88 | $70.88 | $67.56 | $67.95 | $29.00 | 6,253,450 |
| 2019-06-24 | $75.00 | $75.01 | $71.41 | $71.93 | $30.69 | 7,709,020 |
| 2019-06-21 | $87.00 | $87.00 | $75.18 | $77.37 | $33.02 | 9,960,900 |
| 2019-06-20 | $65.95 | $79.14 | $65.95 | $79.14 | $33.77 | 328,210 |
Yuanli Chemical Group Company Ltd (603217) News Headlines
Recent Yuanli Chemical Group Company Ltd (603217) News
Similar Companies to Yuanli Chemical Group Company Ltd (603217) 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 | -- | -- | -- |