Hangzhou Electronic Soul Network Technology Company Ltd (603258) Exchange: SHG
Data as of Aug. 27, 2025
$22.88 ($-0.02) -0.09%
Hangzhou Electronic Soul Network Technology Company Ltd - Daily Information
Click for more stock information on Hangzhou Electronic Soul Network Technology Company Ltd.| Daily Information | Data |
|---|---|
| Date | Aug. 27, 2025 |
| Open | $22.80 |
| Previous Close | $22.88 |
| High | $23.01 |
| Low | $22.60 |
| Adjusted Open | $22.80 |
| Previous Adjusted Close | $22.88 |
| Adjusted High | $23.01 |
| Adjusted Low | $22.60 |
About Hangzhou Electronic Soul Network Technology Company Ltd (603258)
Invest in Hangzhou Electronic Soul Network Technology Company Ltd (603258)
Historical Stock Data for Hangzhou Electronic Soul Network Technology Company Ltd (603258)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | $22.80 | $23.01 | $22.60 | $22.88 | $22.88 | 5,103,100 |
| 2025-08-14 | $22.95 | $23.45 | $22.85 | $22.90 | $22.90 | 6,952,100 |
| 2025-08-13 | $23.03 | $23.10 | $22.76 | $22.99 | $22.99 | 4,616,760 |
| 2025-08-12 | $23.12 | $23.35 | $22.89 | $23.01 | $23.01 | 4,020,000 |
| 2025-08-11 | $23.01 | $23.31 | $22.91 | $23.21 | $23.21 | 3,003,300 |
| 2025-08-08 | $23.35 | $23.47 | $22.90 | $23.01 | $23.01 | 4,436,300 |
| 2025-08-07 | $23.66 | $23.69 | $23.33 | $23.34 | $23.34 | 4,781,500 |
| 2025-08-06 | $23.50 | $24.20 | $23.50 | $23.74 | $23.74 | 7,927,060 |
| 2025-08-05 | $23.19 | $23.75 | $23.10 | $23.36 | $23.36 | 8,293,000 |
| 2025-08-04 | $22.55 | $23.30 | $22.39 | $23.18 | $23.18 | 6,652,300 |
| 2025-08-01 | $22.69 | $22.80 | $22.17 | $22.70 | $22.70 | 4,646,500 |
| 2025-07-31 | $22.98 | $23.00 | $22.34 | $22.55 | $22.55 | 5,105,900 |
| 2025-07-30 | $22.88 | $23.17 | $22.69 | $23.03 | $23.03 | 5,627,500 |
| 2025-07-29 | $22.90 | $23.00 | $22.56 | $22.98 | $22.98 | 4,163,000 |
| 2025-07-28 | $22.95 | $23.07 | $22.66 | $22.93 | $22.93 | 3,411,900 |
| 2025-07-25 | $23.20 | $23.30 | $22.88 | $23.01 | $23.01 | 4,711,600 |
| 2025-07-24 | $22.46 | $23.23 | $22.41 | $23.21 | $23.21 | 8,727,100 |
| 2025-07-23 | $22.76 | $22.99 | $22.45 | $22.46 | $22.46 | 3,874,870 |
| 2025-07-22 | $22.85 | $22.99 | $22.42 | $22.77 | $22.77 | 5,776,560 |
| 2025-07-21 | $22.70 | $22.96 | $22.65 | $22.94 | $22.94 | 4,399,600 |
| 2025-07-18 | $22.83 | $22.98 | $22.57 | $22.71 | $22.71 | 4,689,800 |
| 2025-07-17 | $22.70 | $23.00 | $22.56 | $22.87 | $22.87 | 4,596,500 |
| 2025-07-16 | $22.78 | $23.22 | $22.58 | $22.86 | $22.86 | 5,813,000 |
| 2025-07-15 | $22.61 | $22.99 | $22.61 | $22.84 | $22.84 | 5,522,000 |
| 2025-07-14 | $22.80 | $22.87 | $22.01 | $22.84 | $22.84 | 11,476,120 |
| 2025-07-11 | $23.86 | $23.98 | $23.53 | $23.57 | $23.57 | 7,991,600 |
| 2025-07-10 | $24.55 | $24.62 | $23.85 | $24.02 | $24.02 | 8,967,620 |
| 2025-07-09 | $24.60 | $24.88 | $24.27 | $24.49 | $24.49 | 11,400,000 |
| 2025-07-08 | $23.67 | $26.16 | $23.40 | $24.80 | $24.80 | 20,969,940 |
| 2025-07-07 | $23.90 | $24.60 | $23.65 | $23.78 | $23.78 | 7,990,100 |
| 2025-07-04 | $24.00 | $24.82 | $23.91 | $24.16 | $24.16 | 10,517,900 |
| 2025-07-03 | $24.53 | $24.65 | $23.79 | $24.15 | $24.15 | 7,747,740 |
| 2025-07-02 | $24.40 | $24.78 | $24.04 | $24.62 | $24.62 | 7,936,300 |
| 2025-06-30 | $24.30 | $25.49 | $24.20 | $25.10 | $25.10 | 20,120,070 |
| 2025-06-27 | $24.20 | $24.46 | $23.97 | $24.18 | $24.18 | 9,541,270 |
| 2025-06-26 | $24.35 | $24.69 | $24.15 | $24.25 | $24.25 | 14,146,250 |
| 2025-06-25 | $24.78 | $25.34 | $24.35 | $24.50 | $24.50 | 29,240,900 |
| 2025-06-24 | $22.10 | $24.13 | $22.04 | $24.13 | $24.13 | 19,879,870 |
| 2025-06-23 | $21.74 | $22.10 | $21.29 | $21.94 | $21.94 | 10,495,380 |
| 2025-06-20 | $23.98 | $24.23 | $22.12 | $22.46 | $22.46 | 13,050,640 |
| 2025-06-19 | $23.17 | $23.90 | $22.90 | $23.76 | $23.76 | 16,754,700 |
| 2025-06-18 | $23.39 | $23.73 | $23.00 | $23.23 | $23.23 | 9,693,840 |
| 2025-06-17 | $23.79 | $24.50 | $23.52 | $23.69 | $23.69 | 14,691,120 |
| 2025-06-13 | $22.50 | $23.45 | $21.85 | $22.67 | $22.67 | 17,420,700 |
| 2025-06-12 | $22.66 | $23.78 | $22.60 | $23.10 | $23.10 | 23,154,540 |
| 2025-06-11 | $21.62 | $23.78 | $21.55 | $23.78 | $23.78 | 19,190,290 |
| 2025-06-10 | $21.73 | $21.87 | $21.09 | $21.62 | $21.62 | 6,059,730 |
| 2025-06-09 | $21.77 | $21.88 | $21.50 | $21.69 | $21.69 | 5,024,000 |
| 2025-06-06 | $21.88 | $22.61 | $21.59 | $21.70 | $21.70 | 6,169,300 |
| 2025-06-05 | $21.80 | $22.58 | $21.70 | $22.11 | $22.11 | 9,280,720 |
| 2025-06-04 | $21.42 | $22.28 | $21.38 | $21.79 | $21.79 | 12,175,000 |
| 2025-06-03 | $20.46 | $22.69 | $20.42 | $21.85 | $21.85 | 19,393,580 |
| 2025-05-30 | $21.08 | $21.77 | $20.63 | $20.63 | $20.63 | 6,215,080 |
| 2025-05-29 | $20.84 | $21.27 | $20.61 | $21.11 | $21.11 | 5,770,700 |
| 2025-05-28 | $20.40 | $21.47 | $20.14 | $20.87 | $20.87 | 9,709,700 |
| 2025-05-27 | $20.82 | $20.96 | $20.30 | $20.40 | $20.40 | 10,314,700 |
| 2025-05-26 | $19.45 | $21.24 | $19.40 | $20.77 | $20.77 | 16,816,400 |
| 2025-05-23 | $20.00 | $20.00 | $19.20 | $19.31 | $19.31 | 3,862,500 |
| 2025-05-22 | $20.06 | $20.27 | $19.60 | $19.93 | $19.93 | 3,726,200 |
| 2025-05-21 | $20.70 | $20.70 | $19.98 | $20.07 | $20.07 | 3,923,200 |
| 2025-05-20 | $20.29 | $20.88 | $19.92 | $20.69 | $20.69 | 3,897,500 |
| 2025-05-19 | $20.07 | $20.28 | $19.85 | $20.12 | $20.12 | 1,773,700 |
| 2025-05-16 | $19.72 | $20.23 | $19.68 | $20.07 | $20.07 | 2,549,000 |
| 2025-05-15 | $20.70 | $20.71 | $19.72 | $19.84 | $19.84 | 4,728,900 |
| 2025-05-14 | $20.80 | $20.91 | $20.57 | $20.70 | $20.70 | 3,240,670 |
| 2025-05-13 | $21.10 | $21.18 | $20.76 | $20.82 | $20.82 | 2,207,470 |
| 2025-05-12 | $21.01 | $21.14 | $20.74 | $20.97 | $20.97 | 2,299,900 |
| 2025-05-09 | $21.11 | $21.21 | $20.80 | $20.88 | $20.88 | 3,906,000 |
| 2025-05-08 | $20.61 | $21.29 | $20.61 | $21.21 | $21.21 | 4,556,330 |
| 2025-05-07 | $21.72 | $21.76 | $20.60 | $20.82 | $20.82 | 7,310,300 |
| 2025-05-06 | $20.98 | $21.75 | $20.85 | $21.54 | $21.54 | 5,388,300 |
| 2025-04-30 | $20.57 | $21.04 | $20.41 | $20.74 | $20.74 | 4,647,990 |
| 2025-04-29 | $20.29 | $20.81 | $20.04 | $20.60 | $20.60 | 4,968,700 |
| 2025-04-28 | $19.68 | $20.84 | $19.55 | $20.16 | $20.16 | 8,550,300 |
| 2025-04-25 | $19.76 | $20.30 | $19.68 | $19.92 | $19.92 | 4,517,150 |
| 2025-04-24 | $20.66 | $20.68 | $19.67 | $19.79 | $19.79 | 5,262,700 |
| 2025-04-23 | $20.48 | $21.06 | $20.48 | $20.70 | $20.70 | 3,352,900 |
| 2025-04-22 | $20.73 | $21.06 | $20.40 | $20.47 | $20.47 | 3,504,800 |
| 2025-04-21 | $20.30 | $20.62 | $19.88 | $20.58 | $20.58 | 3,909,300 |
| 2025-04-18 | $19.88 | $20.48 | $19.76 | $20.32 | $20.32 | 3,601,000 |
| 2025-04-17 | $19.60 | $20.21 | $19.60 | $19.95 | $19.95 | 3,254,220 |
| 2025-04-16 | $19.75 | $20.13 | $19.32 | $19.74 | $19.74 | 4,339,000 |
| 2025-04-15 | $19.72 | $20.68 | $19.62 | $19.95 | $19.95 | 7,194,240 |
| 2025-04-14 | $18.99 | $20.00 | $18.99 | $19.72 | $19.72 | 7,641,540 |
| 2025-04-11 | $18.93 | $19.17 | $18.75 | $18.80 | $18.80 | 4,959,200 |
| 2025-04-10 | $18.88 | $19.55 | $18.88 | $18.97 | $18.97 | 6,630,000 |
| 2025-04-09 | $18.01 | $18.80 | $17.02 | $18.61 | $18.61 | 8,567,600 |
| 2025-04-08 | $19.10 | $19.90 | $18.01 | $18.50 | $18.50 | 9,709,180 |
| 2025-04-07 | $20.18 | $20.99 | $19.96 | $19.96 | $19.96 | 3,749,420 |
| 2025-04-03 | $21.96 | $22.78 | $21.78 | $22.18 | $22.18 | 4,543,900 |
| 2025-04-02 | $21.88 | $22.50 | $21.81 | $22.18 | $22.18 | 3,034,070 |
| 2025-04-01 | $21.71 | $22.34 | $21.58 | $21.96 | $21.96 | 4,195,800 |
| 2025-03-31 | $22.00 | $22.00 | $21.16 | $21.72 | $21.72 | 5,277,500 |
| 2025-03-28 | $22.26 | $23.05 | $22.10 | $22.12 | $22.12 | 5,395,970 |
| 2025-03-27 | $22.58 | $22.65 | $21.98 | $22.22 | $22.22 | 3,307,680 |
| 2025-03-26 | $22.51 | $22.74 | $22.40 | $22.60 | $22.60 | 2,913,200 |
| 2025-03-25 | $22.89 | $22.90 | $22.22 | $22.54 | $22.54 | 4,098,520 |
| 2025-03-24 | $23.41 | $23.83 | $22.30 | $22.94 | $22.94 | 6,368,520 |
| 2025-03-21 | $23.73 | $24.01 | $23.35 | $23.41 | $23.41 | 4,484,680 |
| 2025-03-20 | $24.69 | $24.69 | $23.80 | $23.90 | $23.90 | 7,185,300 |
| 2025-03-19 | $25.48 | $25.59 | $24.55 | $24.72 | $24.72 | 6,786,500 |
| 2025-03-18 | $26.00 | $26.33 | $25.40 | $25.54 | $25.54 | 6,970,120 |
| 2025-03-17 | $26.90 | $27.33 | $26.02 | $26.12 | $26.12 | 9,703,500 |
| 2025-03-14 | $25.39 | $27.00 | $24.80 | $26.67 | $26.67 | 16,163,440 |
| 2025-03-13 | $25.24 | $25.90 | $24.99 | $25.36 | $25.36 | 9,939,730 |
| 2025-03-12 | $24.28 | $25.80 | $23.95 | $25.44 | $25.44 | 12,565,700 |
| 2025-03-11 | $23.98 | $24.48 | $23.85 | $24.09 | $24.09 | 4,402,800 |
| 2025-03-10 | $25.00 | $25.02 | $24.13 | $24.32 | $24.32 | 4,950,450 |
| 2025-03-07 | $25.00 | $25.50 | $24.80 | $25.04 | $25.04 | 6,527,400 |
| 2025-03-06 | $24.41 | $25.39 | $24.39 | $25.11 | $25.11 | 11,325,280 |
| 2025-03-05 | $24.25 | $24.57 | $23.76 | $24.15 | $24.15 | 5,581,830 |
| 2025-03-04 | $23.16 | $25.00 | $23.16 | $24.13 | $24.13 | 10,406,000 |
| 2025-03-03 | $23.65 | $25.91 | $23.00 | $24.04 | $24.04 | 16,175,230 |
| 2025-02-28 | $24.50 | $24.67 | $23.37 | $23.55 | $23.55 | 7,239,420 |
| 2025-02-27 | $25.18 | $25.64 | $24.15 | $24.66 | $24.66 | 7,846,180 |
| 2025-02-26 | $24.83 | $25.68 | $24.51 | $25.14 | $25.14 | 8,913,100 |
| 2025-02-25 | $23.99 | $25.20 | $23.88 | $24.49 | $24.49 | 7,228,280 |
| 2025-02-24 | $25.47 | $25.49 | $23.94 | $24.55 | $24.55 | 13,965,770 |
| 2025-02-20 | $25.60 | $26.00 | $25.21 | $25.59 | $25.59 | 14,989,120 |
| 2025-02-19 | $24.62 | $26.23 | $24.56 | $26.09 | $26.09 | 24,136,570 |
| 2025-02-18 | $27.90 | $28.61 | $25.11 | $26.40 | $26.40 | 36,760,350 |
| 2025-02-17 | $26.35 | $27.62 | $25.80 | $26.01 | $26.01 | 34,374,580 |
| 2025-02-14 | $22.83 | $25.11 | $22.32 | $25.11 | $25.11 | 12,239,560 |
| 2025-02-13 | $22.95 | $23.17 | $22.35 | $22.83 | $22.83 | 5,654,090 |
| 2025-02-12 | $22.67 | $23.60 | $22.67 | $23.11 | $23.11 | 8,713,200 |
| 2025-02-11 | $22.77 | $23.03 | $22.53 | $22.75 | $22.75 | 4,598,200 |
| 2025-02-10 | $22.48 | $23.10 | $22.10 | $23.00 | $23.00 | 6,640,700 |
| 2025-02-07 | $22.29 | $22.85 | $21.94 | $22.41 | $22.41 | 5,983,310 |
| 2025-02-06 | $22.11 | $22.78 | $22.08 | $22.45 | $22.45 | 5,282,400 |
| 2025-02-05 | $22.00 | $22.68 | $21.76 | $22.34 | $22.34 | 5,401,500 |
| 2025-01-27 | $21.47 | $21.92 | $21.42 | $21.70 | $21.70 | 3,353,000 |
| 2025-01-24 | $21.08 | $21.40 | $20.90 | $21.33 | $21.33 | 3,033,400 |
| 2025-01-23 | $21.48 | $22.10 | $21.11 | $21.16 | $21.16 | 3,963,010 |
| 2025-01-22 | $21.18 | $21.46 | $20.80 | $21.36 | $21.36 | 3,983,530 |
| 2025-01-21 | $20.45 | $21.52 | $20.45 | $21.38 | $21.38 | 6,166,490 |
| 2025-01-20 | $20.39 | $20.68 | $19.59 | $20.41 | $20.41 | 4,126,200 |
| 2025-01-17 | $20.62 | $20.75 | $20.37 | $20.55 | $20.55 | 1,988,500 |
| 2025-01-16 | $20.66 | $20.95 | $20.20 | $20.70 | $20.70 | 3,445,700 |
| 2025-01-15 | $20.30 | $20.69 | $20.15 | $20.43 | $20.43 | 3,749,700 |
| 2025-01-14 | $19.35 | $20.31 | $19.35 | $20.29 | $20.29 | 4,501,100 |
| 2025-01-13 | $19.54 | $19.80 | $19.06 | $19.30 | $19.30 | 3,710,900 |
| 2025-01-09 | $19.52 | $20.23 | $19.31 | $19.74 | $19.74 | 4,303,640 |
| 2025-01-08 | $19.57 | $19.74 | $19.00 | $19.50 | $19.50 | 2,729,500 |
| 2025-01-07 | $19.25 | $19.81 | $19.25 | $19.74 | $19.74 | 3,050,600 |
| 2025-01-06 | $18.70 | $19.74 | $18.25 | $19.21 | $19.21 | 4,700,300 |
| 2025-01-03 | $19.45 | $19.58 | $18.58 | $18.70 | $18.70 | 3,866,000 |
| 2025-01-02 | $19.88 | $20.06 | $19.24 | $19.44 | $19.44 | 4,035,000 |
| 2024-12-31 | $21.00 | $21.00 | $19.80 | $19.89 | $19.89 | 4,311,100 |
| 2024-12-30 | $20.90 | $21.15 | $20.49 | $20.90 | $20.90 | 2,910,400 |
| 2024-12-27 | $20.68 | $21.35 | $20.41 | $21.02 | $21.02 | 4,062,500 |
| 2024-12-26 | $20.85 | $21.23 | $20.43 | $20.68 | $20.68 | 4,298,200 |
| 2024-12-25 | $21.37 | $21.45 | $20.55 | $21.00 | $21.00 | 3,583,330 |
| 2024-12-24 | $21.56 | $21.85 | $21.00 | $21.43 | $21.43 | 4,931,700 |
| 2024-12-23 | $22.87 | $23.06 | $21.19 | $21.40 | $21.40 | 7,248,700 |
| 2024-12-20 | $22.56 | $23.36 | $22.43 | $22.84 | $22.84 | 5,418,470 |
| 2024-12-19 | $21.96 | $22.70 | $21.75 | $22.58 | $22.58 | 4,492,700 |
| 2024-12-18 | $21.96 | $22.63 | $21.56 | $22.38 | $22.38 | 5,744,560 |
| 2024-12-17 | $23.18 | $23.38 | $21.91 | $21.98 | $21.98 | 9,557,800 |
| 2024-12-16 | $24.05 | $24.48 | $23.22 | $23.51 | $23.51 | 18,893,390 |
| 2024-12-13 | $22.80 | $25.19 | $22.60 | $24.79 | $24.79 | 22,599,130 |
| 2024-12-12 | $22.77 | $23.02 | $22.46 | $22.90 | $22.90 | 4,588,000 |
| 2024-12-11 | $22.70 | $22.85 | $22.22 | $22.69 | $22.69 | 4,806,400 |
| 2024-12-10 | $22.77 | $23.09 | $22.20 | $22.40 | $22.40 | 6,781,500 |
| 2024-12-09 | $22.16 | $22.50 | $21.84 | $22.27 | $22.27 | 6,654,700 |
| 2024-12-06 | $21.32 | $22.09 | $21.06 | $22.05 | $22.05 | 6,357,900 |
| 2024-12-05 | $20.96 | $21.53 | $20.95 | $21.33 | $21.33 | 4,754,700 |
| 2024-12-04 | $21.57 | $21.59 | $20.71 | $20.94 | $20.94 | 4,059,900 |
| 2024-12-03 | $21.77 | $21.87 | $21.20 | $21.58 | $21.58 | 3,182,300 |
| 2024-12-02 | $21.71 | $21.99 | $21.67 | $21.78 | $21.78 | 4,104,800 |
| 2024-11-29 | $21.41 | $22.00 | $20.94 | $21.70 | $21.70 | 4,857,600 |
| 2024-11-28 | $21.55 | $22.25 | $21.26 | $21.42 | $21.42 | 5,579,300 |
| 2024-11-27 | $20.72 | $21.74 | $19.98 | $21.55 | $21.55 | 5,954,410 |
| 2024-11-26 | $21.34 | $22.00 | $20.81 | $20.91 | $20.91 | 5,355,610 |
| 2024-11-25 | $21.45 | $21.46 | $20.41 | $21.34 | $21.34 | 4,760,600 |
| 2024-11-22 | $21.47 | $22.14 | $20.91 | $20.96 | $20.96 | 5,108,700 |
| 2024-11-21 | $21.54 | $21.98 | $21.36 | $21.60 | $21.60 | 3,892,700 |
| 2024-11-20 | $21.15 | $21.89 | $21.10 | $21.71 | $21.71 | 4,749,790 |
| 2024-11-19 | $20.69 | $21.15 | $20.36 | $21.14 | $21.14 | 4,323,800 |
| 2024-11-18 | $22.20 | $22.52 | $20.55 | $20.74 | $20.74 | 7,727,490 |
| 2024-11-15 | $22.68 | $23.45 | $22.19 | $22.22 | $22.22 | 7,065,800 |
| 2024-11-14 | $23.79 | $24.68 | $22.56 | $22.68 | $22.68 | 7,791,690 |
| 2024-11-13 | $23.14 | $24.19 | $22.81 | $23.96 | $23.96 | 7,863,480 |
| 2024-11-12 | $24.18 | $24.41 | $23.04 | $23.33 | $23.33 | 8,583,900 |
| 2024-11-11 | $22.26 | $24.40 | $22.20 | $24.14 | $24.14 | 9,937,880 |
| 2024-11-08 | $22.50 | $22.95 | $21.70 | $22.45 | $22.45 | 8,337,590 |
| 2024-11-07 | $22.00 | $23.06 | $21.80 | $22.43 | $22.43 | 10,678,700 |
| 2024-11-06 | $21.11 | $22.60 | $21.00 | $22.14 | $22.14 | 11,390,600 |
| 2024-11-05 | $20.15 | $21.29 | $20.00 | $21.11 | $21.11 | 7,526,300 |
| 2024-11-04 | $19.63 | $20.46 | $19.56 | $20.20 | $20.20 | 4,140,100 |
| 2024-11-01 | $20.46 | $20.59 | $19.60 | $19.66 | $19.66 | 6,187,950 |
| 2024-10-31 | $20.42 | $20.77 | $20.20 | $20.54 | $20.54 | 7,282,820 |
| 2024-10-30 | $20.60 | $20.93 | $20.20 | $20.56 | $20.56 | 5,770,600 |
| 2024-10-29 | $21.34 | $22.00 | $20.70 | $20.71 | $20.71 | 10,189,300 |
| 2024-10-28 | $20.01 | $21.40 | $19.80 | $21.11 | $21.11 | 11,991,870 |
| 2024-10-25 | $19.35 | $19.97 | $19.31 | $19.97 | $19.97 | 6,445,560 |
| 2024-10-24 | $19.41 | $19.48 | $19.12 | $19.35 | $19.35 | 3,991,160 |
| 2024-10-23 | $19.60 | $19.83 | $19.39 | $19.47 | $19.47 | 6,634,620 |
| 2024-10-22 | $20.00 | $20.60 | $19.64 | $19.76 | $19.76 | 11,696,280 |
| 2024-10-21 | $19.20 | $20.58 | $19.05 | $19.93 | $19.93 | 13,072,650 |
| 2024-10-18 | $18.39 | $19.37 | $18.21 | $19.08 | $19.08 | 9,407,230 |
| 2024-10-17 | $18.79 | $19.05 | $18.50 | $18.59 | $18.59 | 6,998,900 |
| 2024-10-16 | $18.01 | $19.23 | $17.90 | $18.98 | $18.98 | 10,742,100 |
| 2024-10-15 | $18.04 | $19.13 | $17.96 | $18.27 | $18.27 | 8,984,760 |
| 2024-10-14 | $17.81 | $18.27 | $17.70 | $18.22 | $18.22 | 5,178,310 |
| 2024-10-11 | $18.40 | $18.49 | $17.60 | $17.81 | $17.81 | 7,350,880 |
| 2024-10-10 | $18.98 | $19.38 | $18.23 | $18.58 | $18.58 | 8,243,350 |
| 2024-10-09 | $20.34 | $20.40 | $19.17 | $19.17 | $19.17 | 12,712,500 |
| 2024-10-08 | $22.02 | $22.03 | $19.40 | $21.30 | $21.30 | 17,636,810 |
| 2024-09-30 | $19.10 | $20.14 | $18.60 | $20.04 | $20.04 | 14,608,720 |
| 2024-09-27 | $17.81 | $18.58 | $17.60 | $18.43 | $18.43 | 8,292,500 |
| 2024-09-26 | $16.92 | $17.51 | $16.76 | $17.50 | $17.50 | 8,279,500 |
| 2024-09-25 | $16.70 | $17.27 | $16.59 | $16.85 | $16.85 | 8,959,800 |
| 2024-09-24 | $16.04 | $16.58 | $15.82 | $16.58 | $16.58 | 7,606,420 |
| 2024-09-23 | $16.08 | $16.30 | $15.86 | $15.94 | $15.94 | 3,908,600 |
| 2024-09-20 | $16.32 | $16.40 | $16.04 | $16.18 | $16.18 | 3,749,800 |
| 2024-09-19 | $16.05 | $16.54 | $15.90 | $16.42 | $16.42 | 5,517,500 |
| 2024-09-18 | $16.07 | $16.30 | $15.68 | $16.03 | $16.03 | 4,524,140 |
| 2024-09-13 | $16.40 | $16.67 | $16.06 | $16.12 | $16.12 | 4,772,070 |
| 2024-09-12 | $16.65 | $16.74 | $16.28 | $16.46 | $16.46 | 6,579,400 |
| 2024-09-11 | $16.96 | $17.05 | $16.56 | $16.65 | $16.65 | 8,262,700 |
| 2024-09-10 | $16.49 | $17.35 | $16.05 | $17.16 | $17.16 | 10,583,460 |
| 2024-09-09 | $15.74 | $16.78 | $15.54 | $16.38 | $16.38 | 9,047,300 |
| 2024-09-06 | $16.15 | $16.36 | $15.90 | $15.95 | $15.95 | 4,562,200 |
| 2024-09-05 | $15.60 | $16.30 | $15.60 | $16.28 | $16.28 | 7,730,600 |
| 2024-09-04 | $15.68 | $15.91 | $15.53 | $15.62 | $15.62 | 3,794,900 |
| 2024-09-03 | $16.00 | $16.12 | $15.65 | $15.91 | $15.91 | 6,782,240 |
| 2024-09-02 | $15.68 | $16.94 | $15.60 | $15.95 | $15.95 | 11,906,700 |
| 2024-08-30 | $15.32 | $15.90 | $15.12 | $15.72 | $15.72 | 6,553,920 |
| 2024-08-29 | $15.08 | $15.47 | $15.02 | $15.37 | $15.37 | 2,958,600 |
| 2024-08-28 | $15.01 | $15.31 | $14.68 | $15.27 | $15.27 | 4,210,650 |
| 2024-08-27 | $15.32 | $15.73 | $15.04 | $15.14 | $15.14 | 4,539,250 |
| 2024-08-26 | $15.20 | $15.49 | $14.93 | $15.40 | $15.40 | 3,703,000 |
| 2024-08-23 | $15.35 | $15.46 | $15.07 | $15.21 | $15.21 | 4,364,900 |
| 2024-08-22 | $15.96 | $16.22 | $15.33 | $15.41 | $15.41 | 6,283,350 |
| 2024-08-21 | $16.15 | $16.75 | $15.84 | $15.93 | $15.93 | 7,980,050 |
| 2024-08-20 | $16.30 | $16.55 | $15.79 | $16.04 | $16.04 | 5,894,500 |
| 2024-08-19 | $16.25 | $16.46 | $16.00 | $16.27 | $16.27 | 5,364,900 |
| 2024-08-16 | $16.09 | $16.35 | $16.01 | $16.17 | $16.17 | 6,009,000 |
| 2024-08-15 | $15.44 | $16.66 | $15.31 | $16.22 | $16.22 | 9,447,500 |
| 2024-08-14 | $15.19 | $15.88 | $15.16 | $15.60 | $15.60 | 5,041,100 |
| 2024-08-13 | $15.15 | $15.31 | $14.98 | $15.20 | $15.20 | 3,012,220 |
| 2024-08-12 | $15.33 | $15.50 | $15.02 | $15.21 | $15.21 | 3,586,600 |
| 2024-08-09 | $15.92 | $16.03 | $15.47 | $15.50 | $15.50 | 4,548,900 |
| 2024-08-08 | $16.15 | $16.15 | $15.61 | $15.92 | $15.92 | 4,719,500 |
| 2024-08-07 | $15.90 | $16.40 | $15.84 | $16.20 | $16.20 | 7,053,300 |
| 2024-08-06 | $15.60 | $16.45 | $15.50 | $16.11 | $16.11 | 10,502,500 |
| 2024-08-05 | $15.46 | $16.45 | $15.35 | $15.35 | $15.35 | 8,466,480 |
| 2024-08-02 | $15.65 | $15.89 | $15.42 | $15.46 | $15.46 | 3,396,610 |
| 2024-08-01 | $15.98 | $16.10 | $15.76 | $15.79 | $15.79 | 3,971,800 |
| 2024-07-31 | $15.35 | $16.10 | $15.33 | $16.02 | $16.02 | 5,493,100 |
| 2024-07-30 | $15.49 | $15.66 | $15.36 | $15.46 | $15.46 | 2,896,800 |
| 2024-07-29 | $15.48 | $15.80 | $15.13 | $15.52 | $15.52 | 3,989,100 |
| 2024-07-26 | $15.19 | $15.63 | $15.08 | $15.48 | $15.48 | 3,698,180 |
| 2024-07-25 | $14.94 | $15.43 | $14.62 | $15.20 | $15.20 | 4,459,510 |
| 2024-07-24 | $15.50 | $15.68 | $14.88 | $15.00 | $15.00 | 6,418,600 |
| 2024-07-23 | $16.21 | $16.28 | $15.48 | $15.50 | $15.50 | 7,018,000 |
| 2024-07-22 | $15.91 | $16.26 | $15.61 | $16.24 | $16.24 | 6,659,070 |
| 2024-07-19 | $15.52 | $16.16 | $15.43 | $16.00 | $16.00 | 8,043,360 |
| 2024-07-18 | $15.50 | $15.94 | $15.07 | $15.73 | $15.73 | 10,329,370 |
| 2024-07-17 | $15.39 | $16.95 | $15.26 | $16.05 | $16.05 | 11,311,290 |
| 2024-07-16 | $15.33 | $15.63 | $15.08 | $15.41 | $15.41 | 3,004,000 |
| 2024-07-15 | $15.72 | $15.77 | $15.28 | $15.37 | $15.37 | 3,118,800 |
| 2024-07-12 | $15.73 | $16.02 | $15.50 | $15.50 | $15.50 | 2,864,000 |
| 2024-07-11 | $15.61 | $15.85 | $15.50 | $15.82 | $15.82 | 2,416,770 |
| 2024-07-10 | $15.51 | $15.80 | $15.34 | $15.38 | $15.38 | 2,084,600 |
| 2024-07-09 | $15.39 | $15.78 | $15.02 | $15.67 | $15.67 | 3,003,600 |
| 2024-07-08 | $15.85 | $15.88 | $15.35 | $15.38 | $15.38 | 2,392,600 |
| 2024-07-05 | $15.68 | $16.06 | $15.42 | $15.96 | $15.96 | 2,105,800 |
| 2024-07-04 | $16.27 | $16.33 | $15.61 | $15.67 | $15.67 | 2,242,400 |
| 2024-07-03 | $16.49 | $16.55 | $16.11 | $16.23 | $16.23 | 2,313,200 |
| 2024-07-02 | $16.08 | $16.67 | $16.08 | $16.47 | $16.47 | 3,334,000 |
| 2024-07-01 | $16.18 | $16.26 | $15.72 | $16.21 | $16.21 | 2,844,900 |
| 2024-06-28 | $16.24 | $16.62 | $16.09 | $16.15 | $16.15 | 3,605,200 |
| 2024-06-27 | $16.10 | $16.73 | $16.07 | $16.43 | $16.43 | 4,863,650 |
| 2024-06-26 | $15.33 | $16.53 | $15.33 | $16.51 | $16.51 | 5,176,670 |
| 2024-06-25 | $15.52 | $15.65 | $15.16 | $15.32 | $15.32 | 2,400,100 |
| 2024-06-24 | $15.92 | $15.92 | $15.35 | $15.43 | $15.43 | 2,709,000 |
| 2024-06-21 | $16.23 | $16.35 | $15.91 | $15.95 | $15.95 | 2,047,500 |
| 2024-06-20 | $16.64 | $16.78 | $16.24 | $16.28 | $16.28 | 2,026,000 |
| 2024-06-19 | $17.04 | $17.10 | $16.70 | $16.72 | $16.72 | 1,801,700 |
| 2024-06-18 | $17.08 | $17.12 | $16.80 | $16.99 | $16.99 | 1,953,810 |
| 2024-06-17 | $17.65 | $17.65 | $16.87 | $16.94 | $16.94 | 3,207,640 |
| 2024-06-14 | $17.14 | $17.33 | $17.06 | $17.32 | $17.32 | 2,086,850 |
| 2024-06-13 | $17.20 | $17.44 | $17.10 | $17.16 | $17.16 | 1,809,500 |
| 2024-06-12 | $16.77 | $17.33 | $16.66 | $17.30 | $17.30 | 2,948,000 |
| 2024-06-11 | $16.47 | $16.82 | $16.21 | $16.77 | $16.77 | 2,533,200 |
| 2024-06-07 | $16.60 | $16.73 | $16.27 | $16.64 | $16.64 | 2,408,140 |
| 2024-06-06 | $16.89 | $17.14 | $16.16 | $16.33 | $16.33 | 3,330,950 |
| 2024-06-05 | $17.21 | $17.30 | $16.92 | $16.97 | $16.97 | 2,647,970 |
| 2024-06-04 | $17.25 | $17.44 | $17.00 | $17.40 | $17.40 | 2,657,400 |
| 2024-06-03 | $17.87 | $17.88 | $17.15 | $17.32 | $17.32 | 2,788,180 |
| 2024-05-31 | $17.36 | $17.93 | $17.36 | $17.75 | $17.75 | 2,810,700 |
| 2024-05-30 | $17.47 | $17.62 | $17.22 | $17.35 | $17.35 | 1,926,900 |
| 2024-05-29 | $17.22 | $17.80 | $17.22 | $17.53 | $17.53 | 2,279,300 |
| 2024-05-28 | $17.76 | $17.76 | $17.35 | $17.37 | $17.37 | 1,956,100 |
| 2024-05-27 | $17.79 | $17.87 | $17.35 | $17.76 | $17.76 | 2,431,520 |
| 2024-05-24 | $18.01 | $18.12 | $17.68 | $17.72 | $17.72 | 2,348,620 |
| 2024-05-23 | $18.20 | $18.31 | $17.94 | $18.01 | $18.01 | 2,654,700 |
| 2024-05-22 | $18.21 | $18.37 | $18.06 | $18.35 | $18.35 | 2,752,700 |
| 2024-05-21 | $18.45 | $18.61 | $18.12 | $18.30 | $18.30 | 4,071,050 |
| 2024-05-20 | $18.30 | $18.65 | $18.05 | $18.45 | $18.45 | 3,437,500 |
| 2024-05-17 | $18.21 | $18.48 | $18.00 | $18.38 | $18.38 | 3,625,900 |
| 2024-05-16 | $18.51 | $18.77 | $18.08 | $18.30 | $18.30 | 5,955,750 |
| 2024-05-15 | $18.95 | $19.78 | $18.38 | $18.38 | $18.38 | 9,654,350 |
| 2024-05-14 | $18.80 | $19.18 | $18.54 | $18.80 | $18.80 | 7,803,070 |
| 2024-05-13 | $18.35 | $18.40 | $17.90 | $18.02 | $18.02 | 2,376,150 |
| 2024-05-10 | $18.79 | $18.98 | $18.41 | $18.51 | $18.51 | 2,509,150 |
| 2024-05-09 | $18.38 | $18.88 | $18.38 | $18.75 | $18.75 | 2,882,950 |
| 2024-05-08 | $18.94 | $19.00 | $18.40 | $18.49 | $18.49 | 3,815,550 |
| 2024-05-07 | $18.94 | $19.25 | $18.81 | $19.04 | $19.04 | 4,023,500 |
| 2024-05-06 | $19.00 | $19.02 | $18.68 | $18.81 | $18.81 | 4,355,250 |
| 2024-04-30 | $18.59 | $18.70 | $18.15 | $18.54 | $18.54 | 5,280,530 |
| 2024-04-29 | $17.71 | $18.70 | $17.70 | $18.53 | $18.53 | 7,585,300 |
| 2024-04-26 | $16.89 | $17.42 | $16.84 | $17.28 | $17.28 | 4,238,200 |
| 2024-04-25 | $16.87 | $17.08 | $16.73 | $16.84 | $16.84 | 2,952,300 |
| 2024-04-24 | $16.61 | $16.98 | $16.50 | $16.96 | $16.96 | 4,342,520 |
| 2024-04-23 | $16.32 | $16.75 | $16.32 | $16.60 | $16.60 | 3,621,820 |
| 2024-04-22 | $16.10 | $16.54 | $15.75 | $16.29 | $16.29 | 3,428,300 |
| 2024-04-19 | $16.53 | $16.54 | $16.09 | $16.29 | $16.29 | 3,451,400 |
| 2024-04-18 | $16.60 | $17.03 | $16.18 | $16.63 | $16.63 | 5,641,800 |
| 2024-04-17 | $15.99 | $16.95 | $15.99 | $16.80 | $16.80 | 6,409,800 |
| 2024-04-16 | $16.59 | $17.02 | $15.54 | $15.57 | $15.57 | 5,671,190 |
| 2024-04-15 | $17.56 | $17.70 | $16.45 | $16.82 | $16.82 | 5,579,430 |
| 2024-04-12 | $17.83 | $18.03 | $17.49 | $17.53 | $17.53 | 4,434,440 |
| 2024-04-11 | $17.64 | $18.38 | $17.57 | $17.95 | $17.95 | 5,900,640 |
| 2024-04-10 | $19.14 | $19.27 | $17.75 | $17.96 | $17.96 | 9,393,020 |
| 2024-04-09 | $18.03 | $19.59 | $17.91 | $19.06 | $19.06 | 11,667,310 |
| 2024-04-08 | $18.28 | $18.28 | $17.68 | $17.81 | $17.81 | 4,467,260 |
| 2024-04-03 | $19.23 | $19.29 | $18.23 | $18.30 | $18.30 | 7,248,000 |
| 2024-04-02 | $20.25 | $20.26 | $19.11 | $19.33 | $19.33 | 8,318,810 |
| 2024-04-01 | $19.38 | $20.29 | $19.31 | $20.28 | $20.28 | 6,647,600 |
| 2024-03-29 | $20.02 | $20.16 | $18.99 | $19.31 | $19.31 | 7,419,350 |
| 2024-03-28 | $19.30 | $20.61 | $19.22 | $20.37 | $20.37 | 6,140,560 |
| 2024-03-27 | $20.45 | $20.68 | $19.41 | $19.41 | $19.41 | 6,191,720 |
| 2024-03-26 | $21.01 | $21.39 | $20.00 | $20.63 | $20.63 | 9,255,200 |
| 2024-03-25 | $22.25 | $22.78 | $21.14 | $21.17 | $21.17 | 10,469,640 |
| 2024-03-22 | $22.10 | $22.34 | $21.25 | $22.07 | $22.07 | 11,858,640 |
| 2024-03-21 | $22.04 | $22.91 | $21.96 | $21.99 | $21.99 | 15,686,050 |
| 2024-03-20 | $21.45 | $21.98 | $21.30 | $21.79 | $21.79 | 10,611,800 |
| 2024-03-19 | $21.40 | $22.08 | $21.26 | $21.48 | $21.48 | 13,188,190 |
| 2024-03-18 | $20.65 | $21.80 | $20.42 | $21.35 | $21.35 | 12,662,500 |
| 2024-03-15 | $20.61 | $20.69 | $20.20 | $20.55 | $20.55 | 6,265,700 |
| 2024-03-14 | $21.00 | $21.07 | $20.22 | $20.70 | $20.70 | 12,653,400 |
| 2024-03-13 | $20.77 | $22.00 | $20.54 | $21.43 | $21.43 | 19,351,080 |
| 2024-03-12 | $20.66 | $21.00 | $20.22 | $20.50 | $20.50 | 8,368,280 |
| 2024-03-11 | $19.38 | $20.39 | $19.37 | $20.39 | $20.39 | 7,518,160 |
| 2024-03-08 | $19.18 | $19.79 | $19.18 | $19.73 | $19.73 | 6,012,920 |
| 2024-03-07 | $19.97 | $20.13 | $19.11 | $19.14 | $19.14 | 6,505,870 |
| 2024-03-06 | $19.77 | $20.40 | $19.75 | $19.97 | $19.97 | 6,373,290 |
| 2024-03-05 | $20.27 | $20.30 | $19.78 | $19.85 | $19.85 | 7,053,550 |
| 2024-03-04 | $20.30 | $20.46 | $19.75 | $20.41 | $20.41 | 8,563,770 |
| 2024-03-01 | $20.20 | $20.53 | $19.81 | $20.46 | $20.46 | 11,802,680 |
| 2024-02-29 | $18.85 | $20.48 | $18.85 | $20.20 | $20.20 | 13,285,920 |
| 2024-02-28 | $21.40 | $22.16 | $19.31 | $19.35 | $19.35 | 23,589,990 |
| 2024-02-27 | $19.45 | $21.56 | $19.27 | $21.00 | $21.00 | 18,211,490 |
| 2024-02-26 | $19.33 | $20.09 | $19.02 | $19.60 | $19.60 | 13,296,160 |
| 2024-02-23 | $18.59 | $19.81 | $18.57 | $19.71 | $19.71 | 18,304,730 |
| 2024-02-22 | $18.30 | $18.81 | $18.06 | $18.63 | $18.63 | 17,026,700 |
| 2024-02-21 | $18.10 | $19.86 | $17.40 | $18.43 | $18.43 | 25,125,030 |
| 2024-02-20 | $17.68 | $18.59 | $16.80 | $18.59 | $18.59 | 12,346,680 |
| 2024-02-19 | $15.98 | $16.90 | $15.98 | $16.90 | $16.90 | 2,569,950 |
| 2024-02-08 | $14.09 | $15.36 | $13.71 | $15.36 | $15.36 | 10,841,460 |
| 2024-02-07 | $14.90 | $14.94 | $13.72 | $13.96 | $13.96 | 12,250,380 |
| 2024-02-06 | $14.20 | $15.54 | $13.96 | $15.03 | $15.03 | 9,909,780 |
| 2024-02-05 | $17.05 | $17.37 | $15.51 | $15.51 | $15.51 | 5,682,700 |
| 2024-02-02 | $18.04 | $18.86 | $16.66 | $17.23 | $17.23 | 5,428,000 |
| 2024-02-01 | $18.10 | $18.77 | $17.71 | $18.21 | $18.21 | 5,063,800 |
| 2024-01-31 | $19.25 | $19.46 | $18.23 | $18.24 | $18.24 | 4,746,200 |
| 2024-01-30 | $19.96 | $20.27 | $19.28 | $19.34 | $19.34 | 4,579,700 |
| 2024-01-29 | $21.28 | $21.31 | $20.43 | $20.44 | $20.44 | 4,040,360 |
| 2024-01-26 | $21.29 | $22.10 | $21.02 | $21.32 | $21.32 | 5,512,160 |
| 2024-01-25 | $20.42 | $21.30 | $20.03 | $21.24 | $21.24 | 4,728,400 |
| 2024-01-24 | $20.42 | $20.68 | $19.82 | $20.51 | $20.51 | 3,997,680 |
| 2024-01-23 | $19.56 | $20.66 | $19.54 | $20.50 | $20.50 | 5,113,840 |
| 2024-01-22 | $21.33 | $21.54 | $19.54 | $19.65 | $19.65 | 5,082,800 |
| 2024-01-19 | $21.08 | $22.08 | $21.08 | $21.38 | $21.38 | 5,983,630 |
| 2024-01-18 | $20.96 | $21.40 | $20.44 | $21.03 | $21.03 | 4,092,000 |
| 2024-01-17 | $21.66 | $21.74 | $21.07 | $21.09 | $21.09 | 2,632,200 |
| 2024-01-16 | $21.91 | $21.95 | $21.32 | $21.66 | $21.66 | 2,168,200 |
| 2024-01-15 | $22.00 | $22.22 | $21.65 | $21.93 | $21.93 | 2,213,260 |
| 2024-01-12 | $22.35 | $22.67 | $22.05 | $22.08 | $22.08 | 2,184,300 |
| 2024-01-11 | $21.80 | $22.65 | $21.73 | $22.57 | $22.57 | 3,648,400 |
| 2024-01-10 | $22.20 | $22.41 | $21.83 | $21.92 | $21.92 | 3,252,100 |
| 2024-01-09 | $22.40 | $22.91 | $22.15 | $22.38 | $22.38 | 3,248,000 |
| 2024-01-08 | $23.02 | $23.02 | $22.39 | $22.47 | $22.47 | 3,376,900 |
| 2024-01-05 | $23.25 | $23.29 | $22.80 | $22.92 | $22.92 | 2,992,200 |
| 2024-01-04 | $23.35 | $23.60 | $22.86 | $23.31 | $23.31 | 4,059,470 |
| 2024-01-03 | $23.00 | $24.00 | $22.68 | $23.44 | $23.44 | 6,276,120 |
| 2024-01-02 | $23.11 | $23.65 | $22.95 | $23.01 | $23.01 | 5,656,860 |
| 2024-01-01 | $22.98 | $22.98 | $22.98 | $22.98 | $22.98 | 0 |
| 2023-12-29 | $22.18 | $23.24 | $22.18 | $22.98 | $22.98 | 5,118,490 |
| 2023-12-28 | $21.68 | $22.40 | $21.18 | $22.28 | $22.28 | 6,069,730 |
| 2023-12-27 | $22.20 | $22.86 | $21.78 | $21.80 | $21.80 | 6,545,400 |
| 2023-12-26 | $21.78 | $22.95 | $21.43 | $21.79 | $21.79 | 9,480,100 |
| 2023-12-25 | $22.00 | $22.00 | $20.74 | $21.55 | $21.55 | 15,019,060 |
| 2023-12-22 | $25.55 | $25.66 | $23.04 | $23.04 | $23.04 | 6,145,500 |
| 2023-12-21 | $24.91 | $25.81 | $24.80 | $25.60 | $25.60 | 5,149,360 |
| 2023-12-20 | $26.07 | $26.32 | $25.00 | $25.22 | $25.22 | 4,467,800 |
| 2023-12-19 | $25.61 | $26.33 | $25.58 | $26.11 | $26.11 | 4,642,180 |
| 2023-12-18 | $26.71 | $26.87 | $25.74 | $25.85 | $25.85 | 5,754,500 |
| 2023-12-15 | $26.76 | $27.07 | $26.10 | $26.69 | $26.69 | 6,306,430 |
| 2023-12-14 | $26.76 | $27.10 | $26.55 | $26.59 | $26.59 | 5,715,200 |
| 2023-12-13 | $27.00 | $27.32 | $26.59 | $26.67 | $26.67 | 7,933,950 |
| 2023-12-12 | $27.39 | $27.72 | $26.93 | $27.17 | $27.17 | 13,169,610 |
| 2023-12-11 | $26.59 | $27.37 | $26.08 | $27.25 | $27.25 | 14,629,740 |
| 2023-12-08 | $26.99 | $28.25 | $26.42 | $26.59 | $26.59 | 16,712,840 |
| 2023-12-07 | $25.99 | $27.63 | $25.99 | $26.92 | $26.92 | 14,702,630 |
| 2023-12-06 | $24.84 | $26.80 | $24.39 | $25.88 | $25.88 | 7,994,240 |
| 2023-12-05 | $26.00 | $26.04 | $24.94 | $24.96 | $24.96 | 4,506,000 |
| 2023-12-04 | $26.00 | $26.42 | $25.91 | $26.11 | $26.11 | 6,318,300 |
| 2023-12-01 | $24.43 | $26.25 | $24.43 | $26.08 | $26.08 | 8,827,810 |
| 2023-11-30 | $24.88 | $24.95 | $24.21 | $24.39 | $24.39 | 2,597,600 |
| 2023-11-29 | $25.07 | $25.15 | $24.68 | $24.71 | $24.71 | 2,560,600 |
| 2023-11-28 | $25.11 | $25.25 | $24.68 | $25.17 | $25.17 | 2,829,600 |
| 2023-11-27 | $25.05 | $25.81 | $25.03 | $25.09 | $25.09 | 4,554,200 |
| 2023-11-24 | $25.94 | $26.18 | $25.18 | $25.32 | $25.32 | 4,333,090 |
| 2023-11-23 | $26.01 | $26.14 | $25.53 | $25.94 | $25.94 | 3,699,100 |
| 2023-11-22 | $26.04 | $26.61 | $26.00 | $26.13 | $26.13 | 4,284,500 |
| 2023-11-21 | $26.41 | $26.65 | $26.15 | $26.23 | $26.23 | 4,226,000 |
| 2023-11-20 | $26.13 | $26.49 | $25.82 | $26.37 | $26.37 | 4,585,900 |
| 2023-11-17 | $25.99 | $26.28 | $25.84 | $26.10 | $26.10 | 3,779,100 |
| 2023-11-16 | $26.00 | $26.35 | $25.91 | $26.00 | $26.00 | 4,061,700 |
| 2023-11-15 | $26.57 | $26.76 | $26.00 | $26.08 | $26.08 | 6,147,100 |
| 2023-11-14 | $26.31 | $26.68 | $26.30 | $26.50 | $26.50 | 4,895,500 |
| 2023-11-13 | $26.45 | $26.83 | $26.34 | $26.51 | $26.51 | 4,972,600 |
| 2023-11-10 | $26.58 | $26.88 | $26.12 | $26.37 | $26.37 | 6,155,100 |
| 2023-11-09 | $27.50 | $27.92 | $26.62 | $26.70 | $26.70 | 9,686,200 |
| 2023-11-08 | $26.50 | $27.57 | $26.26 | $27.21 | $27.21 | 13,241,100 |
| 2023-11-07 | $26.55 | $26.76 | $25.82 | $26.61 | $26.61 | 9,414,500 |
| 2023-11-06 | $25.09 | $26.80 | $25.04 | $26.45 | $26.45 | 11,507,600 |
| 2023-11-03 | $24.63 | $25.30 | $24.10 | $25.13 | $25.13 | 9,880,890 |
| 2023-11-02 | $24.29 | $25.48 | $24.20 | $24.92 | $24.92 | 13,401,580 |
| 2023-11-01 | $24.15 | $25.20 | $23.97 | $24.30 | $24.30 | 7,335,730 |
| 2023-10-31 | $24.40 | $24.80 | $24.00 | $24.15 | $24.15 | 4,426,900 |
| 2023-10-30 | $23.95 | $24.64 | $23.94 | $24.48 | $24.48 | 4,376,260 |
| 2023-10-27 | $23.87 | $24.19 | $23.44 | $24.16 | $24.16 | 4,557,790 |
| 2023-10-26 | $23.72 | $23.81 | $23.43 | $23.64 | $23.64 | 3,168,660 |
| 2023-10-25 | $24.16 | $24.50 | $23.82 | $23.84 | $23.84 | 3,769,800 |
| 2023-10-24 | $23.54 | $24.22 | $23.47 | $23.94 | $23.94 | 4,335,660 |
| 2023-10-23 | $24.03 | $24.15 | $23.28 | $23.40 | $23.40 | 3,897,100 |
| 2023-10-20 | $24.48 | $24.88 | $23.97 | $24.02 | $24.02 | 3,579,600 |
| 2023-10-19 | $24.25 | $25.05 | $24.25 | $24.57 | $24.57 | 5,270,000 |
| 2023-10-18 | $24.91 | $25.00 | $24.38 | $24.44 | $24.44 | 4,593,200 |
| 2023-10-17 | $25.36 | $25.50 | $24.80 | $25.03 | $25.03 | 3,738,530 |
| 2023-10-16 | $25.80 | $25.99 | $25.04 | $25.27 | $25.27 | 4,873,760 |
| 2023-10-13 | $26.34 | $26.43 | $25.72 | $25.80 | $25.80 | 4,869,500 |
| 2023-10-12 | $26.95 | $27.05 | $26.24 | $26.39 | $26.39 | 5,459,000 |
| 2023-10-11 | $26.52 | $27.24 | $26.31 | $26.90 | $26.90 | 5,654,100 |
| 2023-10-10 | $27.08 | $27.10 | $26.40 | $26.72 | $26.72 | 5,334,600 |
| 2023-10-09 | $27.50 | $27.52 | $26.36 | $26.72 | $26.72 | 8,590,120 |
| 2023-09-28 | $27.86 | $28.24 | $27.49 | $27.59 | $27.59 | 6,676,340 |
| 2023-09-27 | $28.20 | $28.44 | $27.87 | $27.87 | $27.87 | 7,231,990 |
| 2023-09-26 | $28.28 | $29.00 | $28.24 | $28.34 | $28.34 | 8,115,100 |
| 2023-09-25 | $28.97 | $29.29 | $28.16 | $28.30 | $28.30 | 8,280,600 |
| 2023-09-22 | $27.75 | $29.78 | $27.70 | $29.10 | $29.10 | 13,335,280 |
| 2023-09-21 | $28.20 | $28.34 | $27.69 | $27.95 | $27.95 | 6,285,550 |
| 2023-09-20 | $29.16 | $29.55 | $28.30 | $28.35 | $28.35 | 7,909,520 |
| 2023-09-19 | $29.35 | $30.05 | $29.18 | $29.34 | $29.34 | 6,747,000 |
| 2023-09-18 | $28.81 | $30.37 | $28.68 | $29.60 | $29.60 | 9,720,970 |
| 2023-09-15 | $29.00 | $29.48 | $28.60 | $28.89 | $28.89 | 6,713,490 |
| 2023-09-14 | $31.00 | $31.04 | $29.04 | $29.13 | $29.13 | 14,015,910 |
| 2023-09-13 | $30.60 | $31.59 | $30.30 | $31.13 | $31.13 | 10,581,980 |
| 2023-09-12 | $32.31 | $32.39 | $30.90 | $30.96 | $30.96 | 14,415,600 |
| 2023-09-11 | $33.00 | $33.77 | $32.27 | $32.60 | $32.60 | 17,186,530 |
| 2023-09-08 | $35.50 | $36.29 | $33.82 | $33.85 | $33.85 | 28,954,790 |
| 2023-09-07 | $38.56 | $40.68 | $36.91 | $37.58 | $37.58 | 34,226,710 |
| 2023-09-06 | $37.14 | $37.45 | $36.05 | $36.98 | $36.98 | 22,153,930 |
| 2023-09-05 | $35.10 | $39.18 | $34.63 | $38.02 | $38.02 | 29,973,700 |
| 2023-09-04 | $34.30 | $36.08 | $34.11 | $35.62 | $35.62 | 22,537,540 |
| 2023-09-01 | $32.86 | $36.16 | $31.95 | $35.00 | $35.00 | 19,931,750 |
| 2023-08-31 | $32.36 | $34.97 | $31.84 | $33.19 | $33.19 | 12,624,110 |
| 2023-08-30 | $32.20 | $33.01 | $31.93 | $32.85 | $32.85 | 5,545,100 |
| 2023-08-29 | $30.81 | $32.45 | $30.76 | $32.23 | $32.23 | 6,573,600 |
| 2023-08-28 | $32.00 | $32.21 | $30.56 | $30.71 | $30.71 | 4,506,000 |
| 2023-08-25 | $31.90 | $31.90 | $30.38 | $30.64 | $30.64 | 5,070,620 |
| 2023-08-24 | $31.16 | $32.69 | $31.16 | $32.03 | $32.03 | 6,512,120 |
| 2023-08-23 | $32.03 | $32.03 | $30.85 | $30.88 | $30.88 | 4,009,300 |
| 2023-08-22 | $31.57 | $32.47 | $31.18 | $32.12 | $32.12 | 6,022,840 |
| 2023-08-21 | $30.89 | $32.60 | $30.89 | $31.35 | $31.35 | 4,003,960 |
| 2023-08-18 | $32.29 | $32.59 | $31.25 | $31.33 | $31.33 | 2,894,600 |
| 2023-08-17 | $31.64 | $32.72 | $31.50 | $32.35 | $32.35 | 3,748,780 |
| 2023-08-16 | $32.65 | $32.88 | $31.71 | $31.77 | $31.77 | 3,511,340 |
| 2023-08-15 | $33.18 | $33.35 | $32.45 | $32.63 | $32.63 | 3,312,740 |
| 2023-08-14 | $32.43 | $33.46 | $32.06 | $33.35 | $33.35 | 6,212,010 |
| 2023-08-11 | $32.79 | $33.80 | $32.39 | $32.40 | $32.40 | 4,343,660 |
| 2023-08-10 | $32.97 | $33.67 | $32.69 | $32.90 | $32.90 | 3,387,730 |
| 2023-08-09 | $34.11 | $34.34 | $32.91 | $33.11 | $33.11 | 4,644,250 |
| 2023-08-08 | $34.48 | $35.23 | $34.20 | $34.30 | $34.30 | 4,349,400 |
| 2023-08-07 | $34.61 | $36.12 | $34.59 | $34.87 | $34.87 | 8,704,700 |
| 2023-08-04 | $33.60 | $34.75 | $33.56 | $34.58 | $34.58 | 4,269,400 |
| 2023-08-03 | $33.80 | $34.36 | $33.44 | $33.55 | $33.55 | 2,524,440 |
| 2023-08-02 | $34.24 | $34.39 | $33.71 | $33.90 | $33.90 | 2,864,730 |
| 2023-08-01 | $33.98 | $34.66 | $33.70 | $34.42 | $34.42 | 3,942,700 |
| 2023-07-31 | $33.40 | $34.65 | $32.87 | $34.25 | $34.25 | 6,200,610 |
| 2023-07-28 | $33.43 | $33.67 | $33.00 | $33.18 | $33.18 | 3,468,700 |
| 2023-07-27 | $33.81 | $34.22 | $33.40 | $33.55 | $33.55 | 3,455,100 |
| 2023-07-26 | $34.83 | $34.83 | $33.56 | $33.91 | $33.91 | 4,752,780 |
| 2023-07-25 | $35.18 | $35.26 | $34.14 | $34.73 | $34.73 | 4,788,900 |
| 2023-07-24 | $34.57 | $35.32 | $34.17 | $34.45 | $34.45 | 3,898,100 |
| 2023-07-21 | $34.32 | $35.24 | $34.13 | $34.37 | $34.37 | 5,354,140 |
| 2023-07-20 | $35.67 | $35.83 | $34.00 | $34.25 | $34.25 | 7,305,650 |
| 2023-07-19 | $35.50 | $36.15 | $35.31 | $35.47 | $35.47 | 4,291,640 |
| 2023-07-18 | $36.04 | $36.45 | $35.26 | $35.42 | $35.42 | 6,339,900 |
| 2023-07-17 | $37.15 | $37.15 | $35.96 | $36.17 | $36.17 | 5,764,340 |
| 2023-07-14 | $36.50 | $38.02 | $36.37 | $37.54 | $37.54 | 10,281,500 |
| 2023-07-13 | $36.19 | $36.99 | $35.92 | $36.47 | $36.47 | 6,134,150 |
| 2023-07-12 | $37.06 | $37.37 | $36.18 | $36.18 | $36.18 | 5,146,550 |
| 2023-07-11 | $37.33 | $37.90 | $36.41 | $37.07 | $37.07 | 4,694,330 |
| 2023-07-10 | $36.59 | $37.38 | $36.30 | $37.28 | $37.28 | 5,317,800 |
| 2023-07-07 | $36.72 | $37.20 | $35.60 | $36.79 | $36.79 | 6,967,300 |
| 2023-07-06 | $37.03 | $37.93 | $36.74 | $36.75 | $36.75 | 6,647,500 |
| 2023-07-05 | $37.75 | $38.08 | $37.01 | $37.02 | $37.02 | 6,036,860 |
| 2023-07-04 | $38.28 | $38.28 | $36.61 | $37.74 | $37.74 | 12,158,970 |
| 2023-07-03 | $42.21 | $42.62 | $38.26 | $38.26 | $38.26 | 9,916,970 |
| 2023-06-30 | $44.05 | $44.88 | $42.50 | $42.51 | $42.51 | 7,553,110 |
| 2023-06-29 | $42.92 | $44.94 | $42.56 | $44.54 | $44.54 | 7,666,330 |
| 2023-06-28 | $43.06 | $44.62 | $41.50 | $43.50 | $43.50 | 8,163,400 |
| 2023-06-27 | $43.36 | $45.00 | $42.43 | $43.93 | $43.93 | 7,826,620 |
| 2023-06-26 | $45.45 | $47.50 | $43.30 | $43.71 | $43.71 | 10,675,000 |
| 2023-06-21 | $51.61 | $52.89 | $47.85 | $47.85 | $47.85 | 10,880,880 |
| 2023-06-20 | $50.32 | $53.80 | $49.67 | $53.17 | $53.17 | 15,057,720 |
| 2023-06-19 | $49.79 | $51.48 | $49.36 | $50.30 | $50.30 | 10,877,400 |
| 2023-06-16 | $51.79 | $52.00 | $48.48 | $50.85 | $50.85 | 14,004,740 |
| 2023-06-15 | $51.41 | $56.12 | $50.30 | $52.25 | $52.25 | 13,724,260 |
| 2023-06-14 | $51.35 | $54.20 | $50.60 | $52.70 | $51.88 | 14,227,000 |
| 2023-06-13 | $49.00 | $51.95 | $48.70 | $50.48 | $49.69 | 14,034,420 |
| 2023-06-12 | $49.68 | $49.95 | $48.10 | $49.06 | $48.29 | 11,606,610 |
| 2023-06-09 | $44.87 | $49.42 | $44.50 | $49.42 | $48.65 | 15,223,580 |
| 2023-06-08 | $46.13 | $46.30 | $43.48 | $44.93 | $44.23 | 8,107,430 |
| 2023-06-07 | $45.50 | $46.70 | $44.51 | $46.43 | $45.70 | 7,278,500 |
| 2023-06-06 | $48.37 | $49.63 | $45.60 | $46.46 | $45.73 | 12,189,900 |
| 2023-06-05 | $48.54 | $49.68 | $47.05 | $49.33 | $48.56 | 11,476,940 |
| 2023-06-02 | $51.68 | $51.95 | $48.50 | $48.77 | $48.01 | 15,062,890 |
| 2023-06-01 | $48.85 | $52.60 | $48.25 | $51.89 | $51.08 | 18,794,380 |
| 2023-05-31 | $46.30 | $50.93 | $45.80 | $49.74 | $48.96 | 22,463,930 |
| 2023-05-30 | $43.60 | $46.80 | $41.23 | $46.30 | $46.30 | 16,419,810 |
| 2023-05-29 | $43.55 | $47.80 | $43.02 | $44.69 | $44.69 | 17,384,050 |
| 2023-05-26 | $43.00 | $45.30 | $41.12 | $43.51 | $43.51 | 17,243,260 |
| 2023-05-25 | $49.50 | $51.35 | $45.26 | $45.31 | $45.31 | 24,888,930 |
| 2023-05-24 | $45.57 | $50.29 | $44.60 | $50.29 | $50.29 | 22,383,510 |
| 2023-05-23 | $45.37 | $49.12 | $44.30 | $45.72 | $45.72 | 18,186,080 |
| 2023-05-22 | $44.50 | $46.66 | $42.56 | $44.65 | $44.65 | 10,106,050 |
| 2023-05-19 | $45.60 | $47.80 | $44.66 | $45.47 | $45.47 | 10,415,000 |
| 2023-05-18 | $43.15 | $46.66 | $42.00 | $45.39 | $45.39 | 13,109,180 |
| 2023-05-17 | $42.00 | $45.20 | $42.00 | $43.78 | $43.78 | 7,625,030 |
| 2023-05-16 | $42.82 | $45.77 | $42.64 | $43.16 | $43.16 | 8,895,050 |
| 2023-05-15 | $43.28 | $44.73 | $41.85 | $43.47 | $43.47 | 10,890,040 |
| 2023-05-12 | $46.00 | $46.00 | $43.45 | $43.80 | $43.80 | 10,645,690 |
| 2023-05-11 | $43.82 | $48.09 | $43.66 | $46.40 | $46.40 | 16,722,650 |
| 2023-05-10 | $45.39 | $46.25 | $42.00 | $43.72 | $43.72 | 11,580,680 |
| 2023-05-09 | $44.61 | $46.85 | $44.22 | $45.51 | $45.51 | 10,991,610 |
| 2023-05-08 | $46.23 | $46.60 | $43.83 | $45.50 | $45.50 | 12,005,270 |
| 2023-05-05 | $48.12 | $48.52 | $45.20 | $47.00 | $47.00 | 13,104,430 |
| 2023-05-04 | $49.49 | $51.38 | $46.30 | $49.78 | $49.78 | 16,530,460 |
| 2023-05-03 | $48.90 | $48.90 | $48.90 | $48.90 | $48.90 | 0 |
| 2023-05-02 | $48.90 | $48.90 | $48.90 | $48.90 | $48.90 | 0 |
| 2023-04-28 | $44.44 | $50.38 | $44.44 | $48.90 | $48.90 | 19,127,060 |
| 2023-04-27 | $48.00 | $49.18 | $45.99 | $45.99 | $45.99 | 13,513,400 |
| 2023-04-26 | $52.49 | $54.99 | $49.24 | $51.10 | $51.10 | 22,117,560 |
| 2023-04-25 | $55.00 | $57.66 | $51.81 | $54.71 | $54.71 | 19,468,270 |
| 2023-04-24 | $47.00 | $53.13 | $46.68 | $53.13 | $53.13 | 12,923,450 |
| 2023-04-21 | $48.50 | $51.00 | $47.88 | $48.30 | $48.30 | 14,141,320 |
| 2023-04-20 | $45.60 | $48.61 | $43.32 | $47.74 | $47.74 | 14,487,740 |
| 2023-04-19 | $41.00 | $44.22 | $41.00 | $44.22 | $44.22 | 6,792,340 |
| 2023-04-18 | $38.02 | $40.87 | $36.09 | $40.20 | $40.20 | 12,963,360 |
| 2023-04-17 | $38.96 | $40.96 | $37.71 | $38.60 | $38.60 | 13,066,350 |
| 2023-04-14 | $37.80 | $40.58 | $36.66 | $40.30 | $40.30 | 17,782,230 |
| 2023-04-13 | $37.30 | $40.88 | $36.80 | $38.01 | $38.01 | 18,394,030 |
| 2023-04-12 | $36.88 | $39.33 | $35.23 | $39.10 | $39.10 | 19,534,030 |
| 2023-04-11 | $32.44 | $35.75 | $32.29 | $35.75 | $35.75 | 15,073,300 |
| 2023-04-10 | $32.89 | $34.34 | $32.50 | $32.50 | $32.50 | 18,667,490 |
| 2023-04-07 | $28.59 | $31.22 | $28.18 | $31.22 | $31.22 | 8,089,700 |
| 2023-04-06 | $28.96 | $29.18 | $28.25 | $28.38 | $28.38 | 3,100,100 |
| 2023-04-05 | $29.21 | $29.21 | $29.21 | $29.21 | $29.21 | 0 |
| 2023-04-04 | $29.70 | $30.20 | $28.93 | $29.21 | $29.21 | 5,068,220 |
| 2023-04-03 | $28.46 | $29.98 | $28.16 | $29.78 | $29.78 | 7,631,410 |
| 2023-03-31 | $27.45 | $28.52 | $27.23 | $28.45 | $28.45 | 4,825,340 |
| 2023-03-30 | $28.14 | $28.60 | $27.76 | $27.99 | $27.99 | 2,475,570 |
| 2023-03-29 | $28.30 | $28.59 | $27.71 | $28.13 | $28.13 | 3,043,100 |
| 2023-03-28 | $28.34 | $28.80 | $27.75 | $28.01 | $28.01 | 3,631,100 |
| 2023-03-27 | $28.28 | $28.86 | $27.69 | $28.34 | $28.34 | 5,467,000 |
| 2023-03-24 | $27.36 | $28.71 | $27.21 | $28.30 | $28.30 | 5,501,770 |
| 2023-03-23 | $27.44 | $27.78 | $27.17 | $27.50 | $27.50 | 3,703,260 |
| 2023-03-22 | $26.91 | $27.44 | $26.61 | $27.44 | $27.44 | 3,909,720 |
| 2023-03-21 | $26.19 | $27.15 | $25.86 | $26.83 | $26.83 | 3,840,460 |
| 2023-03-20 | $26.00 | $26.88 | $25.82 | $26.19 | $26.19 | 4,804,200 |
| 2023-03-17 | $25.47 | $26.72 | $25.30 | $26.46 | $26.46 | 3,707,380 |
| 2023-03-16 | $25.10 | $25.60 | $24.80 | $25.29 | $25.29 | 1,480,550 |
| 2023-03-15 | $25.58 | $25.76 | $25.24 | $25.31 | $25.31 | 1,095,930 |
| 2023-03-14 | $25.70 | $26.05 | $25.15 | $25.40 | $25.40 | 1,920,350 |
| 2023-03-13 | $25.00 | $25.80 | $24.81 | $25.70 | $25.70 | 2,607,800 |
| 2023-03-10 | $25.07 | $25.50 | $24.75 | $25.05 | $25.05 | 2,071,400 |
| 2023-03-09 | $25.10 | $25.27 | $24.67 | $25.07 | $25.07 | 1,572,160 |
| 2023-03-08 | $24.48 | $25.09 | $24.30 | $24.96 | $24.96 | 1,859,000 |
| 2023-03-07 | $25.07 | $25.31 | $24.49 | $24.55 | $24.55 | 2,336,500 |
| 2023-03-06 | $25.22 | $25.57 | $25.08 | $25.17 | $25.17 | 2,191,500 |
| 2023-03-03 | $25.60 | $25.75 | $25.02 | $25.21 | $25.21 | 1,684,250 |
| 2023-03-02 | $25.39 | $25.73 | $25.01 | $25.62 | $25.62 | 2,248,570 |
| 2023-03-01 | $24.88 | $25.44 | $24.78 | $25.40 | $25.40 | 2,340,200 |
| 2023-02-28 | $24.90 | $25.19 | $24.67 | $24.99 | $24.99 | 1,631,160 |
| 2023-02-27 | $25.15 | $25.36 | $24.66 | $24.74 | $24.74 | 1,648,200 |
| 2023-02-24 | $24.99 | $25.74 | $24.86 | $25.22 | $25.22 | 2,095,400 |
| 2023-02-23 | $25.31 | $25.39 | $24.76 | $24.99 | $24.99 | 2,288,450 |
| 2023-02-22 | $25.21 | $25.55 | $24.94 | $25.28 | $25.28 | 2,067,140 |
| 2023-02-21 | $26.15 | $26.15 | $25.00 | $25.30 | $25.30 | 4,031,820 |
| 2023-02-20 | $25.49 | $26.17 | $25.42 | $26.11 | $26.11 | 3,939,500 |
| 2023-02-17 | $25.90 | $26.30 | $25.37 | $25.42 | $25.42 | 3,438,560 |
| 2023-02-16 | $26.70 | $27.30 | $25.58 | $25.86 | $25.86 | 5,083,980 |
| 2023-02-15 | $25.82 | $27.00 | $25.75 | $26.79 | $26.79 | 3,683,600 |
| 2023-02-14 | $25.93 | $25.95 | $25.52 | $25.75 | $25.75 | 2,056,640 |
| 2023-02-13 | $24.99 | $25.95 | $24.91 | $25.82 | $25.82 | 3,541,230 |
| 2023-02-10 | $24.74 | $25.49 | $24.65 | $24.96 | $24.96 | 2,651,000 |
| 2023-02-09 | $24.33 | $24.89 | $24.13 | $24.89 | $24.89 | 2,256,400 |
| 2023-02-08 | $24.64 | $24.67 | $24.20 | $24.39 | $24.39 | 1,778,530 |
| 2023-02-07 | $24.48 | $24.86 | $24.09 | $24.64 | $24.64 | 2,349,540 |
| 2023-02-06 | $24.51 | $24.99 | $24.20 | $24.33 | $24.33 | 2,799,250 |
| 2023-02-03 | $24.43 | $24.98 | $24.15 | $24.79 | $24.79 | 3,021,000 |
| 2023-02-02 | $23.85 | $24.99 | $23.56 | $24.43 | $24.43 | 3,880,450 |
| 2023-02-01 | $22.92 | $23.84 | $22.90 | $23.80 | $23.80 | 2,612,600 |
| 2023-01-31 | $22.80 | $22.97 | $22.56 | $22.92 | $22.92 | 1,154,700 |
| 2023-01-30 | $23.18 | $23.27 | $22.83 | $22.86 | $22.86 | 1,765,670 |
| 2023-01-20 | $22.76 | $23.07 | $22.60 | $22.84 | $22.84 | 1,595,530 |
| 2023-01-19 | $22.88 | $22.88 | $22.40 | $22.86 | $22.86 | 1,652,600 |
| 2023-01-18 | $22.62 | $23.55 | $22.61 | $22.91 | $22.91 | 2,884,300 |
| 2023-01-17 | $22.61 | $22.80 | $22.38 | $22.61 | $22.61 | 1,012,500 |
| 2023-01-16 | $22.37 | $22.80 | $22.36 | $22.57 | $22.57 | 1,417,100 |
| 2023-01-13 | $22.46 | $22.46 | $22.02 | $22.39 | $22.39 | 1,418,000 |
| 2023-01-12 | $22.28 | $22.53 | $22.24 | $22.28 | $22.28 | 1,381,460 |
| 2023-01-11 | $22.66 | $22.84 | $22.22 | $22.27 | $22.27 | 1,679,230 |
| 2023-01-10 | $22.55 | $23.00 | $22.35 | $22.66 | $22.66 | 1,640,200 |
| 2023-01-09 | $22.18 | $22.98 | $22.18 | $22.60 | $22.60 | 2,359,890 |
| 2023-01-06 | $22.17 | $22.50 | $21.90 | $22.30 | $22.30 | 2,712,130 |
| 2023-01-05 | $22.37 | $22.79 | $22.17 | $22.26 | $22.26 | 3,109,140 |
| 2023-01-04 | $22.17 | $22.66 | $22.00 | $22.44 | $22.44 | 4,194,830 |
| 2023-01-03 | $21.87 | $22.37 | $21.60 | $22.18 | $22.18 | 3,329,710 |
| 2023-01-02 | $21.87 | $21.87 | $21.87 | $21.87 | $21.87 | 0 |
| 2022-12-30 | $20.91 | $22.13 | $20.85 | $21.87 | $21.87 | 5,673,020 |
| 2022-12-29 | $21.72 | $22.07 | $20.86 | $21.00 | $21.00 | 3,598,570 |
| 2022-12-28 | $21.28 | $21.68 | $21.03 | $21.60 | $21.60 | 2,789,970 |
| 2022-12-27 | $20.86 | $21.57 | $20.71 | $21.24 | $21.24 | 1,876,480 |
| 2022-12-26 | $20.96 | $20.96 | $20.72 | $20.80 | $20.80 | 915,500 |
| 2022-12-23 | $20.28 | $20.88 | $20.26 | $20.78 | $20.78 | 1,147,320 |
| 2022-12-22 | $20.79 | $21.19 | $20.51 | $20.66 | $20.66 | 1,936,030 |
| 2022-12-21 | $20.77 | $20.77 | $20.32 | $20.70 | $20.70 | 1,083,100 |
| 2022-12-20 | $20.50 | $20.68 | $20.28 | $20.53 | $20.53 | 1,081,300 |
| 2022-12-19 | $20.57 | $20.96 | $20.17 | $20.79 | $20.79 | 1,882,300 |
| 2022-12-16 | $20.58 | $20.60 | $20.26 | $20.28 | $20.28 | 1,180,600 |
| 2022-12-15 | $20.83 | $21.10 | $20.71 | $20.73 | $20.73 | 1,677,100 |
| 2022-12-14 | $20.66 | $21.10 | $20.51 | $20.89 | $20.89 | 1,304,810 |
| 2022-12-13 | $20.60 | $21.21 | $20.50 | $20.68 | $20.68 | 1,773,600 |
| 2022-12-12 | $20.76 | $21.00 | $20.67 | $20.67 | $20.67 | 944,470 |
| 2022-12-09 | $21.00 | $21.18 | $20.60 | $20.85 | $20.85 | 1,129,840 |
| 2022-12-08 | $20.90 | $21.01 | $20.60 | $20.88 | $20.88 | 1,404,630 |
| 2022-12-07 | $20.79 | $21.08 | $20.64 | $20.98 | $20.98 | 1,665,280 |
| 2022-12-06 | $21.03 | $21.10 | $20.80 | $20.85 | $20.85 | 1,443,840 |
| 2022-12-05 | $21.00 | $21.21 | $20.85 | $21.06 | $21.06 | 1,354,780 |
| 2022-12-01 | $20.82 | $21.17 | $20.78 | $20.99 | $20.99 | 1,571,870 |
| 2022-11-30 | $20.66 | $21.03 | $20.52 | $20.75 | $20.75 | 1,538,600 |
| 2022-11-29 | $20.60 | $20.88 | $20.50 | $20.74 | $20.74 | 1,871,000 |
| 2022-11-28 | $20.22 | $20.68 | $20.08 | $20.62 | $20.62 | 1,629,970 |
| 2022-11-25 | $20.53 | $20.71 | $20.41 | $20.48 | $20.48 | 1,202,160 |
| 2022-11-24 | $20.92 | $21.06 | $20.46 | $20.55 | $20.55 | 1,858,360 |
| 2022-11-23 | $21.39 | $21.47 | $20.60 | $20.94 | $20.94 | 2,569,150 |
| 2022-11-22 | $21.55 | $22.06 | $21.21 | $21.26 | $21.26 | 3,096,990 |
| 2022-11-21 | $21.90 | $22.25 | $21.51 | $21.59 | $21.59 | 4,235,050 |
| 2022-11-18 | $22.22 | $23.56 | $21.88 | $22.14 | $22.14 | 9,541,580 |
| 2022-11-17 | $22.81 | $22.88 | $21.46 | $22.20 | $22.20 | 9,219,840 |
| 2022-11-16 | $20.95 | $21.27 | $20.95 | $21.04 | $21.04 | 1,610,800 |
| 2022-11-15 | $20.83 | $21.23 | $20.80 | $20.94 | $20.94 | 1,630,490 |
| 2022-11-14 | $20.91 | $21.20 | $20.74 | $20.88 | $20.88 | 1,586,460 |
| 2022-11-11 | $21.25 | $21.50 | $20.82 | $20.88 | $20.88 | 2,296,300 |
| 2022-11-10 | $20.31 | $21.48 | $20.16 | $21.10 | $21.10 | 3,734,720 |
| 2022-11-09 | $20.60 | $20.68 | $20.34 | $20.36 | $20.36 | 1,016,400 |
| 2022-11-08 | $20.58 | $20.73 | $20.38 | $20.61 | $20.61 | 1,358,120 |
| 2022-11-07 | $20.16 | $20.74 | $20.11 | $20.60 | $20.60 | 1,956,290 |
| 2022-11-04 | $19.92 | $20.18 | $19.86 | $20.16 | $20.16 | 1,468,400 |
| 2022-11-03 | $19.99 | $20.25 | $19.91 | $20.09 | $20.09 | 1,577,310 |
| 2022-11-02 | $20.54 | $20.88 | $20.11 | $20.19 | $20.19 | 3,222,960 |
| 2022-11-01 | $19.96 | $20.17 | $19.81 | $20.10 | $20.10 | 1,294,160 |
| 2022-10-31 | $19.23 | $20.10 | $19.04 | $19.95 | $19.95 | 1,886,690 |
| 2022-10-28 | $19.73 | $19.78 | $19.06 | $19.11 | $19.11 | 1,492,810 |
| 2022-10-27 | $19.55 | $20.29 | $19.35 | $19.87 | $19.87 | 2,703,670 |
| 2022-10-26 | $18.77 | $19.53 | $18.75 | $19.34 | $19.34 | 1,424,000 |
| 2022-10-25 | $18.71 | $19.08 | $18.54 | $18.77 | $18.77 | 605,780 |
| 2022-10-24 | $19.31 | $19.56 | $18.68 | $18.73 | $18.73 | 1,160,400 |
| 2022-10-21 | $19.60 | $19.64 | $19.20 | $19.23 | $19.23 | 834,000 |
| 2022-10-20 | $19.31 | $19.70 | $19.18 | $19.53 | $19.53 | 1,049,530 |
| 2022-10-19 | $19.47 | $19.60 | $19.28 | $19.39 | $19.39 | 828,410 |
| 2022-10-18 | $19.88 | $19.92 | $19.50 | $19.56 | $19.56 | 1,049,950 |
| 2022-10-17 | $19.52 | $19.88 | $19.41 | $19.77 | $19.77 | 1,276,300 |
| 2022-10-14 | $19.50 | $19.88 | $19.40 | $19.63 | $19.63 | 941,500 |
| 2022-10-13 | $19.38 | $19.70 | $19.04 | $19.42 | $19.42 | 1,073,030 |
| 2022-10-12 | $18.86 | $19.43 | $18.60 | $19.39 | $19.39 | 913,720 |
| 2022-10-11 | $19.31 | $19.40 | $18.61 | $18.86 | $18.86 | 1,018,000 |
| 2022-10-10 | $19.83 | $19.83 | $19.15 | $19.30 | $19.30 | 1,235,900 |
| 2022-09-30 | $19.10 | $20.60 | $19.10 | $19.83 | $19.83 | 2,664,230 |
| 2022-09-29 | $18.65 | $19.50 | $18.42 | $19.23 | $19.23 | 1,940,070 |
| 2022-09-28 | $18.61 | $18.80 | $18.37 | $18.37 | $18.37 | 623,630 |
| 2022-09-27 | $18.18 | $18.76 | $18.18 | $18.76 | $18.76 | 692,380 |
| 2022-09-26 | $18.48 | $18.80 | $18.25 | $18.38 | $18.38 | 681,600 |
| 2022-09-23 | $18.89 | $19.16 | $18.40 | $18.65 | $18.65 | 1,040,690 |
| 2022-09-22 | $18.60 | $18.88 | $18.49 | $18.70 | $18.70 | 705,600 |
| 2022-09-21 | $18.40 | $18.77 | $18.12 | $18.73 | $18.73 | 836,230 |
| 2022-09-20 | $18.63 | $18.86 | $18.43 | $18.58 | $18.58 | 919,200 |
| 2022-09-19 | $19.10 | $19.19 | $18.28 | $18.51 | $18.51 | 1,639,230 |
| 2022-09-16 | $19.68 | $19.95 | $19.17 | $19.20 | $19.20 | 1,573,030 |
| 2022-09-15 | $20.18 | $20.39 | $19.51 | $19.80 | $19.80 | 1,820,370 |
| 2022-09-14 | $20.02 | $20.42 | $19.98 | $20.18 | $20.18 | 1,239,060 |
| 2022-09-13 | $20.60 | $20.88 | $20.26 | $20.49 | $20.49 | 1,595,470 |
| 2022-09-12 | $20.58 | $20.58 | $20.58 | $20.58 | $20.58 | 0 |
| 2022-09-09 | $20.50 | $20.67 | $20.25 | $20.58 | $20.58 | 1,248,670 |
| 2022-09-08 | $20.75 | $20.75 | $20.43 | $20.49 | $20.49 | 1,278,100 |
| 2022-09-07 | $20.84 | $21.05 | $20.53 | $20.59 | $20.59 | 2,009,670 |
| 2022-09-06 | $21.00 | $21.07 | $20.45 | $20.97 | $20.97 | 2,632,300 |
| 2022-09-05 | $21.28 | $21.44 | $20.83 | $21.08 | $21.08 | 2,746,520 |
| 2022-09-02 | $21.20 | $21.77 | $21.00 | $21.28 | $21.28 | 4,421,180 |
| 2022-09-01 | $21.10 | $21.66 | $20.65 | $21.43 | $21.43 | 6,304,150 |
| 2022-08-31 | $20.42 | $22.60 | $20.40 | $21.30 | $21.30 | 6,718,780 |
| 2022-08-30 | $20.10 | $20.76 | $20.09 | $20.62 | $20.62 | 1,289,090 |
| 2022-08-29 | $19.92 | $20.27 | $19.68 | $20.16 | $20.16 | 875,700 |
| 2022-08-26 | $20.50 | $20.59 | $20.13 | $20.18 | $20.18 | 905,380 |
| 2022-08-25 | $20.35 | $20.51 | $19.82 | $20.30 | $20.30 | 1,304,200 |
| 2022-08-24 | $20.90 | $20.95 | $20.24 | $20.37 | $20.37 | 1,496,040 |
| 2022-08-23 | $20.95 | $20.95 | $20.56 | $20.77 | $20.77 | 1,337,400 |
| 2022-08-22 | $20.38 | $21.09 | $20.09 | $20.87 | $20.87 | 2,414,840 |
| 2022-08-19 | $20.42 | $21.38 | $20.25 | $20.56 | $20.56 | 3,211,120 |
| 2022-08-18 | $20.70 | $20.70 | $20.21 | $20.45 | $20.45 | 1,168,330 |
| 2022-08-17 | $20.49 | $20.80 | $20.32 | $20.71 | $20.71 | 1,327,500 |
| 2022-08-16 | $20.62 | $20.72 | $20.24 | $20.41 | $20.41 | 985,680 |
| 2022-08-15 | $20.88 | $20.88 | $20.36 | $20.39 | $20.39 | 1,519,200 |
| 2022-08-12 | $20.62 | $20.95 | $20.42 | $20.84 | $20.84 | 2,430,830 |
| 2022-08-11 | $20.32 | $20.79 | $20.10 | $20.62 | $20.62 | 2,209,600 |
| 2022-08-10 | $20.05 | $20.19 | $19.99 | $20.08 | $20.08 | 768,300 |
| 2022-08-09 | $20.33 | $20.33 | $19.98 | $20.17 | $20.17 | 928,400 |
| 2022-08-08 | $20.20 | $20.40 | $20.02 | $20.32 | $20.32 | 995,600 |
| 2022-08-05 | $19.67 | $20.25 | $19.61 | $20.25 | $20.25 | 1,582,200 |
| 2022-08-04 | $19.30 | $19.66 | $19.25 | $19.63 | $19.63 | 925,700 |
| 2022-08-03 | $19.31 | $19.70 | $19.14 | $19.21 | $19.21 | 1,220,400 |
| 2022-08-02 | $20.42 | $20.42 | $19.28 | $19.43 | $19.43 | 1,943,030 |
| 2022-08-01 | $19.94 | $20.26 | $19.77 | $20.22 | $20.22 | 1,006,610 |
| 2022-07-29 | $20.23 | $20.33 | $19.93 | $19.93 | $19.93 | 1,118,500 |
| 2022-07-28 | $20.20 | $20.41 | $20.12 | $20.24 | $20.24 | 1,204,100 |
| 2022-07-27 | $20.12 | $20.39 | $20.00 | $20.10 | $20.10 | 977,500 |
| 2022-07-26 | $20.06 | $20.28 | $19.87 | $20.26 | $20.26 | 1,055,660 |
| 2022-07-25 | $20.42 | $20.42 | $19.81 | $19.98 | $19.98 | 1,262,670 |
| 2022-07-22 | $20.68 | $20.83 | $20.06 | $20.22 | $20.22 | 2,331,770 |
| 2022-07-21 | $20.26 | $21.36 | $20.16 | $20.77 | $20.77 | 4,188,670 |
| 2022-07-20 | $20.45 | $21.09 | $20.15 | $20.26 | $20.26 | 2,431,530 |
| 2022-07-19 | $19.53 | $20.25 | $19.47 | $20.14 | $20.14 | 1,864,990 |
| 2022-07-18 | $19.05 | $19.53 | $19.00 | $19.53 | $19.53 | 1,067,530 |
| 2022-07-15 | $19.40 | $19.42 | $19.02 | $19.05 | $19.05 | 1,084,390 |
| 2022-07-14 | $19.29 | $19.65 | $19.21 | $19.51 | $19.51 | 995,440 |
| 2022-07-13 | $19.18 | $19.60 | $19.18 | $19.42 | $19.42 | 870,480 |
| 2022-07-12 | $19.52 | $19.53 | $19.13 | $19.18 | $19.18 | 1,000,430 |
| 2022-07-11 | $19.83 | $19.83 | $19.31 | $19.50 | $19.50 | 1,168,300 |
| 2022-07-08 | $19.54 | $20.18 | $19.45 | $19.87 | $19.87 | 1,632,900 |
| 2022-07-07 | $19.30 | $19.53 | $19.30 | $19.41 | $19.41 | 938,690 |
| 2022-07-06 | $19.52 | $19.68 | $19.17 | $19.35 | $19.35 | 1,326,800 |
| 2022-07-05 | $19.99 | $20.11 | $19.39 | $19.60 | $19.60 | 1,999,370 |
| 2022-07-04 | $20.15 | $20.15 | $19.90 | $20.01 | $20.01 | 1,221,120 |
| 2022-07-01 | $20.28 | $20.35 | $19.95 | $20.02 | $20.02 | 1,369,400 |
| 2022-06-30 | $20.23 | $20.47 | $20.21 | $20.25 | $20.25 | 1,431,330 |
| 2022-06-29 | $20.64 | $20.89 | $20.20 | $20.22 | $20.22 | 2,288,770 |
| 2022-06-28 | $20.57 | $20.65 | $20.35 | $20.64 | $20.64 | 1,962,100 |
| 2022-06-27 | $20.23 | $21.03 | $20.23 | $20.72 | $20.72 | 3,358,000 |
| 2022-06-24 | $19.95 | $20.25 | $19.91 | $20.11 | $20.11 | 1,850,200 |
| 2022-06-23 | $20.14 | $20.14 | $19.62 | $20.10 | $20.10 | 2,298,500 |
| 2022-06-22 | $21.54 | $21.55 | $20.91 | $21.01 | $20.19 | 2,856,550 |
| 2022-06-21 | $21.02 | $21.72 | $21.02 | $21.54 | $20.70 | 2,879,290 |
| 2022-06-20 | $21.18 | $21.50 | $21.00 | $21.28 | $20.45 | 1,838,230 |
| 2022-06-17 | $21.59 | $21.78 | $20.89 | $21.18 | $20.35 | 2,875,930 |
| 2022-06-16 | $20.80 | $21.88 | $20.72 | $21.45 | $20.61 | 4,330,300 |
| 2022-06-15 | $20.70 | $21.27 | $20.52 | $20.89 | $20.07 | 2,827,880 |
| 2022-06-14 | $20.51 | $20.69 | $19.83 | $20.69 | $19.88 | 1,943,270 |
| 2022-06-13 | $20.60 | $20.84 | $20.32 | $20.73 | $19.92 | 1,481,780 |
| 2022-06-10 | $20.35 | $21.05 | $20.31 | $20.87 | $20.05 | 2,663,000 |
| 2022-06-09 | $20.80 | $20.95 | $20.27 | $20.48 | $19.68 | 2,289,650 |
| 2022-06-08 | $21.56 | $21.90 | $20.66 | $20.94 | $20.12 | 4,126,620 |
| 2022-06-07 | $20.83 | $21.05 | $20.51 | $20.74 | $19.93 | 1,540,680 |
| 2022-06-06 | $20.50 | $20.98 | $20.45 | $20.84 | $20.02 | 1,985,350 |
| 2022-06-02 | $20.51 | $20.69 | $20.26 | $20.60 | $19.79 | 1,531,400 |
| 2022-06-01 | $20.50 | $20.80 | $20.39 | $20.63 | $19.82 | 1,956,900 |
| 2022-05-31 | $20.13 | $20.55 | $20.03 | $20.49 | $19.69 | 1,928,010 |
| 2022-05-30 | $20.30 | $20.36 | $20.04 | $20.23 | $19.44 | 1,229,500 |
| 2022-05-27 | $20.38 | $20.64 | $20.00 | $20.27 | $19.48 | 1,746,340 |
| 2022-05-26 | $20.15 | $20.49 | $19.70 | $20.37 | $19.57 | 2,217,470 |
| 2022-05-25 | $19.29 | $20.01 | $19.25 | $19.86 | $19.08 | 1,383,200 |
| 2022-05-24 | $20.16 | $20.20 | $19.21 | $19.24 | $18.49 | 1,686,100 |
| 2022-05-23 | $20.06 | $20.27 | $19.80 | $20.13 | $19.34 | 1,454,500 |
| 2022-05-20 | $19.90 | $20.08 | $19.69 | $19.90 | $19.12 | 1,524,900 |
| 2022-05-19 | $19.11 | $19.75 | $19.10 | $19.72 | $18.95 | 1,747,430 |
| 2022-05-18 | $19.49 | $19.75 | $19.41 | $19.46 | $18.70 | 1,512,400 |
| 2022-05-17 | $19.54 | $19.59 | $19.08 | $19.41 | $18.65 | 1,450,970 |
| 2022-05-16 | $19.55 | $19.74 | $19.41 | $19.56 | $18.79 | 1,634,750 |
| 2022-05-13 | $19.85 | $19.85 | $19.38 | $19.64 | $18.87 | 1,298,200 |
| 2022-05-12 | $19.43 | $19.75 | $19.22 | $19.67 | $18.90 | 2,106,670 |
| 2022-05-11 | $19.76 | $20.10 | $19.41 | $19.44 | $18.68 | 2,568,350 |
| 2022-05-10 | $19.00 | $19.68 | $18.74 | $19.68 | $18.91 | 2,631,060 |
| 2022-05-09 | $18.89 | $19.63 | $18.66 | $19.16 | $18.41 | 4,052,500 |
| 2022-05-06 | $21.30 | $21.30 | $19.64 | $19.64 | $18.87 | 4,379,360 |
| 2022-05-05 | $21.50 | $22.16 | $21.30 | $21.82 | $20.96 | 1,445,050 |
| 2022-05-04 | $21.63 | $21.63 | $21.63 | $21.63 | $20.78 | 0 |
| 2022-05-03 | $21.63 | $21.63 | $21.63 | $21.63 | $20.78 | 0 |
| 2022-04-29 | $20.38 | $21.86 | $20.38 | $21.63 | $20.78 | 2,520,890 |
| 2022-04-28 | $21.00 | $21.15 | $20.11 | $20.60 | $19.79 | 1,858,770 |
| 2022-04-27 | $20.45 | $21.30 | $19.96 | $21.16 | $20.33 | 2,163,160 |
| 2022-04-26 | $20.90 | $21.88 | $20.37 | $20.78 | $19.97 | 2,158,900 |
| 2022-04-25 | $22.28 | $22.30 | $20.70 | $20.78 | $19.97 | 2,596,700 |
| 2022-04-22 | $22.52 | $23.20 | $22.52 | $22.76 | $21.87 | 1,477,110 |
| 2022-04-21 | $23.20 | $23.74 | $22.70 | $22.89 | $21.99 | 2,127,560 |
| 2022-04-20 | $23.49 | $23.85 | $23.16 | $23.47 | $22.55 | 1,614,740 |
| 2022-04-19 | $23.00 | $23.60 | $22.82 | $23.50 | $22.58 | 1,817,550 |
| 2022-04-18 | $22.38 | $23.25 | $22.08 | $23.10 | $22.19 | 1,847,280 |
| 2022-04-15 | $23.30 | $23.30 | $22.33 | $22.48 | $21.60 | 2,705,150 |
| 2022-04-14 | $23.45 | $23.84 | $23.05 | $23.26 | $22.35 | 2,912,580 |
| 2022-04-13 | $25.03 | $25.30 | $23.66 | $23.66 | $22.73 | 7,917,760 |
| 2022-04-12 | $28.28 | $28.51 | $25.97 | $26.29 | $25.26 | 7,994,310 |
| 2022-04-11 | $25.80 | $27.68 | $25.55 | $26.73 | $25.68 | 5,837,180 |
| 2022-04-08 | $27.29 | $27.39 | $25.75 | $25.96 | $24.94 | 5,659,740 |
| 2022-04-07 | $27.84 | $28.64 | $27.14 | $27.28 | $26.21 | 7,325,100 |
| 2022-04-06 | $26.55 | $28.86 | $26.26 | $28.00 | $26.90 | 8,540,260 |
| 2022-04-05 | $26.25 | $26.25 | $26.25 | $26.25 | $25.22 | 0 |
| 2022-04-04 | $26.25 | $26.25 | $26.25 | $26.25 | $25.22 | 0 |
| 2022-04-01 | $25.20 | $26.55 | $24.89 | $26.25 | $25.22 | 5,944,220 |
| 2022-03-31 | $24.88 | $25.57 | $24.57 | $25.29 | $24.30 | 2,631,000 |
| 2022-03-30 | $24.50 | $24.89 | $24.21 | $24.88 | $23.90 | 2,006,120 |
| 2022-03-29 | $25.17 | $25.39 | $24.36 | $24.60 | $23.64 | 2,268,930 |
| 2022-03-28 | $25.10 | $25.60 | $24.55 | $24.91 | $23.93 | 2,630,570 |
| 2022-03-25 | $24.36 | $25.77 | $24.08 | $25.08 | $24.10 | 3,703,450 |
| 2022-03-24 | $24.30 | $24.45 | $23.97 | $24.39 | $23.43 | 1,899,490 |
| 2022-03-23 | $24.18 | $24.90 | $24.10 | $24.45 | $23.49 | 2,446,270 |
| 2022-03-22 | $24.00 | $24.36 | $23.64 | $24.18 | $23.23 | 1,866,220 |
| 2022-03-21 | $23.94 | $24.58 | $23.81 | $24.13 | $23.18 | 1,972,900 |
| 2022-03-18 | $23.56 | $23.84 | $23.36 | $23.70 | $22.77 | 1,890,070 |
| 2022-03-17 | $22.79 | $24.24 | $22.79 | $23.90 | $22.96 | 3,742,150 |
| 2022-03-16 | $23.18 | $23.18 | $21.60 | $22.62 | $21.73 | 2,653,950 |
| 2022-03-15 | $24.10 | $24.24 | $22.00 | $22.25 | $21.38 | 2,439,920 |
| 2022-03-14 | $24.38 | $24.83 | $24.00 | $24.13 | $23.18 | 1,245,800 |
| 2022-03-11 | $23.70 | $24.59 | $23.52 | $24.52 | $23.56 | 1,388,150 |
| 2022-03-10 | $23.96 | $25.00 | $23.62 | $24.36 | $23.41 | 2,314,860 |
| 2022-03-09 | $24.17 | $24.38 | $22.80 | $23.61 | $22.68 | 1,683,560 |
| 2022-03-08 | $24.91 | $25.19 | $23.97 | $24.17 | $23.22 | 1,542,000 |
| 2022-03-07 | $25.50 | $25.50 | $24.73 | $24.95 | $23.97 | 1,461,400 |
| 2022-03-04 | $25.43 | $25.85 | $25.05 | $25.66 | $24.65 | 1,942,670 |
| 2022-03-03 | $25.92 | $26.09 | $25.62 | $25.66 | $24.65 | 1,042,200 |
| 2022-03-02 | $25.85 | $25.95 | $25.50 | $25.92 | $24.90 | 1,006,900 |
| 2022-03-01 | $25.64 | $25.84 | $25.52 | $25.71 | $24.70 | 986,400 |
| 2022-02-28 | $25.94 | $26.07 | $25.27 | $25.57 | $24.57 | 1,564,360 |
| 2022-02-25 | $25.85 | $26.13 | $25.82 | $25.89 | $24.88 | 1,020,200 |
| 2022-02-24 | $26.58 | $26.85 | $25.30 | $25.63 | $24.63 | 2,889,200 |
| 2022-02-23 | $26.70 | $27.10 | $26.70 | $26.89 | $25.84 | 1,316,000 |
| 2022-02-22 | $27.00 | $27.49 | $26.52 | $26.71 | $25.66 | 2,123,670 |
| 2022-02-21 | $27.02 | $27.60 | $27.00 | $27.24 | $26.17 | 1,939,670 |
| 2022-02-18 | $27.00 | $27.31 | $26.85 | $27.14 | $26.08 | 2,140,370 |
| 2022-02-17 | $27.62 | $28.10 | $26.80 | $27.37 | $26.30 | 4,857,190 |
| 2022-02-16 | $26.01 | $27.55 | $25.80 | $27.12 | $26.06 | 4,319,300 |
| 2022-02-15 | $25.90 | $26.35 | $25.42 | $25.71 | $24.70 | 2,124,200 |
| 2022-02-14 | $25.90 | $26.25 | $25.43 | $25.87 | $24.86 | 1,465,960 |
| 2022-02-11 | $26.60 | $26.60 | $25.96 | $25.96 | $24.94 | 1,185,530 |
| 2022-02-10 | $26.42 | $26.63 | $26.01 | $26.53 | $25.49 | 1,387,530 |
| 2022-02-09 | $25.96 | $26.44 | $25.80 | $26.41 | $25.37 | 1,780,710 |
| 2022-02-08 | $25.24 | $25.96 | $24.90 | $25.95 | $24.93 | 1,619,000 |
| 2022-02-07 | $25.54 | $25.58 | $24.97 | $25.27 | $24.28 | 1,159,750 |
| 2022-02-04 | $25.16 | $25.16 | $25.16 | $25.16 | $24.17 | 0 |
| 2022-02-03 | $25.16 | $25.16 | $25.16 | $25.16 | $24.17 | 0 |
| 2022-02-02 | $25.16 | $25.16 | $25.16 | $25.16 | $24.17 | 0 |
| 2022-02-01 | $25.16 | $25.16 | $25.16 | $25.16 | $24.17 | 0 |
| 2022-01-28 | $24.91 | $25.53 | $24.63 | $25.16 | $24.17 | 1,360,100 |
| 2022-01-27 | $26.20 | $26.29 | $24.86 | $24.86 | $23.89 | 2,841,100 |
| 2022-01-26 | $26.19 | $26.80 | $25.92 | $26.21 | $25.18 | 1,993,600 |
| 2022-01-25 | $27.30 | $27.73 | $26.11 | $26.12 | $25.10 | 3,591,450 |
| 2022-01-24 | $26.96 | $27.81 | $26.87 | $27.36 | $26.29 | 5,674,160 |
| 2022-01-21 | $29.28 | $29.85 | $28.80 | $28.83 | $27.70 | 4,636,320 |
| 2022-01-20 | $31.73 | $31.75 | $28.70 | $28.89 | $27.76 | 11,453,100 |
| 2022-01-19 | $30.52 | $32.43 | $30.51 | $31.81 | $30.56 | 13,685,740 |
| 2022-01-18 | $29.96 | $30.36 | $29.29 | $29.48 | $28.32 | 4,430,540 |
| 2022-01-17 | $29.20 | $30.52 | $29.13 | $29.95 | $28.78 | 5,309,630 |
| 2022-01-14 | $30.11 | $30.20 | $29.02 | $29.40 | $28.25 | 5,433,000 |
| 2022-01-13 | $32.92 | $32.92 | $30.41 | $30.62 | $29.42 | 9,022,540 |
| 2022-01-12 | $30.03 | $33.00 | $29.71 | $32.45 | $31.18 | 10,839,260 |
| 2022-01-11 | $29.95 | $31.15 | $29.81 | $30.00 | $28.82 | 4,672,070 |
| 2022-01-10 | $29.75 | $30.24 | $29.20 | $29.96 | $28.79 | 3,074,590 |
| 2022-01-07 | $30.55 | $31.39 | $29.91 | $29.92 | $28.75 | 4,533,800 |
| 2022-01-06 | $30.53 | $30.87 | $29.78 | $30.62 | $29.42 | 4,363,000 |
| 2022-01-05 | $30.35 | $31.38 | $30.21 | $30.92 | $29.71 | 7,619,200 |
| 2022-01-04 | $29.99 | $30.94 | $29.66 | $30.51 | $29.31 | 6,628,410 |
| 2022-01-03 | $30.00 | $30.00 | $30.00 | $30.00 | $28.82 | 0 |
| 2021-12-31 | $29.24 | $30.16 | $28.91 | $30.00 | $28.82 | 6,383,560 |
| 2021-12-30 | $27.58 | $30.20 | $27.58 | $29.25 | $28.10 | 6,810,860 |
| 2021-12-29 | $28.10 | $28.20 | $27.60 | $27.75 | $26.66 | 2,124,900 |
| 2021-12-28 | $27.58 | $28.85 | $27.48 | $28.08 | $26.98 | 3,089,800 |
| 2021-12-27 | $28.71 | $28.80 | $27.47 | $27.58 | $26.50 | 3,443,410 |
| 2021-12-24 | $28.80 | $29.41 | $28.35 | $28.85 | $27.72 | 3,220,770 |
| 2021-12-23 | $29.58 | $29.58 | $28.70 | $28.74 | $27.61 | 3,761,750 |
| 2021-12-22 | $29.05 | $30.00 | $28.61 | $29.47 | $28.31 | 4,807,560 |
| 2021-12-21 | $29.34 | $29.86 | $28.86 | $29.04 | $27.90 | 3,868,900 |
| 2021-12-20 | $30.00 | $31.09 | $29.08 | $29.14 | $28.00 | 5,074,780 |
| 2021-12-17 | $30.21 | $30.90 | $29.49 | $30.30 | $29.11 | 6,697,240 |
| 2021-12-16 | $28.90 | $31.52 | $28.56 | $30.57 | $29.37 | 8,826,540 |
| 2021-12-15 | $29.15 | $29.20 | $28.60 | $28.86 | $27.73 | 3,909,500 |
| 2021-12-14 | $28.63 | $29.35 | $28.40 | $29.20 | $28.06 | 6,076,060 |
| 2021-12-13 | $27.37 | $30.00 | $27.35 | $28.87 | $27.74 | 8,774,020 |
| 2021-12-07 | $27.03 | $27.49 | $26.04 | $26.49 | $25.45 | 3,442,340 |
| 2021-12-06 | $28.04 | $28.29 | $27.00 | $27.03 | $25.97 | 2,528,030 |
| 2021-12-03 | $28.30 | $28.30 | $28.30 | $28.30 | $27.19 | 2,445,900 |
| 2021-12-02 | $27.76 | $27.76 | $27.76 | $27.76 | $26.67 | 2,826,650 |
| 2021-12-01 | $27.60 | $28.02 | $27.20 | $28.00 | $26.90 | 2,071,670 |
| 2021-11-30 | $27.31 | $28.29 | $27.31 | $27.67 | $26.59 | 2,391,200 |
| 2021-11-29 | $27.09 | $27.50 | $27.00 | $27.30 | $26.23 | 2,191,360 |
| 2021-11-26 | $27.55 | $28.03 | $27.32 | $27.83 | $26.74 | 2,579,900 |
| 2021-11-25 | $29.30 | $29.34 | $27.59 | $27.74 | $26.65 | 4,930,070 |
| 2021-11-24 | $28.16 | $30.00 | $27.95 | $29.15 | $28.01 | 6,412,640 |
| 2021-11-23 | $28.11 | $28.49 | $27.44 | $28.33 | $27.22 | 4,105,270 |
| 2021-11-22 | $27.90 | $28.79 | $27.80 | $28.45 | $27.33 | 4,107,180 |
| 2021-11-19 | $27.81 | $28.79 | $27.71 | $28.17 | $27.07 | 5,340,810 |
| 2021-11-18 | $30.15 | $30.30 | $27.91 | $28.15 | $27.05 | 9,201,730 |
| 2021-11-17 | $30.33 | $30.63 | $29.50 | $30.20 | $29.02 | 6,961,890 |
| 2021-11-16 | $29.70 | $32.49 | $29.58 | $30.79 | $29.58 | 12,919,610 |
| 2021-11-15 | $27.09 | $30.21 | $27.09 | $30.21 | $29.03 | 13,459,540 |
| 2021-11-12 | $27.89 | $27.89 | $27.10 | $27.46 | $26.38 | 6,268,940 |
| 2021-11-11 | $27.93 | $28.57 | $26.66 | $27.90 | $26.81 | 12,961,680 |
| 2021-11-10 | $25.17 | $27.94 | $25.08 | $27.94 | $26.84 | 10,979,370 |
| 2021-11-09 | $25.35 | $26.08 | $25.02 | $25.40 | $24.40 | 5,675,410 |
| 2021-11-08 | $26.90 | $27.42 | $25.70 | $26.15 | $25.13 | 10,261,260 |
| 2021-11-05 | $25.04 | $25.04 | $25.04 | $25.04 | $24.06 | 5,684,940 |
| 2021-11-04 | $24.45 | $25.10 | $24.09 | $25.04 | $24.06 | 3,887,790 |
| 2021-11-03 | $24.41 | $25.09 | $24.12 | $24.60 | $23.64 | 3,407,530 |
| 2021-11-02 | $24.15 | $24.92 | $23.92 | $24.45 | $23.49 | 4,664,220 |
| 2021-11-01 | $24.30 | $24.60 | $23.71 | $24.20 | $23.25 | 5,613,840 |
| 2021-10-29 | $21.34 | $23.65 | $21.31 | $23.65 | $22.72 | 3,294,560 |
| 2021-10-28 | $21.90 | $22.16 | $21.45 | $21.50 | $20.66 | 861,320 |
| 2021-10-27 | $22.21 | $22.44 | $21.96 | $21.96 | $21.10 | 820,830 |
| 2021-10-26 | $22.84 | $23.08 | $22.27 | $22.50 | $21.62 | 1,092,780 |
| 2021-10-25 | $23.10 | $23.10 | $22.74 | $22.81 | $21.92 | 1,107,960 |
| 2021-10-22 | $22.71 | $23.47 | $22.62 | $23.15 | $22.24 | 1,429,460 |
| 2021-10-21 | $22.67 | $22.78 | $22.50 | $22.75 | $21.86 | 568,280 |
| 2021-10-20 | $22.58 | $22.85 | $22.46 | $22.72 | $21.83 | 476,360 |
| 2021-10-19 | $22.22 | $22.98 | $22.07 | $22.75 | $21.86 | 841,590 |
| 2021-10-18 | $22.32 | $22.43 | $21.93 | $22.22 | $21.35 | 726,560 |
| 2021-10-15 | $22.45 | $22.78 | $22.21 | $22.46 | $21.58 | 705,800 |
| 2021-10-14 | $23.07 | $23.36 | $22.45 | $22.45 | $21.57 | 812,600 |
| 2021-10-13 | $22.85 | $23.14 | $22.83 | $23.05 | $22.15 | 721,500 |
| 2021-10-12 | $23.22 | $23.22 | $22.66 | $22.81 | $21.92 | 832,680 |
| 2021-10-11 | $22.98 | $23.45 | $22.52 | $23.29 | $22.38 | 1,800,830 |
| 2021-09-30 | $21.91 | $22.48 | $21.91 | $22.04 | $21.18 | 698,800 |
| 2021-09-29 | $22.36 | $22.43 | $21.90 | $21.91 | $21.05 | 960,570 |
| 2021-09-28 | $23.18 | $23.22 | $22.25 | $22.34 | $21.46 | 1,520,630 |
| 2021-09-27 | $23.03 | $23.49 | $22.73 | $23.10 | $22.19 | 1,439,960 |
| 2021-09-24 | $23.60 | $23.75 | $23.00 | $23.03 | $22.13 | 1,669,990 |
| 2021-09-23 | $22.85 | $23.86 | $22.75 | $23.60 | $22.67 | 2,421,780 |
| 2021-09-22 | $22.76 | $23.05 | $22.40 | $22.58 | $21.69 | 1,297,810 |
| 2021-09-21 | $23.08 | $23.08 | $23.08 | $23.08 | $22.18 | 0 |
| 2021-09-20 | $23.08 | $23.08 | $23.08 | $23.08 | $22.18 | 0 |
| 2021-09-17 | $23.61 | $23.61 | $22.73 | $23.08 | $22.18 | 1,700,920 |
| 2021-09-16 | $23.20 | $23.98 | $23.11 | $23.61 | $22.68 | 2,221,390 |
| 2021-09-15 | $23.13 | $23.64 | $22.95 | $23.34 | $22.43 | 1,946,980 |
| 2021-09-14 | $23.90 | $24.20 | $23.16 | $23.19 | $22.28 | 3,136,270 |
| 2021-09-13 | $23.20 | $24.58 | $22.86 | $23.90 | $22.96 | 5,152,680 |
| 2021-09-10 | $24.32 | $24.67 | $23.30 | $23.35 | $22.43 | 5,030,870 |
| 2021-09-09 | $26.00 | $26.01 | $24.07 | $24.21 | $23.26 | 6,653,610 |
| 2021-09-08 | $25.19 | $26.50 | $25.01 | $25.93 | $24.91 | 6,911,360 |
| 2021-09-07 | $23.21 | $25.31 | $23.09 | $25.19 | $24.20 | 7,063,720 |
| 2021-09-06 | $22.86 | $23.30 | $22.66 | $23.20 | $22.29 | 3,472,650 |
| 2021-09-03 | $22.51 | $22.96 | $22.12 | $22.83 | $21.94 | 4,751,600 |
| 2021-09-02 | $22.28 | $23.24 | $22.05 | $22.50 | $21.62 | 6,723,050 |
| 2021-09-01 | $19.83 | $21.81 | $19.83 | $21.81 | $20.96 | 4,341,170 |
| 2021-08-31 | $20.00 | $20.49 | $19.79 | $19.83 | $19.05 | 2,366,900 |
| 2021-08-30 | $21.01 | $21.29 | $20.60 | $20.73 | $19.92 | 1,281,260 |
| 2021-08-27 | $21.29 | $21.49 | $20.86 | $20.99 | $20.17 | 1,479,780 |
| 2021-08-26 | $21.70 | $21.70 | $21.21 | $21.25 | $20.42 | 1,285,120 |
| 2021-08-25 | $21.23 | $22.11 | $21.20 | $21.62 | $20.77 | 2,058,270 |
| 2021-08-24 | $21.50 | $21.60 | $21.20 | $21.23 | $20.40 | 1,507,950 |
| 2021-08-23 | $21.41 | $21.53 | $21.23 | $21.41 | $20.57 | 1,315,570 |
| 2021-08-20 | $22.12 | $22.12 | $21.21 | $21.46 | $20.62 | 1,721,570 |
| 2021-08-19 | $20.90 | $22.08 | $20.90 | $21.89 | $21.03 | 2,747,040 |
| 2021-08-18 | $20.66 | $21.10 | $20.51 | $21.09 | $20.26 | 985,380 |
| 2021-08-17 | $21.33 | $21.39 | $20.67 | $20.70 | $19.89 | 1,347,300 |
| 2021-08-16 | $21.19 | $21.50 | $21.07 | $21.34 | $20.50 | 741,900 |
| 2021-08-13 | $21.59 | $21.59 | $21.03 | $21.19 | $20.36 | 1,122,320 |
| 2021-08-12 | $21.29 | $21.57 | $21.25 | $21.48 | $20.64 | 1,312,440 |
| 2021-08-11 | $21.28 | $21.50 | $21.21 | $21.24 | $20.41 | 1,432,480 |
| 2021-08-10 | $21.08 | $21.49 | $20.96 | $21.39 | $20.55 | 1,651,020 |
| 2021-08-09 | $20.64 | $21.15 | $20.51 | $21.08 | $20.25 | 1,978,200 |
| 2021-08-06 | $21.70 | $21.70 | $20.62 | $20.70 | $19.89 | 3,090,260 |
| 2021-08-05 | $22.13 | $22.13 | $21.55 | $21.57 | $20.72 | 2,315,280 |
| 2021-08-04 | $23.16 | $23.16 | $21.60 | $22.23 | $21.36 | 3,262,900 |
| 2021-08-03 | $23.88 | $23.96 | $23.29 | $23.40 | $22.48 | 1,796,000 |
| 2021-08-02 | $23.36 | $23.96 | $23.36 | $23.92 | $22.98 | 1,192,200 |
| 2021-07-30 | $23.30 | $23.60 | $23.15 | $23.39 | $22.47 | 1,164,700 |
| 2021-07-29 | $23.40 | $23.80 | $23.39 | $23.42 | $22.50 | 872,580 |
| 2021-07-28 | $24.11 | $24.13 | $23.16 | $23.32 | $22.41 | 1,197,670 |
| 2021-07-27 | $23.76 | $24.17 | $23.71 | $23.89 | $22.95 | 1,481,360 |
| 2021-07-26 | $24.45 | $24.73 | $23.72 | $23.89 | $22.95 | 1,352,150 |
| 2021-07-23 | $24.90 | $25.00 | $24.42 | $24.45 | $23.49 | 1,367,100 |
| 2021-07-22 | $24.95 | $25.44 | $24.50 | $25.06 | $24.08 | 1,527,090 |
| 2021-07-21 | $25.10 | $25.42 | $24.93 | $25.05 | $24.07 | 1,168,240 |
| 2021-07-20 | $25.18 | $25.24 | $24.84 | $25.04 | $24.06 | 822,490 |
| 2021-07-19 | $25.24 | $25.49 | $24.76 | $25.26 | $24.27 | 893,430 |
| 2021-07-16 | $25.52 | $25.81 | $25.33 | $25.38 | $24.39 | 927,710 |
| 2021-07-15 | $25.82 | $25.84 | $25.06 | $25.60 | $24.60 | 1,577,650 |
| 2021-07-14 | $25.58 | $26.15 | $25.38 | $25.83 | $24.82 | 2,201,670 |
| 2021-07-13 | $25.29 | $26.34 | $25.21 | $25.60 | $24.60 | 2,563,100 |
| 2021-07-12 | $24.75 | $25.43 | $24.74 | $25.30 | $24.31 | 1,642,540 |
| 2021-07-09 | $24.38 | $24.81 | $24.37 | $24.75 | $23.78 | 1,016,200 |
| 2021-07-08 | $25.01 | $25.06 | $24.46 | $24.51 | $23.55 | 1,171,250 |
| 2021-07-07 | $24.50 | $25.03 | $24.49 | $25.00 | $24.02 | 1,328,570 |
| 2021-07-06 | $24.71 | $24.74 | $24.27 | $24.68 | $23.71 | 1,217,400 |
| 2021-07-05 | $24.63 | $24.87 | $24.58 | $24.67 | $23.70 | 1,148,430 |
| 2021-07-02 | $24.90 | $25.30 | $24.46 | $24.57 | $23.61 | 1,518,290 |
| 2021-07-01 | $25.45 | $25.45 | $25.03 | $25.06 | $24.08 | 805,160 |
| 2021-06-30 | $25.27 | $25.59 | $24.91 | $25.59 | $24.43 | 1,420,160 |
| 2021-06-29 | $25.60 | $25.90 | $25.24 | $25.27 | $24.13 | 1,311,080 |
| 2021-06-28 | $26.13 | $26.15 | $25.62 | $25.66 | $24.50 | 1,797,260 |
| 2021-06-25 | $26.12 | $26.33 | $25.81 | $26.15 | $24.97 | 1,258,490 |
| 2021-06-24 | $26.76 | $26.76 | $26.20 | $26.21 | $25.02 | 1,443,370 |
| 2021-06-23 | $26.77 | $26.83 | $26.34 | $26.77 | $25.56 | 1,487,930 |
| 2021-06-22 | $26.94 | $27.26 | $26.51 | $26.66 | $25.45 | 1,776,280 |
| 2021-06-21 | $26.01 | $27.20 | $26.01 | $26.77 | $25.56 | 2,560,190 |
| 2021-06-18 | $25.69 | $26.30 | $25.69 | $26.17 | $24.98 | 1,297,100 |
| 2021-06-17 | $25.64 | $25.85 | $25.21 | $25.83 | $24.66 | 1,555,620 |
| 2021-06-16 | $26.23 | $26.60 | $25.40 | $25.65 | $24.49 | 1,838,930 |
| 2021-06-15 | $27.00 | $27.00 | $25.91 | $26.23 | $25.04 | 2,045,400 |
| 2021-06-14 | $27.11 | $27.11 | $27.11 | $27.11 | $25.88 | 0 |
| 2021-06-11 | $27.13 | $27.40 | $26.73 | $27.11 | $25.88 | 2,397,590 |
| 2021-06-10 | $26.59 | $27.22 | $26.48 | $27.13 | $25.90 | 2,158,500 |
| 2021-06-09 | $26.85 | $27.10 | $26.40 | $26.58 | $25.38 | 1,613,980 |
| 2021-06-08 | $27.22 | $27.34 | $26.85 | $26.91 | $25.69 | 1,780,960 |
| 2021-06-07 | $26.55 | $27.17 | $26.55 | $27.14 | $25.91 | 1,919,100 |
| 2021-06-04 | $26.39 | $26.94 | $26.21 | $26.64 | $25.43 | 1,349,400 |
| 2021-06-03 | $27.05 | $27.15 | $26.35 | $26.39 | $25.19 | 1,952,600 |
| 2021-06-02 | $27.20 | $27.28 | $26.52 | $26.66 | $25.45 | 2,020,470 |
| 2021-06-01 | $26.70 | $27.32 | $26.35 | $27.04 | $25.82 | 2,554,210 |
| 2021-05-31 | $26.64 | $26.98 | $26.31 | $26.85 | $25.63 | 3,137,040 |
| 2021-05-28 | $26.11 | $28.58 | $26.11 | $26.99 | $25.77 | 5,727,740 |
| 2021-05-27 | $25.70 | $26.26 | $25.54 | $25.98 | $24.80 | 2,328,380 |
| 2021-05-26 | $25.50 | $25.85 | $25.43 | $25.56 | $24.40 | 1,664,140 |
| 2021-05-25 | $25.50 | $25.85 | $25.32 | $25.50 | $24.35 | 1,702,600 |
| 2021-05-24 | $25.05 | $25.36 | $24.81 | $25.27 | $24.13 | 1,047,210 |
| 2021-05-21 | $25.60 | $25.79 | $25.01 | $25.01 | $23.88 | 1,516,420 |
| 2021-05-20 | $25.35 | $25.70 | $24.97 | $25.54 | $24.38 | 1,856,850 |
| 2021-05-19 | $25.21 | $25.48 | $25.12 | $25.40 | $24.25 | 1,572,240 |
| 2021-05-18 | $25.48 | $26.49 | $25.47 | $25.72 | $24.56 | 2,868,340 |
| 2021-05-17 | $24.70 | $24.79 | $24.35 | $24.58 | $23.47 | 1,094,080 |
| 2021-05-14 | $24.55 | $24.89 | $24.39 | $24.81 | $23.69 | 1,255,930 |
| 2021-05-13 | $24.28 | $24.93 | $24.26 | $24.38 | $23.28 | 1,370,200 |
| 2021-05-12 | $24.16 | $24.59 | $23.80 | $24.55 | $23.44 | 1,548,720 |
| 2021-05-11 | $23.95 | $24.33 | $23.83 | $24.17 | $23.08 | 1,274,260 |
| 2021-05-10 | $24.70 | $24.72 | $23.80 | $23.98 | $22.89 | 2,076,290 |
| 2021-05-07 | $25.82 | $25.86 | $24.76 | $24.80 | $23.68 | 3,031,550 |
| 2021-05-06 | $26.50 | $26.68 | $25.90 | $25.90 | $24.73 | 1,909,810 |
| 2021-05-05 | $26.75 | $26.75 | $26.75 | $26.75 | $25.54 | 0 |
| 2021-05-04 | $26.75 | $26.75 | $26.75 | $26.75 | $25.54 | 0 |
| 2021-04-30 | $26.75 | $27.13 | $26.67 | $26.75 | $25.54 | 1,284,100 |
| 2021-04-29 | $26.50 | $26.83 | $26.42 | $26.65 | $25.44 | 1,070,420 |
| 2021-04-28 | $26.68 | $26.94 | $26.38 | $26.63 | $25.42 | 1,247,140 |
| 2021-04-27 | $26.75 | $26.96 | $26.35 | $26.45 | $25.25 | 1,429,920 |
| 2021-04-26 | $27.03 | $27.38 | $26.70 | $26.75 | $25.54 | 2,001,800 |
| 2021-04-23 | $27.66 | $27.66 | $27.03 | $27.20 | $25.97 | 1,631,520 |
| 2021-04-22 | $27.30 | $27.87 | $27.30 | $27.67 | $26.42 | 1,867,760 |
| 2021-04-21 | $27.12 | $27.46 | $27.00 | $27.21 | $25.98 | 1,258,870 |
| 2021-04-20 | $27.25 | $27.90 | $27.21 | $27.33 | $26.09 | 2,192,610 |
| 2021-04-19 | $27.20 | $27.48 | $26.90 | $27.46 | $26.22 | 1,643,190 |
| 2021-04-16 | $27.15 | $27.37 | $26.85 | $27.22 | $25.99 | 1,559,850 |
| 2021-04-15 | $27.16 | $27.29 | $26.80 | $27.23 | $26.00 | 1,036,580 |
| 2021-04-14 | $26.69 | $27.15 | $26.45 | $27.15 | $25.92 | 1,269,740 |
| 2021-04-13 | $26.66 | $26.93 | $26.38 | $26.47 | $25.27 | 1,115,280 |
| 2021-04-12 | $27.79 | $27.79 | $26.71 | $26.72 | $25.51 | 2,369,530 |
| 2021-04-09 | $27.39 | $27.85 | $27.33 | $27.85 | $26.59 | 1,646,770 |
| 2021-04-08 | $27.66 | $27.88 | $27.24 | $27.38 | $26.14 | 1,725,230 |
| 2021-04-07 | $27.79 | $27.91 | $27.37 | $27.68 | $26.43 | 1,554,900 |
| 2021-04-06 | $27.10 | $27.90 | $26.93 | $27.70 | $26.45 | 2,616,180 |
| 2021-04-05 | $27.14 | $27.14 | $27.14 | $27.14 | $25.91 | 0 |
| 2021-04-02 | $27.04 | $27.28 | $26.94 | $27.14 | $25.91 | 1,154,580 |
| 2021-04-01 | $27.00 | $27.09 | $26.74 | $27.01 | $25.79 | 1,296,910 |
| 2021-03-31 | $27.27 | $27.27 | $26.95 | $26.96 | $25.74 | 1,446,000 |
| 2021-03-30 | $27.17 | $27.32 | $26.95 | $27.31 | $26.07 | 1,298,050 |
| 2021-03-29 | $27.27 | $27.39 | $27.01 | $27.17 | $25.94 | 1,209,600 |
| 2021-03-26 | $27.05 | $27.39 | $26.93 | $27.26 | $26.03 | 1,468,510 |
| 2021-03-25 | $27.52 | $27.57 | $27.01 | $27.06 | $25.83 | 1,656,140 |
| 2021-03-24 | $27.23 | $27.57 | $26.92 | $27.50 | $26.25 | 2,072,090 |
| 2021-03-23 | $27.36 | $27.68 | $26.91 | $27.25 | $26.02 | 2,022,120 |
| 2021-03-22 | $26.80 | $27.36 | $26.79 | $27.15 | $25.92 | 1,311,860 |
| 2021-03-19 | $26.70 | $26.99 | $26.61 | $26.80 | $25.59 | 1,532,460 |
| 2021-03-18 | $27.30 | $27.31 | $26.92 | $27.02 | $25.80 | 1,582,410 |
| 2021-03-17 | $26.96 | $27.44 | $26.71 | $27.19 | $25.96 | 1,721,550 |
| 2021-03-16 | $26.69 | $27.28 | $26.69 | $27.04 | $25.82 | 1,912,010 |
| 2021-03-15 | $27.81 | $27.81 | $26.60 | $26.66 | $25.45 | 4,274,560 |
| 2021-03-12 | $28.80 | $28.86 | $28.00 | $28.21 | $26.93 | 2,675,860 |
| 2021-03-11 | $28.00 | $29.35 | $27.85 | $28.79 | $27.49 | 2,660,350 |
| 2021-03-10 | $28.88 | $29.28 | $27.90 | $28.01 | $26.74 | 2,839,640 |
| 2021-03-09 | $29.77 | $30.16 | $28.42 | $28.73 | $27.43 | 3,274,790 |
| 2021-03-08 | $29.90 | $30.88 | $29.70 | $29.82 | $28.47 | 4,208,250 |
| 2021-03-05 | $29.10 | $30.22 | $29.00 | $29.94 | $28.58 | 3,103,010 |
| 2021-03-04 | $29.53 | $29.93 | $29.23 | $29.45 | $28.12 | 2,825,490 |
| 2021-03-03 | $29.24 | $29.79 | $29.10 | $29.65 | $28.31 | 2,661,720 |
| 2021-03-02 | $29.30 | $29.58 | $28.88 | $29.24 | $27.92 | 2,432,350 |
| 2021-03-01 | $28.36 | $29.45 | $28.11 | $29.41 | $28.08 | 3,327,930 |
| 2021-02-26 | $28.05 | $28.59 | $27.76 | $28.30 | $27.02 | 2,186,850 |
| 2021-02-25 | $29.50 | $29.65 | $28.05 | $28.30 | $27.02 | 3,769,220 |
| 2021-02-24 | $28.65 | $29.64 | $28.51 | $29.17 | $27.85 | 3,854,040 |
| 2021-02-23 | $29.31 | $29.78 | $28.52 | $28.67 | $27.37 | 3,971,870 |
| 2021-02-22 | $30.11 | $30.78 | $29.48 | $29.56 | $28.22 | 5,420,810 |
| 2021-02-19 | $28.80 | $30.29 | $28.80 | $30.19 | $28.82 | 4,810,460 |
| 2021-02-18 | $28.90 | $29.80 | $28.77 | $29.06 | $27.74 | 3,540,390 |
| 2021-02-17 | $28.56 | $28.56 | $28.56 | $28.56 | $27.27 | 0 |
| 2021-02-16 | $28.56 | $28.56 | $28.56 | $28.56 | $27.27 | 0 |
| 2021-02-15 | $28.56 | $28.56 | $28.56 | $28.56 | $27.27 | 0 |
| 2021-02-12 | $28.56 | $28.56 | $28.56 | $28.56 | $27.27 | 0 |
| 2021-02-11 | $28.56 | $28.56 | $28.56 | $28.56 | $27.27 | 0 |
| 2021-02-10 | $28.44 | $29.06 | $28.00 | $28.56 | $27.27 | 2,975,890 |
| 2021-02-09 | $27.96 | $28.79 | $27.76 | $28.42 | $27.13 | 3,467,460 |
| 2021-02-08 | $27.88 | $28.34 | $26.75 | $28.20 | $26.92 | 4,523,330 |
| 2021-02-05 | $28.95 | $29.90 | $27.53 | $27.80 | $26.54 | 6,005,870 |
| 2021-02-04 | $31.38 | $31.49 | $28.95 | $29.30 | $27.97 | 10,783,730 |
| 2021-02-03 | $33.01 | $34.03 | $32.10 | $32.17 | $30.71 | 8,101,920 |
| 2021-02-02 | $33.08 | $34.37 | $32.43 | $33.47 | $31.95 | 7,815,430 |
| 2021-02-01 | $34.49 | $34.49 | $33.16 | $33.64 | $32.12 | 9,949,080 |
| 2021-01-29 | $32.95 | $36.74 | $32.36 | $35.11 | $33.52 | 15,531,060 |
| 2021-01-28 | $33.41 | $34.56 | $32.64 | $33.41 | $31.90 | 15,192,580 |
| 2021-01-27 | $29.36 | $32.05 | $28.94 | $32.05 | $30.60 | 6,960,960 |
| 2021-01-26 | $28.83 | $30.22 | $28.70 | $29.14 | $27.82 | 4,199,580 |
| 2021-01-25 | $29.83 | $29.85 | $28.56 | $28.82 | $27.51 | 3,919,000 |
| 2021-01-22 | $30.94 | $30.94 | $29.81 | $30.03 | $28.67 | 4,197,280 |
| 2021-01-21 | $29.64 | $31.15 | $29.58 | $30.94 | $29.54 | 5,387,120 |
| 2021-01-20 | $30.05 | $31.28 | $29.71 | $29.90 | $28.55 | 4,371,350 |
| 2021-01-19 | $30.53 | $30.75 | $29.60 | $29.64 | $28.30 | 4,107,770 |
| 2021-01-18 | $28.99 | $30.78 | $28.99 | $30.77 | $29.38 | 4,350,770 |
| 2021-01-15 | $28.60 | $29.58 | $28.60 | $28.98 | $27.67 | 3,198,300 |
| 2021-01-14 | $28.59 | $29.31 | $28.14 | $28.65 | $27.35 | 2,502,620 |
| 2021-01-13 | $28.97 | $29.15 | $27.83 | $28.56 | $27.27 | 2,940,970 |
| 2021-01-12 | $29.00 | $29.66 | $28.60 | $28.96 | $27.65 | 3,016,620 |
| 2021-01-11 | $29.12 | $30.29 | $28.91 | $29.38 | $28.05 | 4,103,390 |
| 2021-01-08 | $28.25 | $29.74 | $27.82 | $29.04 | $27.72 | 4,201,310 |
| 2021-01-07 | $30.37 | $30.37 | $28.10 | $28.47 | $27.18 | 4,727,910 |
| 2021-01-06 | $31.58 | $31.65 | $30.21 | $30.37 | $28.99 | 2,976,070 |
| 2021-01-05 | $31.40 | $32.41 | $31.14 | $31.56 | $30.13 | 2,840,510 |
| 2021-01-04 | $31.38 | $31.98 | $31.25 | $31.77 | $30.33 | 2,322,030 |
| 2021-01-01 | $31.47 | $31.47 | $31.47 | $31.47 | $30.04 | 0 |
| 2020-12-31 | $31.08 | $31.69 | $30.90 | $31.47 | $30.04 | 2,097,050 |
| 2020-12-30 | $30.74 | $31.50 | $30.38 | $31.20 | $29.79 | 3,115,240 |
| 2020-12-29 | $28.80 | $31.78 | $28.59 | $30.87 | $29.47 | 4,459,000 |
| 2020-12-28 | $29.88 | $30.10 | $28.80 | $28.99 | $27.68 | 2,356,500 |
| 2020-12-25 | $29.00 | $29.95 | $28.85 | $29.89 | $28.54 | 1,885,800 |
| 2020-12-24 | $30.70 | $30.70 | $29.12 | $29.16 | $27.84 | 3,261,150 |
| 2020-12-23 | $31.42 | $31.73 | $30.60 | $30.76 | $29.37 | 2,915,850 |
| 2020-12-22 | $32.04 | $32.80 | $31.50 | $31.54 | $30.11 | 3,006,240 |
| 2020-12-21 | $30.83 | $32.16 | $30.60 | $32.09 | $30.64 | 2,633,550 |
| 2020-12-18 | $31.34 | $31.50 | $30.67 | $30.93 | $29.53 | 1,895,300 |
| 2020-12-17 | $31.99 | $32.02 | $30.93 | $31.43 | $30.01 | 2,104,550 |
| 2020-12-16 | $31.07 | $32.32 | $30.88 | $31.81 | $30.37 | 2,779,970 |
| 2020-12-15 | $31.10 | $31.34 | $30.60 | $31.23 | $29.82 | 2,430,540 |
| 2020-12-14 | $31.88 | $32.22 | $31.20 | $31.42 | $30.00 | 2,732,700 |
| 2020-12-11 | $32.49 | $32.80 | $31.60 | $32.20 | $30.74 | 2,019,200 |
| 2020-12-10 | $32.83 | $33.22 | $32.20 | $32.43 | $30.96 | 2,047,800 |
| 2020-12-09 | $34.10 | $34.20 | $33.00 | $33.00 | $31.51 | 2,777,170 |
| 2020-12-08 | $34.08 | $35.20 | $33.87 | $34.30 | $32.75 | 3,798,820 |
| 2020-12-07 | $33.70 | $34.16 | $33.55 | $33.79 | $32.26 | 1,862,420 |
| 2020-12-04 | $33.81 | $34.09 | $33.62 | $33.94 | $32.40 | 1,889,780 |
| 2020-12-03 | $33.82 | $34.32 | $33.51 | $33.88 | $32.35 | 2,790,820 |
| 2020-12-02 | $33.70 | $33.90 | $33.36 | $33.72 | $32.19 | 2,647,550 |
| 2020-12-01 | $32.46 | $33.98 | $32.23 | $33.68 | $32.15 | 4,948,370 |
| 2020-11-30 | $32.07 | $32.70 | $31.43 | $32.32 | $30.86 | 3,415,450 |
| 2020-11-27 | $32.49 | $32.76 | $31.44 | $32.14 | $30.68 | 2,997,310 |
| 2020-11-26 | $32.98 | $33.27 | $32.40 | $32.49 | $31.02 | 1,947,730 |
| 2020-11-25 | $33.59 | $33.59 | $33.00 | $33.05 | $31.55 | 1,647,210 |
| 2020-11-24 | $33.20 | $33.80 | $32.94 | $33.46 | $31.94 | 2,430,610 |
| 2020-11-23 | $33.47 | $33.73 | $32.90 | $33.36 | $31.85 | 2,157,260 |
| 2020-11-20 | $33.90 | $34.10 | $33.37 | $33.55 | $32.03 | 1,969,360 |
| 2020-11-19 | $33.68 | $34.10 | $32.86 | $33.95 | $32.41 | 2,240,160 |
| 2020-11-18 | $33.65 | $34.44 | $33.40 | $33.58 | $32.06 | 2,319,340 |
| 2020-11-17 | $34.75 | $34.90 | $33.40 | $33.73 | $32.20 | 2,719,820 |
| 2020-11-16 | $35.25 | $35.50 | $34.29 | $34.60 | $33.03 | 2,561,160 |
| 2020-11-13 | $35.25 | $35.53 | $34.67 | $35.26 | $33.66 | 1,933,530 |
| 2020-11-12 | $35.76 | $35.99 | $35.06 | $35.28 | $33.68 | 1,841,640 |
| 2020-11-11 | $36.57 | $36.78 | $35.36 | $35.59 | $33.98 | 3,020,370 |
| 2020-11-10 | $36.42 | $37.36 | $36.10 | $36.57 | $34.91 | 3,241,580 |
| 2020-11-09 | $35.58 | $36.65 | $35.50 | $36.42 | $34.77 | 3,544,650 |
| 2020-11-06 | $35.90 | $36.19 | $35.00 | $35.50 | $33.89 | 2,822,690 |
| 2020-11-05 | $35.82 | $36.18 | $34.95 | $35.90 | $34.27 | 3,948,220 |
| 2020-11-04 | $35.55 | $36.25 | $34.69 | $35.48 | $33.87 | 3,542,560 |
| 2020-11-03 | $35.01 | $35.85 | $34.41 | $35.57 | $33.96 | 6,309,500 |
| 2020-11-02 | $39.57 | $39.70 | $35.66 | $35.66 | $34.04 | 7,589,130 |
| 2020-10-30 | $42.56 | $42.65 | $39.50 | $39.62 | $37.83 | 5,263,020 |
| 2020-10-29 | $40.25 | $43.36 | $40.25 | $42.27 | $40.36 | 5,907,400 |
| 2020-10-28 | $41.30 | $41.30 | $40.03 | $41.09 | $39.23 | 1,991,660 |
| 2020-10-27 | $39.29 | $41.15 | $39.17 | $40.90 | $39.05 | 3,183,910 |
| 2020-10-26 | $39.92 | $40.15 | $39.10 | $39.55 | $37.76 | 2,573,990 |
| 2020-10-23 | $41.46 | $42.43 | $39.72 | $39.91 | $38.10 | 4,192,840 |
| 2020-10-22 | $41.30 | $41.85 | $40.95 | $41.45 | $39.57 | 2,204,400 |
| 2020-10-21 | $42.78 | $42.78 | $41.20 | $41.33 | $39.46 | 2,555,250 |
| 2020-10-20 | $43.30 | $43.31 | $41.12 | $42.53 | $40.60 | 4,608,860 |
| 2020-10-19 | $43.00 | $44.16 | $41.78 | $42.96 | $41.01 | 5,431,840 |
| 2020-10-16 | $40.98 | $42.30 | $40.02 | $42.19 | $40.28 | 4,299,670 |
| 2020-10-15 | $42.38 | $42.81 | $40.90 | $41.00 | $39.14 | 3,996,810 |
| 2020-10-14 | $42.01 | $43.43 | $41.08 | $41.45 | $39.57 | 3,763,380 |
| 2020-10-13 | $41.44 | $41.80 | $40.70 | $41.79 | $39.90 | 3,253,090 |
| 2020-10-12 | $41.23 | $41.74 | $40.72 | $41.56 | $39.68 | 4,274,180 |
| 2020-10-09 | $39.50 | $41.91 | $39.49 | $41.19 | $39.32 | 4,237,030 |
| 2020-10-08 | $39.10 | $39.10 | $39.10 | $39.10 | $37.33 | 0 |
| 2020-10-07 | $39.10 | $39.10 | $39.10 | $39.10 | $37.33 | 0 |
| 2020-10-06 | $39.10 | $39.10 | $39.10 | $39.10 | $37.33 | 0 |
| 2020-10-05 | $39.10 | $39.10 | $39.10 | $39.10 | $37.33 | 0 |
| 2020-10-02 | $39.10 | $39.10 | $39.10 | $39.10 | $37.33 | 0 |
| 2020-10-01 | $39.10 | $39.10 | $39.10 | $39.10 | $37.33 | 0 |
| 2020-09-30 | $39.39 | $39.58 | $38.68 | $39.10 | $37.33 | 2,139,880 |
| 2020-09-29 | $37.98 | $40.86 | $37.98 | $39.21 | $37.43 | 5,171,910 |
| 2020-09-28 | $39.89 | $40.60 | $38.01 | $38.10 | $36.13 | 2,866,860 |
| 2020-09-25 | $40.01 | $40.30 | $39.03 | $39.72 | $37.67 | 2,538,130 |
| 2020-09-24 | $40.20 | $41.44 | $40.01 | $40.12 | $38.05 | 4,576,990 |
| 2020-09-23 | $39.98 | $40.88 | $39.44 | $40.56 | $38.47 | 3,296,460 |
| 2020-09-22 | $39.68 | $40.53 | $39.10 | $39.63 | $37.59 | 2,159,330 |
| 2020-09-21 | $40.81 | $40.95 | $39.75 | $40.03 | $37.97 | 2,335,830 |
| 2020-09-18 | $40.19 | $40.78 | $39.40 | $40.57 | $38.48 | 2,968,340 |
| 2020-09-17 | $40.11 | $40.11 | $38.98 | $39.78 | $37.73 | 2,498,720 |
| 2020-09-16 | $40.11 | $40.39 | $39.48 | $39.86 | $37.80 | 1,773,040 |
| 2020-09-15 | $41.11 | $41.24 | $39.73 | $40.41 | $38.33 | 2,018,470 |
| 2020-09-14 | $39.86 | $40.61 | $39.51 | $40.20 | $38.13 | 2,708,520 |
| 2020-09-11 | $39.07 | $40.38 | $39.07 | $39.75 | $37.70 | 3,244,810 |
| 2020-09-10 | $40.41 | $40.86 | $39.43 | $39.66 | $37.61 | 2,787,190 |
| 2020-09-09 | $41.66 | $41.89 | $39.53 | $39.79 | $37.74 | 4,424,120 |
| 2020-09-08 | $43.00 | $43.47 | $41.18 | $42.18 | $40.00 | 3,906,510 |
| 2020-09-07 | $45.14 | $45.88 | $42.67 | $43.34 | $41.10 | 4,768,470 |
| 2020-09-04 | $46.01 | $46.01 | $44.60 | $45.30 | $42.96 | 4,981,160 |
| 2020-09-03 | $47.50 | $47.91 | $46.10 | $46.59 | $44.19 | 5,270,970 |
| 2020-09-02 | $45.89 | $47.98 | $45.81 | $47.39 | $44.95 | 7,931,690 |
| 2020-09-01 | $47.98 | $48.00 | $45.72 | $45.78 | $43.42 | 7,873,270 |
| 2020-08-31 | $46.28 | $49.37 | $46.00 | $47.88 | $45.41 | 8,203,370 |
| 2020-08-28 | $47.28 | $47.56 | $45.67 | $46.37 | $43.98 | 4,849,210 |
| 2020-08-27 | $46.00 | $47.02 | $45.66 | $46.79 | $44.38 | 3,252,000 |
| 2020-08-26 | $47.24 | $47.29 | $45.51 | $46.40 | $44.01 | 3,885,370 |
| 2020-08-25 | $46.23 | $47.68 | $46.00 | $47.05 | $44.62 | 5,079,310 |
| 2020-08-24 | $46.90 | $46.90 | $44.90 | $46.18 | $43.80 | 4,170,600 |
| 2020-08-21 | $46.27 | $47.93 | $46.20 | $46.63 | $44.22 | 6,754,970 |
| 2020-08-20 | $44.76 | $46.49 | $44.20 | $46.20 | $43.82 | 4,326,050 |
| 2020-08-19 | $46.85 | $46.90 | $45.12 | $45.16 | $42.83 | 4,665,520 |
| 2020-08-18 | $46.40 | $47.77 | $46.05 | $47.16 | $44.73 | 7,119,120 |
| 2020-08-17 | $46.18 | $46.60 | $45.72 | $46.49 | $44.09 | 4,320,100 |
| 2020-08-14 | $46.24 | $46.60 | $45.00 | $45.98 | $43.61 | 3,956,720 |
| 2020-08-13 | $46.50 | $47.00 | $45.59 | $46.23 | $43.85 | 3,163,900 |
| 2020-08-12 | $47.40 | $47.92 | $44.88 | $46.17 | $43.79 | 4,767,580 |
| 2020-08-11 | $49.18 | $49.18 | $47.01 | $47.25 | $44.81 | 4,327,870 |
| 2020-08-10 | $49.01 | $49.99 | $48.14 | $49.18 | $46.64 | 4,071,440 |
| 2020-08-07 | $50.30 | $50.30 | $47.55 | $49.01 | $46.48 | 6,102,630 |
| 2020-08-06 | $51.59 | $51.78 | $49.54 | $50.20 | $47.61 | 5,742,050 |
| 2020-08-05 | $50.41 | $51.65 | $49.51 | $51.00 | $48.37 | 6,602,910 |
| 2020-08-04 | $53.28 | $53.50 | $49.51 | $50.33 | $47.73 | 10,817,310 |
| 2020-08-03 | $53.50 | $53.60 | $52.19 | $52.76 | $50.04 | 6,491,010 |
| 2020-07-31 | $53.98 | $54.99 | $51.50 | $52.63 | $49.92 | 10,691,750 |
| 2020-07-30 | $60.26 | $60.83 | $54.56 | $54.56 | $51.75 | 12,826,230 |
| 2020-07-29 | $57.41 | $62.30 | $57.21 | $60.62 | $57.49 | 6,524,300 |
| 2020-07-28 | $57.00 | $57.85 | $56.40 | $57.41 | $54.45 | 3,259,700 |
| 2020-07-27 | $56.22 | $58.95 | $56.22 | $57.15 | $54.20 | 4,736,140 |
| 2020-07-24 | $59.77 | $60.83 | $56.00 | $56.11 | $53.22 | 5,679,810 |
| 2020-07-23 | $60.08 | $61.66 | $58.40 | $59.77 | $56.69 | 5,105,210 |
| 2020-07-22 | $59.77 | $62.55 | $58.71 | $61.04 | $57.89 | 6,022,620 |
| 2020-07-21 | $61.48 | $61.79 | $58.70 | $60.42 | $57.30 | 4,883,330 |
| 2020-07-20 | $60.77 | $61.50 | $58.40 | $61.30 | $58.14 | 5,549,440 |
| 2020-07-17 | $57.14 | $60.50 | $55.33 | $60.00 | $56.91 | 6,701,980 |
| 2020-07-16 | $58.47 | $60.77 | $56.78 | $56.81 | $53.88 | 6,880,700 |
| 2020-07-15 | $64.00 | $64.00 | $58.15 | $58.30 | $55.29 | 9,725,060 |
| 2020-07-14 | $61.00 | $64.80 | $60.10 | $63.50 | $60.22 | 7,174,330 |
| 2020-07-13 | $58.65 | $63.00 | $58.65 | $61.37 | $58.20 | 6,399,850 |
| 2020-07-10 | $57.64 | $59.98 | $56.61 | $59.18 | $56.13 | 6,768,090 |
| 2020-07-09 | $57.00 | $59.98 | $55.85 | $57.93 | $54.94 | 6,993,230 |
| 2020-07-08 | $57.60 | $58.20 | $54.00 | $57.68 | $54.70 | 8,019,580 |
| 2020-07-07 | $53.78 | $58.50 | $53.35 | $58.30 | $55.29 | 9,052,310 |
| 2020-07-06 | $52.35 | $54.40 | $51.45 | $53.78 | $51.01 | 7,579,160 |
| 2020-07-03 | $53.01 | $54.66 | $52.10 | $54.05 | $51.26 | 5,583,880 |
| 2020-07-02 | $55.50 | $56.32 | $53.45 | $54.03 | $51.24 | 8,935,320 |
| 2020-07-01 | $55.89 | $57.88 | $54.30 | $56.29 | $53.39 | 11,772,300 |
| 2020-06-30 | $51.02 | $55.56 | $50.55 | $55.56 | $52.69 | 10,720,320 |
| 2020-06-29 | $50.53 | $52.20 | $49.50 | $50.51 | $47.90 | 6,664,230 |
| 2020-06-26 | $50.85 | $50.85 | $50.85 | $50.85 | $48.23 | 0 |
| 2020-06-25 | $50.85 | $50.85 | $50.85 | $50.85 | $48.23 | 0 |
| 2020-06-24 | $49.60 | $52.86 | $48.80 | $50.85 | $48.23 | 10,546,310 |
| 2020-06-23 | $48.60 | $50.46 | $47.33 | $49.54 | $46.98 | 9,542,890 |
| 2020-06-22 | $47.90 | $50.48 | $47.66 | $48.11 | $45.63 | 6,510,820 |
| 2020-06-19 | $47.87 | $48.78 | $47.00 | $47.98 | $45.51 | 7,533,140 |
| 2020-06-18 | $48.98 | $49.94 | $45.50 | $47.73 | $45.27 | 9,350,830 |
| 2020-06-17 | $49.65 | $50.30 | $47.50 | $48.71 | $46.20 | 10,300,890 |
| 2020-06-16 | $49.22 | $51.28 | $47.84 | $50.81 | $48.19 | 13,128,590 |
| 2020-06-15 | $44.04 | $47.50 | $44.02 | $47.50 | $45.05 | 9,221,840 |
| 2020-06-12 | $41.25 | $43.19 | $41.25 | $43.18 | $40.95 | 7,408,800 |
| 2020-06-11 | $38.85 | $42.77 | $38.85 | $42.69 | $40.49 | 10,050,560 |
| 2020-06-10 | $38.97 | $39.45 | $38.28 | $38.88 | $36.87 | 4,524,890 |
| 2020-06-09 | $39.50 | $40.38 | $38.61 | $38.78 | $36.78 | 4,722,120 |
| 2020-06-08 | $40.44 | $40.86 | $39.20 | $39.20 | $37.18 | 3,171,300 |
| 2020-06-05 | $39.85 | $40.56 | $39.40 | $40.04 | $37.97 | 3,061,870 |
| 2020-06-04 | $40.60 | $40.99 | $39.68 | $40.09 | $38.02 | 3,866,580 |
| 2020-06-03 | $38.61 | $40.80 | $38.03 | $40.48 | $38.39 | 6,500,990 |
| 2020-06-02 | $39.75 | $39.75 | $38.25 | $38.61 | $36.62 | 5,364,120 |
| 2020-06-01 | $39.27 | $40.80 | $39.27 | $39.55 | $37.51 | 6,573,870 |
| 2020-05-29 | $39.01 | $40.82 | $38.67 | $38.96 | $36.95 | 8,808,280 |
| 2020-05-28 | $37.23 | $40.62 | $37.23 | $39.20 | $37.18 | 12,607,460 |
| 2020-05-27 | $38.86 | $38.90 | $36.69 | $36.93 | $35.03 | 5,348,050 |
| 2020-05-26 | $39.77 | $39.77 | $38.60 | $39.00 | $36.80 | 5,026,150 |
| 2020-05-25 | $36.04 | $40.28 | $36.04 | $39.22 | $37.01 | 7,958,160 |
| 2020-05-22 | $36.61 | $38.05 | $36.61 | $36.91 | $34.83 | 6,525,260 |
| 2020-05-21 | $38.50 | $38.67 | $36.50 | $36.77 | $34.69 | 6,908,000 |
| 2020-05-20 | $37.91 | $39.25 | $37.60 | $38.17 | $36.02 | 5,856,970 |
| 2020-05-19 | $35.45 | $38.54 | $35.10 | $37.91 | $35.77 | 9,387,300 |
| 2020-05-18 | $34.48 | $35.65 | $34.00 | $35.22 | $33.23 | 4,126,700 |
| 2020-05-15 | $34.60 | $35.15 | $34.33 | $34.65 | $32.69 | 3,349,200 |
| 2020-05-14 | $34.05 | $35.28 | $34.03 | $34.40 | $32.46 | 4,480,200 |
| 2020-05-13 | $34.80 | $34.91 | $34.30 | $34.41 | $32.47 | 3,147,370 |
| 2020-05-12 | $34.40 | $34.98 | $34.00 | $34.92 | $32.95 | 4,532,450 |
| 2020-05-11 | $34.45 | $34.46 | $33.73 | $34.14 | $32.21 | 3,103,900 |
| 2020-05-08 | $33.28 | $34.25 | $33.17 | $34.10 | $32.18 | 4,187,130 |
| 2020-05-07 | $33.33 | $34.05 | $32.77 | $33.07 | $31.20 | 4,123,600 |
| 2020-05-06 | $32.93 | $33.74 | $32.60 | $33.27 | $31.39 | 4,570,880 |
| 2020-05-05 | $33.13 | $33.13 | $33.13 | $33.13 | $31.26 | 0 |
| 2020-05-04 | $33.13 | $33.13 | $33.13 | $33.13 | $31.26 | 0 |
| 2020-05-01 | $33.13 | $33.13 | $33.13 | $33.13 | $31.26 | 0 |
| 2020-04-30 | $32.17 | $33.66 | $32.17 | $33.13 | $31.26 | 7,427,250 |
| 2020-04-29 | $31.09 | $32.06 | $30.93 | $31.83 | $30.03 | 4,311,950 |
| 2020-04-28 | $31.55 | $31.69 | $30.08 | $30.87 | $29.13 | 4,553,020 |
| 2020-04-27 | $31.96 | $32.80 | $31.45 | $31.66 | $29.87 | 5,792,700 |
| 2020-04-24 | $36.00 | $36.00 | $31.96 | $31.96 | $30.16 | 10,833,620 |
| 2020-04-23 | $36.50 | $36.60 | $34.93 | $35.51 | $33.51 | 7,505,620 |
| 2020-04-22 | $35.92 | $37.35 | $35.80 | $36.60 | $34.53 | 5,472,000 |
| 2020-04-21 | $36.34 | $37.50 | $35.39 | $36.46 | $34.40 | 7,265,580 |
| 2020-04-20 | $33.50 | $36.73 | $33.33 | $36.50 | $34.44 | 7,262,210 |
| 2020-04-17 | $33.94 | $34.78 | $33.32 | $34.04 | $32.12 | 6,234,400 |
| 2020-04-16 | $32.18 | $34.23 | $31.71 | $33.71 | $31.81 | 7,522,840 |
| 2020-04-15 | $32.90 | $32.90 | $31.58 | $32.22 | $30.40 | 7,788,400 |
| 2020-04-14 | $29.04 | $30.38 | $29.04 | $30.25 | $28.54 | 2,983,890 |
| 2020-04-13 | $29.00 | $29.30 | $28.20 | $29.04 | $27.40 | 1,855,800 |
| 2020-04-10 | $30.00 | $30.06 | $28.88 | $29.02 | $27.38 | 2,456,820 |
| 2020-04-09 | $29.90 | $30.17 | $29.63 | $30.00 | $28.31 | 2,737,720 |
| 2020-04-08 | $29.40 | $30.10 | $29.20 | $29.95 | $28.26 | 3,349,000 |
| 2020-04-07 | $29.01 | $29.51 | $29.01 | $29.34 | $27.68 | 2,255,600 |
| 2020-04-06 | $28.77 | $28.77 | $28.77 | $28.77 | $27.15 | 0 |
| 2020-04-03 | $29.66 | $29.66 | $28.61 | $28.77 | $27.15 | 2,097,900 |
| 2020-04-02 | $28.58 | $29.65 | $28.50 | $29.65 | $27.98 | 2,169,900 |
| 2020-04-01 | $28.57 | $29.47 | $28.40 | $28.81 | $27.18 | 2,449,500 |
| 2020-03-31 | $28.09 | $28.92 | $27.68 | $28.61 | $27.00 | 2,600,800 |
| 2020-03-30 | $28.50 | $28.69 | $27.80 | $28.30 | $26.70 | 2,021,800 |
| 2020-03-27 | $29.73 | $29.75 | $28.75 | $29.11 | $27.47 | 2,452,800 |
| 2020-03-26 | $29.32 | $30.14 | $29.05 | $29.55 | $27.88 | 3,119,700 |
| 2020-03-25 | $28.61 | $29.93 | $28.40 | $29.56 | $27.89 | 4,183,960 |
| 2020-03-24 | $28.50 | $28.60 | $27.30 | $28.17 | $26.58 | 2,423,240 |
| 2020-03-23 | $28.01 | $28.76 | $27.39 | $27.83 | $26.26 | 2,470,420 |
| 2020-03-20 | $28.80 | $29.30 | $28.50 | $28.85 | $27.22 | 2,957,440 |
| 2020-03-19 | $27.58 | $28.83 | $27.18 | $28.67 | $27.05 | 4,373,500 |
| 2020-03-18 | $28.59 | $28.94 | $27.40 | $27.47 | $25.92 | 3,810,220 |
| 2020-03-17 | $28.91 | $29.17 | $26.60 | $28.35 | $26.75 | 3,945,510 |
| 2020-03-16 | $29.87 | $30.50 | $28.10 | $28.35 | $26.75 | 4,248,970 |
| 2020-03-13 | $28.99 | $30.12 | $28.53 | $29.52 | $27.85 | 3,997,640 |
| 2020-03-12 | $30.83 | $31.35 | $30.05 | $30.60 | $28.87 | 3,323,510 |
| 2020-03-11 | $31.39 | $31.69 | $30.52 | $30.90 | $29.16 | 4,879,220 |
| 2020-03-10 | $30.00 | $31.43 | $28.50 | $31.39 | $29.62 | 7,900,640 |
| 2020-03-09 | $33.00 | $33.00 | $30.52 | $30.52 | $28.80 | 8,479,670 |
| 2020-03-06 | $34.50 | $34.78 | $33.88 | $33.91 | $32.00 | 5,583,400 |
| 2020-03-05 | $36.01 | $36.50 | $34.88 | $35.17 | $33.19 | 7,437,170 |
| 2020-03-04 | $36.09 | $37.31 | $35.20 | $36.11 | $34.07 | 7,673,440 |
| 2020-03-03 | $35.42 | $37.14 | $34.83 | $36.61 | $34.54 | 11,147,720 |
| 2020-03-02 | $34.81 | $36.29 | $32.72 | $35.23 | $33.24 | 11,692,520 |
| 2020-02-28 | $36.01 | $39.55 | $34.50 | $34.66 | $32.70 | 17,647,360 |
| 2020-02-27 | $34.60 | $37.25 | $32.52 | $37.25 | $35.15 | 17,016,140 |
| 2020-02-26 | $32.15 | $34.58 | $32.03 | $33.86 | $31.95 | 11,284,980 |
| 2020-02-25 | $32.60 | $33.02 | $31.20 | $32.59 | $30.75 | 8,144,030 |
| 2020-02-24 | $33.35 | $34.34 | $32.89 | $33.58 | $31.68 | 8,676,330 |
| 2020-02-21 | $32.29 | $34.19 | $32.03 | $33.39 | $31.51 | 8,504,790 |
| 2020-02-20 | $32.40 | $32.60 | $31.16 | $31.99 | $30.18 | 6,935,920 |
| 2020-02-19 | $34.42 | $34.44 | $32.40 | $32.40 | $30.57 | 8,078,000 |
| 2020-02-18 | $32.70 | $35.49 | $32.31 | $34.38 | $32.44 | 10,273,400 |
| 2020-02-17 | $32.00 | $32.80 | $31.75 | $32.62 | $30.78 | 6,869,300 |
| 2020-02-14 | $32.66 | $32.84 | $31.51 | $31.77 | $29.98 | 8,668,700 |
| 2020-02-13 | $31.80 | $33.00 | $30.16 | $32.68 | $30.84 | 11,349,120 |
| 2020-02-12 | $31.39 | $32.38 | $31.35 | $31.85 | $30.05 | 7,676,500 |
| 2020-02-11 | $33.10 | $33.10 | $31.10 | $31.35 | $29.58 | 9,223,910 |
| 2020-02-10 | $32.80 | $33.78 | $32.09 | $33.00 | $31.14 | 11,846,490 |
| 2020-02-07 | $33.01 | $34.56 | $31.52 | $32.80 | $30.95 | 16,554,220 |
| 2020-02-06 | $32.80 | $35.52 | $32.43 | $33.86 | $31.95 | 19,074,180 |
| 2020-02-05 | $31.01 | $34.88 | $31.01 | $33.60 | $31.70 | 22,932,550 |
| 2020-02-04 | $28.19 | $32.76 | $28.19 | $32.35 | $30.52 | 24,159,330 |
| 2020-02-03 | $29.30 | $31.86 | $29.10 | $29.85 | $28.17 | 26,043,900 |
| 2020-01-31 | $28.96 | $28.96 | $28.96 | $28.96 | $27.33 | 0 |
| 2020-01-30 | $28.96 | $28.96 | $28.96 | $28.96 | $27.33 | 0 |
| 2020-01-29 | $28.96 | $28.96 | $28.96 | $28.96 | $27.33 | 0 |
| 2020-01-28 | $28.96 | $28.96 | $28.96 | $28.96 | $27.33 | 0 |
| 2020-01-27 | $28.96 | $28.96 | $28.96 | $28.96 | $27.33 | 0 |
| 2020-01-24 | $28.96 | $28.96 | $28.96 | $28.96 | $27.33 | 0 |
| 2020-01-23 | $26.26 | $28.96 | $25.93 | $28.96 | $27.33 | 18,425,310 |
| 2020-01-22 | $25.50 | $26.41 | $25.00 | $26.33 | $24.84 | 4,763,200 |
| 2020-01-21 | $26.44 | $26.59 | $25.55 | $25.62 | $24.17 | 7,685,800 |
| 2020-01-20 | $26.38 | $27.55 | $26.20 | $27.10 | $25.57 | 9,740,450 |
| 2020-01-17 | $26.12 | $26.30 | $25.56 | $25.70 | $24.25 | 3,243,300 |
| 2020-01-16 | $26.01 | $26.33 | $25.51 | $26.07 | $24.60 | 3,979,900 |
| 2020-01-15 | $25.95 | $26.52 | $25.83 | $26.01 | $24.54 | 3,670,700 |
| 2020-01-14 | $26.88 | $27.06 | $26.00 | $26.00 | $24.53 | 5,071,100 |
| 2020-01-13 | $26.09 | $26.73 | $25.95 | $26.65 | $25.15 | 5,904,760 |
| 2020-01-10 | $26.28 | $26.36 | $25.77 | $26.07 | $24.60 | 4,091,010 |
| 2020-01-09 | $26.50 | $26.59 | $25.63 | $26.41 | $24.92 | 6,612,210 |
| 2020-01-08 | $26.50 | $26.89 | $26.02 | $26.10 | $24.63 | 8,184,050 |
| 2020-01-07 | $25.82 | $27.25 | $25.50 | $27.02 | $25.50 | 12,114,800 |
| 2020-01-06 | $25.12 | $26.50 | $24.70 | $26.01 | $24.54 | 9,048,060 |
| 2020-01-03 | $24.96 | $25.88 | $24.95 | $25.47 | $24.03 | 9,766,660 |
| 2020-01-02 | $23.68 | $25.31 | $23.68 | $25.00 | $23.59 | 8,429,060 |
| 2020-01-01 | $23.48 | $23.48 | $23.48 | $23.48 | $22.15 | 0 |
| 2019-12-31 | $23.69 | $23.86 | $23.38 | $23.48 | $22.15 | 3,954,830 |
| 2019-12-30 | $24.00 | $24.20 | $23.30 | $23.88 | $22.53 | 5,073,200 |
| 2019-12-27 | $24.51 | $25.51 | $24.45 | $24.48 | $23.10 | 8,037,850 |
| 2019-12-26 | $24.20 | $24.47 | $23.75 | $24.40 | $23.02 | 4,622,240 |
| 2019-12-25 | $24.15 | $24.54 | $24.02 | $24.23 | $22.86 | 4,870,850 |
| 2019-12-24 | $24.22 | $24.50 | $23.51 | $24.34 | $22.97 | 5,987,380 |
| 2019-12-23 | $24.43 | $25.18 | $24.04 | $24.14 | $22.78 | 6,751,080 |
| 2019-12-20 | $24.75 | $25.35 | $23.95 | $23.95 | $22.60 | 7,220,720 |
| 2019-12-19 | $24.90 | $25.70 | $24.61 | $24.89 | $23.49 | 8,403,740 |
| 2019-12-18 | $24.22 | $26.23 | $23.96 | $25.11 | $23.69 | 12,237,700 |
| 2019-12-17 | $24.62 | $24.62 | $23.82 | $24.22 | $22.85 | 7,497,520 |
| 2019-12-16 | $23.68 | $24.30 | $23.52 | $24.15 | $22.79 | 5,741,800 |
| 2019-12-13 | $23.81 | $23.90 | $23.40 | $23.55 | $22.22 | 5,144,500 |
| 2019-12-12 | $23.33 | $24.10 | $22.72 | $23.81 | $22.47 | 7,080,360 |
| 2019-12-11 | $23.05 | $24.30 | $23.02 | $23.15 | $21.84 | 8,119,210 |
| 2019-12-10 | $23.00 | $23.06 | $22.47 | $23.00 | $21.70 | 4,818,800 |
| 2019-12-09 | $23.10 | $23.35 | $22.65 | $23.02 | $21.72 | 6,891,640 |
| 2019-12-06 | $21.69 | $23.36 | $21.48 | $23.29 | $21.98 | 9,882,570 |
| 2019-12-05 | $21.42 | $21.88 | $21.33 | $21.69 | $20.47 | 3,671,100 |
| 2019-12-04 | $21.17 | $21.42 | $21.06 | $21.33 | $20.13 | 2,056,810 |
| 2019-12-03 | $21.20 | $21.31 | $20.81 | $21.31 | $20.11 | 2,618,050 |
| 2019-12-02 | $21.30 | $21.53 | $21.15 | $21.30 | $20.10 | 2,410,900 |
| 2019-11-29 | $21.31 | $21.41 | $21.01 | $21.30 | $20.10 | 2,461,600 |
| 2019-11-28 | $21.05 | $21.79 | $20.98 | $21.43 | $20.22 | 3,942,800 |
| 2019-11-27 | $21.29 | $21.32 | $20.73 | $21.22 | $20.02 | 2,865,970 |
| 2019-11-26 | $21.14 | $21.38 | $20.84 | $21.35 | $20.15 | 3,657,400 |
| 2019-11-25 | $21.97 | $21.98 | $20.96 | $21.16 | $19.97 | 4,909,090 |
| 2019-11-22 | $23.03 | $23.29 | $21.78 | $21.83 | $20.60 | 8,066,500 |
| 2019-11-21 | $23.36 | $23.38 | $22.66 | $23.09 | $21.79 | 8,540,240 |
| 2019-11-20 | $24.50 | $25.50 | $23.44 | $23.73 | $22.39 | 14,491,250 |
| 2019-11-19 | $22.65 | $26.40 | $22.65 | $24.92 | $23.51 | 19,142,590 |
| 2019-11-18 | $23.47 | $24.84 | $23.30 | $24.02 | $22.66 | 16,513,110 |
| 2019-11-15 | $20.78 | $22.88 | $20.67 | $22.88 | $21.59 | 8,225,500 |
| 2019-11-14 | $20.84 | $20.96 | $20.45 | $20.80 | $19.63 | 1,959,710 |
| 2019-11-13 | $20.75 | $21.05 | $20.55 | $20.72 | $19.55 | 1,721,540 |
| 2019-11-12 | $21.08 | $21.25 | $20.52 | $20.86 | $19.68 | 2,113,810 |
| 2019-11-11 | $21.99 | $21.99 | $20.95 | $21.14 | $19.95 | 3,172,800 |
| 2019-11-08 | $22.41 | $22.69 | $22.09 | $22.17 | $20.92 | 3,349,900 |
| 2019-11-07 | $21.85 | $22.58 | $21.55 | $22.47 | $21.20 | 4,067,800 |
| 2019-11-06 | $21.48 | $21.91 | $21.48 | $21.84 | $20.61 | 1,739,700 |
| 2019-11-05 | $21.60 | $21.89 | $21.37 | $21.57 | $20.35 | 1,521,200 |
| 2019-11-04 | $21.45 | $21.95 | $21.44 | $21.72 | $20.49 | 2,005,770 |
| 2019-11-01 | $21.00 | $21.55 | $21.00 | $21.51 | $20.30 | 1,706,410 |
| 2019-10-31 | $21.41 | $21.60 | $21.13 | $21.31 | $20.11 | 1,926,640 |
| 2019-10-30 | $21.81 | $21.97 | $21.10 | $21.29 | $20.09 | 2,585,480 |
| 2019-10-29 | $22.37 | $22.49 | $21.75 | $21.77 | $20.54 | 3,594,690 |
| 2019-10-28 | $22.00 | $23.13 | $21.59 | $22.55 | $21.28 | 5,410,210 |
| 2019-10-25 | $21.13 | $21.40 | $21.10 | $21.23 | $20.03 | 2,087,660 |
| 2019-10-24 | $21.11 | $21.44 | $21.01 | $21.10 | $19.91 | 2,034,530 |
| 2019-10-23 | $21.69 | $21.69 | $20.94 | $21.11 | $19.92 | 3,626,920 |
| 2019-10-22 | $22.12 | $22.12 | $21.68 | $21.93 | $20.69 | 2,239,980 |
| 2019-10-21 | $22.20 | $22.55 | $21.80 | $22.03 | $20.79 | 2,716,000 |
| 2019-10-18 | $22.77 | $23.59 | $22.06 | $22.95 | $21.65 | 4,630,150 |
| 2019-10-17 | $22.70 | $23.28 | $22.60 | $22.69 | $21.41 | 1,962,130 |
| 2019-10-16 | $22.80 | $23.58 | $22.52 | $23.09 | $21.79 | 3,080,740 |
| 2019-10-15 | $23.50 | $23.68 | $22.77 | $22.78 | $21.49 | 2,740,140 |
| 2019-10-14 | $23.19 | $23.47 | $22.95 | $23.40 | $22.08 | 3,449,170 |
| 2019-10-11 | $22.50 | $23.99 | $22.03 | $23.13 | $21.82 | 4,395,110 |
| 2019-10-10 | $22.26 | $22.56 | $22.18 | $22.47 | $21.20 | 2,136,650 |
| 2019-10-09 | $21.60 | $22.29 | $21.33 | $22.29 | $21.03 | 2,135,750 |
| 2019-10-08 | $21.89 | $22.22 | $21.66 | $21.88 | $20.65 | 1,990,590 |
| 2019-10-07 | $21.90 | $21.90 | $21.90 | $21.90 | $20.66 | 0 |
| 2019-10-04 | $21.90 | $21.90 | $21.90 | $21.90 | $20.66 | 0 |
| 2019-10-03 | $21.90 | $21.90 | $21.90 | $21.90 | $20.66 | 0 |
| 2019-10-02 | $21.90 | $21.90 | $21.90 | $21.90 | $20.66 | 0 |
| 2019-10-01 | $21.90 | $21.90 | $21.90 | $21.90 | $20.66 | 0 |
| 2019-09-30 | $22.48 | $22.77 | $21.80 | $21.90 | $20.66 | 2,324,230 |
| 2019-09-27 | $22.56 | $22.68 | $22.06 | $22.48 | $21.21 | 2,299,860 |
| 2019-09-26 | $23.48 | $23.54 | $22.10 | $22.16 | $20.91 | 3,967,900 |
| 2019-09-25 | $24.37 | $24.48 | $23.24 | $23.28 | $21.97 | 5,215,280 |
| 2019-09-24 | $24.83 | $25.03 | $24.60 | $24.63 | $23.24 | 4,071,600 |
| 2019-09-23 | $25.50 | $25.50 | $24.55 | $24.95 | $23.54 | 4,659,400 |
| 2019-09-20 | $25.72 | $26.66 | $25.45 | $25.75 | $24.30 | 8,109,750 |
| 2019-09-19 | $25.78 | $26.38 | $25.58 | $26.00 | $24.53 | 9,400,600 |
| 2019-09-18 | $24.74 | $27.01 | $24.60 | $26.23 | $24.75 | 12,993,580 |
| 2019-09-17 | $25.39 | $25.55 | $24.53 | $24.55 | $23.16 | 6,715,410 |
| 2019-09-16 | $25.15 | $26.19 | $24.89 | $25.65 | $24.20 | 9,497,430 |
| 2019-09-13 | $25.00 | $25.00 | $25.00 | $25.00 | $23.59 | 0 |
| 2019-09-12 | $24.87 | $25.13 | $24.28 | $25.00 | $23.59 | 6,359,580 |
| 2019-09-11 | $24.70 | $25.45 | $24.70 | $24.85 | $23.45 | 8,075,130 |
| 2019-09-10 | $25.00 | $25.13 | $24.38 | $24.70 | $23.31 | 7,340,350 |
| 2019-09-09 | $24.42 | $25.35 | $24.03 | $25.22 | $23.80 | 10,386,000 |
| 2019-09-06 | $24.00 | $24.46 | $23.80 | $24.27 | $22.90 | 5,284,460 |
| 2019-09-05 | $23.90 | $24.57 | $23.65 | $23.84 | $22.49 | 8,684,940 |
| 2019-09-04 | $23.15 | $23.79 | $22.87 | $23.75 | $22.41 | 5,490,010 |
| 2019-09-03 | $23.17 | $23.50 | $22.77 | $23.20 | $21.89 | 4,743,200 |
| 2019-09-02 | $22.73 | $23.30 | $22.55 | $23.13 | $21.82 | 4,375,500 |
| 2019-08-30 | $24.06 | $24.08 | $22.51 | $22.70 | $21.42 | 6,812,160 |
| 2019-08-29 | $24.01 | $24.40 | $23.69 | $23.86 | $22.51 | 6,139,300 |
| 2019-08-28 | $24.87 | $24.87 | $24.01 | $24.19 | $22.82 | 8,280,410 |
| 2019-08-27 | $23.81 | $25.50 | $23.75 | $25.04 | $23.63 | 10,678,890 |
| 2019-08-26 | $22.91 | $23.99 | $21.71 | $23.90 | $22.55 | 8,817,230 |
| 2019-08-23 | $23.78 | $25.26 | $23.78 | $24.01 | $22.65 | 13,085,440 |
| 2019-08-22 | $22.75 | $23.68 | $22.47 | $23.64 | $22.31 | 7,709,020 |
| 2019-08-21 | $22.61 | $23.15 | $22.31 | $22.70 | $21.42 | 5,579,520 |
| 2019-08-20 | $23.27 | $23.45 | $22.44 | $22.61 | $21.33 | 7,328,500 |
| 2019-08-19 | $22.60 | $23.36 | $22.32 | $23.20 | $21.89 | 7,445,660 |
| 2019-08-16 | $22.35 | $22.86 | $22.06 | $22.54 | $21.27 | 6,697,090 |
| 2019-08-15 | $21.81 | $22.60 | $21.19 | $22.30 | $21.04 | 8,048,600 |
| 2019-08-14 | $23.22 | $23.22 | $22.64 | $22.68 | $21.40 | 6,312,050 |
| 2019-08-13 | $22.10 | $23.43 | $21.78 | $22.79 | $21.50 | 9,642,190 |
| 2019-08-12 | $21.74 | $22.36 | $21.73 | $22.27 | $21.01 | 5,535,960 |
| 2019-08-09 | $23.00 | $23.00 | $21.73 | $21.80 | $20.57 | 7,752,310 |
| 2019-08-08 | $23.17 | $23.18 | $21.80 | $22.78 | $21.49 | 9,914,420 |
| 2019-08-07 | $24.43 | $24.88 | $22.80 | $22.92 | $21.63 | 11,466,570 |
| 2019-08-06 | $25.23 | $25.24 | $23.50 | $24.39 | $23.01 | 13,303,630 |
| 2019-08-05 | $26.77 | $26.80 | $25.63 | $26.09 | $24.62 | 13,003,320 |
| 2019-08-02 | $24.80 | $27.80 | $24.41 | $27.11 | $25.58 | 20,130,290 |
| 2019-08-01 | $23.96 | $26.61 | $23.81 | $25.40 | $23.97 | 20,696,670 |
| 2019-07-31 | $24.64 | $24.66 | $23.71 | $24.19 | $22.82 | 14,556,990 |
| 2019-07-30 | $22.61 | $24.68 | $22.58 | $24.68 | $23.29 | 15,906,900 |
| 2019-07-29 | $22.77 | $23.00 | $22.15 | $22.44 | $21.17 | 4,412,900 |
| 2019-07-26 | $22.72 | $23.15 | $22.65 | $22.78 | $21.49 | 4,593,730 |
| 2019-07-25 | $23.30 | $23.43 | $22.62 | $22.86 | $21.57 | 6,372,400 |
| 2019-07-24 | $23.17 | $23.75 | $22.90 | $22.95 | $21.65 | 9,178,600 |
| 2019-07-23 | $22.09 | $23.00 | $21.88 | $22.63 | $21.35 | 7,438,650 |
| 2019-07-22 | $23.24 | $23.85 | $21.70 | $21.92 | $20.68 | 9,481,270 |
| 2019-07-19 | $22.56 | $23.22 | $22.49 | $22.73 | $21.45 | 8,114,180 |
| 2019-07-18 | $23.19 | $23.19 | $22.26 | $22.30 | $21.04 | 8,723,950 |
| 2019-07-17 | $23.20 | $24.36 | $22.84 | $23.72 | $22.38 | 11,479,870 |
| 2019-07-16 | $23.53 | $23.88 | $23.08 | $23.35 | $22.03 | 7,363,390 |
| 2019-07-15 | $22.91 | $23.78 | $22.71 | $23.46 | $22.14 | 9,842,670 |
| 2019-07-12 | $23.31 | $23.31 | $22.53 | $22.75 | $21.47 | 5,404,000 |
| 2019-07-11 | $23.45 | $23.65 | $22.82 | $23.09 | $21.79 | 6,954,700 |
| 2019-07-10 | $23.65 | $23.74 | $22.76 | $23.18 | $21.87 | 7,492,420 |
| 2019-07-09 | $23.75 | $23.75 | $23.01 | $23.65 | $22.32 | 7,605,230 |
| 2019-07-08 | $25.60 | $25.60 | $22.99 | $23.84 | $22.49 | 11,544,330 |
| 2019-07-05 | $25.97 | $26.34 | $24.79 | $25.42 | $23.99 | 8,813,160 |
| 2019-07-04 | $26.58 | $26.90 | $25.82 | $26.29 | $24.81 | 7,431,340 |
| 2019-07-03 | $26.31 | $27.18 | $26.02 | $26.72 | $25.21 | 9,825,320 |
| 2019-07-02 | $27.07 | $27.10 | $25.83 | $26.50 | $25.00 | 12,872,360 |
| 2019-07-01 | $27.11 | $27.76 | $26.88 | $27.32 | $25.78 | 16,717,110 |
| 2019-06-28 | $27.25 | $27.57 | $26.33 | $26.71 | $25.20 | 12,508,850 |
| 2019-06-27 | $27.30 | $27.98 | $26.48 | $27.56 | $26.00 | 20,646,860 |
| 2019-06-26 | $28.60 | $29.80 | $28.19 | $28.19 | $26.60 | 22,307,330 |
| 2019-06-25 | $31.32 | $31.47 | $31.32 | $31.32 | $29.55 | 5,793,700 |
| 2019-06-24 | $35.26 | $35.87 | $33.68 | $34.80 | $32.84 | 27,673,010 |
| 2019-06-21 | $34.00 | $35.81 | $33.51 | $35.00 | $33.02 | 30,532,630 |
| 2019-06-20 | $31.00 | $32.55 | $29.18 | $32.55 | $30.71 | 25,100,590 |
| 2019-06-19 | $29.59 | $29.59 | $29.59 | $29.59 | $27.92 | 1,290,500 |
| 2019-06-18 | $25.00 | $26.90 | $24.38 | $26.90 | $25.38 | 14,174,630 |
| 2019-06-17 | $23.00 | $24.45 | $23.00 | $24.45 | $23.07 | 4,725,000 |
| 2019-06-14 | $22.00 | $22.23 | $21.26 | $22.23 | $20.98 | 18,037,210 |
| 2019-06-13 | $19.98 | $20.21 | $19.56 | $20.21 | $19.07 | 4,362,480 |
| 2019-06-12 | $17.38 | $18.37 | $17.11 | $18.37 | $17.33 | 2,344,730 |
| 2019-06-11 | $16.26 | $16.77 | $16.18 | $16.70 | $15.76 | 824,470 |
| 2019-06-10 | $16.11 | $16.38 | $16.09 | $16.23 | $15.31 | 657,740 |
| 2019-06-07 | $16.17 | $16.17 | $16.17 | $16.17 | $15.26 | 0 |
| 2019-06-06 | $16.17 | $16.32 | $15.85 | $16.17 | $15.26 | 710,150 |
| 2019-06-05 | $16.08 | $16.38 | $16.05 | $16.14 | $15.23 | 645,230 |
| 2019-06-04 | $16.60 | $16.77 | $15.95 | $16.05 | $15.14 | 973,710 |
| 2019-06-03 | $16.79 | $17.04 | $16.38 | $16.62 | $15.68 | 684,630 |
| 2019-05-31 | $16.92 | $17.13 | $16.70 | $16.84 | $15.89 | 466,230 |
| 2019-05-30 | $17.14 | $17.14 | $16.69 | $16.92 | $15.97 | 666,870 |
| 2019-05-29 | $17.14 | $17.40 | $16.93 | $17.20 | $16.23 | 582,900 |
| 2019-05-28 | $17.18 | $17.55 | $16.90 | $17.05 | $16.09 | 831,400 |
| 2019-05-27 | $17.16 | $17.44 | $16.03 | $17.30 | $16.32 | 947,630 |
| 2019-05-24 | $17.35 | $17.74 | $17.04 | $17.15 | $16.18 | 820,900 |
| 2019-05-23 | $17.33 | $17.77 | $16.93 | $17.39 | $16.41 | 1,060,800 |
| 2019-05-22 | $17.41 | $17.80 | $17.21 | $17.38 | $16.40 | 895,000 |
| 2019-05-21 | $17.17 | $17.52 | $17.12 | $17.41 | $16.43 | 889,100 |
| 2019-05-20 | $16.80 | $17.33 | $16.66 | $17.19 | $16.22 | 860,580 |
| 2019-05-17 | $17.99 | $18.12 | $16.51 | $16.80 | $15.85 | 1,245,700 |
| 2019-05-16 | $17.70 | $18.16 | $17.63 | $18.11 | $16.93 | 1,056,600 |
| 2019-05-15 | $17.51 | $17.86 | $17.36 | $17.74 | $16.58 | 1,021,120 |
| 2019-05-14 | $17.22 | $17.60 | $17.10 | $17.48 | $16.34 | 725,800 |
| 2019-05-13 | $17.11 | $17.55 | $17.11 | $17.34 | $16.21 | 897,800 |
| 2019-05-10 | $17.05 | $17.34 | $16.60 | $17.31 | $16.18 | 1,084,000 |
| 2019-05-09 | $17.04 | $17.20 | $16.83 | $16.85 | $15.75 | 764,800 |
| 2019-05-08 | $16.70 | $17.35 | $16.19 | $17.14 | $16.02 | 1,367,220 |
| 2019-05-07 | $16.83 | $17.02 | $16.43 | $16.73 | $15.64 | 985,140 |
| 2019-05-06 | $17.25 | $17.41 | $16.52 | $16.79 | $15.69 | 1,673,940 |
| 2019-05-03 | $17.89 | $17.89 | $17.89 | $17.89 | $16.72 | 0 |
| 2019-05-02 | $17.89 | $17.89 | $17.89 | $17.89 | $16.72 | 0 |
| 2019-05-01 | $17.89 | $17.89 | $17.89 | $17.89 | $16.72 | 0 |
| 2019-04-30 | $17.69 | $18.16 | $17.49 | $17.89 | $16.72 | 980,980 |
| 2019-04-29 | $17.67 | $18.36 | $17.26 | $17.69 | $16.53 | 1,506,500 |
| 2019-04-26 | $17.95 | $18.05 | $17.66 | $17.66 | $16.51 | 1,228,000 |
| 2019-04-25 | $18.91 | $18.91 | $17.78 | $17.80 | $16.64 | 1,664,700 |
| 2019-04-24 | $18.82 | $18.97 | $18.38 | $18.95 | $17.71 | 1,298,900 |
| 2019-04-23 | $18.85 | $19.19 | $18.68 | $18.70 | $17.48 | 1,364,950 |
| 2019-04-22 | $19.30 | $19.68 | $18.88 | $18.99 | $17.75 | 2,231,700 |
| 2019-04-19 | $19.09 | $19.25 | $18.71 | $19.14 | $17.89 | 1,128,200 |
| 2019-04-18 | $19.28 | $19.29 | $18.98 | $19.10 | $17.85 | 1,292,100 |
| 2019-04-17 | $18.90 | $19.31 | $18.58 | $19.30 | $18.04 | 1,957,530 |
| 2019-04-16 | $18.78 | $18.96 | $18.17 | $18.92 | $17.68 | 1,386,400 |
| 2019-04-15 | $18.80 | $19.12 | $18.65 | $18.70 | $17.48 | 1,438,920 |
| 2019-04-12 | $18.33 | $18.64 | $18.30 | $18.46 | $17.25 | 1,096,900 |
| 2019-04-11 | $18.94 | $19.15 | $18.36 | $18.38 | $17.18 | 1,574,090 |
| 2019-04-10 | $19.10 | $19.16 | $18.82 | $18.94 | $17.70 | 1,355,900 |
| 2019-04-09 | $18.92 | $19.34 | $18.92 | $19.14 | $17.89 | 1,762,900 |
| 2019-04-08 | $19.66 | $19.68 | $18.71 | $18.97 | $17.73 | 2,211,600 |
| 2019-04-05 | $19.52 | $19.52 | $19.52 | $19.52 | $18.24 | 0 |
| 2019-04-04 | $20.16 | $20.26 | $19.52 | $19.52 | $18.24 | 3,117,100 |
| 2019-04-03 | $19.10 | $20.10 | $19.10 | $19.98 | $18.67 | 4,039,250 |
| 2019-04-02 | $19.50 | $19.51 | $19.10 | $19.12 | $17.87 | 2,139,970 |
| 2019-04-01 | $18.84 | $19.45 | $18.65 | $19.44 | $18.17 | 2,411,850 |
| 2019-03-29 | $18.22 | $18.85 | $18.05 | $18.70 | $17.48 | 1,425,530 |
| 2019-03-28 | $17.95 | $18.75 | $17.95 | $18.24 | $17.05 | 1,339,020 |
| 2019-03-27 | $17.93 | $18.28 | $17.64 | $18.18 | $16.99 | 1,342,370 |
| 2019-03-26 | $18.66 | $18.87 | $17.84 | $17.84 | $16.67 | 1,721,860 |
| 2019-03-25 | $18.88 | $18.88 | $18.52 | $18.59 | $17.38 | 1,557,640 |
| 2019-03-22 | $19.01 | $19.15 | $18.64 | $19.03 | $17.79 | 1,571,400 |
| 2019-03-21 | $18.77 | $19.17 | $18.72 | $19.00 | $17.76 | 2,059,520 |
| 2019-03-20 | $19.20 | $19.20 | $18.51 | $18.85 | $17.62 | 1,512,000 |
| 2019-03-19 | $18.57 | $19.17 | $18.48 | $19.03 | $17.79 | 2,030,910 |
| 2019-03-18 | $18.28 | $18.58 | $18.05 | $18.57 | $17.36 | 1,446,470 |
| 2019-03-15 | $18.42 | $18.60 | $17.87 | $18.30 | $17.10 | 1,839,700 |
| 2019-03-14 | $19.19 | $19.21 | $17.85 | $18.21 | $17.02 | 2,472,900 |
| 2019-03-13 | $20.08 | $20.20 | $18.88 | $19.08 | $17.83 | 2,797,800 |
| 2019-03-12 | $19.74 | $20.79 | $19.50 | $20.07 | $18.76 | 4,670,020 |
| 2019-03-11 | $18.08 | $19.83 | $18.07 | $19.70 | $18.41 | 3,657,830 |
| 2019-03-08 | $18.82 | $19.25 | $18.13 | $18.16 | $16.97 | 2,938,000 |
| 2019-03-07 | $18.99 | $19.50 | $18.71 | $19.30 | $18.04 | 3,063,920 |
| 2019-03-06 | $18.09 | $19.07 | $18.03 | $18.95 | $17.71 | 3,719,060 |
| 2019-03-05 | $17.78 | $18.33 | $17.78 | $18.19 | $17.00 | 2,123,500 |
| 2019-03-04 | $17.87 | $18.26 | $17.73 | $17.82 | $16.66 | 2,285,970 |
| 2019-03-01 | $17.99 | $18.21 | $17.65 | $17.81 | $16.65 | 1,644,730 |
| 2019-02-28 | $17.46 | $18.26 | $17.44 | $17.99 | $16.81 | 3,292,940 |
| 2019-02-27 | $17.38 | $18.17 | $17.37 | $17.48 | $16.34 | 3,259,700 |
| 2019-02-26 | $17.52 | $17.93 | $17.30 | $17.38 | $16.24 | 3,221,250 |
| 2019-02-25 | $16.66 | $17.56 | $16.64 | $17.53 | $16.38 | 3,641,240 |
| 2019-02-22 | $16.12 | $16.65 | $16.02 | $16.63 | $15.54 | 2,259,340 |
| 2019-02-21 | $15.98 | $16.60 | $15.98 | $16.08 | $15.03 | 2,321,800 |
| 2019-02-20 | $16.02 | $16.06 | $15.67 | $16.06 | $15.01 | 1,170,500 |
| 2019-02-19 | $15.80 | $16.07 | $15.71 | $16.03 | $14.98 | 1,640,900 |
| 2019-02-18 | $15.56 | $15.86 | $15.47 | $15.83 | $14.80 | 1,351,380 |
| 2019-02-15 | $15.30 | $15.58 | $15.20 | $15.41 | $14.40 | 769,180 |
| 2019-02-14 | $15.26 | $15.39 | $15.07 | $15.27 | $14.27 | 809,500 |
| 2019-02-13 | $14.82 | $15.30 | $14.82 | $15.25 | $14.25 | 964,380 |
| 2019-02-12 | $14.75 | $15.11 | $14.70 | $14.91 | $13.94 | 717,490 |
| 2019-02-11 | $14.39 | $14.79 | $14.31 | $14.76 | $13.80 | 659,100 |
| 2019-02-08 | $14.35 | $14.35 | $14.35 | $14.35 | $13.41 | 0 |
| 2019-02-07 | $14.35 | $14.35 | $14.35 | $14.35 | $13.41 | 0 |
| 2019-02-06 | $14.35 | $14.35 | $14.35 | $14.35 | $13.41 | 0 |
| 2019-02-05 | $14.35 | $14.35 | $14.35 | $14.35 | $13.41 | 0 |
| 2019-02-04 | $14.35 | $14.35 | $14.35 | $14.35 | $13.41 | 0 |
| 2019-02-01 | $14.05 | $14.40 | $14.04 | $14.35 | $13.41 | 506,500 |
| 2019-01-31 | $14.45 | $14.46 | $13.89 | $14.00 | $13.09 | 763,830 |
| 2019-01-30 | $14.11 | $14.49 | $14.11 | $14.20 | $13.27 | 751,000 |
| 2019-01-29 | $15.22 | $15.22 | $13.70 | $14.25 | $13.32 | 1,053,950 |
| 2019-01-28 | $15.27 | $15.55 | $15.20 | $15.22 | $14.23 | 485,700 |
| 2019-01-25 | $15.58 | $15.65 | $15.20 | $15.22 | $14.23 | 761,200 |
| 2019-01-24 | $15.43 | $15.65 | $15.32 | $15.58 | $14.56 | 619,500 |
| 2019-01-23 | $15.56 | $15.68 | $15.40 | $15.41 | $14.40 | 571,490 |
| 2019-01-22 | $15.95 | $15.95 | $15.52 | $15.53 | $14.52 | 1,030,130 |
| 2019-01-21 | $15.89 | $16.07 | $15.87 | $15.95 | $14.91 | 566,000 |
| 2019-01-18 | $15.88 | $16.10 | $15.71 | $15.93 | $14.89 | 776,880 |
| 2019-01-17 | $16.38 | $16.40 | $15.92 | $15.96 | $14.92 | 1,070,900 |
| 2019-01-16 | $16.15 | $16.48 | $16.00 | $16.46 | $15.38 | 1,469,940 |
| 2019-01-15 | $15.79 | $16.15 | $15.78 | $16.15 | $15.09 | 859,410 |
| 2019-01-14 | $16.31 | $16.31 | $15.94 | $15.95 | $14.91 | 1,070,400 |
| 2019-01-11 | $16.53 | $16.60 | $16.13 | $16.31 | $15.24 | 1,420,810 |
| 2019-01-10 | $16.40 | $16.83 | $16.33 | $16.55 | $15.47 | 2,274,830 |
| 2019-01-09 | $16.01 | $16.67 | $15.94 | $16.50 | $15.42 | 2,416,000 |
| 2019-01-08 | $16.32 | $16.33 | $15.88 | $16.01 | $14.96 | 1,429,230 |
| 2019-01-07 | $16.25 | $16.44 | $15.96 | $16.32 | $15.25 | 1,701,920 |
| 2019-01-04 | $15.58 | $16.21 | $15.51 | $16.14 | $15.09 | 2,115,300 |
| 2019-01-03 | $16.67 | $16.67 | $15.88 | $16.02 | $14.97 | 2,864,800 |
| 2019-01-02 | $17.03 | $17.10 | $16.51 | $16.68 | $15.59 | 2,378,020 |
| 2019-01-01 | $17.01 | $17.01 | $17.01 | $17.01 | $15.90 | 0 |
| 2018-12-31 | $17.01 | $17.01 | $17.01 | $17.01 | $15.90 | 0 |
| 2018-12-28 | $16.65 | $17.30 | $16.37 | $17.01 | $15.90 | 3,943,860 |
| 2018-12-27 | $16.55 | $16.93 | $16.06 | $16.71 | $15.62 | 4,409,020 |
| 2018-12-26 | $15.40 | $16.80 | $15.33 | $16.46 | $15.38 | 4,076,130 |
| 2018-12-25 | $15.76 | $15.79 | $15.03 | $15.48 | $14.47 | 1,897,410 |
| 2018-12-24 | $15.86 | $16.26 | $15.45 | $16.06 | $15.01 | 2,538,560 |
| 2018-12-21 | $14.98 | $16.48 | $14.97 | $15.90 | $14.86 | 3,491,600 |
| 2018-12-20 | $15.00 | $15.19 | $14.82 | $15.03 | $14.05 | 447,100 |
| 2018-12-19 | $15.18 | $15.24 | $15.01 | $15.01 | $14.03 | 554,400 |
| 2018-12-18 | $15.21 | $15.38 | $15.03 | $15.14 | $14.15 | 603,030 |
| 2018-12-17 | $15.50 | $15.65 | $15.11 | $15.30 | $14.30 | 671,120 |
| 2018-12-14 | $15.99 | $15.99 | $15.48 | $15.65 | $14.63 | 1,095,620 |
| 2018-12-13 | $15.41 | $16.26 | $15.41 | $16.03 | $14.98 | 1,660,760 |
| 2018-12-12 | $15.82 | $15.97 | $15.39 | $15.39 | $14.38 | 629,100 |
| 2018-12-11 | $15.60 | $15.75 | $15.44 | $15.73 | $14.70 | 550,800 |
| 2018-12-10 | $15.60 | $15.75 | $15.18 | $15.42 | $14.41 | 526,700 |
| 2018-12-07 | $15.61 | $15.94 | $15.61 | $15.75 | $14.72 | 528,900 |
| 2018-12-06 | $15.83 | $15.92 | $15.50 | $15.56 | $14.54 | 669,300 |
| 2018-12-05 | $15.80 | $15.96 | $15.71 | $15.81 | $14.78 | 655,600 |
| 2018-12-04 | $15.83 | $16.07 | $15.78 | $16.05 | $15.00 | 834,920 |
| 2018-12-03 | $16.00 | $16.12 | $15.59 | $15.88 | $14.84 | 1,151,350 |
| 2018-11-30 | $15.34 | $15.66 | $15.07 | $15.51 | $14.50 | 864,970 |
| 2018-11-29 | $16.02 | $16.12 | $15.35 | $15.35 | $14.35 | 1,628,070 |
| 2018-11-28 | $15.47 | $16.53 | $15.30 | $16.14 | $15.09 | 2,502,650 |
| 2018-11-27 | $15.19 | $15.57 | $15.19 | $15.47 | $14.46 | 913,300 |
| 2018-11-26 | $14.92 | $15.39 | $14.91 | $15.04 | $14.06 | 870,000 |
| 2018-11-23 | $16.00 | $16.00 | $14.90 | $14.90 | $13.93 | 1,152,650 |
| 2018-11-22 | $15.96 | $16.16 | $15.81 | $16.00 | $14.95 | 736,870 |
| 2018-11-21 | $15.60 | $16.01 | $15.58 | $15.93 | $14.89 | 952,750 |
| 2018-11-20 | $16.25 | $16.46 | $15.72 | $15.79 | $14.76 | 1,153,300 |
| 2018-11-19 | $16.30 | $16.42 | $16.09 | $16.25 | $15.19 | 1,480,900 |
| 2018-11-16 | $16.60 | $16.66 | $16.14 | $16.41 | $15.34 | 2,723,950 |
| 2018-11-15 | $15.38 | $17.00 | $15.38 | $16.70 | $15.61 | 4,162,230 |
| 2018-11-14 | $15.40 | $16.46 | $15.24 | $15.59 | $14.57 | 2,366,800 |
| 2018-11-13 | $14.88 | $15.62 | $14.76 | $15.44 | $14.43 | 2,035,210 |
| 2018-11-12 | $14.46 | $15.04 | $14.46 | $14.99 | $14.01 | 1,477,190 |
| 2018-11-09 | $14.43 | $14.66 | $14.32 | $14.51 | $13.56 | 955,000 |
| 2018-11-08 | $14.64 | $14.89 | $14.33 | $14.40 | $13.46 | 1,127,900 |
| 2018-11-07 | $14.90 | $15.00 | $14.28 | $14.61 | $13.66 | 1,810,760 |
| 2018-11-06 | $14.57 | $15.10 | $14.33 | $15.00 | $14.02 | 2,313,050 |
| 2018-11-05 | $15.05 | $15.24 | $14.41 | $14.77 | $13.80 | 2,185,240 |
| 2018-11-02 | $14.37 | $14.80 | $14.15 | $14.68 | $13.72 | 1,992,770 |
| 2018-11-01 | $13.78 | $14.88 | $13.78 | $14.27 | $13.34 | 2,227,020 |
| 2018-10-31 | $13.53 | $13.90 | $13.50 | $13.75 | $12.85 | 873,880 |
| 2018-10-30 | $13.22 | $13.57 | $13.00 | $13.44 | $12.56 | 803,140 |
| 2018-10-29 | $14.01 | $14.01 | $13.13 | $13.16 | $12.30 | 1,376,300 |
| 2018-10-26 | $13.72 | $14.36 | $13.62 | $14.05 | $13.13 | 1,783,700 |
| 2018-10-25 | $13.11 | $13.60 | $12.98 | $13.58 | $12.69 | 743,400 |
| 2018-10-24 | $13.69 | $13.75 | $13.43 | $13.55 | $12.66 | 405,200 |
| 2018-10-23 | $13.83 | $13.96 | $13.45 | $13.55 | $12.66 | 547,070 |
| 2018-10-22 | $13.39 | $13.98 | $13.23 | $13.82 | $12.92 | 1,271,170 |
| 2018-10-19 | $12.75 | $13.30 | $12.55 | $13.26 | $12.39 | 623,400 |
| 2018-10-18 | $13.13 | $13.24 | $12.89 | $12.91 | $12.07 | 562,130 |
| 2018-10-17 | $13.06 | $13.38 | $12.90 | $13.30 | $12.43 | 605,260 |
| 2018-10-16 | $13.05 | $13.48 | $12.91 | $12.96 | $12.11 | 418,800 |
| 2018-10-15 | $13.45 | $13.58 | $13.14 | $13.16 | $12.30 | 405,700 |
| 2018-10-12 | $13.87 | $13.87 | $12.93 | $13.31 | $12.44 | 967,830 |
| 2018-10-11 | $15.02 | $15.03 | $13.82 | $13.88 | $12.97 | 1,051,790 |
| 2018-10-10 | $15.15 | $15.40 | $15.08 | $15.35 | $14.35 | 312,460 |
| 2018-10-09 | $15.45 | $15.49 | $15.06 | $15.19 | $14.20 | 450,630 |
| 2018-10-08 | $16.10 | $16.10 | $15.20 | $15.26 | $14.26 | 626,970 |
| 2018-10-05 | $16.13 | $16.13 | $16.13 | $16.13 | $15.08 | 0 |
| 2018-10-04 | $16.13 | $16.13 | $16.13 | $16.13 | $15.08 | 0 |
| 2018-10-03 | $16.13 | $16.13 | $16.13 | $16.13 | $15.08 | 0 |
| 2018-10-02 | $16.13 | $16.13 | $16.13 | $16.13 | $15.08 | 0 |
| 2018-10-01 | $16.13 | $16.13 | $16.13 | $16.13 | $15.08 | 0 |
| 2018-09-28 | $15.99 | $16.20 | $15.98 | $16.13 | $15.08 | 317,700 |
| 2018-09-27 | $16.42 | $16.50 | $15.95 | $15.95 | $14.91 | 523,600 |
| 2018-09-26 | $16.58 | $16.58 | $16.40 | $16.42 | $15.35 | 337,040 |
| 2018-09-25 | $16.40 | $16.54 | $16.21 | $16.47 | $15.39 | 277,700 |
| 2018-09-24 | $16.46 | $16.46 | $16.46 | $16.46 | $15.38 | 0 |
| 2018-09-21 | $16.21 | $16.54 | $16.20 | $16.46 | $15.38 | 398,090 |
| 2018-09-20 | $16.20 | $16.37 | $16.13 | $16.19 | $15.13 | 296,260 |
| 2018-09-19 | $16.15 | $16.51 | $15.97 | $16.33 | $15.26 | 449,790 |
| 2018-09-18 | $15.86 | $16.13 | $15.71 | $16.12 | $15.07 | 354,400 |
| 2018-09-17 | $16.25 | $16.25 | $15.75 | $15.80 | $14.77 | 440,700 |
| 2018-09-14 | $16.58 | $16.65 | $16.29 | $16.29 | $15.23 | 299,900 |
| 2018-09-13 | $16.46 | $16.60 | $16.37 | $16.58 | $15.50 | 333,170 |
| 2018-09-12 | $16.40 | $16.59 | $16.20 | $16.45 | $15.38 | 375,000 |
| 2018-09-11 | $16.52 | $16.54 | $16.30 | $16.39 | $15.32 | 393,000 |
| 2018-09-10 | $16.80 | $16.86 | $16.35 | $16.37 | $15.30 | 453,850 |
| 2018-09-07 | $17.10 | $17.20 | $16.82 | $16.90 | $15.80 | 325,960 |
| 2018-09-06 | $17.07 | $17.25 | $16.86 | $16.92 | $15.81 | 339,600 |
| 2018-09-05 | $17.21 | $17.45 | $17.03 | $17.07 | $15.95 | 408,500 |
| 2018-09-04 | $16.90 | $17.30 | $16.66 | $17.20 | $16.08 | 607,320 |
| 2018-09-03 | $17.20 | $17.38 | $16.60 | $17.00 | $15.89 | 671,970 |
| 2018-08-31 | $17.71 | $17.71 | $17.25 | $17.25 | $16.12 | 601,250 |
| 2018-08-30 | $17.98 | $18.12 | $17.79 | $17.79 | $16.63 | 555,910 |
| 2018-08-29 | $17.90 | $18.40 | $17.82 | $18.05 | $16.87 | 582,680 |
| 2018-08-28 | $18.18 | $18.18 | $17.90 | $18.00 | $16.82 | 575,500 |
| 2018-08-27 | $17.66 | $18.24 | $17.55 | $18.19 | $17.00 | 981,470 |
| 2018-08-24 | $17.52 | $17.68 | $17.36 | $17.64 | $16.49 | 397,060 |
| 2018-08-23 | $17.37 | $17.66 | $17.35 | $17.50 | $16.36 | 292,200 |
| 2018-08-22 | $17.68 | $17.82 | $17.35 | $17.40 | $16.26 | 326,780 |
| 2018-08-21 | $17.68 | $17.94 | $17.59 | $17.85 | $16.68 | 346,370 |
| 2018-08-20 | $17.66 | $17.78 | $17.41 | $17.72 | $16.56 | 289,600 |
| 2018-08-17 | $17.80 | $18.15 | $17.52 | $17.53 | $16.38 | 606,400 |
| 2018-08-16 | $18.01 | $18.50 | $17.72 | $17.88 | $16.71 | 943,000 |
| 2018-08-15 | $18.32 | $18.32 | $18.01 | $18.12 | $16.94 | 488,800 |
| 2018-08-14 | $18.49 | $18.62 | $18.21 | $18.34 | $17.14 | 433,600 |
| 2018-08-13 | $18.29 | $18.54 | $18.01 | $18.53 | $17.32 | 597,500 |
| 2018-08-10 | $18.35 | $18.49 | $18.14 | $18.39 | $17.19 | 507,100 |
| 2018-08-09 | $17.88 | $18.43 | $17.72 | $18.28 | $17.09 | 709,290 |
| 2018-08-08 | $18.18 | $18.39 | $17.87 | $17.88 | $16.71 | 461,000 |
| 2018-08-07 | $17.87 | $18.23 | $17.74 | $18.21 | $17.02 | 421,270 |
| 2018-08-06 | $18.06 | $18.40 | $17.65 | $17.77 | $16.61 | 416,200 |
| 2018-08-03 | $18.20 | $18.39 | $18.03 | $18.06 | $16.88 | 339,990 |
| 2018-08-02 | $18.71 | $18.72 | $17.70 | $18.30 | $17.10 | 940,150 |
| 2018-08-01 | $18.96 | $19.18 | $18.56 | $18.72 | $17.50 | 557,680 |
| 2018-07-31 | $19.09 | $19.09 | $18.80 | $19.01 | $17.77 | 400,900 |
| 2018-07-30 | $19.49 | $19.55 | $18.80 | $18.92 | $17.68 | 713,020 |
| 2018-07-27 | $19.60 | $19.70 | $19.38 | $19.46 | $18.19 | 692,780 |
| 2018-07-26 | $19.82 | $19.90 | $19.55 | $19.68 | $18.39 | 1,412,220 |
| 2018-07-25 | $19.41 | $20.80 | $19.37 | $20.03 | $18.72 | 2,492,270 |
| 2018-07-24 | $19.12 | $19.62 | $18.80 | $19.45 | $18.18 | 1,267,280 |
| 2018-07-23 | $19.38 | $19.38 | $18.91 | $19.07 | $17.82 | 1,103,600 |
| 2018-07-20 | $18.34 | $19.50 | $18.34 | $19.38 | $18.11 | 1,355,400 |
| 2018-07-19 | $19.12 | $19.16 | $18.38 | $18.49 | $17.28 | 1,061,200 |
| 2018-07-18 | $19.15 | $19.47 | $18.97 | $19.08 | $17.83 | 706,060 |
| 2018-07-17 | $18.99 | $19.32 | $18.75 | $19.29 | $18.03 | 712,580 |
| 2018-07-16 | $18.94 | $19.11 | $18.80 | $18.99 | $17.75 | 677,340 |
| 2018-07-13 | $19.26 | $19.31 | $18.85 | $19.05 | $17.81 | 744,200 |
| 2018-07-12 | $18.30 | $19.00 | $18.30 | $18.96 | $17.72 | 1,063,500 |
| 2018-07-11 | $19.43 | $19.50 | $18.03 | $18.39 | $17.19 | 1,133,000 |
| 2018-07-10 | $19.46 | $19.59 | $19.24 | $19.56 | $18.28 | 539,360 |
| 2018-07-09 | $19.06 | $19.44 | $19.06 | $19.41 | $18.14 | 484,500 |
| 2018-07-06 | $18.93 | $19.28 | $18.41 | $19.10 | $17.85 | 877,700 |
| 2018-07-05 | $19.50 | $19.50 | $18.75 | $18.76 | $17.53 | 499,660 |
| 2018-07-04 | $19.87 | $19.98 | $19.13 | $19.35 | $18.09 | 764,460 |
| 2018-07-03 | $19.42 | $20.00 | $19.27 | $19.99 | $18.68 | 921,530 |
| 2018-07-02 | $19.82 | $20.04 | $19.10 | $19.26 | $18.00 | 805,300 |
| 2018-06-29 | $19.32 | $20.03 | $19.18 | $19.95 | $18.65 | 1,047,040 |
| 2018-06-28 | $19.53 | $19.63 | $19.29 | $19.31 | $18.05 | 702,900 |
| 2018-06-27 | $19.60 | $19.73 | $19.26 | $19.34 | $18.08 | 424,600 |
| 2018-06-26 | $19.01 | $19.65 | $18.90 | $19.53 | $18.25 | 655,200 |
| 2018-06-25 | $19.40 | $19.78 | $19.13 | $19.14 | $17.89 | 450,500 |
| 2018-06-22 | $18.65 | $19.41 | $18.52 | $19.26 | $18.00 | 748,800 |
| 2018-06-21 | $19.77 | $19.89 | $18.72 | $18.77 | $17.54 | 1,021,200 |
| 2018-06-20 | $19.66 | $20.09 | $19.30 | $19.88 | $18.58 | 672,680 |
| 2018-06-19 | $21.60 | $21.60 | $19.66 | $19.66 | $18.38 | 1,392,970 |
| 2018-06-18 | $21.84 | $21.84 | $21.84 | $21.84 | $20.41 | 0 |
| 2018-06-15 | $22.98 | $23.19 | $21.55 | $21.84 | $20.41 | 1,080,300 |
| 2018-06-14 | $23.03 | $23.35 | $22.90 | $23.13 | $21.62 | 491,400 |
| 2018-06-13 | $23.58 | $23.59 | $23.05 | $23.19 | $21.67 | 527,880 |
| 2018-06-12 | $23.54 | $23.70 | $23.09 | $23.66 | $22.11 | 556,500 |
| 2018-06-11 | $23.25 | $23.58 | $23.08 | $23.54 | $22.00 | 498,800 |
| 2018-06-08 | $23.55 | $23.55 | $23.05 | $23.29 | $21.77 | 569,370 |
| 2018-06-07 | $23.80 | $24.05 | $23.41 | $23.54 | $22.00 | 606,300 |
| 2018-06-06 | $23.73 | $23.97 | $23.45 | $23.85 | $22.29 | 590,780 |
| 2018-06-05 | $23.11 | $23.75 | $23.10 | $23.72 | $22.17 | 718,220 |
| 2018-06-04 | $23.63 | $23.88 | $22.90 | $23.11 | $21.60 | 843,500 |
| 2018-06-01 | $23.92 | $24.10 | $23.48 | $23.58 | $22.04 | 805,630 |
| 2018-05-31 | $23.73 | $24.37 | $23.73 | $24.10 | $22.53 | 854,130 |
| 2018-05-30 | $25.00 | $25.00 | $23.20 | $23.83 | $22.27 | 2,028,900 |
| 2018-05-29 | $26.31 | $27.00 | $25.42 | $25.75 | $24.07 | 2,931,810 |
| 2018-05-28 | $25.76 | $25.79 | $25.05 | $25.41 | $23.75 | 896,200 |
| 2018-05-25 | $25.98 | $26.09 | $25.31 | $25.38 | $23.72 | 1,028,400 |
| 2018-05-24 | $25.70 | $25.95 | $25.57 | $25.90 | $24.21 | 891,110 |
| 2018-05-23 | $25.98 | $26.25 | $25.63 | $25.67 | $23.99 | 1,115,510 |
| 2018-05-22 | $26.00 | $26.29 | $25.68 | $26.13 | $24.42 | 1,381,710 |
| 2018-05-21 | $25.60 | $26.11 | $25.54 | $26.05 | $24.35 | 1,303,500 |
| 2018-05-18 | $25.78 | $25.85 | $25.15 | $25.62 | $23.95 | 1,239,710 |
| 2018-05-17 | $25.60 | $26.35 | $25.53 | $25.90 | $24.21 | 1,598,200 |
| 2018-05-16 | $25.79 | $26.00 | $25.30 | $25.52 | $23.85 | 1,230,700 |
| 2018-05-15 | $25.28 | $25.86 | $25.08 | $25.83 | $24.14 | 1,403,900 |
| 2018-05-14 | $25.13 | $25.57 | $25.03 | $25.29 | $23.64 | 919,700 |
| 2018-05-11 | $25.70 | $25.70 | $24.91 | $24.99 | $23.36 | 1,211,220 |
| 2018-05-10 | $25.37 | $25.84 | $25.25 | $25.80 | $24.11 | 1,311,510 |
| 2018-05-09 | $25.57 | $25.60 | $25.27 | $25.36 | $23.70 | 962,500 |
| 2018-05-08 | $25.72 | $25.99 | $25.41 | $25.75 | $23.87 | 1,159,800 |
| 2018-05-07 | $25.00 | $25.87 | $24.97 | $25.70 | $23.82 | 1,433,300 |
| 2018-05-04 | $24.54 | $26.19 | $24.23 | $25.13 | $23.30 | 1,575,600 |
| 2018-05-03 | $23.93 | $24.56 | $23.48 | $24.53 | $22.74 | 908,600 |
| 2018-05-02 | $24.52 | $24.63 | $23.78 | $23.85 | $22.11 | 1,088,320 |
| 2018-05-01 | $24.54 | $24.54 | $24.54 | $24.54 | $22.75 | 0 |
| 2018-04-30 | $24.54 | $24.54 | $24.54 | $24.54 | $22.75 | 0 |
| 2018-04-27 | $24.78 | $25.19 | $24.27 | $24.54 | $22.75 | 748,710 |
| 2018-04-26 | $25.67 | $25.77 | $24.75 | $24.80 | $22.99 | 1,093,930 |
| 2018-04-25 | $25.24 | $25.95 | $25.24 | $25.77 | $23.89 | 967,800 |
| 2018-04-24 | $24.69 | $25.39 | $24.69 | $25.34 | $23.49 | 787,900 |
| 2018-04-23 | $24.76 | $25.18 | $24.44 | $24.69 | $22.89 | 830,840 |
| 2018-04-20 | $26.01 | $26.18 | $24.69 | $24.76 | $22.95 | 1,208,100 |
| 2018-04-19 | $26.08 | $26.48 | $26.01 | $26.09 | $24.19 | 671,520 |
| 2018-04-18 | $26.10 | $26.69 | $25.45 | $26.23 | $24.31 | 1,150,000 |
| 2018-04-17 | $26.85 | $27.38 | $26.02 | $26.08 | $24.18 | 1,235,200 |
| 2018-04-16 | $27.83 | $27.91 | $26.30 | $26.91 | $24.95 | 2,020,300 |
| 2018-04-13 | $28.12 | $28.50 | $27.91 | $27.99 | $25.95 | 1,864,870 |
| 2018-04-12 | $27.80 | $28.15 | $27.48 | $27.70 | $25.68 | 2,544,750 |
| 2018-04-11 | $27.46 | $29.13 | $27.37 | $28.70 | $26.60 | 2,563,350 |
| 2018-04-10 | $27.73 | $28.07 | $26.82 | $27.40 | $25.40 | 1,345,550 |
| 2018-04-09 | $28.00 | $28.38 | $27.31 | $27.72 | $25.70 | 1,271,300 |
| 2018-04-06 | $28.37 | $28.37 | $28.37 | $28.37 | $26.30 | 0 |
| 2018-04-05 | $28.37 | $28.37 | $28.37 | $28.37 | $26.30 | 0 |
| 2018-04-04 | $28.44 | $29.08 | $28.31 | $28.37 | $26.30 | 1,469,910 |
| 2018-04-03 | $28.60 | $28.76 | $28.06 | $28.37 | $26.30 | 1,340,620 |
| 2018-04-02 | $28.70 | $29.49 | $28.63 | $29.28 | $27.14 | 2,096,910 |
| 2018-03-30 | $28.75 | $29.13 | $28.28 | $28.92 | $26.81 | 2,130,320 |
| 2018-03-29 | $27.51 | $28.42 | $27.51 | $28.40 | $26.33 | 1,584,400 |
| 2018-03-28 | $27.33 | $27.86 | $27.03 | $27.45 | $25.45 | 1,356,590 |
| 2018-03-27 | $27.56 | $28.71 | $27.43 | $28.06 | $26.01 | 1,661,490 |
| 2018-03-26 | $26.00 | $27.44 | $25.52 | $27.25 | $25.26 | 1,399,590 |
| 2018-03-23 | $28.46 | $28.67 | $26.64 | $26.86 | $24.90 | 2,370,190 |
| 2018-03-22 | $28.85 | $29.88 | $28.75 | $29.59 | $27.43 | 2,070,450 |
| 2018-03-21 | $29.20 | $29.45 | $28.72 | $28.74 | $26.64 | 1,999,940 |
| 2018-03-20 | $29.00 | $29.39 | $28.56 | $29.26 | $27.12 | 2,497,670 |
| 2018-03-19 | $28.52 | $30.97 | $28.50 | $29.93 | $27.74 | 4,324,310 |
| 2018-03-16 | $27.61 | $28.25 | $27.50 | $28.19 | $26.13 | 1,375,540 |
| 2018-03-15 | $27.90 | $28.05 | $26.81 | $27.40 | $25.40 | 1,724,790 |
| 2018-03-14 | $28.40 | $28.94 | $28.05 | $28.08 | $26.03 | 1,517,130 |
| 2018-03-13 | $29.90 | $29.90 | $28.61 | $28.71 | $26.61 | 3,098,350 |
| 2018-03-12 | $30.15 | $30.49 | $29.35 | $29.97 | $27.78 | 5,526,610 |
| 2018-03-09 | $26.47 | $29.10 | $26.40 | $29.10 | $26.98 | 2,554,770 |
| 2018-03-08 | $25.65 | $26.48 | $25.65 | $26.45 | $24.52 | 1,220,960 |
| 2018-03-07 | $26.00 | $26.10 | $25.70 | $25.81 | $23.93 | 881,800 |
| 2018-03-06 | $25.98 | $26.47 | $25.91 | $26.11 | $24.20 | 1,140,400 |
| 2018-03-05 | $25.85 | $26.04 | $25.63 | $26.00 | $24.10 | 644,700 |
| 2018-03-02 | $26.10 | $26.19 | $25.76 | $25.84 | $23.95 | 980,500 |
| 2018-03-01 | $25.51 | $26.24 | $25.48 | $26.14 | $24.23 | 1,065,420 |
| 2018-02-28 | $25.23 | $26.49 | $24.73 | $25.82 | $23.93 | 1,517,160 |
| 2018-02-27 | $25.25 | $25.53 | $25.05 | $25.35 | $23.50 | 875,170 |
| 2018-02-26 | $24.49 | $25.45 | $24.31 | $25.42 | $23.56 | 1,254,270 |
| 2018-02-23 | $24.25 | $24.77 | $24.17 | $24.42 | $22.64 | 676,700 |
| 2018-02-22 | $23.93 | $24.39 | $23.84 | $24.27 | $22.50 | 588,310 |
| 2018-02-21 | $23.82 | $23.82 | $23.82 | $23.82 | $22.08 | 0 |
| 2018-02-20 | $23.82 | $23.82 | $23.82 | $23.82 | $22.08 | 0 |
| 2018-02-19 | $23.82 | $23.82 | $23.82 | $23.82 | $22.08 | 0 |
| 2018-02-16 | $23.82 | $23.82 | $23.82 | $23.82 | $22.08 | 0 |
| 2018-02-15 | $23.82 | $23.82 | $23.82 | $23.82 | $22.08 | 0 |
| 2018-02-14 | $24.18 | $24.18 | $23.80 | $23.82 | $22.08 | 528,100 |
| 2018-02-13 | $24.24 | $24.25 | $23.82 | $24.00 | $22.25 | 688,900 |
| 2018-02-12 | $23.57 | $24.22 | $23.57 | $24.12 | $22.36 | 599,500 |
| 2018-02-09 | $23.90 | $24.05 | $23.20 | $23.51 | $21.79 | 830,900 |
| 2018-02-08 | $23.88 | $24.71 | $23.85 | $24.44 | $22.66 | 596,600 |
| 2018-02-07 | $24.39 | $24.50 | $23.12 | $23.95 | $22.20 | 768,200 |
| 2018-02-06 | $24.90 | $25.00 | $23.53 | $23.62 | $21.90 | 1,080,600 |
| 2018-02-05 | $24.95 | $25.50 | $24.47 | $25.16 | $23.32 | 496,900 |
| 2018-02-02 | $25.50 | $25.59 | $24.90 | $25.31 | $23.46 | 959,880 |
| 2018-02-01 | $27.15 | $27.25 | $25.01 | $25.20 | $23.36 | 1,561,920 |
| 2018-01-31 | $28.54 | $28.56 | $27.04 | $27.05 | $25.07 | 1,174,250 |
| 2018-01-30 | $28.75 | $28.88 | $28.53 | $28.69 | $26.60 | 503,090 |
| 2018-01-29 | $29.52 | $29.70 | $28.67 | $28.74 | $26.64 | 1,026,320 |
| 2018-01-26 | $29.55 | $29.94 | $29.46 | $29.51 | $27.36 | 1,035,900 |
| 2018-01-25 | $30.45 | $30.73 | $29.88 | $29.94 | $27.75 | 1,595,400 |
| 2018-01-24 | $30.10 | $31.02 | $30.10 | $30.89 | $28.63 | 1,135,420 |
| 2018-01-23 | $30.19 | $30.72 | $29.87 | $30.47 | $28.25 | 1,124,020 |
| 2018-01-22 | $30.26 | $30.38 | $29.38 | $30.09 | $27.89 | 1,080,680 |
| 2018-01-19 | $30.07 | $30.53 | $30.00 | $30.27 | $28.06 | 721,760 |
| 2018-01-18 | $30.71 | $30.90 | $30.10 | $30.19 | $27.99 | 888,500 |
| 2018-01-17 | $31.20 | $31.20 | $30.20 | $30.74 | $28.50 | 1,178,640 |
| 2018-01-16 | $31.13 | $31.33 | $30.94 | $31.07 | $28.80 | 1,084,110 |
| 2018-01-15 | $33.20 | $33.28 | $31.00 | $31.16 | $28.88 | 2,207,780 |
| 2018-01-12 | $33.54 | $34.23 | $32.93 | $33.30 | $30.87 | 3,066,130 |
| 2018-01-11 | $32.23 | $33.07 | $32.06 | $32.80 | $30.41 | 909,790 |
| 2018-01-10 | $32.80 | $32.80 | $32.15 | $32.23 | $29.88 | 918,200 |
| 2018-01-09 | $32.54 | $33.14 | $32.38 | $32.91 | $30.51 | 954,640 |
| 2018-01-08 | $32.93 | $33.16 | $32.32 | $32.56 | $30.18 | 804,940 |
| 2018-01-05 | $32.93 | $33.25 | $32.60 | $33.05 | $30.64 | 924,410 |
| 2018-01-04 | $32.58 | $33.18 | $32.35 | $32.98 | $30.57 | 932,200 |
| 2018-01-03 | $32.75 | $32.75 | $32.14 | $32.58 | $30.20 | 705,170 |
| 2018-01-02 | $32.50 | $32.69 | $32.35 | $32.57 | $30.19 | 479,530 |
| 2018-01-01 | $32.49 | $32.49 | $32.49 | $32.49 | $30.12 | 0 |
| 2017-12-29 | $32.61 | $32.68 | $32.26 | $32.49 | $30.12 | 542,200 |
| 2017-12-28 | $31.92 | $33.58 | $31.80 | $32.74 | $30.35 | 1,625,430 |
| 2017-12-27 | $32.45 | $32.50 | $31.68 | $31.88 | $29.55 | 695,600 |
| 2017-12-26 | $31.51 | $32.97 | $31.41 | $32.59 | $30.21 | 1,084,100 |
| 2017-12-25 | $32.27 | $32.41 | $31.31 | $31.51 | $29.21 | 732,860 |
| 2017-12-22 | $32.63 | $32.75 | $32.22 | $32.25 | $29.90 | 360,000 |
| 2017-12-21 | $32.75 | $32.96 | $32.12 | $32.63 | $30.25 | 539,730 |
| 2017-12-20 | $33.32 | $33.80 | $32.90 | $33.00 | $30.59 | 525,540 |
| 2017-12-19 | $32.90 | $33.85 | $32.90 | $33.59 | $31.14 | 741,520 |
| 2017-12-18 | $33.15 | $33.18 | $32.60 | $33.03 | $30.62 | 503,030 |
| 2017-12-15 | $33.19 | $33.26 | $32.71 | $32.99 | $30.58 | 403,600 |
| 2017-12-14 | $33.50 | $33.58 | $32.71 | $33.15 | $30.73 | 509,300 |
| 2017-12-13 | $32.68 | $33.35 | $32.60 | $33.29 | $30.86 | 732,800 |
| 2017-12-12 | $33.56 | $33.70 | $32.52 | $32.55 | $30.17 | 681,540 |
| 2017-12-11 | $33.30 | $33.85 | $33.22 | $33.72 | $31.26 | 654,600 |
| 2017-12-08 | $33.48 | $34.44 | $33.28 | $33.57 | $31.12 | 1,991,640 |
| 2017-12-07 | $32.11 | $33.76 | $32.10 | $33.50 | $31.05 | 1,571,330 |
| 2017-12-06 | $31.73 | $32.48 | $31.55 | $32.40 | $30.03 | 846,710 |
| 2017-12-05 | $33.10 | $33.30 | $31.61 | $31.75 | $29.43 | 1,076,260 |
| 2017-12-04 | $34.00 | $34.45 | $33.00 | $33.04 | $30.63 | 1,141,350 |
| 2017-12-01 | $33.60 | $34.79 | $33.45 | $34.59 | $32.06 | 1,191,160 |
| 2017-11-30 | $34.10 | $34.45 | $33.46 | $33.62 | $31.17 | 586,400 |
| 2017-11-29 | $33.94 | $34.74 | $33.35 | $34.26 | $31.76 | 1,105,470 |
| 2017-11-28 | $33.55 | $33.85 | $33.22 | $33.76 | $31.30 | 636,310 |
| 2017-11-27 | $33.37 | $33.61 | $33.13 | $33.17 | $30.75 | 485,850 |
| 2017-11-24 | $33.82 | $34.05 | $33.11 | $33.47 | $31.03 | 695,900 |
| 2017-11-23 | $34.17 | $35.50 | $33.74 | $33.79 | $31.32 | 1,405,500 |
| 2017-11-22 | $33.70 | $34.30 | $33.59 | $33.74 | $31.28 | 664,730 |
| 2017-11-21 | $34.40 | $34.64 | $33.52 | $33.78 | $31.31 | 810,170 |
| 2017-11-20 | $33.98 | $34.68 | $33.31 | $34.40 | $31.89 | 959,110 |
| 2017-11-17 | $35.85 | $36.19 | $33.86 | $34.03 | $31.55 | 1,567,540 |
| 2017-11-16 | $36.33 | $36.33 | $35.82 | $35.84 | $33.22 | 771,620 |
| 2017-11-15 | $36.77 | $37.00 | $36.00 | $36.12 | $33.48 | 1,246,000 |
| 2017-11-14 | $38.40 | $38.55 | $36.70 | $36.92 | $34.22 | 1,601,460 |
| 2017-11-13 | $38.43 | $38.79 | $37.93 | $38.32 | $35.52 | 985,020 |
| 2017-11-10 | $38.95 | $39.09 | $38.10 | $38.18 | $35.39 | 1,386,580 |
| 2017-11-09 | $38.43 | $39.18 | $38.40 | $38.95 | $36.11 | 1,143,960 |
| 2017-11-08 | $39.03 | $39.68 | $38.42 | $38.52 | $35.71 | 1,823,160 |
| 2017-11-07 | $39.00 | $39.15 | $38.47 | $39.00 | $36.15 | 1,401,660 |
| 2017-11-06 | $37.73 | $39.20 | $37.72 | $39.13 | $36.27 | 2,137,300 |
| 2017-11-03 | $37.35 | $37.78 | $37.01 | $37.73 | $34.98 | 1,184,480 |
| 2017-11-02 | $37.37 | $37.93 | $36.88 | $37.31 | $34.59 | 1,040,720 |
| 2017-11-01 | $36.46 | $37.80 | $36.35 | $37.55 | $34.81 | 1,509,100 |
| 2017-10-31 | $36.00 | $36.73 | $35.81 | $36.50 | $33.84 | 659,600 |
| 2017-10-30 | $37.20 | $37.49 | $35.80 | $36.18 | $33.54 | 1,170,430 |
| 2017-10-27 | $36.89 | $37.76 | $36.88 | $37.58 | $34.84 | 1,045,730 |
| 2017-10-26 | $36.47 | $37.45 | $36.31 | $37.22 | $34.50 | 1,234,000 |
| 2017-10-25 | $36.32 | $36.67 | $35.72 | $36.47 | $33.81 | 1,003,880 |
| 2017-10-24 | $37.13 | $37.25 | $35.67 | $36.37 | $33.71 | 1,176,810 |
| 2017-10-23 | $36.80 | $37.26 | $36.67 | $37.13 | $34.42 | 568,430 |
| 2017-10-20 | $36.52 | $37.15 | $36.31 | $36.99 | $34.29 | 907,300 |
| 2017-10-19 | $38.17 | $38.18 | $36.14 | $36.52 | $33.85 | 2,136,930 |
| 2017-10-18 | $38.29 | $39.25 | $38.23 | $38.28 | $35.49 | 1,252,150 |
| 2017-10-17 | $38.18 | $38.77 | $38.04 | $38.29 | $35.49 | 1,166,700 |
| 2017-10-16 | $40.20 | $40.30 | $38.21 | $38.25 | $35.46 | 2,717,090 |
| 2017-10-13 | $40.40 | $41.50 | $40.40 | $40.59 | $37.63 | 2,879,440 |
| 2017-10-12 | $40.78 | $41.05 | $40.25 | $40.79 | $37.81 | 1,927,340 |
| 2017-10-11 | $40.90 | $41.51 | $40.10 | $41.26 | $38.25 | 4,093,800 |
| 2017-10-10 | $38.84 | $40.80 | $38.72 | $40.56 | $37.60 | 2,791,770 |
| 2017-10-09 | $39.08 | $39.48 | $38.70 | $38.77 | $35.94 | 1,261,600 |
| 2017-10-06 | $38.71 | $38.71 | $38.71 | $38.71 | $35.88 | 0 |
| 2017-10-05 | $38.71 | $38.71 | $38.71 | $38.71 | $35.88 | 0 |
| 2017-10-04 | $38.71 | $38.71 | $38.71 | $38.71 | $35.88 | 0 |
| 2017-10-03 | $38.71 | $38.71 | $38.71 | $38.71 | $35.88 | 0 |
| 2017-10-02 | $38.71 | $38.71 | $38.71 | $38.71 | $35.88 | 0 |
| 2017-09-29 | $38.66 | $39.11 | $38.42 | $38.71 | $35.88 | 1,182,000 |
| 2017-09-28 | $38.52 | $38.85 | $38.21 | $38.66 | $35.84 | 1,212,150 |
| 2017-09-27 | $38.18 | $38.88 | $38.18 | $38.45 | $35.64 | 1,048,500 |
| 2017-09-26 | $39.45 | $39.50 | $38.00 | $38.18 | $35.39 | 2,706,400 |
| 2017-09-25 | $40.55 | $42.05 | $39.51 | $39.74 | $36.84 | 2,702,450 |
| 2017-09-22 | $39.86 | $41.16 | $39.71 | $40.93 | $37.94 | 2,801,260 |
| 2017-09-21 | $39.87 | $41.45 | $39.50 | $40.19 | $37.26 | 3,426,640 |
| 2017-09-20 | $39.63 | $40.01 | $39.43 | $39.86 | $36.95 | 1,387,100 |
| 2017-09-19 | $39.18 | $40.52 | $39.15 | $40.06 | $37.14 | 2,786,960 |
| 2017-09-18 | $39.40 | $39.68 | $38.76 | $39.18 | $36.32 | 1,750,660 |
| 2017-09-15 | $39.99 | $40.12 | $39.59 | $39.60 | $36.71 | 1,811,800 |
| 2017-09-14 | $39.79 | $41.00 | $39.30 | $40.34 | $37.39 | 3,064,680 |
| 2017-09-13 | $39.77 | $39.96 | $39.12 | $39.93 | $37.01 | 1,912,840 |
| 2017-09-12 | $40.69 | $40.89 | $39.50 | $39.65 | $36.76 | 3,760,870 |
| 2017-09-11 | $40.65 | $40.99 | $40.06 | $40.75 | $37.77 | 4,316,250 |
| 2017-09-08 | $40.61 | $42.37 | $40.10 | $41.57 | $38.53 | 11,149,480 |
| 2017-09-07 | $36.99 | $40.51 | $36.98 | $40.51 | $37.55 | 7,931,960 |
| 2017-09-06 | $37.14 | $37.14 | $36.56 | $36.83 | $34.14 | 862,720 |
| 2017-09-05 | $37.25 | $37.68 | $37.00 | $37.14 | $34.43 | 955,200 |
| 2017-09-04 | $36.68 | $37.45 | $36.56 | $37.29 | $34.57 | 1,498,500 |
| 2017-09-01 | $36.99 | $37.06 | $36.43 | $36.77 | $34.09 | 1,087,400 |
| 2017-08-31 | $36.59 | $37.16 | $36.46 | $37.03 | $34.33 | 1,058,250 |
| 2017-08-30 | $37.19 | $37.19 | $36.57 | $36.61 | $33.94 | 1,014,280 |
| 2017-08-29 | $37.04 | $37.68 | $36.80 | $37.20 | $34.48 | 1,582,850 |
| 2017-08-28 | $36.16 | $37.36 | $36.16 | $37.04 | $34.34 | 1,961,930 |
| 2017-08-25 | $35.60 | $36.27 | $35.58 | $36.12 | $33.48 | 1,013,300 |
| 2017-08-24 | $36.20 | $36.40 | $35.60 | $35.71 | $33.10 | 1,124,950 |
| 2017-08-23 | $35.81 | $36.58 | $35.20 | $36.40 | $33.74 | 2,037,770 |
| 2017-08-22 | $35.60 | $35.79 | $35.31 | $35.67 | $33.07 | 799,910 |
| 2017-08-21 | $35.11 | $35.74 | $35.06 | $35.67 | $33.07 | 993,800 |
| 2017-08-18 | $35.60 | $35.68 | $35.03 | $35.10 | $32.54 | 890,900 |
| 2017-08-17 | $35.70 | $36.07 | $35.57 | $35.86 | $33.24 | 837,150 |
| 2017-08-16 | $35.51 | $36.17 | $34.96 | $35.92 | $33.30 | 1,438,680 |
| 2017-08-15 | $35.08 | $35.49 | $35.03 | $35.44 | $32.85 | 705,630 |
| 2017-08-14 | $34.09 | $35.18 | $34.09 | $35.04 | $32.48 | 679,530 |
| 2017-08-11 | $34.38 | $34.78 | $33.82 | $34.47 | $31.95 | 791,620 |
| 2017-08-10 | $35.25 | $35.52 | $34.50 | $34.56 | $32.04 | 762,240 |
| 2017-08-09 | $35.33 | $35.78 | $35.04 | $35.31 | $32.73 | 712,020 |
| 2017-08-08 | $35.10 | $35.49 | $34.45 | $35.34 | $32.76 | 810,120 |
| 2017-08-07 | $34.66 | $35.50 | $34.66 | $35.04 | $32.48 | 636,520 |
| 2017-08-04 | $35.68 | $35.87 | $34.68 | $34.71 | $32.18 | 954,930 |
| 2017-08-03 | $35.32 | $36.30 | $35.11 | $35.53 | $32.94 | 946,200 |
| 2017-08-02 | $35.84 | $36.38 | $35.19 | $35.28 | $32.70 | 960,450 |
| 2017-08-01 | $35.79 | $36.19 | $35.75 | $35.96 | $33.33 | 1,086,880 |
| 2017-07-31 | $35.50 | $36.53 | $35.27 | $35.98 | $33.35 | 1,126,240 |
| 2017-07-28 | $36.42 | $36.42 | $35.70 | $35.70 | $33.09 | 1,411,300 |
| 2017-07-27 | $35.26 | $36.88 | $35.20 | $36.34 | $33.69 | 2,578,860 |
| 2017-07-26 | $34.04 | $35.77 | $34.04 | $35.44 | $32.85 | 2,484,320 |
| 2017-07-25 | $33.45 | $34.48 | $33.40 | $34.04 | $31.55 | 1,182,760 |
| 2017-07-24 | $32.90 | $33.99 | $32.24 | $33.58 | $31.13 | 1,480,910 |
| 2017-07-21 | $33.73 | $34.00 | $32.98 | $33.13 | $30.71 | 828,450 |
| 2017-07-20 | $33.73 | $34.58 | $33.60 | $33.73 | $31.27 | 1,400,610 |
| 2017-07-19 | $33.96 | $34.28 | $33.00 | $33.68 | $31.22 | 1,758,600 |
| 2017-07-18 | $33.12 | $34.58 | $31.89 | $34.37 | $31.86 | 2,915,190 |
| 2017-07-17 | $38.11 | $38.44 | $34.70 | $34.70 | $32.17 | 2,232,630 |
| 2017-07-14 | $39.32 | $39.32 | $38.45 | $38.55 | $35.74 | 853,800 |
| 2017-07-13 | $39.43 | $39.53 | $38.70 | $39.14 | $36.28 | 1,223,780 |
| 2017-07-12 | $39.64 | $39.88 | $38.71 | $39.43 | $36.55 | 1,263,100 |
| 2017-07-11 | $40.60 | $40.74 | $39.60 | $39.65 | $36.76 | 1,151,800 |
| 2017-07-10 | $41.80 | $41.85 | $40.35 | $40.63 | $37.66 | 1,604,310 |
| 2017-07-07 | $41.25 | $42.18 | $41.04 | $42.00 | $38.93 | 1,633,610 |
| 2017-07-06 | $41.55 | $41.68 | $40.88 | $41.28 | $38.27 | 1,146,950 |
| 2017-07-05 | $41.68 | $41.72 | $40.74 | $41.55 | $38.52 | 1,518,980 |
| 2017-07-04 | $41.86 | $42.21 | $41.62 | $41.74 | $38.69 | 1,239,400 |
| 2017-07-03 | $41.03 | $41.93 | $40.81 | $41.92 | $38.86 | 2,042,920 |
| 2017-06-30 | $40.76 | $41.29 | $40.40 | $41.04 | $38.04 | 857,370 |
| 2017-06-29 | $40.73 | $41.36 | $40.73 | $40.85 | $37.87 | 774,140 |
| 2017-06-28 | $41.20 | $41.45 | $40.72 | $40.81 | $37.83 | 1,271,300 |
| 2017-06-27 | $41.50 | $41.95 | $41.13 | $41.41 | $38.39 | 977,150 |
| 2017-06-26 | $41.05 | $41.47 | $40.76 | $41.45 | $38.42 | 987,900 |
| 2017-06-23 | $40.90 | $41.75 | $40.23 | $41.05 | $38.05 | 1,357,450 |
| 2017-06-22 | $41.98 | $42.25 | $41.30 | $41.40 | $38.38 | 1,382,600 |
| 2017-06-21 | $42.70 | $42.80 | $41.62 | $42.11 | $39.04 | 1,493,700 |
| 2017-06-20 | $43.00 | $43.35 | $42.33 | $42.64 | $39.53 | 2,292,260 |
| 2017-06-19 | $41.56 | $45.44 | $41.20 | $43.51 | $40.33 | 3,389,100 |
| 2017-06-16 | $42.40 | $43.40 | $41.50 | $41.79 | $38.74 | 2,390,580 |
| 2017-06-15 | $40.30 | $42.47 | $40.27 | $41.83 | $38.78 | 2,842,640 |
| 2017-06-14 | $40.19 | $41.30 | $40.02 | $40.39 | $37.44 | 1,685,420 |
| 2017-06-13 | $38.60 | $40.72 | $38.60 | $40.29 | $37.35 | 1,513,700 |
| 2017-06-12 | $40.12 | $40.45 | $39.18 | $39.25 | $36.38 | 1,231,100 |
| 2017-06-09 | $40.76 | $41.18 | $40.05 | $40.73 | $37.76 | 1,504,000 |
| 2017-06-08 | $41.20 | $41.46 | $40.50 | $40.67 | $37.70 | 2,053,820 |
| 2017-06-07 | $39.79 | $41.57 | $39.56 | $41.37 | $38.35 | 3,424,190 |
| 2017-06-06 | $39.20 | $39.88 | $39.20 | $39.59 | $36.70 | 1,344,130 |
| 2017-06-05 | $37.48 | $40.80 | $37.42 | $39.93 | $37.01 | 3,423,980 |
| 2017-06-02 | $35.96 | $37.49 | $35.81 | $37.25 | $34.53 | 1,302,020 |
| 2017-06-01 | $38.02 | $38.17 | $35.99 | $36.11 | $33.47 | 1,569,890 |
| 2017-05-31 | $39.55 | $39.92 | $38.21 | $38.38 | $35.58 | 1,443,490 |
| 2017-05-30 | $38.39 | $38.39 | $38.39 | $38.39 | $35.59 | 0 |
| 2017-05-29 | $38.39 | $38.39 | $38.39 | $38.39 | $35.59 | 0 |
| 2017-05-26 | $38.19 | $38.99 | $38.10 | $38.39 | $35.59 | 1,215,790 |
| 2017-05-25 | $37.85 | $38.46 | $37.01 | $38.19 | $35.40 | 1,360,090 |
| 2017-05-24 | $37.41 | $38.20 | $36.52 | $38.02 | $35.24 | 1,163,190 |
| 2017-05-23 | $39.80 | $39.98 | $37.20 | $37.42 | $34.69 | 1,694,000 |
| 2017-05-22 | $41.76 | $42.00 | $39.57 | $39.71 | $36.81 | 1,554,740 |
| 2017-05-19 | $41.50 | $42.00 | $41.33 | $41.97 | $38.91 | 1,267,290 |
| 2017-05-18 | $41.68 | $42.08 | $41.36 | $41.46 | $38.43 | 1,196,180 |
| 2017-05-17 | $41.70 | $42.98 | $41.51 | $42.30 | $38.83 | 2,299,580 |
| 2017-05-16 | $40.80 | $41.80 | $40.18 | $41.78 | $38.35 | 1,826,070 |
| 2017-05-15 | $41.52 | $41.80 | $40.91 | $40.96 | $37.60 | 961,280 |
| 2017-05-12 | $42.29 | $42.80 | $41.03 | $41.25 | $37.86 | 1,746,290 |
| 2017-05-11 | $43.37 | $43.40 | $40.42 | $42.52 | $39.03 | 2,641,410 |
| 2017-05-10 | $44.65 | $45.16 | $43.51 | $43.71 | $40.12 | 1,245,120 |
| 2017-05-09 | $44.20 | $44.86 | $43.54 | $44.53 | $40.87 | 1,237,860 |
| 2017-05-08 | $44.16 | $45.48 | $43.81 | $44.02 | $40.41 | 1,059,370 |
| 2017-05-05 | $45.18 | $45.59 | $44.48 | $44.54 | $40.88 | 1,066,920 |
| 2017-05-04 | $45.75 | $46.40 | $45.03 | $45.48 | $41.75 | 1,478,220 |
| 2017-05-03 | $45.10 | $45.82 | $44.80 | $45.72 | $41.97 | 1,501,050 |
| 2017-05-02 | $45.80 | $45.80 | $44.96 | $45.06 | $41.36 | 1,375,650 |
| 2017-05-01 | $45.86 | $45.86 | $45.86 | $45.86 | $42.10 | 0 |
| 2017-04-28 | $45.98 | $46.38 | $45.71 | $45.86 | $42.10 | 1,356,040 |
| 2017-04-27 | $45.00 | $46.49 | $43.73 | $46.33 | $42.53 | 2,517,990 |
| 2017-04-26 | $44.90 | $45.98 | $44.41 | $45.43 | $41.70 | 1,589,770 |
| 2017-04-25 | $45.42 | $46.20 | $45.42 | $45.67 | $41.92 | 992,800 |
| 2017-04-24 | $46.42 | $46.69 | $44.82 | $45.31 | $41.59 | 1,519,700 |
| 2017-04-21 | $47.22 | $47.55 | $46.80 | $46.92 | $43.07 | 883,200 |
| 2017-04-20 | $47.50 | $48.26 | $46.61 | $47.24 | $43.36 | 1,249,370 |
| 2017-04-19 | $47.00 | $47.69 | $46.51 | $47.64 | $43.73 | 1,343,160 |
| 2017-04-18 | $47.00 | $47.75 | $46.88 | $46.93 | $43.08 | 1,139,880 |
| 2017-04-17 | $48.34 | $48.34 | $46.28 | $47.11 | $43.24 | 1,877,450 |
| 2017-04-14 | $49.39 | $49.70 | $49.02 | $49.13 | $45.10 | 908,210 |
| 2017-04-13 | $49.47 | $50.22 | $49.12 | $49.53 | $45.46 | 1,328,370 |
| 2017-04-12 | $50.30 | $50.30 | $49.01 | $49.08 | $45.05 | 1,424,480 |
| 2017-04-11 | $49.56 | $50.86 | $48.90 | $50.48 | $46.34 | 2,003,420 |
| 2017-04-10 | $53.50 | $53.50 | $48.60 | $49.53 | $45.46 | 4,359,470 |
| 2017-04-07 | $53.92 | $54.19 | $53.40 | $53.54 | $49.14 | 1,559,980 |
| 2017-04-06 | $53.37 | $54.88 | $53.37 | $54.07 | $49.63 | 2,024,210 |
| 2017-04-05 | $53.00 | $53.88 | $52.28 | $53.72 | $49.31 | 2,131,890 |
| 2017-04-04 | $53.33 | $53.33 | $53.33 | $53.33 | $48.95 | 0 |
| 2017-04-03 | $53.33 | $53.33 | $53.33 | $53.33 | $48.95 | 0 |
| 2017-03-31 | $53.73 | $54.50 | $52.51 | $53.33 | $48.95 | 2,344,470 |
| 2017-03-30 | $53.40 | $54.48 | $53.11 | $53.72 | $49.31 | 2,746,900 |
| 2017-03-29 | $56.37 | $56.79 | $53.47 | $53.77 | $49.36 | 4,582,390 |
| 2017-03-28 | $59.72 | $59.72 | $56.00 | $56.26 | $51.64 | 7,140,920 |
| 2017-03-27 | $61.43 | $61.99 | $60.48 | $61.32 | $56.29 | 3,110,800 |
| 2017-03-24 | $60.89 | $61.48 | $60.50 | $61.32 | $56.29 | 4,010,120 |
| 2017-03-23 | $59.80 | $62.87 | $59.79 | $61.59 | $56.53 | 9,438,480 |
| 2017-03-22 | $59.48 | $60.30 | $58.57 | $59.85 | $54.94 | 3,639,320 |
| 2017-03-21 | $59.64 | $60.08 | $59.10 | $60.00 | $55.07 | 2,732,490 |
| 2017-03-20 | $58.48 | $59.68 | $57.87 | $59.64 | $54.74 | 2,970,950 |
| 2017-03-17 | $60.32 | $60.85 | $58.71 | $58.81 | $53.98 | 5,742,770 |
| 2017-03-16 | $59.31 | $60.60 | $59.30 | $60.50 | $55.53 | 5,308,270 |
| 2017-03-15 | $59.05 | $60.33 | $58.76 | $59.29 | $54.42 | 4,022,310 |
| 2017-03-14 | $60.27 | $60.32 | $58.83 | $59.18 | $54.32 | 5,749,970 |
| 2017-03-13 | $57.50 | $60.60 | $56.46 | $60.29 | $55.34 | 7,336,040 |
| 2017-03-10 | $56.65 | $57.55 | $56.60 | $57.45 | $52.73 | 2,766,530 |
| 2017-03-09 | $57.25 | $57.47 | $56.14 | $56.64 | $51.99 | 2,637,760 |
| 2017-03-08 | $58.44 | $58.99 | $57.20 | $57.54 | $52.82 | 3,927,230 |
| 2017-03-07 | $57.50 | $58.58 | $57.07 | $58.42 | $53.62 | 4,668,540 |
| 2017-03-06 | $56.22 | $57.75 | $56.22 | $57.50 | $52.78 | 3,126,180 |
| 2017-03-03 | $56.03 | $56.75 | $55.70 | $56.38 | $51.75 | 2,492,620 |
| 2017-03-02 | $57.30 | $57.55 | $56.02 | $56.09 | $51.49 | 3,848,430 |
| 2017-03-01 | $58.49 | $58.50 | $57.17 | $57.28 | $52.58 | 3,942,150 |
| 2017-02-28 | $56.18 | $58.45 | $56.18 | $58.36 | $53.57 | 5,272,100 |
| 2017-02-27 | $57.22 | $57.28 | $56.00 | $56.30 | $51.68 | 3,908,910 |
| 2017-02-24 | $55.62 | $58.54 | $55.48 | $57.64 | $52.91 | 7,345,400 |
| 2017-02-23 | $53.42 | $56.28 | $53.03 | $55.90 | $51.31 | 7,075,970 |
| 2017-02-22 | $53.45 | $54.44 | $52.90 | $53.52 | $49.13 | 2,854,570 |
| 2017-02-21 | $52.31 | $53.96 | $52.30 | $53.43 | $49.04 | 2,508,950 |
| 2017-02-20 | $53.90 | $53.95 | $51.78 | $52.45 | $48.14 | 3,556,780 |
| 2017-02-17 | $53.59 | $55.20 | $53.35 | $54.13 | $49.69 | 4,058,270 |
| 2017-02-16 | $53.98 | $54.15 | $53.12 | $53.60 | $49.20 | 2,889,310 |
| 2017-02-15 | $53.80 | $54.97 | $53.61 | $54.28 | $49.82 | 4,240,910 |
| 2017-02-14 | $53.99 | $54.87 | $53.30 | $54.19 | $49.74 | 2,492,910 |
| 2017-02-13 | $52.98 | $54.60 | $52.60 | $54.00 | $49.57 | 3,061,870 |
| 2017-02-10 | $54.70 | $54.80 | $52.95 | $53.07 | $48.71 | 3,283,540 |
| 2017-02-09 | $54.52 | $55.10 | $54.51 | $54.80 | $50.30 | 2,689,580 |
| 2017-02-08 | $53.91 | $54.99 | $53.20 | $54.79 | $50.29 | 2,917,000 |
| 2017-02-07 | $54.91 | $55.01 | $53.70 | $54.11 | $49.67 | 3,122,660 |
| 2017-02-06 | $53.88 | $55.28 | $53.60 | $55.26 | $50.72 | 3,508,050 |
| 2017-02-03 | $53.80 | $55.29 | $53.00 | $54.08 | $49.64 | 3,897,330 |
| 2017-02-02 | $54.24 | $54.24 | $54.24 | $54.24 | $49.79 | 0 |
| 2017-02-01 | $54.24 | $54.24 | $54.24 | $54.24 | $49.79 | 0 |
| 2017-01-31 | $54.24 | $54.24 | $54.24 | $54.24 | $49.79 | 0 |
| 2017-01-30 | $54.24 | $54.24 | $54.24 | $54.24 | $49.79 | 0 |
| 2017-01-27 | $54.24 | $54.24 | $54.24 | $54.24 | $49.79 | 0 |
| 2017-01-26 | $52.80 | $54.48 | $52.35 | $54.24 | $49.79 | 4,306,260 |
| 2017-01-25 | $49.20 | $54.40 | $49.20 | $53.33 | $48.95 | 5,920,130 |
| 2017-01-24 | $51.00 | $51.00 | $49.37 | $49.50 | $45.44 | 2,932,320 |
| 2017-01-23 | $50.80 | $52.19 | $50.62 | $51.17 | $46.97 | 2,879,930 |
| 2017-01-20 | $49.00 | $51.73 | $48.75 | $51.05 | $46.86 | 4,761,550 |
| 2017-01-19 | $47.46 | $52.52 | $46.46 | $49.85 | $45.76 | 5,782,900 |
| 2017-01-18 | $49.00 | $49.30 | $47.91 | $47.96 | $44.02 | 2,823,490 |
| 2017-01-17 | $47.00 | $50.78 | $46.36 | $49.93 | $45.83 | 5,019,200 |
| 2017-01-16 | $50.95 | $50.95 | $46.27 | $47.52 | $43.62 | 4,390,010 |
| 2017-01-13 | $53.83 | $54.18 | $50.93 | $51.41 | $47.19 | 3,765,200 |
| 2017-01-12 | $54.85 | $55.81 | $53.70 | $53.82 | $49.40 | 2,369,150 |
| 2017-01-11 | $56.50 | $56.79 | $54.80 | $54.84 | $50.34 | 2,657,930 |
| 2017-01-10 | $56.80 | $58.35 | $56.28 | $56.71 | $52.05 | 2,784,650 |
| 2017-01-09 | $55.90 | $58.70 | $54.72 | $57.01 | $52.33 | 4,643,500 |
| 2017-01-06 | $59.72 | $59.90 | $56.30 | $56.59 | $51.94 | 4,226,500 |
| 2017-01-05 | $61.61 | $61.61 | $59.70 | $59.73 | $54.83 | 2,613,320 |
| 2017-01-04 | $60.90 | $61.56 | $60.11 | $61.32 | $56.29 | 2,244,770 |
| 2017-01-03 | $59.61 | $60.97 | $59.61 | $60.90 | $55.90 | 2,148,920 |
| 2017-01-02 | $59.70 | $59.70 | $59.70 | $59.70 | $54.80 | 0 |
| 2016-12-30 | $59.95 | $60.36 | $59.13 | $59.70 | $54.80 | 1,554,430 |
| 2016-12-29 | $60.01 | $60.84 | $59.35 | $59.41 | $54.53 | 1,900,820 |
| 2016-12-28 | $61.31 | $61.88 | $60.38 | $60.65 | $55.67 | 2,119,760 |
| 2016-12-27 | $60.00 | $62.66 | $59.60 | $61.59 | $56.53 | 3,819,060 |
| 2016-12-26 | $59.31 | $60.20 | $57.71 | $60.06 | $55.13 | 2,775,450 |
| 2016-12-23 | $63.25 | $63.78 | $59.75 | $59.81 | $54.90 | 4,271,470 |
| 2016-12-22 | $64.10 | $64.16 | $63.15 | $63.39 | $58.19 | 2,063,720 |
| 2016-12-21 | $63.86 | $64.25 | $62.88 | $64.10 | $58.84 | 2,957,110 |
| 2016-12-20 | $63.75 | $64.20 | $63.06 | $63.85 | $58.61 | 2,011,120 |
| 2016-12-19 | $64.45 | $64.45 | $63.28 | $63.56 | $58.34 | 2,211,650 |
| 2016-12-16 | $63.36 | $64.37 | $63.01 | $64.31 | $59.03 | 3,307,760 |
| 2016-12-15 | $62.99 | $64.58 | $62.99 | $63.63 | $58.41 | 3,638,260 |
| 2016-12-14 | $63.90 | $64.56 | $62.53 | $62.88 | $57.72 | 3,304,520 |
| 2016-12-13 | $63.55 | $65.23 | $62.50 | $64.09 | $58.83 | 3,986,460 |
| 2016-12-12 | $69.63 | $70.28 | $63.29 | $64.28 | $59.00 | 6,492,950 |
| 2016-12-09 | $72.28 | $72.66 | $69.89 | $69.99 | $64.24 | 5,100,240 |
| 2016-12-08 | $72.20 | $74.75 | $72.20 | $72.59 | $66.63 | 4,922,450 |
| 2016-12-07 | $71.51 | $72.95 | $70.27 | $72.69 | $66.72 | 4,450,150 |
| 2016-12-06 | $72.50 | $73.69 | $71.61 | $71.99 | $66.08 | 3,581,280 |
| 2016-12-05 | $71.51 | $73.98 | $71.16 | $71.45 | $65.58 | 4,178,350 |
| 2016-12-02 | $77.70 | $77.70 | $73.37 | $73.44 | $67.41 | 7,091,200 |
| 2016-12-01 | $77.48 | $79.01 | $77.11 | $77.92 | $71.52 | 5,371,510 |
| 2016-11-30 | $76.99 | $77.65 | $75.36 | $77.05 | $70.72 | 5,776,450 |
| 2016-11-29 | $80.99 | $81.47 | $77.80 | $77.83 | $71.44 | 11,628,460 |
| 2016-11-28 | $86.00 | $86.80 | $81.51 | $81.90 | $75.18 | 12,377,840 |
| 2016-11-25 | $83.21 | $88.74 | $81.66 | $86.53 | $79.43 | 15,474,480 |
| 2016-11-24 | $83.50 | $85.10 | $81.58 | $83.99 | $77.10 | 12,267,640 |
| 2016-11-23 | $81.40 | $88.88 | $80.57 | $84.91 | $77.94 | 17,338,560 |
| 2016-11-22 | $81.20 | $84.50 | $80.88 | $82.08 | $75.34 | 12,924,430 |
| 2016-11-21 | $82.65 | $82.98 | $78.88 | $80.98 | $74.33 | 13,983,270 |
| 2016-11-18 | $85.00 | $87.29 | $83.59 | $83.95 | $77.06 | 18,276,140 |
| 2016-11-17 | $79.03 | $88.83 | $78.70 | $87.53 | $80.34 | 29,562,180 |
| 2016-11-16 | $83.95 | $84.88 | $80.01 | $80.75 | $74.12 | 23,657,710 |
| 2016-11-15 | $82.60 | $85.37 | $78.11 | $85.37 | $78.36 | 32,134,540 |
| 2016-11-14 | $77.61 | $77.61 | $77.61 | $77.61 | $71.24 | 302,180 |
| 2016-11-11 | $70.55 | $70.55 | $70.55 | $70.55 | $64.76 | 379,080 |
| 2016-11-10 | $64.14 | $64.14 | $64.14 | $64.14 | $58.87 | 88,500 |
| 2016-11-09 | $58.31 | $58.31 | $58.31 | $58.31 | $53.52 | 115,950 |
| 2016-11-08 | $53.01 | $53.01 | $53.01 | $53.01 | $48.66 | 61,200 |
| 2016-11-07 | $48.19 | $48.19 | $48.19 | $48.19 | $44.23 | 46,770 |
| 2016-11-04 | $43.81 | $43.81 | $43.81 | $43.81 | $40.21 | 32,270 |
| 2016-11-03 | $39.83 | $39.83 | $39.83 | $39.83 | $36.56 | 18,700 |
| 2016-11-02 | $36.21 | $36.21 | $36.21 | $36.21 | $33.24 | 18,750 |
| 2016-11-01 | $32.92 | $32.92 | $32.92 | $32.92 | $30.22 | 14,700 |
| 2016-10-31 | $29.93 | $29.93 | $29.93 | $29.93 | $27.47 | 0 |
| 2016-10-28 | $27.21 | $27.21 | $27.21 | $27.21 | $24.98 | 8,820 |
| 2016-10-27 | $24.74 | $24.74 | $24.74 | $24.74 | $22.71 | 4,900 |
| 2016-10-26 | $22.49 | $22.49 | $22.49 | $22.49 | $20.64 | 32,420 |
Hangzhou Electronic Soul Network Technology Company Ltd (603258) News Headlines
Recent Hangzhou Electronic Soul Network Technology Company Ltd (603258) News
Similar Companies to Hangzhou Electronic Soul Network Technology Company Ltd (603258) 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 | -- | -- | -- |