Shanghai Rongtai Health Technology Corporation Ltd (603579) Exchange: SHG
Data as of July 10, 2025
$21.95 ($0.67) 3.15%
Shanghai Rongtai Health Technology Corporation Ltd - Daily Information
Click for more stock information on Shanghai Rongtai Health Technology Corporation Ltd.| Daily Information | Data |
|---|---|
| Date | July 10, 2025 |
| Open | $20.88 |
| Previous Close | $21.95 |
| High | $22.04 |
| Low | $20.60 |
| Adjusted Open | $20.88 |
| Previous Adjusted Close | $21.95 |
| Adjusted High | $22.04 |
| Adjusted Low | $20.60 |
About Shanghai Rongtai Health Technology Corporation Ltd (603579)
Invest in Shanghai Rongtai Health Technology Corporation Ltd (603579)
Historical Stock Data for Shanghai Rongtai Health Technology Corporation Ltd (603579)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-18 | $20.88 | $22.04 | $20.60 | $21.95 | $21.95 | 12,069,960 |
| 2025-04-17 | $21.03 | $22.40 | $20.16 | $21.28 | $21.28 | 11,171,810 |
| 2025-04-16 | $22.11 | $22.22 | $20.18 | $20.40 | $20.40 | 11,432,820 |
| 2025-04-15 | $22.70 | $22.98 | $21.71 | $21.77 | $21.77 | 14,011,940 |
| 2025-04-14 | $20.88 | $22.55 | $20.75 | $22.40 | $22.40 | 17,378,610 |
| 2025-04-11 | $19.16 | $20.88 | $19.16 | $20.50 | $20.50 | 17,696,510 |
| 2025-04-10 | $19.00 | $20.05 | $19.00 | $19.70 | $19.70 | 22,114,390 |
| 2025-04-09 | $17.24 | $19.85 | $17.24 | $18.71 | $18.71 | 27,193,840 |
| 2025-04-08 | $19.19 | $19.69 | $19.16 | $19.16 | $19.16 | 10,375,800 |
| 2025-04-07 | $21.29 | $21.60 | $21.29 | $21.29 | $21.29 | 3,504,000 |
| 2025-04-03 | $21.99 | $24.44 | $21.29 | $23.65 | $23.65 | 30,952,830 |
| 2025-04-02 | $24.08 | $24.77 | $23.66 | $23.66 | $23.66 | 31,301,780 |
| 2025-04-01 | $29.00 | $29.90 | $25.01 | $26.29 | $26.29 | 42,905,270 |
| 2025-03-31 | $27.18 | $27.18 | $25.90 | $27.18 | $27.18 | 10,125,340 |
| 2025-03-28 | $22.24 | $24.71 | $21.83 | $24.71 | $24.71 | 9,106,660 |
| 2025-03-27 | $20.66 | $22.46 | $20.47 | $22.46 | $22.46 | 14,669,520 |
| 2025-03-26 | $18.60 | $20.42 | $18.30 | $20.42 | $20.42 | 11,753,570 |
| 2025-03-25 | $19.50 | $19.50 | $18.56 | $18.56 | $18.56 | 5,926,070 |
| 2025-03-24 | $18.61 | $19.98 | $18.61 | $19.50 | $19.50 | 9,372,530 |
| 2025-03-21 | $18.29 | $19.35 | $18.29 | $18.77 | $18.77 | 7,517,010 |
| 2025-03-20 | $18.73 | $18.84 | $18.40 | $18.44 | $18.44 | 4,296,690 |
| 2025-03-19 | $19.05 | $19.10 | $18.58 | $18.84 | $18.84 | 5,212,740 |
| 2025-03-18 | $19.13 | $19.65 | $18.76 | $19.21 | $19.21 | 7,979,250 |
| 2025-03-17 | $19.38 | $20.33 | $19.30 | $19.41 | $19.41 | 16,704,960 |
| 2025-03-14 | $18.58 | $19.90 | $17.51 | $19.20 | $19.20 | 15,117,490 |
| 2025-03-13 | $17.54 | $18.93 | $17.54 | $18.32 | $18.32 | 9,709,250 |
| 2025-03-12 | $18.20 | $18.67 | $17.78 | $17.78 | $17.78 | 10,640,830 |
| 2025-03-11 | $17.00 | $17.67 | $16.81 | $17.60 | $17.60 | 6,166,650 |
| 2025-03-10 | $17.02 | $17.48 | $17.02 | $17.25 | $17.25 | 4,765,260 |
| 2025-03-07 | $17.28 | $17.49 | $16.90 | $17.07 | $17.07 | 6,081,580 |
| 2025-03-06 | $17.02 | $17.73 | $17.00 | $17.28 | $17.28 | 7,323,890 |
| 2025-03-05 | $16.90 | $17.13 | $16.70 | $17.13 | $17.13 | 7,794,280 |
| 2025-03-04 | $16.58 | $16.98 | $16.51 | $16.72 | $16.72 | 6,877,550 |
| 2025-03-03 | $16.65 | $17.28 | $16.45 | $16.90 | $16.90 | 9,920,280 |
| 2025-02-28 | $16.11 | $17.59 | $15.89 | $16.51 | $16.51 | 11,256,940 |
| 2025-02-27 | $16.39 | $16.43 | $15.87 | $16.11 | $16.11 | 5,037,570 |
| 2025-02-26 | $16.38 | $16.62 | $16.27 | $16.33 | $16.33 | 6,012,080 |
| 2025-02-25 | $16.45 | $16.57 | $16.24 | $16.25 | $16.25 | 6,456,980 |
| 2025-02-24 | $17.04 | $17.11 | $16.45 | $16.58 | $16.58 | 11,460,260 |
| 2025-02-20 | $15.62 | $17.23 | $15.55 | $17.23 | $17.23 | 6,995,530 |
| 2025-02-19 | $15.33 | $15.90 | $15.33 | $15.66 | $15.66 | 4,273,650 |
| 2025-02-18 | $15.85 | $15.89 | $15.31 | $15.34 | $15.34 | 4,905,110 |
| 2025-02-17 | $16.23 | $16.42 | $15.71 | $15.84 | $15.84 | 8,653,170 |
| 2025-02-14 | $16.11 | $16.67 | $15.97 | $16.51 | $16.51 | 10,025,260 |
| 2025-02-13 | $15.80 | $16.97 | $15.52 | $16.35 | $16.35 | 11,696,230 |
| 2025-02-12 | $15.34 | $16.33 | $15.34 | $15.78 | $15.78 | 9,447,030 |
| 2025-02-11 | $15.08 | $15.35 | $14.88 | $15.26 | $15.26 | 3,683,450 |
| 2025-02-10 | $14.42 | $15.29 | $14.42 | $15.24 | $15.24 | 5,819,240 |
| 2025-02-07 | $14.16 | $14.45 | $14.02 | $14.37 | $14.37 | 2,504,290 |
| 2025-02-06 | $13.95 | $14.16 | $13.80 | $14.14 | $14.14 | 1,773,370 |
| 2025-02-05 | $14.22 | $14.32 | $13.86 | $13.95 | $13.95 | 1,330,580 |
| 2025-01-27 | $14.25 | $14.39 | $14.00 | $14.08 | $14.08 | 1,813,300 |
| 2025-01-24 | $13.98 | $14.19 | $13.88 | $14.14 | $14.14 | 1,777,730 |
| 2025-01-23 | $14.03 | $14.12 | $13.90 | $13.94 | $13.94 | 1,566,250 |
| 2025-01-22 | $14.30 | $14.30 | $13.85 | $13.90 | $13.90 | 1,573,810 |
| 2025-01-21 | $14.11 | $14.37 | $14.03 | $14.16 | $14.16 | 1,841,560 |
| 2025-01-20 | $14.14 | $14.36 | $14.10 | $14.31 | $14.31 | 1,527,680 |
| 2025-01-17 | $13.93 | $14.08 | $13.82 | $14.00 | $14.00 | 1,095,390 |
| 2025-01-16 | $13.95 | $14.30 | $13.80 | $13.99 | $13.99 | 1,994,050 |
| 2025-01-15 | $13.78 | $13.84 | $13.60 | $13.76 | $13.76 | 1,116,300 |
| 2025-01-14 | $13.38 | $13.71 | $13.38 | $13.67 | $13.67 | 1,599,330 |
| 2025-01-13 | $13.14 | $13.32 | $12.93 | $13.25 | $13.25 | 1,429,800 |
| 2025-01-09 | $13.88 | $13.93 | $13.71 | $13.78 | $13.78 | 1,607,010 |
| 2025-01-08 | $13.82 | $14.05 | $13.41 | $14.00 | $14.00 | 2,106,090 |
| 2025-01-07 | $13.77 | $13.97 | $13.50 | $13.79 | $13.79 | 1,708,210 |
| 2025-01-06 | $13.66 | $13.99 | $13.33 | $13.76 | $13.76 | 1,729,040 |
| 2025-01-03 | $14.66 | $14.70 | $13.76 | $13.81 | $13.81 | 2,752,080 |
| 2025-01-02 | $14.59 | $15.00 | $14.28 | $14.47 | $14.47 | 2,891,620 |
| 2024-12-31 | $14.92 | $14.95 | $14.43 | $14.50 | $14.50 | 2,136,850 |
| 2024-12-30 | $15.09 | $15.15 | $14.75 | $14.81 | $14.81 | 1,498,770 |
| 2024-12-27 | $14.82 | $15.10 | $14.72 | $15.09 | $15.09 | 1,731,590 |
| 2024-12-26 | $14.74 | $14.93 | $14.67 | $14.82 | $14.82 | 1,417,430 |
| 2024-12-25 | $15.00 | $15.06 | $14.52 | $14.74 | $14.74 | 1,823,230 |
| 2024-12-24 | $14.60 | $14.98 | $14.60 | $14.95 | $14.95 | 2,123,600 |
| 2024-12-23 | $15.46 | $15.65 | $14.62 | $14.65 | $14.65 | 3,267,050 |
| 2024-12-20 | $15.19 | $15.74 | $15.19 | $15.40 | $15.40 | 3,009,610 |
| 2024-12-19 | $15.16 | $15.36 | $15.01 | $15.19 | $15.19 | 2,144,700 |
| 2024-12-18 | $15.40 | $15.50 | $15.06 | $15.26 | $15.26 | 2,916,770 |
| 2024-12-17 | $16.30 | $16.30 | $15.20 | $15.32 | $15.32 | 4,514,000 |
| 2024-12-16 | $16.65 | $17.13 | $16.03 | $16.16 | $16.16 | 7,551,840 |
| 2024-12-13 | $16.78 | $17.18 | $16.22 | $16.40 | $16.40 | 8,617,400 |
| 2024-12-12 | $15.66 | $17.23 | $15.47 | $16.72 | $16.72 | 8,049,620 |
| 2024-12-11 | $15.05 | $16.33 | $15.03 | $15.66 | $15.66 | 4,773,570 |
| 2024-12-10 | $15.45 | $15.57 | $15.10 | $15.15 | $15.15 | 2,482,030 |
| 2024-12-09 | $15.11 | $15.19 | $14.91 | $15.08 | $15.08 | 2,501,370 |
| 2024-12-06 | $14.83 | $15.01 | $14.73 | $14.94 | $14.94 | 1,582,320 |
| 2024-12-05 | $14.81 | $14.87 | $14.61 | $14.87 | $14.87 | 1,928,000 |
| 2024-12-04 | $15.33 | $15.33 | $14.79 | $14.81 | $14.81 | 3,982,330 |
| 2024-12-03 | $15.34 | $15.46 | $15.17 | $15.28 | $15.28 | 2,529,510 |
| 2024-12-02 | $14.90 | $15.70 | $14.81 | $15.34 | $15.34 | 4,881,430 |
| 2024-11-29 | $14.58 | $14.96 | $14.52 | $14.86 | $14.86 | 3,633,060 |
| 2024-11-28 | $14.30 | $15.09 | $14.30 | $14.64 | $14.64 | 3,949,700 |
| 2024-11-27 | $14.28 | $14.40 | $13.82 | $14.38 | $14.38 | 2,575,180 |
| 2024-11-26 | $14.47 | $14.50 | $14.20 | $14.30 | $14.30 | 1,628,700 |
| 2024-11-25 | $14.15 | $14.48 | $14.00 | $14.45 | $14.45 | 2,775,300 |
| 2024-11-22 | $14.68 | $14.86 | $14.02 | $14.03 | $14.03 | 3,197,370 |
| 2024-11-21 | $14.59 | $14.65 | $14.45 | $14.60 | $14.60 | 1,868,700 |
| 2024-11-20 | $14.36 | $14.61 | $14.32 | $14.55 | $14.55 | 2,432,040 |
| 2024-11-19 | $14.08 | $14.40 | $14.03 | $14.39 | $14.39 | 2,344,720 |
| 2024-11-18 | $14.25 | $14.54 | $14.00 | $14.09 | $14.09 | 2,036,460 |
| 2024-11-15 | $14.17 | $14.60 | $14.17 | $14.27 | $14.27 | 2,532,850 |
| 2024-11-14 | $14.60 | $14.63 | $14.27 | $14.28 | $14.28 | 1,669,120 |
| 2024-11-13 | $14.48 | $14.65 | $14.20 | $14.63 | $14.63 | 2,188,390 |
| 2024-11-12 | $14.53 | $14.82 | $14.30 | $14.40 | $14.40 | 2,953,710 |
| 2024-11-11 | $14.40 | $14.55 | $14.12 | $14.53 | $14.53 | 2,665,210 |
| 2024-11-08 | $14.61 | $14.80 | $14.30 | $14.40 | $14.40 | 2,668,490 |
| 2024-11-07 | $14.05 | $14.64 | $13.99 | $14.54 | $14.54 | 3,076,420 |
| 2024-11-06 | $14.02 | $14.27 | $13.97 | $14.18 | $14.18 | 2,851,450 |
| 2024-11-05 | $13.86 | $14.06 | $13.75 | $14.03 | $14.03 | 2,556,080 |
| 2024-11-04 | $13.42 | $13.86 | $13.42 | $13.83 | $13.83 | 2,120,850 |
| 2024-11-01 | $13.93 | $13.93 | $13.48 | $13.51 | $13.51 | 2,559,750 |
| 2024-10-31 | $13.72 | $13.96 | $13.61 | $13.89 | $13.89 | 3,005,290 |
| 2024-10-30 | $13.65 | $13.94 | $13.53 | $13.76 | $13.76 | 2,631,610 |
| 2024-10-29 | $14.20 | $14.35 | $13.75 | $13.83 | $13.83 | 2,597,040 |
| 2024-10-28 | $13.93 | $14.23 | $13.90 | $14.18 | $14.18 | 2,712,350 |
| 2024-10-25 | $13.77 | $14.05 | $13.74 | $13.98 | $13.98 | 2,509,880 |
| 2024-10-24 | $13.69 | $13.80 | $13.58 | $13.78 | $13.78 | 1,695,050 |
| 2024-10-23 | $13.82 | $13.95 | $13.67 | $13.77 | $13.77 | 2,537,920 |
| 2024-10-22 | $13.48 | $13.91 | $13.45 | $13.82 | $13.82 | 2,422,910 |
| 2024-10-21 | $13.48 | $13.62 | $13.30 | $13.55 | $13.55 | 2,682,180 |
| 2024-10-18 | $13.09 | $13.59 | $13.01 | $13.41 | $13.41 | 3,327,790 |
| 2024-10-17 | $13.36 | $13.59 | $13.05 | $13.09 | $13.09 | 2,041,200 |
| 2024-10-16 | $13.03 | $13.34 | $13.03 | $13.30 | $13.30 | 2,210,370 |
| 2024-10-15 | $13.63 | $13.83 | $13.40 | $13.43 | $13.43 | 2,578,980 |
| 2024-10-14 | $13.66 | $13.84 | $13.43 | $13.76 | $13.76 | 2,656,070 |
| 2024-10-11 | $14.17 | $14.20 | $13.43 | $13.57 | $13.57 | 3,320,920 |
| 2024-10-10 | $14.16 | $14.45 | $14.04 | $14.17 | $14.17 | 3,911,220 |
| 2024-10-09 | $14.90 | $14.90 | $13.86 | $13.88 | $13.88 | 5,634,660 |
| 2024-10-08 | $15.99 | $16.11 | $14.53 | $15.34 | $15.34 | 8,726,340 |
| 2024-09-30 | $14.28 | $14.74 | $13.61 | $14.70 | $14.70 | 8,182,210 |
| 2024-09-27 | $13.40 | $13.60 | $13.17 | $13.60 | $13.60 | 3,551,500 |
| 2024-09-26 | $12.99 | $13.22 | $12.80 | $13.19 | $13.19 | 3,653,290 |
| 2024-09-25 | $12.81 | $13.29 | $12.68 | $13.02 | $13.02 | 6,504,870 |
| 2024-09-24 | $11.83 | $12.78 | $11.83 | $12.68 | $12.68 | 4,450,890 |
| 2024-09-23 | $11.94 | $12.05 | $11.84 | $11.89 | $11.89 | 1,469,470 |
| 2024-09-20 | $11.83 | $12.07 | $11.60 | $11.98 | $11.98 | 2,179,120 |
| 2024-09-19 | $11.53 | $11.86 | $11.51 | $11.79 | $11.79 | 2,243,940 |
| 2024-09-18 | $11.35 | $11.57 | $11.12 | $11.51 | $11.51 | 1,481,130 |
| 2024-09-13 | $11.58 | $11.67 | $11.35 | $11.36 | $11.36 | 1,333,130 |
| 2024-09-12 | $11.70 | $11.80 | $11.54 | $11.54 | $11.54 | 1,285,150 |
| 2024-09-11 | $11.68 | $11.72 | $11.58 | $11.70 | $11.70 | 870,520 |
| 2024-09-10 | $11.69 | $11.75 | $11.40 | $11.71 | $11.71 | 1,596,280 |
| 2024-09-09 | $11.68 | $11.80 | $11.60 | $11.69 | $11.69 | 1,236,220 |
| 2024-09-06 | $12.00 | $12.15 | $11.67 | $11.72 | $11.72 | 2,028,810 |
| 2024-09-05 | $11.78 | $12.02 | $11.78 | $12.01 | $12.01 | 1,374,830 |
| 2024-09-04 | $11.77 | $12.00 | $11.76 | $11.83 | $11.83 | 2,033,090 |
| 2024-09-03 | $11.69 | $11.94 | $11.61 | $11.88 | $11.88 | 2,310,440 |
| 2024-09-02 | $12.19 | $12.21 | $11.69 | $11.69 | $11.69 | 3,451,830 |
| 2024-08-30 | $12.05 | $12.45 | $11.90 | $12.21 | $12.21 | 3,445,340 |
| 2024-08-29 | $11.77 | $12.11 | $11.77 | $12.05 | $12.05 | 3,184,310 |
| 2024-08-28 | $12.08 | $12.18 | $11.33 | $12.00 | $12.00 | 5,471,520 |
| 2024-08-27 | $12.70 | $12.82 | $12.49 | $12.54 | $12.54 | 1,360,290 |
| 2024-08-26 | $12.54 | $12.76 | $12.48 | $12.74 | $12.74 | 1,430,420 |
| 2024-08-23 | $12.61 | $12.79 | $12.51 | $12.62 | $12.62 | 1,324,440 |
| 2024-08-22 | $12.66 | $12.88 | $12.65 | $12.74 | $12.74 | 1,274,300 |
| 2024-08-21 | $12.76 | $12.85 | $12.62 | $12.66 | $12.66 | 1,382,710 |
| 2024-08-20 | $13.06 | $13.15 | $12.76 | $12.85 | $12.85 | 1,429,840 |
| 2024-08-19 | $13.29 | $13.37 | $13.09 | $13.11 | $13.11 | 1,577,850 |
| 2024-08-16 | $13.30 | $13.40 | $13.22 | $13.30 | $13.30 | 1,294,470 |
| 2024-08-15 | $13.10 | $13.42 | $13.08 | $13.26 | $13.26 | 1,312,830 |
| 2024-08-14 | $13.39 | $13.42 | $13.20 | $13.20 | $13.20 | 976,850 |
| 2024-08-13 | $13.40 | $13.50 | $13.18 | $13.34 | $13.34 | 1,230,810 |
| 2024-08-12 | $13.28 | $13.46 | $13.23 | $13.39 | $13.39 | 1,268,880 |
| 2024-08-09 | $13.35 | $13.55 | $13.29 | $13.30 | $13.30 | 1,659,400 |
| 2024-08-08 | $13.13 | $13.43 | $13.06 | $13.35 | $13.35 | 1,454,320 |
| 2024-08-07 | $13.36 | $13.41 | $13.13 | $13.20 | $13.20 | 1,630,640 |
| 2024-08-06 | $13.15 | $13.40 | $13.13 | $13.36 | $13.36 | 2,067,160 |
| 2024-08-05 | $13.40 | $13.68 | $13.00 | $13.03 | $13.03 | 2,423,610 |
| 2024-08-02 | $13.69 | $13.75 | $13.35 | $13.40 | $13.40 | 1,830,060 |
| 2024-08-01 | $13.78 | $13.88 | $13.58 | $13.62 | $13.62 | 1,536,820 |
| 2024-07-31 | $13.23 | $13.79 | $13.23 | $13.75 | $13.75 | 2,375,960 |
| 2024-07-30 | $13.32 | $13.56 | $13.20 | $13.29 | $13.29 | 2,200,430 |
| 2024-07-29 | $13.32 | $13.38 | $13.10 | $13.26 | $13.26 | 1,679,180 |
| 2024-07-26 | $13.02 | $13.37 | $12.95 | $13.27 | $13.27 | 2,440,540 |
| 2024-07-25 | $12.71 | $13.08 | $12.62 | $12.94 | $12.94 | 1,939,160 |
| 2024-07-24 | $12.97 | $13.06 | $12.76 | $12.87 | $12.87 | 1,776,600 |
| 2024-07-23 | $13.45 | $13.50 | $12.94 | $12.95 | $12.95 | 2,485,540 |
| 2024-07-22 | $13.31 | $13.45 | $13.21 | $13.35 | $13.35 | 2,267,490 |
| 2024-07-19 | $13.50 | $13.59 | $13.26 | $13.38 | $13.38 | 2,132,410 |
| 2024-07-18 | $13.60 | $13.72 | $13.27 | $13.63 | $13.63 | 2,179,120 |
| 2024-07-17 | $13.86 | $13.90 | $13.46 | $13.64 | $13.64 | 2,254,300 |
| 2024-07-16 | $14.19 | $14.28 | $13.90 | $13.95 | $13.95 | 2,382,460 |
| 2024-07-15 | $14.50 | $14.55 | $14.10 | $14.20 | $14.20 | 1,826,770 |
| 2024-07-12 | $14.82 | $14.90 | $14.54 | $14.60 | $14.60 | 1,594,120 |
| 2024-07-11 | $14.56 | $14.84 | $14.32 | $14.80 | $14.80 | 2,273,210 |
| 2024-07-10 | $14.70 | $14.73 | $14.23 | $14.37 | $14.37 | 1,501,230 |
| 2024-07-09 | $14.40 | $14.78 | $14.18 | $14.71 | $14.71 | 2,050,310 |
| 2024-07-08 | $15.11 | $15.11 | $14.45 | $14.50 | $14.50 | 1,433,740 |
| 2024-07-05 | $14.60 | $14.93 | $14.50 | $14.91 | $14.91 | 1,621,900 |
| 2024-07-04 | $15.15 | $15.26 | $14.60 | $14.70 | $14.70 | 2,084,540 |
| 2024-07-03 | $15.40 | $15.55 | $15.03 | $15.09 | $15.09 | 1,688,900 |
| 2024-07-02 | $15.66 | $15.78 | $15.38 | $15.51 | $15.51 | 1,218,970 |
| 2024-07-01 | $15.70 | $15.75 | $15.36 | $15.64 | $15.64 | 1,731,340 |
| 2024-06-28 | $15.46 | $15.83 | $15.38 | $15.46 | $15.46 | 1,143,630 |
| 2024-06-27 | $15.73 | $15.85 | $15.48 | $15.48 | $15.48 | 1,337,670 |
| 2024-06-26 | $15.66 | $15.89 | $15.51 | $15.86 | $15.86 | 1,250,170 |
| 2024-06-25 | $15.33 | $15.86 | $15.33 | $15.65 | $15.65 | 1,396,720 |
| 2024-06-24 | $15.64 | $15.86 | $15.29 | $15.35 | $15.35 | 1,355,380 |
| 2024-06-21 | $15.84 | $16.00 | $15.50 | $15.88 | $15.88 | 1,065,460 |
| 2024-06-20 | $16.11 | $16.23 | $15.79 | $15.80 | $15.80 | 1,395,910 |
| 2024-06-19 | $16.02 | $16.25 | $16.01 | $16.14 | $16.14 | 1,896,720 |
| 2024-06-18 | $15.86 | $16.15 | $15.70 | $16.01 | $16.01 | 1,788,270 |
| 2024-06-17 | $16.18 | $16.44 | $15.80 | $15.95 | $15.95 | 1,774,810 |
| 2024-06-14 | $16.10 | $16.37 | $15.99 | $16.28 | $16.28 | 1,401,360 |
| 2024-06-13 | $16.64 | $16.71 | $16.09 | $16.14 | $16.14 | 1,515,560 |
| 2024-06-12 | $16.49 | $16.78 | $16.38 | $16.49 | $16.49 | 1,654,240 |
| 2024-06-11 | $16.19 | $16.78 | $16.02 | $16.65 | $16.65 | 2,583,630 |
| 2024-06-07 | $16.01 | $16.33 | $15.92 | $16.25 | $16.25 | 2,696,460 |
| 2024-06-06 | $16.66 | $16.68 | $15.72 | $15.96 | $15.96 | 3,378,670 |
| 2024-06-05 | $17.52 | $17.52 | $16.47 | $16.54 | $16.54 | 2,901,050 |
| 2024-06-04 | $23.57 | $23.77 | $23.11 | $23.60 | $23.60 | 1,828,300 |
| 2024-06-03 | $24.42 | $24.74 | $23.50 | $23.77 | $23.77 | 1,846,800 |
| 2024-05-31 | $24.11 | $24.43 | $24.00 | $24.10 | $24.10 | 1,101,300 |
| 2024-05-30 | $24.10 | $24.66 | $23.90 | $24.30 | $24.30 | 1,932,400 |
| 2024-05-29 | $24.25 | $24.49 | $23.78 | $23.95 | $23.95 | 1,343,800 |
| 2024-05-28 | $24.52 | $24.72 | $24.24 | $24.28 | $24.28 | 962,100 |
| 2024-05-27 | $24.13 | $24.60 | $23.98 | $24.55 | $24.55 | 1,657,100 |
| 2024-05-24 | $24.16 | $24.38 | $24.12 | $24.16 | $24.16 | 940,700 |
| 2024-05-23 | $24.80 | $24.88 | $24.20 | $24.22 | $24.22 | 1,548,000 |
| 2024-05-22 | $24.92 | $25.10 | $24.44 | $24.72 | $24.72 | 1,249,200 |
| 2024-05-21 | $24.57 | $25.04 | $24.22 | $24.92 | $24.92 | 1,881,700 |
| 2024-05-20 | $23.90 | $24.77 | $23.88 | $24.57 | $24.57 | 2,113,900 |
| 2024-05-17 | $24.28 | $24.28 | $23.74 | $23.99 | $23.99 | 1,833,500 |
| 2024-05-16 | $24.33 | $24.55 | $23.99 | $24.10 | $24.10 | 2,440,820 |
| 2024-05-15 | $25.07 | $25.19 | $24.29 | $24.33 | $24.33 | 2,530,800 |
| 2024-05-14 | $24.20 | $25.26 | $24.00 | $25.07 | $25.07 | 3,579,870 |
| 2024-05-13 | $24.10 | $24.50 | $23.80 | $24.30 | $24.30 | 1,759,840 |
| 2024-05-10 | $24.50 | $24.66 | $24.04 | $24.30 | $24.30 | 1,589,300 |
| 2024-05-09 | $24.29 | $24.68 | $24.08 | $24.41 | $24.41 | 2,163,900 |
| 2024-05-08 | $24.34 | $25.00 | $24.28 | $24.29 | $24.29 | 2,254,300 |
| 2024-05-07 | $24.43 | $24.86 | $24.25 | $24.63 | $24.63 | 3,478,100 |
| 2024-05-06 | $23.51 | $24.54 | $22.98 | $24.43 | $24.43 | 5,480,250 |
| 2024-04-30 | $22.96 | $23.46 | $22.58 | $23.26 | $23.26 | 4,001,700 |
| 2024-04-29 | $22.85 | $22.96 | $22.20 | $22.76 | $22.76 | 3,924,840 |
| 2024-04-26 | $22.71 | $23.14 | $22.71 | $22.93 | $22.93 | 4,137,900 |
| 2024-04-25 | $23.03 | $23.38 | $22.75 | $22.84 | $22.84 | 2,983,690 |
| 2024-04-24 | $23.00 | $23.28 | $22.50 | $23.17 | $23.17 | 3,409,800 |
| 2024-04-23 | $22.96 | $23.60 | $22.60 | $23.16 | $23.16 | 5,376,000 |
| 2024-04-22 | $22.00 | $24.06 | $21.98 | $23.38 | $23.38 | 9,202,400 |
| 2024-04-19 | $22.10 | $22.74 | $22.10 | $22.27 | $22.27 | 8,056,850 |
| 2024-04-18 | $23.84 | $23.84 | $22.02 | $22.10 | $22.10 | 13,597,850 |
| 2024-04-17 | $24.06 | $24.06 | $23.20 | $24.06 | $24.06 | 14,577,950 |
| 2024-04-16 | $21.87 | $21.87 | $21.87 | $21.87 | $21.87 | 2,281,900 |
| 2024-04-15 | $19.58 | $19.99 | $19.26 | $19.88 | $19.88 | 1,848,740 |
| 2024-04-12 | $19.28 | $19.84 | $19.28 | $19.75 | $19.75 | 1,338,700 |
| 2024-04-11 | $19.00 | $19.60 | $19.00 | $19.28 | $19.28 | 1,440,400 |
| 2024-04-10 | $19.80 | $19.80 | $19.04 | $19.20 | $19.20 | 782,600 |
| 2024-04-09 | $19.58 | $19.78 | $19.46 | $19.66 | $19.66 | 631,400 |
| 2024-04-08 | $19.97 | $20.04 | $19.50 | $19.65 | $19.65 | 728,800 |
| 2024-04-03 | $19.89 | $20.10 | $19.80 | $19.97 | $19.97 | 842,600 |
| 2024-04-02 | $19.91 | $19.98 | $19.70 | $19.90 | $19.90 | 735,500 |
| 2024-04-01 | $19.60 | $19.99 | $19.59 | $19.96 | $19.96 | 1,133,490 |
| 2024-03-29 | $19.10 | $19.63 | $19.10 | $19.60 | $19.60 | 1,110,200 |
| 2024-03-28 | $18.70 | $19.25 | $18.70 | $19.03 | $19.03 | 1,106,800 |
| 2024-03-27 | $18.95 | $19.17 | $18.70 | $18.75 | $18.75 | 786,100 |
| 2024-03-26 | $18.80 | $19.18 | $18.54 | $18.95 | $18.95 | 872,200 |
| 2024-03-25 | $18.98 | $19.24 | $18.74 | $18.75 | $18.75 | 1,103,400 |
| 2024-03-22 | $19.37 | $19.38 | $18.81 | $19.11 | $19.11 | 833,500 |
| 2024-03-21 | $19.35 | $19.50 | $19.20 | $19.33 | $19.33 | 575,500 |
| 2024-03-20 | $19.19 | $19.38 | $19.05 | $19.35 | $19.35 | 560,650 |
| 2024-03-19 | $19.28 | $19.46 | $19.15 | $19.19 | $19.19 | 610,390 |
| 2024-03-18 | $19.06 | $19.33 | $18.99 | $19.33 | $19.33 | 866,840 |
| 2024-03-15 | $18.79 | $19.14 | $18.60 | $19.01 | $19.01 | 861,550 |
| 2024-03-14 | $18.68 | $19.07 | $18.52 | $18.81 | $18.81 | 1,354,200 |
| 2024-03-13 | $18.58 | $18.75 | $18.38 | $18.64 | $18.64 | 1,169,800 |
| 2024-03-12 | $18.60 | $18.70 | $18.22 | $18.58 | $18.58 | 951,850 |
| 2024-03-11 | $18.22 | $18.48 | $18.07 | $18.42 | $18.42 | 774,400 |
| 2024-03-08 | $18.04 | $18.29 | $17.91 | $18.16 | $18.16 | 552,780 |
| 2024-03-07 | $18.15 | $18.45 | $17.95 | $18.05 | $18.05 | 842,700 |
| 2024-03-06 | $17.95 | $18.24 | $17.87 | $18.11 | $18.11 | 1,044,700 |
| 2024-03-05 | $18.28 | $18.28 | $17.92 | $18.02 | $18.02 | 897,200 |
| 2024-03-04 | $18.41 | $18.47 | $18.08 | $18.30 | $18.30 | 1,015,610 |
| 2024-03-01 | $18.19 | $18.56 | $18.04 | $18.41 | $18.41 | 1,380,800 |
| 2024-02-29 | $17.79 | $18.29 | $17.79 | $18.21 | $18.21 | 1,675,200 |
| 2024-02-28 | $19.23 | $19.58 | $17.78 | $17.89 | $17.89 | 1,866,100 |
| 2024-02-27 | $18.65 | $19.18 | $18.53 | $19.12 | $19.12 | 1,327,400 |
| 2024-02-26 | $18.60 | $19.08 | $18.49 | $18.74 | $18.74 | 1,550,680 |
| 2024-02-23 | $18.44 | $18.58 | $18.22 | $18.54 | $18.54 | 1,061,630 |
| 2024-02-22 | $18.21 | $18.58 | $18.10 | $18.43 | $18.43 | 1,065,400 |
| 2024-02-21 | $17.78 | $18.60 | $17.75 | $18.36 | $18.36 | 1,451,290 |
| 2024-02-20 | $17.73 | $18.14 | $17.61 | $17.99 | $17.99 | 1,250,940 |
| 2024-02-19 | $17.84 | $18.18 | $17.61 | $17.90 | $17.90 | 1,585,650 |
| 2024-02-08 | $16.81 | $17.80 | $16.50 | $17.65 | $17.65 | 2,215,560 |
| 2024-02-07 | $16.50 | $17.08 | $16.07 | $16.81 | $16.81 | 2,614,600 |
| 2024-02-06 | $15.50 | $17.47 | $15.47 | $16.75 | $16.75 | 2,861,210 |
| 2024-02-05 | $16.99 | $16.99 | $15.40 | $16.15 | $16.15 | 3,349,550 |
| 2024-02-02 | $17.56 | $18.11 | $16.49 | $17.09 | $17.09 | 2,335,780 |
| 2024-02-01 | $17.72 | $18.15 | $17.02 | $17.71 | $17.71 | 3,686,900 |
| 2024-01-31 | $18.80 | $18.82 | $17.87 | $18.17 | $18.17 | 2,771,550 |
| 2024-01-30 | $19.45 | $19.69 | $18.82 | $18.82 | $18.82 | 2,358,600 |
| 2024-01-29 | $20.45 | $20.47 | $19.58 | $19.63 | $19.63 | 1,678,200 |
| 2024-01-26 | $20.30 | $20.53 | $20.03 | $20.36 | $20.36 | 2,161,900 |
| 2024-01-25 | $20.25 | $20.45 | $19.62 | $20.37 | $20.37 | 1,986,100 |
| 2024-01-24 | $19.50 | $20.33 | $18.97 | $19.90 | $19.90 | 2,707,950 |
| 2024-01-23 | $20.00 | $20.01 | $18.99 | $19.46 | $19.46 | 3,846,830 |
| 2024-01-22 | $21.70 | $22.08 | $19.93 | $20.25 | $20.25 | 2,861,000 |
| 2024-01-19 | $21.74 | $22.27 | $21.54 | $21.77 | $21.77 | 1,784,800 |
| 2024-01-18 | $21.92 | $22.30 | $21.35 | $21.86 | $21.86 | 3,044,900 |
| 2024-01-17 | $22.22 | $22.90 | $22.07 | $22.30 | $22.30 | 3,072,600 |
| 2024-01-16 | $22.83 | $24.00 | $21.99 | $22.26 | $22.26 | 2,517,400 |
| 2024-01-15 | $22.41 | $22.53 | $22.20 | $22.38 | $22.38 | 1,228,300 |
| 2024-01-12 | $22.31 | $22.72 | $22.27 | $22.40 | $22.40 | 1,365,700 |
| 2024-01-11 | $22.20 | $22.57 | $22.05 | $22.31 | $22.31 | 1,401,700 |
| 2024-01-10 | $22.41 | $22.81 | $22.01 | $22.28 | $22.28 | 1,902,100 |
| 2024-01-09 | $21.99 | $22.50 | $21.97 | $22.41 | $22.41 | 1,676,600 |
| 2024-01-08 | $22.03 | $22.35 | $21.70 | $21.94 | $21.94 | 2,238,600 |
| 2024-01-05 | $21.82 | $22.80 | $21.77 | $21.92 | $21.92 | 2,489,650 |
| 2024-01-04 | $21.48 | $21.92 | $21.30 | $21.81 | $21.81 | 1,420,100 |
| 2024-01-03 | $21.56 | $21.86 | $21.25 | $21.37 | $21.37 | 1,086,600 |
| 2024-01-02 | $20.84 | $21.73 | $20.84 | $21.60 | $21.60 | 1,856,540 |
| 2024-01-01 | $20.83 | $20.83 | $20.83 | $20.83 | $20.83 | 0 |
| 2023-12-29 | $20.61 | $20.94 | $20.61 | $20.83 | $20.83 | 1,011,960 |
| 2023-12-28 | $20.54 | $20.89 | $20.30 | $20.74 | $20.74 | 990,030 |
| 2023-12-27 | $20.44 | $20.65 | $20.20 | $20.60 | $20.60 | 569,200 |
| 2023-12-26 | $20.75 | $20.83 | $20.32 | $20.38 | $20.38 | 952,820 |
| 2023-12-25 | $20.80 | $21.07 | $20.62 | $20.80 | $20.80 | 992,450 |
| 2023-12-22 | $21.32 | $21.50 | $20.96 | $21.01 | $21.01 | 1,147,900 |
| 2023-12-21 | $20.81 | $21.31 | $20.60 | $21.27 | $21.27 | 1,260,660 |
| 2023-12-20 | $20.96 | $21.40 | $20.78 | $20.87 | $20.87 | 1,038,900 |
| 2023-12-19 | $20.99 | $21.22 | $20.53 | $20.87 | $20.87 | 839,600 |
| 2023-12-18 | $21.17 | $21.29 | $20.93 | $20.98 | $20.98 | 627,700 |
| 2023-12-14 | $21.12 | $21.47 | $21.01 | $21.14 | $21.14 | 848,630 |
| 2023-12-13 | $21.05 | $21.21 | $20.85 | $21.00 | $21.00 | 844,300 |
| 2023-12-12 | $20.75 | $21.15 | $20.60 | $21.04 | $21.04 | 1,025,110 |
| 2023-12-11 | $20.60 | $20.87 | $20.50 | $20.75 | $20.75 | 1,384,800 |
| 2023-12-08 | $21.29 | $21.35 | $20.74 | $20.82 | $20.82 | 1,053,300 |
| 2023-12-07 | $21.25 | $21.35 | $21.01 | $21.17 | $21.17 | 847,800 |
| 2023-12-06 | $21.24 | $21.39 | $21.13 | $21.24 | $21.24 | 927,500 |
| 2023-12-05 | $21.57 | $21.57 | $21.29 | $21.30 | $21.30 | 982,700 |
| 2023-12-04 | $21.84 | $21.84 | $21.42 | $21.48 | $21.48 | 1,249,030 |
| 2023-12-01 | $22.01 | $22.08 | $21.81 | $21.87 | $21.87 | 801,600 |
| 2023-11-30 | $21.89 | $22.05 | $21.77 | $21.99 | $21.99 | 1,025,330 |
| 2023-11-29 | $22.00 | $22.16 | $21.85 | $21.91 | $21.91 | 799,000 |
| 2023-11-28 | $21.93 | $22.13 | $21.73 | $22.04 | $22.04 | 935,430 |
| 2023-11-27 | $21.81 | $22.01 | $21.69 | $21.87 | $21.87 | 1,217,500 |
| 2023-11-24 | $21.99 | $22.07 | $21.76 | $21.86 | $21.86 | 1,026,400 |
| 2023-11-23 | $21.67 | $22.01 | $21.62 | $21.99 | $21.99 | 850,300 |
| 2023-11-22 | $21.78 | $21.90 | $21.70 | $21.73 | $21.73 | 989,600 |
| 2023-11-21 | $21.91 | $22.07 | $21.72 | $21.83 | $21.83 | 1,070,500 |
| 2023-11-20 | $21.85 | $21.98 | $21.75 | $21.91 | $21.91 | 1,007,900 |
| 2023-11-17 | $21.71 | $21.88 | $21.62 | $21.82 | $21.82 | 802,020 |
| 2023-11-16 | $21.62 | $21.85 | $21.56 | $21.72 | $21.72 | 1,054,200 |
| 2023-11-15 | $21.65 | $21.79 | $21.51 | $21.70 | $21.70 | 811,300 |
| 2023-11-14 | $21.70 | $21.75 | $21.51 | $21.58 | $21.58 | 1,137,900 |
| 2023-11-13 | $21.42 | $21.72 | $21.22 | $21.69 | $21.69 | 2,471,780 |
| 2023-11-10 | $21.17 | $21.35 | $21.11 | $21.24 | $21.24 | 1,227,730 |
| 2023-11-09 | $21.20 | $21.38 | $21.07 | $21.22 | $21.22 | 1,247,670 |
| 2023-11-08 | $21.59 | $21.70 | $21.09 | $21.18 | $21.18 | 1,730,600 |
| 2023-11-07 | $21.00 | $21.75 | $20.90 | $21.59 | $21.59 | 2,633,250 |
| 2023-11-06 | $20.50 | $21.10 | $20.47 | $21.01 | $21.01 | 3,485,710 |
| 2023-11-03 | $20.15 | $20.49 | $20.12 | $20.39 | $20.39 | 2,305,530 |
| 2023-11-02 | $20.27 | $20.38 | $20.02 | $20.08 | $20.08 | 2,138,220 |
| 2023-11-01 | $20.48 | $20.56 | $20.21 | $20.28 | $20.28 | 3,494,190 |
| 2023-10-31 | $20.57 | $20.66 | $20.28 | $20.45 | $20.45 | 4,258,030 |
| 2023-10-30 | $22.12 | $22.54 | $20.36 | $20.57 | $20.57 | 6,189,440 |
| 2023-10-27 | $21.88 | $22.78 | $21.88 | $22.58 | $22.58 | 1,134,300 |
| 2023-10-26 | $22.16 | $22.50 | $22.03 | $22.48 | $22.48 | 1,083,200 |
| 2023-10-25 | $22.50 | $22.74 | $22.11 | $22.46 | $22.46 | 920,100 |
| 2023-10-24 | $21.81 | $22.59 | $21.55 | $22.57 | $22.57 | 1,304,600 |
| 2023-10-23 | $21.89 | $22.12 | $21.45 | $21.56 | $21.56 | 1,454,900 |
| 2023-10-20 | $22.20 | $22.50 | $21.99 | $21.99 | $21.99 | 891,600 |
| 2023-10-19 | $22.35 | $22.74 | $22.04 | $22.32 | $22.32 | 1,044,600 |
| 2023-10-18 | $22.80 | $22.98 | $22.35 | $22.49 | $22.49 | 970,730 |
| 2023-10-17 | $22.74 | $23.00 | $22.49 | $22.82 | $22.82 | 907,500 |
| 2023-10-16 | $22.65 | $22.95 | $22.00 | $22.69 | $22.69 | 1,722,930 |
| 2023-10-13 | $22.40 | $22.71 | $22.23 | $22.42 | $22.42 | 1,136,600 |
| 2023-10-12 | $22.66 | $23.05 | $22.50 | $22.63 | $22.63 | 1,015,000 |
| 2023-10-11 | $22.77 | $22.80 | $22.37 | $22.59 | $22.59 | 1,276,440 |
| 2023-10-10 | $22.99 | $22.99 | $22.50 | $22.61 | $22.61 | 1,551,380 |
| 2023-10-09 | $23.66 | $23.89 | $22.70 | $22.79 | $22.79 | 2,046,100 |
| 2023-09-28 | $23.32 | $23.83 | $23.04 | $23.74 | $23.74 | 969,900 |
| 2023-09-27 | $23.27 | $23.46 | $22.92 | $23.22 | $23.22 | 1,031,370 |
| 2023-09-26 | $23.31 | $23.47 | $23.05 | $23.16 | $23.16 | 1,244,400 |
| 2023-09-25 | $23.70 | $23.70 | $22.91 | $23.18 | $23.18 | 2,027,270 |
| 2023-09-22 | $23.42 | $23.65 | $23.23 | $23.56 | $23.56 | 1,255,430 |
| 2023-09-21 | $23.45 | $23.71 | $23.29 | $23.50 | $23.50 | 1,394,100 |
| 2023-09-20 | $23.69 | $24.12 | $23.49 | $23.50 | $23.50 | 1,328,600 |
| 2023-09-19 | $23.81 | $23.81 | $23.38 | $23.57 | $23.57 | 883,700 |
| 2023-09-18 | $23.05 | $23.75 | $22.89 | $23.66 | $23.66 | 1,290,000 |
| 2023-09-15 | $23.11 | $23.43 | $22.98 | $23.28 | $23.28 | 845,200 |
| 2023-09-14 | $23.17 | $23.37 | $22.89 | $23.00 | $23.00 | 1,266,800 |
| 2023-09-13 | $23.46 | $23.71 | $23.01 | $23.14 | $23.14 | 1,478,400 |
| 2023-09-12 | $23.38 | $23.78 | $23.28 | $23.72 | $23.72 | 1,112,030 |
| 2023-09-11 | $23.05 | $23.66 | $22.81 | $23.47 | $23.47 | 1,854,500 |
| 2023-09-08 | $23.06 | $23.18 | $22.83 | $23.06 | $23.06 | 1,378,300 |
| 2023-09-07 | $23.63 | $23.63 | $23.00 | $23.06 | $23.06 | 1,214,100 |
| 2023-09-06 | $23.67 | $23.74 | $23.35 | $23.49 | $23.49 | 1,533,400 |
| 2023-09-05 | $23.70 | $24.00 | $23.57 | $23.67 | $23.67 | 1,626,080 |
| 2023-09-04 | $23.56 | $23.76 | $23.19 | $23.74 | $23.74 | 2,033,100 |
| 2023-09-01 | $22.85 | $23.60 | $22.81 | $23.38 | $23.38 | 2,980,100 |
| 2023-08-31 | $22.86 | $23.05 | $22.60 | $22.81 | $22.81 | 1,870,300 |
| 2023-08-30 | $22.90 | $22.97 | $22.55 | $22.80 | $22.80 | 1,260,900 |
| 2023-08-29 | $21.93 | $22.72 | $21.83 | $22.70 | $22.70 | 1,702,800 |
| 2023-08-28 | $22.61 | $23.00 | $21.97 | $22.05 | $22.05 | 2,180,000 |
| 2023-08-25 | $22.27 | $22.27 | $21.66 | $21.71 | $21.71 | 1,530,200 |
| 2023-08-24 | $22.17 | $22.42 | $21.85 | $22.27 | $22.27 | 1,161,400 |
| 2023-08-23 | $22.60 | $22.66 | $22.16 | $22.19 | $22.19 | 1,128,780 |
| 2023-08-22 | $22.51 | $22.88 | $22.15 | $22.59 | $22.59 | 1,358,000 |
| 2023-08-21 | $22.52 | $22.92 | $22.37 | $22.54 | $22.54 | 1,823,500 |
| 2023-08-18 | $22.60 | $22.98 | $22.50 | $22.52 | $22.52 | 1,821,240 |
| 2023-08-17 | $22.50 | $22.64 | $22.00 | $22.60 | $22.60 | 1,925,540 |
| 2023-08-16 | $22.56 | $22.95 | $22.47 | $22.53 | $22.53 | 1,467,500 |
| 2023-08-15 | $22.62 | $22.95 | $22.54 | $22.72 | $22.72 | 2,230,500 |
| 2023-08-14 | $22.10 | $22.93 | $21.82 | $22.79 | $22.79 | 3,635,240 |
| 2023-08-11 | $22.69 | $23.06 | $22.17 | $22.18 | $22.18 | 3,009,450 |
| 2023-08-10 | $22.91 | $23.20 | $22.40 | $22.65 | $22.65 | 4,268,800 |
| 2023-08-09 | $22.64 | $23.49 | $22.25 | $22.98 | $22.98 | 9,251,160 |
| 2023-08-08 | $22.92 | $23.34 | $22.42 | $22.42 | $22.42 | 12,255,250 |
| 2023-08-07 | $20.95 | $21.30 | $20.82 | $21.22 | $21.22 | 1,293,930 |
| 2023-08-04 | $21.46 | $21.57 | $20.88 | $20.92 | $20.92 | 1,302,010 |
| 2023-08-03 | $21.74 | $21.88 | $21.37 | $21.38 | $21.38 | 1,095,000 |
| 2023-08-02 | $21.54 | $21.89 | $21.34 | $21.79 | $21.79 | 1,062,330 |
| 2023-08-01 | $21.69 | $21.75 | $21.43 | $21.50 | $21.50 | 770,900 |
| 2023-07-31 | $21.40 | $21.76 | $21.25 | $21.69 | $21.69 | 1,558,600 |
| 2023-07-28 | $20.90 | $21.23 | $20.47 | $21.20 | $21.20 | 1,207,600 |
| 2023-07-27 | $21.40 | $21.40 | $20.87 | $20.88 | $20.88 | 794,900 |
| 2023-07-26 | $21.41 | $21.41 | $21.09 | $21.23 | $21.23 | 535,700 |
| 2023-07-25 | $20.90 | $21.46 | $20.79 | $21.30 | $21.30 | 1,349,800 |
| 2023-07-24 | $20.98 | $20.98 | $20.62 | $20.67 | $20.67 | 801,400 |
| 2023-07-21 | $20.90 | $21.01 | $20.62 | $20.85 | $20.85 | 799,700 |
| 2023-07-20 | $20.85 | $21.08 | $20.70 | $20.76 | $20.76 | 874,100 |
| 2023-07-19 | $20.60 | $21.12 | $20.59 | $20.83 | $20.83 | 1,064,500 |
| 2023-07-18 | $20.60 | $20.64 | $20.32 | $20.60 | $20.60 | 823,900 |
| 2023-07-17 | $20.53 | $20.69 | $20.15 | $20.55 | $20.55 | 917,100 |
| 2023-07-14 | $20.71 | $20.85 | $20.45 | $20.53 | $20.53 | 769,200 |
| 2023-07-13 | $20.63 | $20.83 | $20.58 | $20.71 | $20.71 | 735,300 |
| 2023-07-12 | $20.78 | $21.03 | $20.51 | $20.60 | $20.60 | 685,000 |
| 2023-07-11 | $20.98 | $20.98 | $20.57 | $20.84 | $20.84 | 671,320 |
| 2023-07-10 | $20.89 | $21.08 | $20.55 | $20.74 | $20.74 | 833,800 |
| 2023-07-07 | $20.86 | $20.95 | $20.56 | $20.89 | $20.89 | 713,200 |
| 2023-07-06 | $20.99 | $21.00 | $20.74 | $20.83 | $20.83 | 637,000 |
| 2023-07-05 | $21.28 | $21.42 | $20.91 | $20.92 | $20.92 | 868,500 |
| 2023-07-04 | $20.83 | $21.55 | $20.68 | $21.28 | $21.28 | 1,402,610 |
| 2023-07-03 | $20.91 | $21.10 | $20.79 | $20.95 | $20.95 | 1,242,000 |
| 2023-06-30 | $20.62 | $21.15 | $20.60 | $20.92 | $20.92 | 2,042,700 |
| 2023-06-29 | $20.09 | $20.95 | $19.95 | $20.65 | $20.65 | 2,211,500 |
| 2023-06-28 | $19.87 | $19.99 | $19.47 | $19.93 | $19.93 | 877,050 |
| 2023-06-27 | $19.22 | $19.84 | $19.15 | $19.80 | $19.80 | 1,037,000 |
| 2023-06-26 | $19.53 | $19.76 | $19.20 | $19.22 | $19.22 | 1,062,250 |
| 2023-06-21 | $19.80 | $19.93 | $19.60 | $19.63 | $19.63 | 673,800 |
| 2023-06-20 | $20.00 | $20.10 | $19.75 | $19.84 | $19.84 | 845,900 |
| 2023-06-19 | $20.77 | $20.77 | $20.32 | $20.35 | $19.85 | 1,037,500 |
| 2023-06-16 | $20.81 | $21.03 | $20.73 | $20.80 | $20.29 | 810,550 |
| 2023-06-15 | $20.98 | $20.98 | $20.58 | $20.82 | $20.31 | 615,460 |
| 2023-06-14 | $21.08 | $21.08 | $20.75 | $20.78 | $20.27 | 531,950 |
| 2023-06-13 | $20.84 | $21.17 | $20.61 | $20.85 | $20.34 | 1,083,400 |
| 2023-06-12 | $20.10 | $20.87 | $19.96 | $20.72 | $20.21 | 1,268,900 |
| 2023-06-09 | $20.46 | $20.46 | $20.05 | $20.12 | $19.63 | 1,037,510 |
| 2023-06-08 | $20.40 | $20.49 | $20.13 | $20.36 | $19.86 | 758,500 |
| 2023-06-07 | $20.62 | $20.62 | $20.30 | $20.33 | $19.83 | 671,300 |
| 2023-06-06 | $20.93 | $21.00 | $20.45 | $20.45 | $19.95 | 753,500 |
| 2023-06-05 | $20.76 | $21.05 | $20.63 | $20.92 | $20.41 | 972,150 |
| 2023-06-02 | $20.72 | $20.88 | $20.58 | $20.84 | $20.33 | 1,108,350 |
| 2023-06-01 | $20.36 | $20.72 | $20.20 | $20.67 | $20.16 | 918,350 |
| 2023-05-31 | $20.48 | $20.50 | $20.23 | $20.36 | $19.86 | 785,600 |
| 2023-05-30 | $20.53 | $20.65 | $20.01 | $20.48 | $19.98 | 845,200 |
| 2023-05-29 | $20.64 | $20.84 | $20.45 | $20.54 | $20.04 | 738,500 |
| 2023-05-26 | $20.86 | $20.86 | $20.40 | $20.55 | $20.04 | 736,960 |
| 2023-05-25 | $20.86 | $20.92 | $20.54 | $20.77 | $20.26 | 905,100 |
| 2023-05-24 | $20.90 | $21.20 | $20.73 | $20.87 | $20.36 | 1,014,700 |
| 2023-05-23 | $21.13 | $21.29 | $20.90 | $20.90 | $20.39 | 842,300 |
| 2023-05-22 | $20.50 | $21.22 | $20.50 | $21.15 | $20.63 | 1,471,100 |
| 2023-05-19 | $20.53 | $20.72 | $20.00 | $20.55 | $20.04 | 902,000 |
| 2023-05-18 | $20.36 | $20.57 | $20.25 | $20.48 | $19.98 | 812,000 |
| 2023-05-17 | $20.21 | $20.37 | $20.06 | $20.33 | $19.83 | 646,400 |
| 2023-05-16 | $20.47 | $20.47 | $20.10 | $20.15 | $19.65 | 1,179,760 |
| 2023-05-15 | $20.13 | $20.45 | $19.87 | $20.41 | $19.91 | 1,272,800 |
| 2023-05-12 | $20.22 | $20.52 | $20.02 | $20.10 | $19.61 | 1,462,660 |
| 2023-05-11 | $20.15 | $20.33 | $20.06 | $20.15 | $19.65 | 1,233,400 |
| 2023-05-10 | $20.20 | $20.50 | $20.00 | $20.15 | $19.65 | 1,821,300 |
| 2023-05-09 | $20.62 | $20.78 | $20.16 | $20.18 | $19.68 | 1,853,600 |
| 2023-05-08 | $20.83 | $20.96 | $20.48 | $20.62 | $20.11 | 2,084,900 |
| 2023-05-05 | $21.17 | $21.29 | $20.66 | $20.72 | $20.21 | 2,098,000 |
| 2023-05-04 | $21.58 | $21.71 | $21.17 | $21.21 | $20.69 | 1,272,800 |
| 2023-05-03 | $21.59 | $21.59 | $21.59 | $21.59 | $21.06 | 0 |
| 2023-05-02 | $21.59 | $21.59 | $21.59 | $21.59 | $21.06 | 0 |
| 2023-04-28 | $21.21 | $21.79 | $20.95 | $21.59 | $21.06 | 1,634,500 |
| 2023-04-27 | $21.61 | $22.22 | $21.45 | $21.91 | $21.37 | 861,860 |
| 2023-04-26 | $21.30 | $21.98 | $21.00 | $21.72 | $21.19 | 1,044,300 |
| 2023-04-25 | $21.78 | $21.96 | $20.80 | $21.27 | $20.75 | 1,759,100 |
| 2023-04-24 | $22.73 | $22.76 | $21.60 | $21.74 | $21.21 | 1,852,200 |
| 2023-04-21 | $23.27 | $23.60 | $22.64 | $22.67 | $22.11 | 1,371,000 |
| 2023-04-20 | $23.43 | $23.51 | $23.16 | $23.27 | $22.70 | 1,013,100 |
| 2023-04-19 | $23.48 | $23.92 | $23.31 | $23.44 | $22.86 | 1,245,700 |
| 2023-04-18 | $23.56 | $23.68 | $23.18 | $23.66 | $23.08 | 1,351,400 |
| 2023-04-17 | $23.37 | $23.79 | $23.24 | $23.37 | $22.80 | 1,386,960 |
| 2023-04-14 | $23.26 | $23.59 | $23.05 | $23.18 | $22.61 | 1,249,600 |
| 2023-04-13 | $23.12 | $23.78 | $23.06 | $23.26 | $22.69 | 1,785,000 |
| 2023-04-12 | $21.92 | $23.18 | $21.82 | $23.08 | $22.51 | 2,133,300 |
| 2023-04-11 | $21.77 | $22.03 | $21.53 | $21.92 | $21.38 | 818,400 |
| 2023-04-10 | $22.20 | $22.20 | $21.55 | $21.70 | $21.17 | 1,490,700 |
| 2023-04-07 | $21.91 | $22.35 | $21.91 | $22.20 | $21.65 | 1,312,100 |
| 2023-04-06 | $22.42 | $22.47 | $21.80 | $21.91 | $21.37 | 1,657,300 |
| 2023-04-05 | $22.48 | $22.48 | $22.48 | $22.48 | $21.93 | 0 |
| 2023-04-04 | $22.81 | $22.97 | $22.39 | $22.48 | $21.93 | 1,509,800 |
| 2023-04-03 | $22.71 | $23.13 | $22.61 | $22.95 | $22.39 | 1,357,400 |
| 2023-03-31 | $22.98 | $23.34 | $22.72 | $22.82 | $22.26 | 995,700 |
| 2023-03-30 | $22.66 | $23.03 | $22.11 | $22.99 | $22.42 | 1,441,140 |
| 2023-03-29 | $22.78 | $22.97 | $22.37 | $22.40 | $21.85 | 1,438,340 |
| 2023-03-28 | $23.06 | $23.15 | $22.70 | $22.73 | $22.17 | 960,400 |
| 2023-03-27 | $23.35 | $23.60 | $22.77 | $23.03 | $22.46 | 1,439,500 |
| 2023-03-24 | $23.76 | $23.78 | $23.32 | $23.36 | $22.79 | 1,501,290 |
| 2023-03-23 | $23.19 | $23.74 | $23.08 | $23.59 | $23.01 | 1,258,800 |
| 2023-03-22 | $23.19 | $23.80 | $23.15 | $23.26 | $22.69 | 895,300 |
| 2023-03-21 | $22.46 | $23.33 | $22.46 | $23.18 | $22.61 | 1,199,200 |
| 2023-03-20 | $22.73 | $23.00 | $22.29 | $22.44 | $21.89 | 1,160,600 |
| 2023-03-17 | $22.85 | $23.15 | $22.56 | $22.73 | $22.17 | 1,512,600 |
| 2023-03-16 | $23.38 | $23.52 | $22.63 | $22.66 | $22.10 | 1,519,500 |
| 2023-03-15 | $22.69 | $23.80 | $22.60 | $23.55 | $22.97 | 1,726,770 |
| 2023-03-14 | $22.91 | $23.02 | $22.23 | $22.49 | $21.94 | 1,098,200 |
| 2023-03-13 | $23.01 | $23.27 | $22.80 | $22.99 | $22.42 | 947,470 |
| 2023-03-10 | $23.69 | $23.69 | $23.08 | $23.08 | $22.51 | 1,098,720 |
| 2023-03-09 | $23.98 | $24.02 | $23.60 | $23.68 | $23.10 | 707,200 |
| 2023-03-08 | $23.83 | $24.11 | $23.66 | $23.90 | $23.31 | 893,400 |
| 2023-03-07 | $24.74 | $24.95 | $23.80 | $23.82 | $23.23 | 2,003,600 |
| 2023-03-06 | $24.45 | $25.24 | $24.45 | $24.74 | $24.13 | 1,240,300 |
| 2023-03-03 | $24.51 | $24.92 | $24.26 | $24.66 | $24.05 | 1,640,800 |
| 2023-03-02 | $25.01 | $25.55 | $24.55 | $24.69 | $24.08 | 1,722,300 |
| 2023-03-01 | $25.06 | $25.22 | $24.43 | $25.00 | $24.39 | 2,104,260 |
| 2023-02-28 | $25.37 | $25.48 | $24.68 | $25.05 | $24.43 | 2,120,330 |
| 2023-02-27 | $26.38 | $26.56 | $24.77 | $25.02 | $24.40 | 3,983,800 |
| 2023-02-24 | $25.99 | $26.45 | $25.55 | $26.29 | $26.29 | 4,756,590 |
| 2023-02-23 | $25.38 | $26.62 | $25.15 | $25.39 | $25.39 | 4,897,200 |
| 2023-02-22 | $24.27 | $25.79 | $23.92 | $25.39 | $25.39 | 6,431,940 |
| 2023-02-21 | $23.40 | $24.48 | $23.14 | $24.19 | $24.19 | 5,690,150 |
| 2023-02-20 | $21.70 | $23.26 | $21.48 | $23.04 | $23.04 | 4,636,180 |
| 2023-02-17 | $21.52 | $22.15 | $21.52 | $21.59 | $21.59 | 1,525,600 |
| 2023-02-16 | $22.18 | $22.25 | $21.40 | $21.50 | $21.50 | 1,986,630 |
| 2023-02-15 | $22.25 | $22.38 | $22.00 | $22.18 | $22.18 | 1,102,180 |
| 2023-02-14 | $21.92 | $22.52 | $21.90 | $22.18 | $22.18 | 2,258,150 |
| 2023-02-13 | $21.69 | $21.99 | $21.69 | $21.86 | $21.86 | 985,750 |
| 2023-02-10 | $21.80 | $22.06 | $21.70 | $21.82 | $21.82 | 1,022,760 |
| 2023-02-09 | $21.70 | $21.82 | $21.51 | $21.81 | $21.81 | 1,211,600 |
| 2023-02-08 | $22.27 | $22.27 | $21.61 | $21.66 | $21.66 | 1,653,050 |
| 2023-02-07 | $21.73 | $22.50 | $21.47 | $22.11 | $22.11 | 2,961,320 |
| 2023-02-06 | $21.24 | $21.88 | $21.18 | $21.66 | $21.66 | 2,758,690 |
| 2023-02-03 | $21.16 | $21.44 | $21.00 | $21.29 | $21.29 | 1,519,820 |
| 2023-02-02 | $21.28 | $21.28 | $21.11 | $21.16 | $21.16 | 710,620 |
| 2023-02-01 | $21.00 | $21.21 | $20.95 | $21.19 | $21.19 | 953,800 |
| 2023-01-31 | $20.98 | $21.03 | $20.82 | $20.99 | $20.99 | 710,600 |
| 2023-01-30 | $21.01 | $21.12 | $20.87 | $20.98 | $20.98 | 1,123,200 |
| 2023-01-20 | $20.88 | $20.88 | $20.66 | $20.85 | $20.85 | 594,600 |
| 2023-01-19 | $20.72 | $20.78 | $20.56 | $20.77 | $20.77 | 485,600 |
| 2023-01-18 | $20.76 | $20.90 | $20.68 | $20.73 | $20.73 | 458,540 |
| 2023-01-17 | $21.02 | $21.02 | $20.70 | $20.75 | $20.75 | 564,000 |
| 2023-01-16 | $20.55 | $21.23 | $20.55 | $20.98 | $20.98 | 1,489,780 |
| 2023-01-13 | $20.10 | $20.58 | $20.08 | $20.54 | $20.54 | 690,200 |
| 2023-01-12 | $20.21 | $20.39 | $20.07 | $20.10 | $20.10 | 509,400 |
| 2023-01-11 | $20.41 | $20.59 | $20.24 | $20.25 | $20.25 | 658,300 |
| 2023-01-10 | $20.59 | $20.59 | $20.32 | $20.37 | $20.37 | 468,700 |
| 2023-01-09 | $20.47 | $20.67 | $20.47 | $20.58 | $20.58 | 532,150 |
| 2023-01-06 | $20.41 | $20.65 | $20.41 | $20.50 | $20.50 | 567,100 |
| 2023-01-05 | $20.69 | $20.69 | $20.45 | $20.55 | $20.55 | 520,020 |
| 2023-01-04 | $20.43 | $20.70 | $20.05 | $20.60 | $20.60 | 1,052,520 |
| 2023-01-03 | $19.98 | $20.30 | $19.73 | $20.26 | $20.26 | 769,830 |
| 2023-01-02 | $19.99 | $19.99 | $19.99 | $19.99 | $19.99 | 0 |
| 2022-12-30 | $19.71 | $20.02 | $19.66 | $19.99 | $19.99 | 750,140 |
| 2022-12-29 | $20.03 | $20.03 | $19.68 | $19.68 | $19.68 | 846,500 |
| 2022-12-28 | $19.89 | $20.40 | $19.81 | $20.04 | $20.04 | 1,114,900 |
| 2022-12-27 | $19.89 | $20.03 | $19.62 | $19.97 | $19.97 | 607,940 |
| 2022-12-26 | $19.74 | $19.95 | $19.65 | $19.77 | $19.77 | 733,900 |
| 2022-12-23 | $19.51 | $19.84 | $19.35 | $19.74 | $19.74 | 1,020,400 |
| 2022-12-22 | $19.87 | $20.03 | $19.52 | $19.57 | $19.57 | 763,720 |
| 2022-12-21 | $19.96 | $19.98 | $19.58 | $19.68 | $19.68 | 719,100 |
| 2022-12-20 | $20.01 | $20.12 | $19.62 | $19.95 | $19.95 | 788,600 |
| 2022-12-19 | $20.54 | $20.85 | $19.86 | $19.96 | $19.96 | 1,360,440 |
| 2022-12-16 | $20.58 | $20.66 | $20.22 | $20.50 | $20.50 | 922,300 |
| 2022-12-15 | $20.95 | $21.10 | $20.55 | $20.58 | $20.58 | 973,890 |
| 2022-12-14 | $20.77 | $20.97 | $20.75 | $20.90 | $20.90 | 645,320 |
| 2022-12-13 | $20.68 | $20.94 | $20.58 | $20.73 | $20.73 | 800,740 |
| 2022-12-12 | $20.84 | $21.14 | $20.68 | $20.70 | $20.70 | 1,103,870 |
| 2022-12-09 | $20.99 | $21.12 | $20.80 | $20.93 | $20.93 | 1,180,970 |
| 2022-12-08 | $21.20 | $21.20 | $20.84 | $21.05 | $21.05 | 1,142,160 |
| 2022-12-07 | $20.70 | $21.21 | $20.70 | $21.20 | $21.20 | 1,641,350 |
| 2022-12-06 | $21.12 | $21.18 | $20.81 | $20.82 | $20.82 | 1,690,800 |
| 2022-12-05 | $20.95 | $21.24 | $20.86 | $21.13 | $21.13 | 1,919,570 |
| 2022-12-01 | $20.68 | $20.85 | $20.58 | $20.80 | $20.80 | 1,721,470 |
| 2022-11-30 | $20.49 | $20.68 | $20.39 | $20.48 | $20.48 | 1,177,600 |
| 2022-11-29 | $20.12 | $20.58 | $20.10 | $20.53 | $20.53 | 1,516,420 |
| 2022-11-28 | $20.28 | $20.28 | $19.90 | $20.07 | $20.07 | 1,147,100 |
| 2022-11-25 | $20.47 | $20.47 | $20.20 | $20.35 | $20.35 | 1,132,000 |
| 2022-11-24 | $20.49 | $20.54 | $20.20 | $20.50 | $20.50 | 1,686,400 |
| 2022-11-23 | $20.79 | $20.85 | $20.13 | $20.40 | $20.40 | 2,584,000 |
| 2022-11-22 | $21.17 | $21.33 | $20.76 | $20.82 | $20.82 | 2,494,900 |
| 2022-11-21 | $21.08 | $21.38 | $20.86 | $21.29 | $21.29 | 2,284,520 |
| 2022-11-18 | $21.75 | $21.81 | $21.09 | $21.10 | $21.10 | 4,648,610 |
| 2022-11-17 | $21.80 | $22.09 | $21.58 | $21.93 | $21.93 | 4,231,770 |
| 2022-11-16 | $21.75 | $22.16 | $21.61 | $21.71 | $21.71 | 6,645,880 |
| 2022-11-15 | $21.95 | $21.96 | $21.45 | $21.75 | $21.75 | 8,677,390 |
| 2022-11-14 | $21.27 | $22.83 | $21.27 | $22.57 | $22.57 | 15,416,250 |
| 2022-11-11 | $24.55 | $24.60 | $23.63 | $23.63 | $23.63 | 18,014,750 |
| 2022-11-10 | $20.27 | $22.36 | $20.12 | $22.36 | $22.36 | 2,860,300 |
| 2022-11-09 | $20.37 | $20.58 | $20.31 | $20.33 | $20.33 | 462,200 |
| 2022-11-08 | $20.66 | $20.80 | $20.31 | $20.49 | $20.49 | 1,356,200 |
| 2022-11-07 | $19.86 | $21.54 | $19.77 | $20.85 | $20.85 | 2,213,060 |
| 2022-11-04 | $19.58 | $20.08 | $19.54 | $19.91 | $19.91 | 1,095,960 |
| 2022-11-03 | $19.45 | $19.64 | $19.40 | $19.58 | $19.58 | 576,400 |
| 2022-11-02 | $19.34 | $20.23 | $19.20 | $19.67 | $19.67 | 1,509,740 |
| 2022-11-01 | $18.99 | $19.30 | $18.78 | $19.28 | $19.28 | 793,790 |
| 2022-10-31 | $18.92 | $19.15 | $18.79 | $18.89 | $18.89 | 532,000 |
| 2022-10-28 | $19.60 | $19.76 | $18.91 | $19.05 | $19.05 | 595,500 |
| 2022-10-27 | $19.59 | $19.79 | $19.38 | $19.60 | $19.60 | 486,000 |
| 2022-10-26 | $18.99 | $19.66 | $18.76 | $19.42 | $19.42 | 793,830 |
| 2022-10-25 | $19.36 | $19.38 | $18.75 | $18.98 | $18.98 | 472,460 |
| 2022-10-24 | $19.81 | $19.81 | $19.28 | $19.32 | $19.32 | 656,160 |
| 2022-10-21 | $20.04 | $20.18 | $19.66 | $19.73 | $19.73 | 431,200 |
| 2022-10-20 | $20.01 | $20.33 | $19.87 | $19.98 | $19.98 | 413,010 |
| 2022-10-19 | $20.46 | $20.46 | $19.99 | $20.02 | $20.02 | 585,590 |
| 2022-10-18 | $20.75 | $20.75 | $20.34 | $20.39 | $20.39 | 472,610 |
| 2022-10-17 | $20.39 | $20.75 | $20.30 | $20.52 | $20.52 | 726,480 |
| 2022-10-14 | $20.03 | $20.67 | $19.95 | $20.45 | $20.45 | 708,800 |
| 2022-10-13 | $19.86 | $20.30 | $19.84 | $20.09 | $20.09 | 540,920 |
| 2022-10-12 | $19.69 | $20.00 | $19.32 | $19.99 | $19.99 | 669,000 |
| 2022-10-11 | $19.80 | $20.08 | $19.66 | $19.82 | $19.82 | 458,000 |
| 2022-10-10 | $19.88 | $20.43 | $19.88 | $20.00 | $20.00 | 920,450 |
| 2022-09-30 | $19.56 | $20.59 | $19.44 | $20.06 | $20.06 | 974,200 |
| 2022-09-29 | $19.88 | $20.08 | $19.48 | $19.57 | $19.57 | 309,020 |
| 2022-09-28 | $20.20 | $20.38 | $19.75 | $19.76 | $19.76 | 669,420 |
| 2022-09-27 | $19.28 | $20.27 | $19.28 | $20.23 | $20.23 | 747,430 |
| 2022-09-26 | $20.00 | $20.16 | $19.28 | $19.35 | $19.35 | 746,830 |
| 2022-09-23 | $20.28 | $20.49 | $20.01 | $20.13 | $20.13 | 290,200 |
| 2022-09-22 | $20.49 | $20.70 | $20.37 | $20.48 | $20.48 | 282,030 |
| 2022-09-21 | $20.49 | $20.75 | $20.05 | $20.65 | $20.65 | 555,630 |
| 2022-09-20 | $20.60 | $20.71 | $20.39 | $20.53 | $20.53 | 321,900 |
| 2022-09-19 | $21.16 | $21.40 | $20.40 | $20.49 | $20.49 | 558,100 |
| 2022-09-16 | $21.31 | $21.61 | $21.01 | $21.06 | $21.06 | 462,100 |
| 2022-09-15 | $21.90 | $22.05 | $21.31 | $21.63 | $21.63 | 463,100 |
| 2022-09-14 | $21.70 | $21.80 | $21.62 | $21.78 | $21.78 | 420,900 |
| 2022-09-13 | $21.95 | $22.16 | $21.90 | $22.03 | $22.03 | 748,150 |
| 2022-09-12 | $21.88 | $21.88 | $21.88 | $21.88 | $21.88 | 0 |
| 2022-09-09 | $21.76 | $21.94 | $21.62 | $21.88 | $21.88 | 317,820 |
| 2022-09-08 | $22.11 | $22.13 | $21.70 | $21.73 | $21.73 | 845,050 |
| 2022-09-07 | $22.05 | $22.23 | $22.00 | $22.01 | $22.01 | 678,750 |
| 2022-09-06 | $22.39 | $22.39 | $22.01 | $22.25 | $22.25 | 674,700 |
| 2022-09-05 | $22.47 | $22.47 | $22.05 | $22.39 | $22.39 | 406,090 |
| 2022-09-02 | $22.47 | $22.52 | $22.29 | $22.47 | $22.47 | 342,990 |
| 2022-09-01 | $22.50 | $22.65 | $22.30 | $22.33 | $22.33 | 582,210 |
| 2022-08-31 | $23.16 | $23.18 | $22.34 | $22.60 | $22.60 | 841,610 |
| 2022-08-30 | $23.19 | $23.27 | $22.91 | $23.19 | $23.19 | 414,300 |
| 2022-08-29 | $22.57 | $23.07 | $22.33 | $23.05 | $23.05 | 683,220 |
| 2022-08-26 | $22.87 | $22.87 | $22.57 | $22.58 | $22.58 | 309,720 |
| 2022-08-25 | $22.60 | $22.85 | $22.50 | $22.77 | $22.77 | 423,800 |
| 2022-08-24 | $23.25 | $23.25 | $22.63 | $22.67 | $22.67 | 759,200 |
| 2022-08-23 | $23.40 | $24.01 | $23.15 | $23.30 | $23.30 | 910,100 |
| 2022-08-22 | $23.42 | $23.80 | $23.09 | $23.71 | $23.71 | 767,700 |
| 2022-08-19 | $23.43 | $23.84 | $23.39 | $23.46 | $23.46 | 514,500 |
| 2022-08-18 | $23.71 | $23.71 | $23.32 | $23.45 | $23.45 | 402,800 |
| 2022-08-17 | $23.49 | $23.76 | $23.23 | $23.71 | $23.71 | 531,190 |
| 2022-08-16 | $23.72 | $23.78 | $23.38 | $23.44 | $23.44 | 448,400 |
| 2022-08-15 | $23.64 | $23.96 | $23.40 | $23.68 | $23.68 | 694,300 |
| 2022-08-12 | $23.95 | $24.15 | $23.67 | $23.70 | $23.70 | 594,970 |
| 2022-08-11 | $23.78 | $24.00 | $23.29 | $23.92 | $23.92 | 503,410 |
| 2022-08-10 | $24.01 | $24.01 | $23.30 | $23.59 | $23.59 | 666,380 |
| 2022-08-09 | $23.59 | $24.48 | $23.43 | $24.05 | $24.05 | 960,510 |
| 2022-08-08 | $23.49 | $23.86 | $23.33 | $23.60 | $23.60 | 528,800 |
| 2022-08-05 | $23.35 | $23.64 | $23.00 | $23.61 | $23.61 | 434,400 |
| 2022-08-04 | $22.76 | $23.19 | $22.76 | $23.19 | $23.19 | 400,900 |
| 2022-08-03 | $23.32 | $23.50 | $22.60 | $22.74 | $22.74 | 562,800 |
| 2022-08-02 | $24.10 | $24.10 | $22.74 | $23.02 | $23.02 | 711,770 |
| 2022-08-01 | $24.09 | $24.26 | $23.88 | $24.15 | $24.15 | 494,500 |
| 2022-07-29 | $24.41 | $24.49 | $24.00 | $24.03 | $24.03 | 505,900 |
| 2022-07-28 | $24.46 | $24.68 | $24.27 | $24.32 | $24.32 | 391,400 |
| 2022-07-27 | $24.54 | $24.75 | $24.15 | $24.46 | $24.46 | 338,500 |
| 2022-07-26 | $24.19 | $24.55 | $23.99 | $24.55 | $24.55 | 379,500 |
| 2022-07-25 | $24.17 | $24.51 | $23.99 | $24.32 | $24.32 | 363,200 |
| 2022-07-22 | $24.27 | $24.55 | $23.84 | $24.16 | $24.16 | 409,100 |
| 2022-07-21 | $24.30 | $24.65 | $24.23 | $24.38 | $24.38 | 422,800 |
| 2022-07-20 | $24.40 | $24.48 | $24.12 | $24.35 | $24.35 | 408,600 |
| 2022-07-19 | $23.99 | $24.24 | $23.86 | $24.18 | $24.18 | 463,000 |
| 2022-07-18 | $23.53 | $23.97 | $23.41 | $23.95 | $23.95 | 635,400 |
| 2022-07-15 | $24.00 | $24.05 | $23.40 | $23.40 | $23.40 | 540,200 |
| 2022-07-14 | $24.13 | $24.37 | $23.90 | $24.06 | $24.06 | 391,300 |
| 2022-07-13 | $23.95 | $24.28 | $23.80 | $24.13 | $24.13 | 501,440 |
| 2022-07-12 | $24.52 | $24.67 | $23.96 | $24.00 | $24.00 | 493,400 |
| 2022-07-11 | $24.73 | $24.92 | $24.27 | $24.46 | $24.46 | 513,820 |
| 2022-07-08 | $24.60 | $25.05 | $24.60 | $24.68 | $24.68 | 428,720 |
| 2022-07-07 | $24.92 | $25.10 | $24.50 | $24.58 | $24.58 | 663,900 |
| 2022-07-06 | $24.88 | $25.11 | $24.60 | $24.85 | $24.85 | 560,900 |
| 2022-07-05 | $25.15 | $25.77 | $24.66 | $24.78 | $24.78 | 812,470 |
| 2022-07-04 | $24.90 | $25.50 | $24.86 | $25.25 | $25.25 | 1,058,800 |
| 2022-07-01 | $24.99 | $24.99 | $24.45 | $24.85 | $24.85 | 590,700 |
| 2022-06-30 | $24.22 | $24.86 | $24.01 | $24.65 | $24.65 | 918,110 |
| 2022-06-29 | $24.73 | $24.87 | $24.18 | $24.22 | $24.22 | 628,220 |
| 2022-06-28 | $24.51 | $24.73 | $24.36 | $24.64 | $24.64 | 408,800 |
| 2022-06-27 | $24.65 | $24.95 | $24.36 | $24.52 | $24.52 | 585,600 |
| 2022-06-24 | $24.37 | $24.91 | $24.12 | $24.60 | $24.60 | 463,300 |
| 2022-06-23 | $24.08 | $24.40 | $23.88 | $24.37 | $24.37 | 606,800 |
| 2022-06-22 | $24.61 | $24.61 | $23.82 | $23.88 | $23.88 | 459,600 |
| 2022-06-21 | $24.78 | $24.79 | $24.25 | $24.48 | $24.48 | 547,000 |
| 2022-06-20 | $24.20 | $24.69 | $24.07 | $24.62 | $24.62 | 703,200 |
| 2022-06-17 | $23.97 | $24.22 | $23.50 | $24.19 | $24.19 | 589,900 |
| 2022-06-16 | $23.75 | $24.17 | $23.65 | $24.05 | $24.05 | 629,900 |
| 2022-06-15 | $23.56 | $23.98 | $23.38 | $23.75 | $23.75 | 713,100 |
| 2022-06-14 | $23.59 | $23.59 | $22.88 | $23.55 | $23.55 | 797,100 |
| 2022-06-13 | $23.60 | $23.99 | $23.31 | $23.78 | $23.78 | 512,000 |
| 2022-06-10 | $23.46 | $23.85 | $23.30 | $23.68 | $23.68 | 488,900 |
| 2022-06-09 | $23.89 | $24.05 | $23.36 | $23.58 | $23.58 | 563,330 |
| 2022-06-08 | $24.28 | $24.47 | $23.68 | $24.15 | $24.15 | 646,900 |
| 2022-06-07 | $24.85 | $24.85 | $24.16 | $24.28 | $24.28 | 490,300 |
| 2022-06-06 | $24.29 | $24.95 | $24.00 | $24.55 | $24.55 | 851,300 |
| 2022-06-02 | $24.40 | $24.64 | $24.00 | $24.29 | $24.29 | 743,000 |
| 2022-06-01 | $25.40 | $25.92 | $25.05 | $25.21 | $24.51 | 981,320 |
| 2022-05-31 | $24.75 | $25.65 | $24.33 | $25.42 | $24.72 | 916,700 |
| 2022-05-30 | $24.62 | $24.62 | $24.20 | $24.51 | $23.83 | 558,800 |
| 2022-05-27 | $24.54 | $24.79 | $24.00 | $24.50 | $23.82 | 503,000 |
| 2022-05-26 | $24.11 | $24.87 | $23.80 | $24.48 | $23.80 | 862,000 |
| 2022-05-25 | $23.51 | $24.01 | $23.50 | $23.95 | $23.29 | 532,400 |
| 2022-05-24 | $24.35 | $24.66 | $23.52 | $23.53 | $22.88 | 624,700 |
| 2022-05-23 | $24.10 | $24.57 | $23.94 | $24.46 | $23.78 | 603,400 |
| 2022-05-20 | $23.89 | $24.08 | $23.70 | $24.02 | $23.36 | 652,000 |
| 2022-05-19 | $23.44 | $23.74 | $23.20 | $23.73 | $23.07 | 538,400 |
| 2022-05-18 | $23.46 | $23.98 | $23.33 | $23.70 | $23.05 | 657,700 |
| 2022-05-17 | $23.81 | $23.81 | $23.33 | $23.42 | $22.77 | 523,500 |
| 2022-05-16 | $24.03 | $24.08 | $23.60 | $23.70 | $23.05 | 624,500 |
| 2022-05-13 | $24.30 | $24.30 | $23.69 | $23.88 | $23.22 | 568,300 |
| 2022-05-12 | $23.25 | $23.85 | $23.19 | $23.85 | $23.19 | 649,400 |
| 2022-05-11 | $23.32 | $23.90 | $23.31 | $23.42 | $22.77 | 834,040 |
| 2022-05-10 | $23.18 | $23.59 | $23.06 | $23.33 | $22.69 | 944,200 |
| 2022-05-09 | $23.15 | $24.08 | $22.66 | $23.66 | $23.01 | 575,600 |
| 2022-05-06 | $22.91 | $23.50 | $22.66 | $23.04 | $22.40 | 700,030 |
| 2022-05-05 | $23.09 | $23.80 | $23.01 | $23.37 | $22.72 | 636,640 |
| 2022-05-04 | $23.46 | $23.46 | $23.46 | $23.46 | $22.81 | 0 |
| 2022-05-03 | $23.46 | $23.46 | $23.46 | $23.46 | $22.81 | 0 |
| 2022-04-29 | $22.96 | $23.72 | $22.82 | $23.46 | $22.81 | 785,700 |
| 2022-04-28 | $23.38 | $23.38 | $22.52 | $22.60 | $21.98 | 591,000 |
| 2022-04-27 | $22.71 | $23.65 | $22.30 | $23.39 | $22.74 | 688,000 |
| 2022-04-26 | $24.56 | $24.57 | $23.30 | $23.30 | $22.66 | 838,500 |
| 2022-04-25 | $24.75 | $25.37 | $24.01 | $24.08 | $23.41 | 1,157,290 |
| 2022-04-22 | $24.60 | $25.20 | $24.11 | $24.90 | $24.21 | 587,700 |
| 2022-04-21 | $24.85 | $25.38 | $24.21 | $24.39 | $23.72 | 508,800 |
| 2022-04-20 | $25.36 | $25.70 | $25.03 | $25.29 | $24.59 | 515,900 |
| 2022-04-19 | $25.02 | $25.47 | $24.96 | $25.37 | $24.67 | 254,400 |
| 2022-04-18 | $24.51 | $25.17 | $24.02 | $25.15 | $24.46 | 438,700 |
| 2022-04-15 | $24.60 | $24.74 | $24.21 | $24.54 | $23.86 | 536,000 |
| 2022-04-14 | $24.68 | $25.07 | $24.50 | $24.85 | $24.16 | 508,400 |
| 2022-04-13 | $25.24 | $25.48 | $24.50 | $24.52 | $23.84 | 432,200 |
| 2022-04-12 | $24.88 | $25.38 | $24.42 | $25.30 | $24.60 | 317,500 |
| 2022-04-11 | $24.89 | $25.41 | $24.38 | $24.69 | $24.01 | 701,600 |
| 2022-04-08 | $25.74 | $25.98 | $25.06 | $25.15 | $24.46 | 536,100 |
| 2022-04-07 | $26.06 | $26.71 | $25.60 | $25.74 | $25.03 | 494,000 |
| 2022-04-06 | $25.90 | $26.48 | $25.84 | $26.24 | $25.52 | 426,300 |
| 2022-04-05 | $26.00 | $26.00 | $26.00 | $26.00 | $25.28 | 0 |
| 2022-04-04 | $26.00 | $26.00 | $26.00 | $26.00 | $25.28 | 0 |
| 2022-04-01 | $25.75 | $26.08 | $25.56 | $26.00 | $25.28 | 264,400 |
| 2022-03-31 | $26.13 | $26.25 | $25.85 | $25.90 | $25.18 | 280,000 |
| 2022-03-30 | $25.74 | $26.15 | $25.74 | $26.07 | $25.35 | 254,100 |
| 2022-03-29 | $26.12 | $26.26 | $25.62 | $25.72 | $25.01 | 218,000 |
| 2022-03-28 | $26.06 | $26.32 | $25.41 | $26.12 | $25.40 | 404,500 |
| 2022-03-25 | $26.27 | $26.98 | $26.03 | $26.12 | $25.40 | 402,200 |
| 2022-03-24 | $26.48 | $26.51 | $26.07 | $26.22 | $25.50 | 240,300 |
| 2022-03-23 | $26.45 | $26.57 | $26.10 | $26.46 | $25.73 | 254,300 |
| 2022-03-22 | $26.09 | $26.64 | $25.90 | $26.20 | $25.48 | 319,100 |
| 2022-03-21 | $25.88 | $26.34 | $25.72 | $26.24 | $25.52 | 541,600 |
| 2022-03-18 | $26.00 | $26.37 | $25.76 | $25.85 | $25.14 | 445,600 |
| 2022-03-17 | $25.50 | $26.38 | $25.50 | $26.01 | $25.29 | 563,900 |
| 2022-03-16 | $25.26 | $25.34 | $24.31 | $25.19 | $24.49 | 606,200 |
| 2022-03-15 | $25.87 | $26.28 | $24.38 | $24.40 | $23.73 | 1,104,100 |
| 2022-03-14 | $26.45 | $26.78 | $25.81 | $25.86 | $25.15 | 564,400 |
| 2022-03-10 | $26.75 | $27.15 | $26.34 | $26.48 | $25.75 | 388,200 |
| 2022-03-09 | $27.05 | $27.38 | $25.29 | $26.25 | $25.52 | 947,200 |
| 2022-03-08 | $27.97 | $28.08 | $26.81 | $26.90 | $26.16 | 748,810 |
| 2022-03-07 | $28.48 | $28.48 | $27.69 | $27.95 | $27.18 | 652,400 |
| 2022-03-04 | $28.79 | $29.08 | $28.48 | $28.62 | $27.83 | 537,000 |
| 2022-03-03 | $29.16 | $29.19 | $28.60 | $28.94 | $28.14 | 947,800 |
| 2022-03-02 | $29.20 | $29.28 | $28.79 | $29.08 | $28.28 | 648,550 |
| 2022-03-01 | $29.38 | $29.51 | $29.02 | $29.29 | $28.48 | 476,970 |
| 2022-02-28 | $30.05 | $30.10 | $28.82 | $29.38 | $28.57 | 795,400 |
| 2022-02-25 | $30.18 | $30.53 | $30.01 | $30.05 | $29.22 | 730,800 |
| 2022-02-24 | $31.00 | $31.09 | $29.72 | $30.10 | $29.27 | 824,040 |
| 2022-02-23 | $30.55 | $31.46 | $30.17 | $31.10 | $30.24 | 845,870 |
| 2022-02-22 | $31.58 | $31.61 | $30.20 | $30.46 | $29.62 | 884,960 |
| 2022-02-21 | $30.75 | $31.33 | $30.50 | $31.31 | $30.45 | 509,030 |
| 2022-02-18 | $30.45 | $30.75 | $30.42 | $30.75 | $29.90 | 332,940 |
| 2022-02-17 | $30.80 | $30.80 | $30.42 | $30.60 | $29.75 | 407,300 |
| 2022-02-16 | $30.53 | $30.98 | $30.42 | $30.68 | $29.83 | 325,720 |
| 2022-02-15 | $30.78 | $30.83 | $30.30 | $30.52 | $29.68 | 306,800 |
| 2022-02-14 | $30.35 | $30.93 | $30.09 | $30.58 | $29.74 | 417,300 |
| 2022-02-11 | $30.70 | $30.82 | $30.30 | $30.35 | $29.51 | 535,150 |
| 2022-02-10 | $30.56 | $30.80 | $30.29 | $30.72 | $29.87 | 444,550 |
| 2022-02-09 | $30.56 | $30.82 | $30.25 | $30.56 | $29.72 | 333,200 |
| 2022-02-08 | $30.36 | $30.79 | $30.02 | $30.55 | $29.71 | 435,500 |
| 2022-02-07 | $30.12 | $30.45 | $29.78 | $30.23 | $29.39 | 373,800 |
| 2022-02-04 | $29.90 | $29.90 | $29.90 | $29.90 | $29.07 | 0 |
| 2022-02-03 | $29.90 | $29.90 | $29.90 | $29.90 | $29.07 | 0 |
| 2022-02-02 | $29.90 | $29.90 | $29.90 | $29.90 | $29.07 | 0 |
| 2022-02-01 | $29.90 | $29.90 | $29.90 | $29.90 | $29.07 | 0 |
| 2022-01-28 | $29.82 | $30.28 | $29.32 | $29.90 | $29.07 | 527,250 |
| 2022-01-27 | $30.08 | $30.28 | $29.35 | $29.75 | $28.93 | 619,700 |
| 2022-01-26 | $29.90 | $30.25 | $29.62 | $30.08 | $29.25 | 505,830 |
| 2022-01-25 | $30.60 | $30.88 | $29.90 | $29.90 | $29.07 | 849,190 |
| 2022-01-24 | $31.70 | $31.70 | $30.47 | $30.63 | $29.78 | 1,054,960 |
| 2022-01-21 | $31.69 | $32.17 | $31.05 | $31.57 | $30.70 | 526,050 |
| 2022-01-20 | $32.10 | $32.55 | $31.67 | $31.75 | $30.87 | 500,760 |
| 2022-01-19 | $32.35 | $32.52 | $31.75 | $32.46 | $31.56 | 756,570 |
| 2022-01-18 | $32.72 | $32.80 | $31.62 | $31.92 | $31.04 | 1,173,690 |
| 2022-01-17 | $32.40 | $33.12 | $32.00 | $32.59 | $31.69 | 973,300 |
| 2022-01-14 | $33.20 | $33.78 | $32.32 | $32.91 | $32.00 | 1,796,930 |
| 2022-01-13 | $33.17 | $33.38 | $32.48 | $32.68 | $31.78 | 908,900 |
| 2022-01-12 | $33.66 | $33.87 | $32.45 | $33.17 | $32.25 | 1,046,600 |
| 2022-01-11 | $33.56 | $34.13 | $33.00 | $33.35 | $32.43 | 1,293,110 |
| 2022-01-10 | $34.00 | $34.87 | $33.39 | $33.84 | $32.91 | 1,342,500 |
| 2022-01-07 | $32.84 | $34.28 | $32.72 | $34.00 | $33.06 | 2,227,110 |
| 2022-01-06 | $32.83 | $33.28 | $32.62 | $32.95 | $32.04 | 940,600 |
| 2022-01-05 | $32.63 | $33.50 | $32.31 | $32.75 | $31.85 | 1,472,200 |
| 2022-01-04 | $33.00 | $33.34 | $32.14 | $32.62 | $31.72 | 1,780,300 |
| 2022-01-03 | $33.34 | $33.34 | $33.34 | $33.34 | $32.42 | 0 |
| 2021-12-31 | $33.13 | $33.97 | $32.63 | $33.34 | $32.42 | 2,132,400 |
| 2021-12-30 | $31.70 | $33.14 | $31.55 | $33.02 | $32.11 | 1,930,500 |
| 2021-12-29 | $32.84 | $32.98 | $31.73 | $31.75 | $30.87 | 1,179,000 |
| 2021-12-28 | $31.72 | $33.12 | $31.51 | $32.49 | $31.59 | 2,226,400 |
| 2021-12-27 | $29.98 | $31.97 | $29.61 | $31.91 | $31.03 | 2,352,170 |
| 2021-12-24 | $30.29 | $30.40 | $29.68 | $29.75 | $28.93 | 438,800 |
| 2021-12-23 | $30.41 | $30.59 | $29.94 | $30.14 | $29.31 | 526,600 |
| 2021-12-22 | $30.20 | $30.80 | $29.92 | $30.62 | $29.77 | 645,290 |
| 2021-12-21 | $30.17 | $30.43 | $29.75 | $30.10 | $29.27 | 507,700 |
| 2021-12-20 | $30.13 | $30.68 | $29.86 | $30.22 | $29.39 | 993,920 |
| 2021-12-17 | $30.01 | $30.36 | $29.71 | $30.16 | $29.33 | 435,200 |
| 2021-12-16 | $29.94 | $30.22 | $29.62 | $30.16 | $29.33 | 334,390 |
| 2021-12-15 | $30.10 | $30.45 | $29.88 | $29.90 | $29.07 | 353,400 |
| 2021-12-14 | $29.62 | $30.47 | $29.56 | $30.23 | $29.39 | 529,500 |
| 2021-12-13 | $29.97 | $30.06 | $29.60 | $29.72 | $28.90 | 467,600 |
| 2021-12-07 | $29.07 | $29.47 | $29.00 | $29.22 | $28.41 | 426,300 |
| 2021-12-06 | $30.06 | $30.17 | $29.00 | $29.03 | $28.23 | 802,000 |
| 2021-12-03 | $30.03 | $30.03 | $30.03 | $30.03 | $29.20 | 450,670 |
| 2021-12-02 | $30.20 | $30.20 | $30.20 | $30.20 | $29.37 | 567,600 |
| 2021-12-01 | $30.70 | $30.95 | $30.30 | $30.67 | $29.82 | 535,190 |
| 2021-11-30 | $29.98 | $30.76 | $29.75 | $30.68 | $29.83 | 869,670 |
| 2021-11-29 | $30.48 | $30.48 | $29.70 | $29.78 | $28.96 | 692,280 |
| 2021-11-26 | $30.52 | $30.66 | $30.12 | $30.49 | $29.65 | 518,500 |
| 2021-11-25 | $30.38 | $31.14 | $30.15 | $30.44 | $29.60 | 750,700 |
| 2021-11-24 | $29.88 | $30.40 | $29.50 | $30.25 | $29.41 | 767,700 |
| 2021-11-23 | $30.12 | $30.12 | $29.60 | $29.88 | $29.05 | 599,600 |
| 2021-11-22 | $30.30 | $30.75 | $29.94 | $30.03 | $29.20 | 596,400 |
| 2021-11-19 | $30.72 | $30.97 | $30.38 | $30.47 | $29.63 | 551,500 |
| 2021-11-18 | $30.30 | $31.18 | $29.71 | $30.71 | $29.86 | 1,051,840 |
| 2021-11-17 | $30.26 | $30.48 | $30.03 | $30.22 | $29.39 | 623,170 |
| 2021-11-16 | $29.94 | $30.79 | $29.94 | $30.26 | $29.42 | 819,800 |
| 2021-11-15 | $29.89 | $30.39 | $29.38 | $30.14 | $29.31 | 1,094,210 |
| 2021-11-12 | $29.29 | $29.95 | $29.04 | $29.60 | $28.78 | 796,600 |
| 2021-11-11 | $28.98 | $29.28 | $28.68 | $29.00 | $28.20 | 516,750 |
| 2021-11-10 | $28.71 | $28.94 | $28.44 | $28.89 | $28.09 | 432,800 |
| 2021-11-09 | $28.60 | $28.96 | $28.49 | $28.79 | $27.99 | 397,300 |
| 2021-11-08 | $28.55 | $28.85 | $28.35 | $28.61 | $27.82 | 322,600 |
| 2021-11-05 | $29.08 | $29.08 | $29.08 | $29.08 | $28.28 | 481,400 |
| 2021-11-04 | $28.53 | $29.17 | $28.21 | $29.08 | $28.28 | 648,810 |
| 2021-11-03 | $27.85 | $28.50 | $27.84 | $28.43 | $27.64 | 404,050 |
| 2021-11-02 | $28.32 | $28.58 | $27.70 | $27.85 | $27.08 | 724,580 |
| 2021-11-01 | $28.15 | $28.59 | $28.04 | $28.32 | $27.54 | 637,500 |
| 2021-10-29 | $28.64 | $28.79 | $27.50 | $28.30 | $27.52 | 1,481,090 |
| 2021-10-28 | $27.28 | $29.05 | $27.20 | $29.04 | $28.24 | 2,383,140 |
| 2021-10-27 | $28.86 | $28.99 | $27.25 | $27.50 | $26.74 | 2,084,200 |
| 2021-10-26 | $29.89 | $29.90 | $29.02 | $29.15 | $28.34 | 970,900 |
| 2021-10-25 | $30.36 | $30.88 | $29.35 | $29.78 | $28.96 | 1,159,200 |
| 2021-10-22 | $29.54 | $30.66 | $29.50 | $30.36 | $29.52 | 982,470 |
| 2021-10-21 | $29.84 | $29.84 | $28.87 | $29.54 | $28.72 | 696,030 |
| 2021-10-20 | $30.30 | $30.39 | $29.62 | $29.72 | $28.90 | 633,200 |
| 2021-10-19 | $29.89 | $30.38 | $29.85 | $30.27 | $29.43 | 513,900 |
| 2021-10-18 | $30.11 | $30.65 | $29.81 | $30.17 | $29.34 | 630,050 |
| 2021-10-15 | $30.22 | $30.52 | $29.78 | $30.11 | $29.28 | 987,800 |
| 2021-10-14 | $30.83 | $31.14 | $30.36 | $30.45 | $29.61 | 782,600 |
| 2021-10-13 | $29.85 | $31.18 | $29.79 | $30.78 | $29.93 | 1,511,120 |
| 2021-10-12 | $30.20 | $30.20 | $29.29 | $29.77 | $28.95 | 892,800 |
| 2021-10-11 | $29.59 | $30.24 | $29.59 | $29.99 | $29.16 | 901,130 |
| 2021-09-30 | $28.50 | $29.05 | $28.30 | $28.84 | $28.04 | 777,150 |
| 2021-09-29 | $29.59 | $29.82 | $28.54 | $28.55 | $27.76 | 1,548,800 |
| 2021-09-28 | $29.00 | $29.80 | $28.50 | $29.70 | $28.88 | 1,598,370 |
| 2021-09-27 | $28.80 | $29.25 | $28.51 | $28.90 | $28.10 | 1,189,590 |
| 2021-09-24 | $29.33 | $29.33 | $28.70 | $28.79 | $27.99 | 878,900 |
| 2021-09-23 | $28.80 | $29.60 | $28.60 | $29.18 | $28.37 | 924,620 |
| 2021-09-22 | $28.90 | $28.92 | $28.22 | $28.82 | $28.02 | 953,020 |
| 2021-09-21 | $29.07 | $29.07 | $29.07 | $29.07 | $28.27 | 0 |
| 2021-09-20 | $29.07 | $29.07 | $29.07 | $29.07 | $28.27 | 0 |
| 2021-09-17 | $28.69 | $29.21 | $28.51 | $29.07 | $28.27 | 805,500 |
| 2021-09-16 | $28.90 | $29.38 | $28.64 | $28.69 | $27.90 | 1,068,600 |
| 2021-09-15 | $29.35 | $29.51 | $28.70 | $28.98 | $28.18 | 900,500 |
| 2021-09-14 | $30.11 | $30.25 | $29.43 | $29.51 | $28.69 | 1,034,600 |
| 2021-09-13 | $29.97 | $30.30 | $29.60 | $30.11 | $29.28 | 845,970 |
| 2021-09-09 | $30.21 | $30.35 | $29.89 | $30.04 | $29.21 | 1,074,090 |
| 2021-09-08 | $30.46 | $30.91 | $30.23 | $30.40 | $29.56 | 1,082,160 |
| 2021-09-07 | $29.83 | $30.52 | $29.60 | $30.39 | $29.55 | 1,523,930 |
| 2021-09-06 | $29.99 | $30.10 | $29.41 | $29.80 | $28.98 | 1,845,550 |
| 2021-09-03 | $28.83 | $30.10 | $28.60 | $29.86 | $29.04 | 2,090,000 |
| 2021-09-02 | $28.69 | $29.29 | $28.41 | $28.79 | $27.99 | 1,630,990 |
| 2021-09-01 | $28.32 | $28.84 | $27.70 | $28.69 | $27.90 | 1,845,310 |
| 2021-08-31 | $28.25 | $28.88 | $27.91 | $28.24 | $27.46 | 1,287,600 |
| 2021-08-30 | $28.81 | $28.96 | $27.71 | $28.10 | $27.32 | 2,615,200 |
| 2021-08-27 | $29.71 | $29.90 | $28.48 | $28.83 | $28.03 | 2,187,710 |
| 2021-08-26 | $30.12 | $30.38 | $29.61 | $29.71 | $28.89 | 875,420 |
| 2021-08-25 | $29.89 | $30.18 | $29.30 | $30.16 | $29.33 | 868,900 |
| 2021-08-24 | $29.63 | $30.10 | $29.53 | $29.79 | $28.97 | 719,260 |
| 2021-08-23 | $29.04 | $29.89 | $29.01 | $29.67 | $28.85 | 1,799,810 |
| 2021-08-20 | $28.97 | $29.23 | $28.40 | $28.98 | $28.18 | 1,368,000 |
| 2021-08-19 | $29.35 | $29.79 | $28.84 | $28.98 | $28.18 | 1,902,190 |
| 2021-08-18 | $29.56 | $30.15 | $29.45 | $29.53 | $28.71 | 1,023,380 |
| 2021-08-17 | $30.90 | $30.90 | $29.66 | $29.70 | $28.88 | 1,356,330 |
| 2021-08-16 | $30.34 | $31.18 | $30.20 | $30.61 | $29.76 | 1,428,340 |
| 2021-08-13 | $30.86 | $30.96 | $29.85 | $30.20 | $29.37 | 2,146,620 |
| 2021-08-12 | $31.95 | $32.48 | $30.66 | $30.92 | $30.07 | 2,201,300 |
| 2021-08-11 | $31.80 | $32.30 | $31.43 | $31.85 | $30.97 | 833,200 |
| 2021-08-10 | $31.96 | $32.47 | $31.31 | $31.78 | $30.90 | 1,105,500 |
| 2021-08-09 | $30.96 | $32.27 | $30.90 | $32.05 | $31.16 | 843,500 |
| 2021-08-06 | $31.12 | $31.55 | $30.81 | $31.16 | $30.30 | 707,800 |
| 2021-08-05 | $32.61 | $32.61 | $31.20 | $31.47 | $30.60 | 1,384,700 |
| 2021-08-04 | $32.56 | $33.40 | $32.25 | $32.58 | $31.68 | 949,900 |
| 2021-08-03 | $31.85 | $33.27 | $31.60 | $32.56 | $31.66 | 1,228,200 |
| 2021-08-02 | $32.29 | $32.29 | $30.89 | $31.85 | $30.97 | 1,744,110 |
| 2021-07-30 | $31.85 | $32.75 | $31.85 | $32.29 | $31.40 | 751,770 |
| 2021-07-29 | $32.22 | $32.67 | $31.84 | $32.14 | $31.25 | 989,200 |
| 2021-07-28 | $31.70 | $32.22 | $30.62 | $31.89 | $31.01 | 1,296,810 |
| 2021-07-27 | $33.28 | $33.49 | $31.74 | $31.77 | $30.89 | 1,041,870 |
| 2021-07-26 | $34.18 | $34.35 | $32.40 | $32.84 | $31.93 | 1,376,610 |
| 2021-07-23 | $34.70 | $34.77 | $33.84 | $34.35 | $33.40 | 1,027,600 |
| 2021-07-22 | $34.56 | $34.95 | $34.30 | $34.64 | $33.68 | 730,500 |
| 2021-07-21 | $35.08 | $35.59 | $34.53 | $34.74 | $33.78 | 799,000 |
| 2021-07-20 | $34.50 | $35.29 | $34.27 | $35.10 | $34.13 | 889,800 |
| 2021-07-19 | $35.07 | $35.41 | $34.56 | $35.00 | $34.03 | 913,000 |
| 2021-07-16 | $35.35 | $36.05 | $34.96 | $35.09 | $34.12 | 1,536,100 |
| 2021-07-15 | $37.00 | $37.90 | $35.00 | $35.67 | $34.68 | 1,784,740 |
| 2021-07-14 | $36.82 | $37.60 | $36.57 | $37.00 | $35.98 | 1,206,100 |
| 2021-07-13 | $37.08 | $37.50 | $36.65 | $36.82 | $35.80 | 1,279,910 |
| 2021-07-12 | $37.35 | $37.54 | $36.73 | $37.16 | $36.13 | 849,500 |
| 2021-07-09 | $37.96 | $38.19 | $36.72 | $37.24 | $36.21 | 1,076,030 |
| 2021-07-08 | $39.30 | $39.30 | $37.80 | $38.12 | $37.07 | 1,278,700 |
| 2021-07-07 | $39.39 | $39.82 | $38.41 | $38.94 | $37.86 | 1,234,590 |
| 2021-07-06 | $40.75 | $41.20 | $38.55 | $39.01 | $37.93 | 1,477,970 |
| 2021-07-05 | $40.63 | $41.56 | $39.38 | $40.06 | $38.95 | 1,126,530 |
| 2021-07-01 | $41.08 | $42.35 | $40.55 | $40.72 | $39.60 | 1,442,190 |
| 2021-06-30 | $39.56 | $41.20 | $39.56 | $41.08 | $39.95 | 1,198,500 |
| 2021-06-29 | $38.62 | $39.90 | $38.26 | $39.55 | $38.46 | 1,591,140 |
| 2021-06-28 | $39.00 | $39.20 | $38.15 | $38.61 | $37.54 | 966,400 |
| 2021-06-25 | $38.63 | $39.17 | $37.75 | $38.86 | $37.79 | 1,696,280 |
| 2021-06-24 | $38.29 | $39.15 | $37.50 | $38.65 | $37.58 | 2,065,900 |
| 2021-06-23 | $36.70 | $38.80 | $36.43 | $38.34 | $36.80 | 2,452,710 |
| 2021-06-22 | $34.50 | $37.80 | $34.17 | $37.11 | $35.61 | 2,083,030 |
| 2021-06-21 | $34.25 | $35.17 | $34.20 | $34.47 | $33.08 | 693,600 |
| 2021-06-18 | $34.05 | $35.35 | $33.81 | $34.74 | $33.34 | 665,670 |
| 2021-06-17 | $34.09 | $34.54 | $33.98 | $33.99 | $32.62 | 595,810 |
| 2021-06-16 | $34.20 | $34.70 | $33.81 | $34.40 | $33.01 | 718,100 |
| 2021-06-15 | $35.50 | $35.54 | $34.25 | $34.25 | $32.87 | 663,100 |
| 2021-06-14 | $35.05 | $35.05 | $35.05 | $35.05 | $33.64 | 0 |
| 2021-06-11 | $35.75 | $35.93 | $34.93 | $35.05 | $33.64 | 588,800 |
| 2021-06-10 | $34.33 | $35.47 | $34.33 | $35.43 | $34.00 | 815,110 |
| 2021-06-09 | $34.86 | $34.96 | $34.00 | $34.51 | $33.12 | 1,016,130 |
| 2021-06-08 | $35.56 | $35.56 | $34.80 | $35.00 | $33.59 | 752,800 |
| 2021-06-07 | $34.93 | $35.66 | $34.93 | $35.40 | $33.97 | 550,700 |
| 2021-06-04 | $35.47 | $35.47 | $34.90 | $35.04 | $33.63 | 655,300 |
| 2021-06-03 | $35.33 | $35.85 | $35.11 | $35.50 | $34.07 | 681,310 |
| 2021-06-02 | $35.20 | $36.04 | $35.20 | $35.27 | $33.85 | 939,100 |
| 2021-06-01 | $35.60 | $36.13 | $35.21 | $35.61 | $34.18 | 813,500 |
| 2021-05-31 | $36.44 | $36.44 | $35.00 | $35.66 | $34.22 | 748,940 |
| 2021-05-28 | $36.50 | $36.63 | $35.99 | $36.13 | $34.67 | 534,930 |
| 2021-05-27 | $35.83 | $36.66 | $35.20 | $36.55 | $35.08 | 1,103,180 |
| 2021-05-26 | $36.01 | $36.78 | $35.60 | $35.99 | $34.54 | 814,690 |
| 2021-05-25 | $35.27 | $36.29 | $35.27 | $35.81 | $34.37 | 930,790 |
| 2021-05-24 | $35.20 | $35.60 | $34.67 | $35.08 | $33.67 | 896,310 |
| 2021-05-21 | $35.27 | $36.36 | $35.11 | $35.20 | $33.78 | 941,990 |
| 2021-05-20 | $35.10 | $35.80 | $34.50 | $35.49 | $34.06 | 854,000 |
| 2021-05-19 | $35.86 | $36.10 | $34.90 | $35.10 | $33.69 | 1,197,950 |
| 2021-05-18 | $35.72 | $36.13 | $34.57 | $35.86 | $34.42 | 1,423,030 |
| 2021-05-17 | $36.10 | $37.20 | $35.71 | $35.77 | $34.33 | 1,112,200 |
| 2021-05-14 | $36.71 | $36.79 | $35.75 | $36.26 | $34.80 | 1,134,250 |
| 2021-05-13 | $35.51 | $37.00 | $35.50 | $36.73 | $35.25 | 1,887,000 |
| 2021-05-12 | $36.00 | $36.26 | $35.53 | $35.66 | $34.22 | 903,610 |
| 2021-05-11 | $35.28 | $37.88 | $33.91 | $36.38 | $34.91 | 1,592,410 |
| 2021-05-10 | $34.97 | $35.55 | $34.63 | $35.15 | $33.73 | 1,359,380 |
| 2021-05-07 | $33.96 | $35.15 | $33.70 | $34.96 | $33.55 | 1,247,730 |
| 2021-05-06 | $34.28 | $34.47 | $33.60 | $34.30 | $32.92 | 1,237,120 |
| 2021-05-05 | $34.27 | $34.27 | $34.27 | $34.27 | $32.89 | 0 |
| 2021-05-04 | $34.27 | $34.27 | $34.27 | $34.27 | $32.89 | 0 |
| 2021-04-30 | $34.36 | $34.45 | $33.63 | $34.27 | $32.89 | 1,070,800 |
| 2021-04-29 | $34.12 | $34.37 | $33.56 | $34.26 | $32.88 | 1,472,870 |
| 2021-04-28 | $32.49 | $34.41 | $32.11 | $33.55 | $32.20 | 2,666,390 |
| 2021-04-27 | $30.54 | $31.98 | $30.52 | $31.72 | $30.44 | 1,160,020 |
| 2021-04-26 | $31.60 | $31.79 | $30.66 | $30.90 | $29.66 | 1,413,390 |
| 2021-04-23 | $33.36 | $34.00 | $31.20 | $31.25 | $29.99 | 2,103,510 |
| 2021-04-22 | $33.06 | $33.54 | $32.70 | $33.37 | $32.03 | 634,900 |
| 2021-04-21 | $33.84 | $34.50 | $32.90 | $33.06 | $31.73 | 890,900 |
| 2021-04-20 | $33.73 | $34.50 | $33.22 | $34.02 | $32.65 | 909,400 |
| 2021-04-19 | $33.09 | $33.78 | $32.81 | $33.73 | $32.37 | 741,090 |
| 2021-04-16 | $33.13 | $33.35 | $32.70 | $33.09 | $31.76 | 709,960 |
| 2021-04-15 | $32.53 | $33.27 | $32.17 | $33.00 | $31.67 | 920,130 |
| 2021-04-14 | $32.24 | $33.20 | $32.02 | $32.52 | $31.21 | 1,141,220 |
| 2021-04-13 | $31.41 | $32.74 | $30.88 | $32.35 | $31.05 | 1,443,690 |
| 2021-04-12 | $32.05 | $32.64 | $31.29 | $31.42 | $30.15 | 746,440 |
| 2021-04-09 | $31.65 | $32.27 | $31.42 | $32.05 | $30.76 | 818,990 |
| 2021-04-08 | $31.20 | $32.01 | $30.33 | $31.73 | $30.45 | 975,960 |
| 2021-04-07 | $31.27 | $31.28 | $30.59 | $31.08 | $29.83 | 693,900 |
| 2021-04-06 | $31.90 | $32.17 | $31.20 | $31.28 | $30.02 | 567,190 |
| 2021-04-05 | $31.87 | $31.87 | $31.87 | $31.87 | $30.59 | 0 |
| 2021-04-02 | $31.88 | $32.01 | $31.36 | $31.87 | $30.59 | 503,600 |
| 2021-04-01 | $31.20 | $31.86 | $31.12 | $31.64 | $30.37 | 454,300 |
| 2021-03-31 | $31.03 | $31.42 | $30.60 | $31.20 | $29.94 | 503,210 |
| 2021-03-30 | $32.20 | $32.20 | $30.81 | $31.12 | $29.87 | 1,021,100 |
| 2021-03-29 | $31.56 | $32.38 | $31.40 | $32.20 | $30.90 | 682,000 |
| 2021-03-26 | $31.41 | $31.98 | $31.00 | $31.60 | $30.33 | 731,100 |
| 2021-03-25 | $31.63 | $32.10 | $31.22 | $31.72 | $30.44 | 765,200 |
| 2021-03-24 | $32.41 | $33.50 | $31.83 | $31.90 | $30.61 | 1,057,000 |
| 2021-03-23 | $32.90 | $33.50 | $32.32 | $32.40 | $31.09 | 979,090 |
| 2021-03-22 | $31.30 | $33.18 | $31.14 | $32.54 | $31.23 | 1,521,830 |
| 2021-03-19 | $30.72 | $32.46 | $30.70 | $31.32 | $30.06 | 1,513,220 |
| 2021-03-18 | $30.95 | $30.95 | $30.21 | $30.92 | $29.67 | 732,600 |
| 2021-03-17 | $30.58 | $30.80 | $30.43 | $30.63 | $29.40 | 459,560 |
| 2021-03-16 | $30.17 | $30.73 | $30.17 | $30.59 | $29.36 | 520,000 |
| 2021-03-15 | $30.23 | $30.56 | $30.00 | $30.38 | $29.16 | 514,100 |
| 2021-03-12 | $30.68 | $30.68 | $29.90 | $30.23 | $29.01 | 628,700 |
| 2021-03-11 | $29.92 | $30.28 | $29.52 | $30.22 | $29.00 | 539,020 |
| 2021-03-10 | $29.90 | $30.60 | $29.06 | $29.70 | $28.50 | 791,920 |
| 2021-03-09 | $30.40 | $30.45 | $28.53 | $29.51 | $28.32 | 695,720 |
| 2021-03-08 | $30.28 | $30.88 | $30.00 | $30.21 | $28.99 | 697,320 |
| 2021-03-05 | $30.01 | $30.69 | $29.00 | $30.15 | $28.94 | 557,550 |
| 2021-03-04 | $30.46 | $30.80 | $30.00 | $30.22 | $29.00 | 722,880 |
| 2021-03-03 | $30.00 | $30.45 | $29.91 | $30.40 | $29.18 | 647,830 |
| 2021-03-02 | $30.24 | $30.48 | $29.34 | $29.85 | $28.65 | 728,600 |
| 2021-03-01 | $28.99 | $30.07 | $28.99 | $30.00 | $28.79 | 692,520 |
| 2021-02-26 | $29.09 | $29.31 | $28.70 | $28.99 | $27.82 | 609,550 |
| 2021-02-25 | $29.77 | $29.77 | $28.82 | $29.26 | $28.08 | 498,700 |
| 2021-02-24 | $29.94 | $30.38 | $29.40 | $29.50 | $28.31 | 801,490 |
| 2021-02-23 | $29.88 | $30.25 | $29.38 | $29.95 | $28.74 | 576,520 |
| 2021-02-22 | $30.01 | $30.35 | $29.75 | $29.89 | $28.69 | 924,300 |
| 2021-02-19 | $30.20 | $30.20 | $29.38 | $30.18 | $28.96 | 810,270 |
| 2021-02-18 | $30.35 | $30.35 | $29.28 | $30.00 | $28.79 | 859,460 |
| 2021-02-17 | $29.80 | $29.80 | $29.80 | $29.80 | $28.60 | 0 |
| 2021-02-16 | $29.80 | $29.80 | $29.80 | $29.80 | $28.60 | 0 |
| 2021-02-15 | $29.80 | $29.80 | $29.80 | $29.80 | $28.60 | 0 |
| 2021-02-12 | $29.80 | $29.80 | $29.80 | $29.80 | $28.60 | 0 |
| 2021-02-11 | $29.80 | $29.80 | $29.80 | $29.80 | $28.60 | 0 |
| 2021-02-10 | $28.85 | $30.35 | $28.77 | $29.80 | $28.60 | 1,282,180 |
| 2021-02-09 | $27.84 | $29.01 | $27.44 | $28.76 | $27.60 | 912,410 |
| 2021-02-08 | $26.79 | $27.90 | $26.79 | $27.84 | $26.72 | 1,024,600 |
| 2021-02-05 | $27.80 | $29.18 | $27.27 | $27.38 | $26.28 | 1,826,850 |
| 2021-02-04 | $27.00 | $27.24 | $26.28 | $26.53 | $25.46 | 788,800 |
| 2021-02-03 | $26.94 | $27.25 | $26.52 | $27.25 | $26.15 | 467,910 |
| 2021-02-02 | $27.40 | $27.43 | $26.42 | $26.94 | $25.85 | 635,200 |
| 2021-02-01 | $27.01 | $27.48 | $26.88 | $27.20 | $26.10 | 465,230 |
| 2021-01-29 | $27.10 | $27.25 | $26.68 | $26.88 | $25.80 | 544,220 |
| 2021-01-28 | $26.76 | $27.17 | $26.35 | $26.76 | $25.68 | 693,900 |
| 2021-01-27 | $27.50 | $27.51 | $26.74 | $26.77 | $25.69 | 787,300 |
| 2021-01-26 | $27.83 | $27.83 | $27.30 | $27.40 | $26.30 | 616,100 |
| 2021-01-25 | $28.20 | $28.20 | $27.55 | $27.95 | $26.82 | 869,550 |
| 2021-01-22 | $28.51 | $28.51 | $28.17 | $28.24 | $27.10 | 623,920 |
| 2021-01-21 | $29.20 | $29.20 | $28.46 | $28.73 | $27.57 | 770,320 |
| 2021-01-20 | $29.12 | $29.25 | $28.41 | $28.98 | $27.81 | 529,050 |
| 2021-01-19 | $29.20 | $29.69 | $28.96 | $29.10 | $27.93 | 832,750 |
| 2021-01-18 | $28.20 | $29.03 | $27.80 | $28.94 | $27.77 | 881,760 |
| 2021-01-15 | $28.30 | $28.65 | $28.10 | $28.25 | $27.11 | 515,870 |
| 2021-01-14 | $27.90 | $28.47 | $27.52 | $28.10 | $26.97 | 748,430 |
| 2021-01-13 | $28.90 | $28.90 | $27.65 | $27.90 | $26.78 | 1,569,740 |
| 2021-01-12 | $29.14 | $29.22 | $28.50 | $28.91 | $27.75 | 1,201,450 |
| 2021-01-11 | $30.00 | $30.14 | $29.06 | $29.06 | $27.89 | 984,190 |
| 2021-01-08 | $30.55 | $30.82 | $30.00 | $30.18 | $28.96 | 543,620 |
| 2021-01-07 | $31.30 | $31.53 | $30.26 | $30.35 | $29.13 | 889,190 |
| 2021-01-06 | $29.93 | $31.60 | $29.61 | $31.46 | $30.19 | 1,506,970 |
| 2021-01-05 | $30.00 | $30.28 | $29.80 | $29.94 | $28.73 | 615,480 |
| 2021-01-04 | $30.35 | $30.58 | $29.61 | $30.25 | $29.03 | 716,600 |
| 2021-01-01 | $30.17 | $30.17 | $30.17 | $30.17 | $28.95 | 0 |
| 2020-12-31 | $30.10 | $30.40 | $29.60 | $30.17 | $28.95 | 509,730 |
| 2020-12-30 | $30.60 | $30.61 | $29.80 | $29.80 | $28.60 | 652,660 |
| 2020-12-29 | $30.99 | $31.00 | $30.15 | $30.78 | $29.54 | 568,410 |
| 2020-12-28 | $29.99 | $31.98 | $29.18 | $31.28 | $30.02 | 3,601,920 |
| 2020-12-25 | $29.30 | $30.30 | $29.12 | $29.95 | $28.74 | 676,780 |
| 2020-12-24 | $30.63 | $30.63 | $29.10 | $29.48 | $28.29 | 1,439,520 |
| 2020-12-23 | $31.18 | $31.65 | $30.63 | $30.69 | $29.45 | 735,200 |
| 2020-12-22 | $31.56 | $31.60 | $31.14 | $31.18 | $29.92 | 788,900 |
| 2020-12-21 | $31.65 | $31.85 | $31.50 | $31.70 | $30.42 | 753,230 |
| 2020-12-18 | $32.30 | $32.30 | $31.51 | $31.81 | $30.53 | 715,550 |
| 2020-12-17 | $31.68 | $32.28 | $31.55 | $32.10 | $30.81 | 673,910 |
| 2020-12-16 | $31.56 | $32.15 | $31.43 | $31.80 | $30.52 | 979,930 |
| 2020-12-15 | $31.35 | $31.69 | $31.20 | $31.54 | $30.27 | 663,260 |
| 2020-12-14 | $31.90 | $31.90 | $31.26 | $31.41 | $30.14 | 657,000 |
| 2020-12-11 | $32.24 | $32.70 | $31.40 | $31.60 | $30.33 | 1,552,050 |
| 2020-12-10 | $31.71 | $32.55 | $31.40 | $32.32 | $31.02 | 1,387,490 |
| 2020-12-09 | $32.99 | $33.21 | $31.81 | $32.10 | $30.81 | 2,303,730 |
| 2020-12-08 | $34.12 | $34.65 | $33.10 | $33.30 | $31.96 | 1,671,050 |
| 2020-12-07 | $35.95 | $35.95 | $34.03 | $34.29 | $32.91 | 1,838,030 |
| 2020-12-04 | $35.25 | $35.79 | $34.89 | $35.63 | $34.19 | 1,007,200 |
| 2020-12-03 | $36.22 | $36.56 | $34.83 | $35.25 | $33.83 | 1,639,810 |
| 2020-12-02 | $33.60 | $36.82 | $33.60 | $36.10 | $34.65 | 3,284,440 |
| 2020-12-01 | $32.80 | $33.60 | $32.50 | $33.53 | $32.18 | 764,050 |
| 2020-11-30 | $33.28 | $33.88 | $32.99 | $33.08 | $31.75 | 806,960 |
| 2020-11-27 | $32.68 | $33.32 | $32.25 | $33.27 | $31.93 | 899,510 |
| 2020-11-26 | $33.55 | $33.78 | $32.48 | $32.70 | $31.38 | 1,150,620 |
| 2020-11-25 | $34.05 | $34.23 | $33.43 | $33.55 | $32.20 | 1,008,570 |
| 2020-11-24 | $34.47 | $34.47 | $33.60 | $34.05 | $32.68 | 1,228,270 |
| 2020-11-23 | $33.57 | $34.49 | $33.25 | $34.47 | $33.08 | 1,341,490 |
| 2020-11-20 | $34.16 | $34.44 | $33.51 | $33.65 | $32.29 | 1,245,600 |
| 2020-11-19 | $33.65 | $34.30 | $33.12 | $34.26 | $32.88 | 1,036,060 |
| 2020-11-18 | $32.83 | $34.21 | $32.73 | $33.66 | $32.30 | 1,075,090 |
| 2020-11-17 | $33.82 | $34.11 | $32.71 | $32.82 | $31.50 | 956,660 |
| 2020-11-16 | $34.03 | $34.50 | $33.37 | $33.82 | $32.46 | 924,390 |
| 2020-11-13 | $34.53 | $34.53 | $33.50 | $33.80 | $32.44 | 927,080 |
| 2020-11-12 | $34.00 | $34.81 | $33.40 | $34.49 | $33.10 | 1,316,010 |
| 2020-11-11 | $33.93 | $34.32 | $33.60 | $33.94 | $32.57 | 1,262,020 |
| 2020-11-10 | $34.70 | $34.99 | $33.77 | $34.17 | $32.79 | 1,337,840 |
| 2020-11-09 | $33.46 | $34.30 | $33.02 | $34.00 | $32.63 | 1,859,260 |
| 2020-11-06 | $32.85 | $32.95 | $32.25 | $32.88 | $31.56 | 819,100 |
| 2020-11-05 | $32.04 | $33.38 | $31.95 | $32.90 | $31.57 | 2,086,630 |
| 2020-11-04 | $31.50 | $33.15 | $31.41 | $31.82 | $30.54 | 1,599,480 |
| 2020-11-03 | $31.79 | $32.06 | $31.25 | $31.64 | $30.37 | 1,097,780 |
| 2020-11-02 | $31.98 | $32.39 | $31.64 | $31.78 | $30.50 | 818,610 |
| 2020-10-30 | $32.30 | $33.19 | $31.59 | $32.10 | $30.81 | 2,617,750 |
| 2020-10-29 | $33.10 | $33.67 | $32.82 | $33.50 | $32.15 | 2,077,490 |
| 2020-10-28 | $33.79 | $34.00 | $33.06 | $33.53 | $32.18 | 2,121,670 |
| 2020-10-27 | $32.72 | $33.03 | $32.40 | $32.99 | $31.66 | 695,880 |
| 2020-10-26 | $31.50 | $32.96 | $31.21 | $32.92 | $31.59 | 968,290 |
| 2020-10-23 | $32.32 | $32.54 | $31.52 | $31.75 | $30.47 | 663,700 |
| 2020-10-22 | $32.65 | $32.99 | $32.20 | $32.36 | $31.06 | 745,300 |
| 2020-10-21 | $32.84 | $33.75 | $32.41 | $32.75 | $31.43 | 1,632,650 |
| 2020-10-20 | $31.79 | $32.99 | $31.22 | $32.83 | $31.51 | 1,554,300 |
| 2020-10-19 | $33.80 | $33.80 | $31.40 | $31.94 | $30.65 | 3,136,720 |
| 2020-10-16 | $33.68 | $35.78 | $33.39 | $33.40 | $32.05 | 3,488,270 |
| 2020-10-15 | $33.56 | $34.30 | $33.40 | $33.83 | $32.47 | 986,390 |
| 2020-10-14 | $34.04 | $34.15 | $33.51 | $33.62 | $32.27 | 1,091,960 |
| 2020-10-13 | $33.40 | $34.30 | $33.40 | $34.20 | $32.82 | 1,442,550 |
| 2020-10-12 | $33.30 | $33.86 | $33.11 | $33.50 | $32.15 | 1,852,290 |
| 2020-10-09 | $33.92 | $33.97 | $33.20 | $33.20 | $31.86 | 1,277,700 |
| 2020-10-08 | $33.07 | $33.07 | $33.07 | $33.07 | $31.74 | 0 |
| 2020-10-07 | $33.07 | $33.07 | $33.07 | $33.07 | $31.74 | 0 |
| 2020-10-06 | $33.07 | $33.07 | $33.07 | $33.07 | $31.74 | 0 |
| 2020-10-05 | $33.07 | $33.07 | $33.07 | $33.07 | $31.74 | 0 |
| 2020-10-02 | $33.07 | $33.07 | $33.07 | $33.07 | $31.74 | 0 |
| 2020-10-01 | $33.07 | $33.07 | $33.07 | $33.07 | $31.74 | 0 |
| 2020-09-30 | $33.01 | $34.15 | $32.82 | $33.07 | $31.74 | 741,490 |
| 2020-09-29 | $32.94 | $33.35 | $32.65 | $32.93 | $31.60 | 464,100 |
| 2020-09-28 | $33.88 | $33.94 | $32.80 | $32.94 | $31.61 | 598,560 |
| 2020-09-25 | $33.50 | $33.84 | $33.17 | $33.53 | $32.18 | 635,240 |
| 2020-09-24 | $34.16 | $34.73 | $33.28 | $33.28 | $31.94 | 1,038,400 |
| 2020-09-23 | $34.59 | $35.55 | $33.80 | $34.56 | $33.17 | 979,290 |
| 2020-09-22 | $35.48 | $35.50 | $34.40 | $34.51 | $33.12 | 800,630 |
| 2020-09-21 | $37.25 | $37.55 | $35.57 | $35.57 | $34.14 | 1,653,280 |
| 2020-09-18 | $35.40 | $37.69 | $35.32 | $37.69 | $36.17 | 1,309,060 |
| 2020-09-17 | $35.51 | $36.28 | $35.30 | $35.74 | $34.30 | 607,890 |
| 2020-09-16 | $36.01 | $36.87 | $35.81 | $36.00 | $34.55 | 645,790 |
| 2020-09-15 | $36.10 | $36.96 | $35.51 | $36.85 | $35.37 | 634,000 |
| 2020-09-14 | $36.56 | $37.18 | $35.79 | $36.00 | $34.55 | 933,800 |
| 2020-09-11 | $35.44 | $36.55 | $34.79 | $36.55 | $35.08 | 1,144,680 |
| 2020-09-10 | $36.33 | $36.91 | $35.30 | $35.33 | $33.91 | 1,086,650 |
| 2020-09-09 | $37.60 | $37.80 | $35.88 | $36.01 | $34.56 | 1,166,480 |
| 2020-09-08 | $37.99 | $39.18 | $37.10 | $37.98 | $36.45 | 1,006,930 |
| 2020-09-07 | $38.45 | $38.69 | $37.00 | $38.00 | $36.47 | 1,208,460 |
| 2020-09-04 | $38.45 | $38.99 | $37.80 | $38.50 | $36.95 | 894,190 |
| 2020-09-03 | $38.41 | $39.82 | $38.22 | $39.01 | $37.44 | 1,151,820 |
| 2020-09-02 | $37.96 | $39.22 | $37.80 | $38.82 | $37.26 | 1,381,580 |
| 2020-09-01 | $38.40 | $38.79 | $37.00 | $38.11 | $36.57 | 1,438,620 |
| 2020-08-31 | $38.96 | $39.18 | $38.00 | $38.04 | $36.51 | 1,092,680 |
| 2020-08-28 | $37.45 | $38.80 | $37.07 | $38.57 | $37.02 | 1,491,430 |
| 2020-08-27 | $37.98 | $38.52 | $36.80 | $37.45 | $35.94 | 2,020,190 |
| 2020-08-26 | $40.90 | $41.29 | $37.35 | $37.98 | $36.45 | 2,666,680 |
| 2020-08-25 | $42.39 | $42.85 | $40.66 | $40.75 | $39.11 | 1,628,710 |
| 2020-08-24 | $41.71 | $44.43 | $41.50 | $41.75 | $40.07 | 2,379,560 |
| 2020-08-21 | $40.60 | $42.20 | $40.16 | $41.32 | $39.66 | 1,701,510 |
| 2020-08-20 | $41.35 | $42.46 | $39.90 | $40.82 | $39.18 | 2,084,270 |
| 2020-08-19 | $39.77 | $43.20 | $39.56 | $41.86 | $40.17 | 3,609,180 |
| 2020-08-18 | $39.87 | $41.39 | $38.95 | $39.47 | $37.88 | 3,243,460 |
| 2020-08-17 | $40.13 | $41.90 | $39.70 | $40.80 | $39.16 | 2,229,200 |
| 2020-08-14 | $39.83 | $40.79 | $39.59 | $40.13 | $38.51 | 944,820 |
| 2020-08-13 | $40.00 | $40.44 | $39.06 | $40.39 | $38.76 | 1,910,410 |
| 2020-08-12 | $41.29 | $41.58 | $38.60 | $39.56 | $37.97 | 2,294,400 |
| 2020-08-11 | $41.15 | $41.67 | $40.60 | $41.22 | $39.56 | 1,619,200 |
| 2020-08-10 | $40.93 | $41.60 | $39.00 | $41.11 | $39.45 | 1,965,670 |
| 2020-08-07 | $40.48 | $41.97 | $39.50 | $41.00 | $39.35 | 2,459,070 |
| 2020-08-06 | $43.37 | $43.57 | $40.10 | $40.71 | $39.07 | 3,961,590 |
| 2020-08-05 | $42.75 | $44.99 | $41.10 | $44.50 | $42.71 | 3,832,460 |
| 2020-08-04 | $39.79 | $43.33 | $39.51 | $43.33 | $41.58 | 6,245,610 |
| 2020-08-03 | $35.81 | $39.39 | $35.60 | $39.39 | $37.80 | 4,255,980 |
| 2020-07-31 | $34.96 | $35.81 | $34.32 | $35.81 | $34.37 | 2,423,880 |
| 2020-07-30 | $34.40 | $35.18 | $34.10 | $34.92 | $33.51 | 1,990,360 |
| 2020-07-29 | $33.53 | $34.38 | $33.16 | $34.27 | $32.89 | 1,679,550 |
| 2020-07-28 | $33.98 | $34.40 | $33.08 | $33.49 | $32.14 | 1,352,350 |
| 2020-07-27 | $34.10 | $34.60 | $33.34 | $33.51 | $32.16 | 1,615,390 |
| 2020-07-24 | $35.08 | $36.20 | $33.84 | $33.89 | $32.52 | 2,798,000 |
| 2020-07-23 | $34.50 | $35.90 | $34.00 | $35.56 | $34.13 | 2,849,990 |
| 2020-07-22 | $34.39 | $35.75 | $33.93 | $35.01 | $33.60 | 2,552,540 |
| 2020-07-21 | $34.29 | $35.23 | $33.72 | $34.57 | $33.18 | 2,241,720 |
| 2020-07-20 | $33.82 | $35.20 | $33.82 | $34.33 | $32.95 | 2,876,090 |
| 2020-07-17 | $33.45 | $34.78 | $33.06 | $33.49 | $32.14 | 2,812,270 |
| 2020-07-16 | $34.46 | $35.28 | $33.10 | $33.20 | $31.86 | 3,204,440 |
| 2020-07-15 | $35.51 | $36.50 | $33.80 | $34.31 | $32.93 | 4,335,980 |
| 2020-07-14 | $36.34 | $36.34 | $34.52 | $35.48 | $34.05 | 3,809,180 |
| 2020-07-13 | $36.99 | $36.99 | $34.67 | $36.45 | $34.98 | 7,250,200 |
| 2020-07-10 | $33.01 | $36.42 | $32.81 | $36.42 | $34.95 | 7,362,750 |
| 2020-07-09 | $32.01 | $33.40 | $31.18 | $33.11 | $31.78 | 8,283,390 |
| 2020-07-08 | $28.99 | $31.37 | $28.82 | $31.37 | $30.11 | 7,779,780 |
| 2020-07-07 | $28.92 | $28.99 | $28.52 | $28.52 | $27.37 | 3,219,240 |
| 2020-07-06 | $28.20 | $29.09 | $28.00 | $28.74 | $27.58 | 4,006,690 |
| 2020-07-03 | $27.58 | $28.12 | $27.20 | $28.08 | $26.95 | 2,850,980 |
| 2020-07-02 | $26.91 | $28.23 | $26.66 | $27.58 | $26.47 | 4,423,740 |
| 2020-07-01 | $27.05 | $27.44 | $26.61 | $26.80 | $25.72 | 1,630,900 |
| 2020-06-30 | $26.90 | $27.24 | $26.55 | $26.82 | $25.74 | 1,757,310 |
| 2020-06-29 | $27.80 | $27.80 | $26.60 | $26.80 | $25.72 | 1,630,630 |
| 2020-06-26 | $27.49 | $27.49 | $27.49 | $27.49 | $26.38 | 0 |
| 2020-06-25 | $27.49 | $27.49 | $27.49 | $27.49 | $26.38 | 0 |
| 2020-06-24 | $27.41 | $28.37 | $27.27 | $27.49 | $26.38 | 4,436,120 |
| 2020-06-23 | $27.10 | $27.64 | $27.00 | $27.51 | $26.40 | 1,482,500 |
| 2020-06-22 | $26.72 | $27.34 | $26.72 | $27.18 | $26.09 | 1,402,710 |
| 2020-06-19 | $26.85 | $26.98 | $26.58 | $26.72 | $25.64 | 1,060,880 |
| 2020-06-18 | $26.52 | $27.15 | $26.03 | $26.86 | $25.78 | 1,563,930 |
| 2020-06-17 | $26.46 | $26.50 | $26.18 | $26.46 | $25.39 | 1,309,190 |
| 2020-06-16 | $26.45 | $26.68 | $26.15 | $26.46 | $25.39 | 924,260 |
| 2020-06-15 | $26.65 | $27.19 | $26.18 | $26.24 | $25.18 | 1,558,350 |
| 2020-06-12 | $26.48 | $26.98 | $26.04 | $26.64 | $25.57 | 1,085,380 |
| 2020-06-11 | $27.11 | $27.30 | $26.46 | $26.65 | $25.58 | 1,308,300 |
| 2020-06-10 | $27.38 | $27.79 | $27.04 | $27.12 | $26.03 | 1,136,360 |
| 2020-06-09 | $26.82 | $27.40 | $26.82 | $27.27 | $26.17 | 1,078,200 |
| 2020-06-08 | $27.06 | $27.25 | $26.67 | $27.02 | $25.93 | 1,433,150 |
| 2020-06-05 | $27.03 | $27.26 | $26.80 | $26.96 | $25.87 | 724,300 |
| 2020-06-04 | $26.84 | $27.12 | $26.59 | $26.92 | $25.84 | 1,407,780 |
| 2020-06-03 | $27.00 | $27.25 | $26.70 | $26.79 | $25.71 | 1,365,490 |
| 2020-06-02 | $26.79 | $27.19 | $26.44 | $26.77 | $25.69 | 1,812,890 |
| 2020-06-01 | $26.25 | $26.85 | $26.06 | $26.67 | $25.60 | 1,858,520 |
| 2020-05-29 | $25.83 | $26.27 | $25.78 | $26.01 | $24.96 | 1,053,490 |
| 2020-05-28 | $26.39 | $26.56 | $25.66 | $26.05 | $25.00 | 1,614,300 |
| 2020-05-27 | $25.77 | $26.53 | $25.65 | $26.32 | $25.26 | 2,099,640 |
| 2020-05-26 | $25.66 | $25.89 | $25.46 | $25.76 | $24.72 | 904,420 |
| 2020-05-25 | $25.26 | $25.62 | $24.68 | $25.62 | $24.59 | 965,680 |
| 2020-05-22 | $26.16 | $26.23 | $25.04 | $25.16 | $24.15 | 1,903,900 |
| 2020-05-21 | $25.99 | $26.44 | $25.98 | $26.12 | $25.07 | 2,105,240 |
| 2020-05-20 | $25.88 | $25.95 | $25.69 | $25.91 | $24.87 | 1,250,410 |
| 2020-05-19 | $25.99 | $26.03 | $25.59 | $25.97 | $24.92 | 1,968,460 |
| 2020-05-18 | $25.87 | $25.99 | $25.70 | $25.84 | $24.80 | 1,627,910 |
| 2020-05-15 | $26.19 | $26.19 | $25.80 | $25.82 | $24.78 | 1,865,890 |
| 2020-05-14 | $26.53 | $26.59 | $25.92 | $26.07 | $25.02 | 2,984,920 |
| 2020-05-13 | $28.40 | $28.40 | $26.10 | $26.96 | $25.87 | 5,581,270 |
| 2020-05-12 | $30.20 | $30.48 | $29.38 | $29.95 | $27.31 | 2,984,910 |
| 2020-05-11 | $31.34 | $31.34 | $30.00 | $30.26 | $27.59 | 3,527,150 |
| 2020-05-08 | $30.61 | $32.32 | $30.61 | $31.16 | $28.41 | 3,246,240 |
| 2020-05-07 | $31.41 | $31.48 | $30.58 | $30.58 | $27.88 | 2,260,690 |
| 2020-05-06 | $32.24 | $32.24 | $30.72 | $31.40 | $28.63 | 3,007,570 |
| 2020-05-05 | $32.28 | $32.28 | $32.28 | $32.28 | $29.43 | 0 |
| 2020-05-04 | $32.28 | $32.28 | $32.28 | $32.28 | $29.43 | 0 |
| 2020-05-01 | $32.28 | $32.28 | $32.28 | $32.28 | $29.43 | 0 |
| 2020-04-30 | $32.10 | $33.10 | $31.60 | $32.28 | $29.43 | 2,289,190 |
| 2020-04-29 | $30.01 | $32.66 | $29.80 | $32.25 | $29.40 | 2,520,770 |
| 2020-04-28 | $31.31 | $31.31 | $29.33 | $30.10 | $27.44 | 2,068,980 |
| 2020-04-27 | $32.90 | $32.98 | $30.63 | $30.76 | $28.04 | 3,509,610 |
| 2020-04-24 | $31.96 | $33.10 | $31.53 | $32.61 | $29.73 | 4,061,910 |
| 2020-04-23 | $31.27 | $32.18 | $30.89 | $31.67 | $28.87 | 2,598,440 |
| 2020-04-22 | $31.34 | $31.58 | $30.86 | $31.00 | $28.26 | 2,409,900 |
| 2020-04-21 | $31.60 | $32.06 | $30.94 | $31.75 | $28.95 | 2,810,010 |
| 2020-04-20 | $30.30 | $31.75 | $30.00 | $31.40 | $28.63 | 3,258,530 |
| 2020-04-17 | $30.11 | $30.50 | $29.74 | $30.18 | $27.51 | 2,206,100 |
| 2020-04-16 | $28.80 | $30.25 | $28.80 | $30.11 | $27.45 | 2,899,060 |
| 2020-04-15 | $28.02 | $29.40 | $27.95 | $29.11 | $26.54 | 2,571,390 |
| 2020-04-14 | $27.30 | $28.17 | $27.30 | $27.98 | $25.51 | 1,079,650 |
| 2020-04-13 | $27.32 | $27.93 | $27.20 | $27.39 | $24.97 | 692,020 |
| 2020-04-10 | $28.24 | $28.24 | $27.39 | $27.48 | $25.05 | 805,750 |
| 2020-04-09 | $28.28 | $28.39 | $27.98 | $28.08 | $25.60 | 854,100 |
| 2020-04-08 | $27.51 | $28.60 | $27.36 | $28.18 | $25.69 | 1,614,940 |
| 2020-04-07 | $27.63 | $27.86 | $27.36 | $27.68 | $25.24 | 1,378,330 |
| 2020-04-06 | $27.24 | $27.24 | $27.24 | $27.24 | $24.83 | 0 |
| 2020-04-03 | $27.73 | $27.73 | $27.21 | $27.24 | $24.83 | 919,830 |
| 2020-04-02 | $27.22 | $27.88 | $27.22 | $27.72 | $25.27 | 997,580 |
| 2020-04-01 | $28.20 | $28.24 | $27.20 | $27.50 | $25.07 | 1,418,370 |
| 2020-03-31 | $29.39 | $29.39 | $28.06 | $28.13 | $25.65 | 2,259,570 |
| 2020-03-30 | $27.39 | $29.50 | $27.36 | $29.45 | $26.85 | 3,363,110 |
| 2020-03-27 | $29.40 | $29.40 | $27.90 | $28.00 | $25.53 | 2,838,320 |
| 2020-03-26 | $26.38 | $27.10 | $26.18 | $26.89 | $24.52 | 996,400 |
| 2020-03-25 | $26.33 | $26.73 | $26.12 | $26.59 | $24.24 | 754,660 |
| 2020-03-24 | $25.96 | $26.09 | $25.52 | $26.07 | $23.77 | 620,610 |
| 2020-03-23 | $25.53 | $26.00 | $25.12 | $25.48 | $23.23 | 705,740 |
| 2020-03-20 | $25.83 | $26.30 | $25.68 | $26.16 | $23.85 | 596,690 |
| 2020-03-19 | $25.02 | $25.89 | $24.88 | $25.67 | $23.40 | 731,420 |
| 2020-03-18 | $26.30 | $26.44 | $25.31 | $25.41 | $23.17 | 879,930 |
| 2020-03-17 | $25.53 | $26.38 | $25.27 | $25.63 | $23.37 | 807,780 |
| 2020-03-16 | $27.55 | $27.67 | $25.52 | $25.69 | $23.42 | 1,213,990 |
| 2020-03-13 | $27.00 | $27.50 | $26.31 | $27.29 | $24.88 | 1,138,620 |
| 2020-03-12 | $28.00 | $28.38 | $27.53 | $28.15 | $25.66 | 955,810 |
| 2020-03-11 | $28.77 | $29.20 | $28.30 | $28.39 | $25.88 | 808,030 |
| 2020-03-10 | $28.10 | $28.79 | $27.85 | $28.77 | $26.23 | 1,136,510 |
| 2020-03-09 | $28.60 | $29.19 | $28.20 | $28.50 | $25.98 | 1,064,860 |
| 2020-03-06 | $28.80 | $29.70 | $28.71 | $28.97 | $26.41 | 1,347,400 |
| 2020-03-05 | $28.60 | $29.11 | $28.52 | $29.11 | $26.54 | 1,117,370 |
| 2020-03-04 | $27.88 | $28.47 | $27.88 | $28.40 | $25.89 | 663,510 |
| 2020-03-03 | $28.59 | $28.77 | $28.10 | $28.16 | $25.67 | 942,900 |
| 2020-03-02 | $27.23 | $28.19 | $27.23 | $28.16 | $25.67 | 1,104,120 |
| 2020-02-28 | $28.00 | $28.28 | $27.10 | $27.19 | $24.79 | 1,362,620 |
| 2020-02-27 | $28.70 | $29.07 | $28.33 | $28.76 | $26.22 | 809,730 |
| 2020-02-26 | $28.89 | $29.28 | $28.60 | $28.69 | $26.16 | 1,308,480 |
| 2020-02-25 | $29.01 | $29.46 | $28.52 | $29.29 | $26.70 | 1,956,610 |
| 2020-02-24 | $29.65 | $30.13 | $29.60 | $29.71 | $27.09 | 1,621,420 |
| 2020-02-21 | $30.40 | $30.73 | $29.90 | $29.96 | $27.31 | 1,970,390 |
| 2020-02-20 | $30.27 | $30.50 | $29.69 | $30.45 | $27.76 | 1,369,980 |
| 2020-02-19 | $31.50 | $31.50 | $29.97 | $30.29 | $27.62 | 1,825,220 |
| 2020-02-18 | $29.74 | $30.66 | $29.42 | $30.32 | $27.64 | 2,436,150 |
| 2020-02-17 | $28.70 | $29.90 | $28.70 | $29.72 | $27.10 | 1,807,900 |
| 2020-02-14 | $29.43 | $29.43 | $28.51 | $28.80 | $26.26 | 1,480,970 |
| 2020-02-13 | $29.09 | $30.93 | $29.05 | $29.40 | $26.80 | 2,326,270 |
| 2020-02-12 | $29.20 | $29.48 | $28.83 | $29.08 | $26.51 | 1,260,170 |
| 2020-02-11 | $29.31 | $29.31 | $28.71 | $29.07 | $26.50 | 1,094,870 |
| 2020-02-10 | $28.80 | $29.30 | $28.32 | $29.24 | $26.66 | 1,471,580 |
| 2020-02-07 | $29.01 | $29.01 | $28.21 | $28.88 | $26.33 | 1,368,740 |
| 2020-02-06 | $28.20 | $29.18 | $27.90 | $29.09 | $26.52 | 1,875,230 |
| 2020-02-05 | $28.31 | $28.66 | $27.78 | $28.21 | $25.72 | 1,462,090 |
| 2020-02-04 | $27.10 | $29.29 | $27.10 | $27.96 | $25.49 | 1,853,490 |
| 2020-02-03 | $28.73 | $29.19 | $28.73 | $28.73 | $26.19 | 650,400 |
| 2020-01-31 | $31.92 | $31.92 | $31.92 | $31.92 | $29.10 | 0 |
| 2020-01-30 | $31.92 | $31.92 | $31.92 | $31.92 | $29.10 | 0 |
| 2020-01-29 | $31.92 | $31.92 | $31.92 | $31.92 | $29.10 | 0 |
| 2020-01-28 | $31.92 | $31.92 | $31.92 | $31.92 | $29.10 | 0 |
| 2020-01-27 | $31.92 | $31.92 | $31.92 | $31.92 | $29.10 | 0 |
| 2020-01-24 | $31.92 | $31.92 | $31.92 | $31.92 | $29.10 | 0 |
| 2020-01-23 | $33.35 | $33.58 | $31.78 | $31.92 | $29.10 | 1,738,800 |
| 2020-01-22 | $33.60 | $33.80 | $32.50 | $33.72 | $30.74 | 1,093,810 |
| 2020-01-21 | $33.83 | $34.60 | $33.09 | $33.60 | $30.63 | 1,288,090 |
| 2020-01-20 | $33.39 | $33.82 | $32.22 | $33.61 | $30.64 | 1,313,280 |
| 2020-01-17 | $33.50 | $33.88 | $33.20 | $33.40 | $30.45 | 1,206,760 |
| 2020-01-16 | $33.30 | $33.95 | $33.20 | $33.34 | $30.40 | 1,237,370 |
| 2020-01-15 | $33.78 | $33.86 | $33.01 | $33.33 | $30.39 | 1,273,630 |
| 2020-01-14 | $33.84 | $34.15 | $33.33 | $33.71 | $30.73 | 1,370,560 |
| 2020-01-13 | $33.01 | $33.95 | $33.01 | $33.89 | $30.90 | 1,654,090 |
| 2020-01-10 | $33.05 | $33.39 | $32.81 | $32.98 | $30.07 | 1,281,330 |
| 2020-01-09 | $31.97 | $33.39 | $31.78 | $33.01 | $30.10 | 2,062,330 |
| 2020-01-08 | $31.98 | $32.00 | $31.52 | $31.57 | $28.78 | 1,235,130 |
| 2020-01-07 | $32.41 | $32.74 | $31.90 | $32.35 | $29.49 | 1,677,200 |
| 2020-01-06 | $31.62 | $32.65 | $31.19 | $32.41 | $29.55 | 1,591,760 |
| 2020-01-03 | $31.70 | $31.90 | $31.40 | $31.73 | $28.93 | 932,720 |
| 2020-01-02 | $31.18 | $31.74 | $31.18 | $31.65 | $28.86 | 1,648,860 |
| 2020-01-01 | $31.10 | $31.10 | $31.10 | $31.10 | $28.35 | 0 |
| 2019-12-31 | $30.47 | $31.19 | $30.16 | $31.10 | $28.35 | 1,006,080 |
| 2019-12-30 | $30.14 | $30.44 | $29.22 | $30.28 | $27.61 | 895,200 |
| 2019-12-27 | $30.42 | $30.72 | $30.05 | $30.15 | $27.49 | 865,300 |
| 2019-12-26 | $30.80 | $30.88 | $30.08 | $30.42 | $27.73 | 1,092,360 |
| 2019-12-25 | $30.80 | $31.46 | $30.50 | $30.91 | $28.18 | 874,950 |
| 2019-12-24 | $30.04 | $30.95 | $30.04 | $30.80 | $28.08 | 812,040 |
| 2019-12-23 | $31.42 | $31.50 | $29.90 | $30.09 | $27.43 | 1,592,870 |
| 2019-12-20 | $30.24 | $32.07 | $29.94 | $31.42 | $28.65 | 2,455,820 |
| 2019-12-19 | $30.70 | $30.70 | $29.63 | $30.01 | $27.36 | 1,632,550 |
| 2019-12-18 | $30.61 | $31.00 | $30.41 | $30.84 | $28.12 | 951,930 |
| 2019-12-17 | $30.62 | $30.75 | $30.35 | $30.52 | $27.82 | 928,170 |
| 2019-12-16 | $30.74 | $30.88 | $30.20 | $30.62 | $27.92 | 1,333,920 |
| 2019-12-13 | $30.20 | $30.97 | $29.98 | $30.64 | $27.93 | 1,728,700 |
| 2019-12-12 | $29.81 | $30.20 | $29.70 | $29.78 | $27.15 | 630,200 |
| 2019-12-11 | $29.93 | $30.48 | $29.82 | $29.92 | $27.28 | 978,640 |
| 2019-12-10 | $29.85 | $30.11 | $29.57 | $29.93 | $27.29 | 849,800 |
| 2019-12-09 | $29.71 | $30.38 | $29.41 | $29.94 | $27.30 | 1,381,600 |
| 2019-12-06 | $28.80 | $29.59 | $28.70 | $29.52 | $26.91 | 1,123,800 |
| 2019-12-05 | $28.43 | $29.17 | $28.41 | $28.90 | $26.35 | 897,300 |
| 2019-12-04 | $28.62 | $28.62 | $28.31 | $28.39 | $25.88 | 523,420 |
| 2019-12-03 | $27.95 | $28.71 | $27.65 | $28.70 | $26.17 | 758,420 |
| 2019-12-02 | $27.95 | $28.20 | $27.73 | $27.91 | $25.45 | 466,100 |
| 2019-11-29 | $27.70 | $27.91 | $27.49 | $27.83 | $25.37 | 486,430 |
| 2019-11-28 | $28.17 | $28.17 | $27.42 | $27.51 | $25.08 | 538,500 |
| 2019-11-27 | $27.63 | $28.34 | $27.60 | $28.01 | $25.54 | 565,380 |
| 2019-11-26 | $27.88 | $28.10 | $27.50 | $27.62 | $25.18 | 473,520 |
| 2019-11-25 | $28.30 | $28.38 | $27.22 | $27.88 | $25.42 | 893,290 |
| 2019-11-22 | $28.20 | $28.88 | $28.06 | $28.44 | $25.93 | 1,390,390 |
| 2019-11-21 | $27.92 | $28.31 | $27.76 | $28.10 | $25.62 | 908,740 |
| 2019-11-20 | $28.95 | $28.98 | $27.81 | $27.93 | $25.46 | 1,612,120 |
| 2019-11-19 | $28.90 | $29.26 | $28.40 | $29.03 | $26.47 | 965,790 |
| 2019-11-18 | $29.22 | $29.38 | $28.74 | $28.90 | $26.35 | 879,070 |
| 2019-11-15 | $29.98 | $29.98 | $29.30 | $29.37 | $26.78 | 1,023,060 |
| 2019-11-14 | $28.69 | $30.10 | $28.50 | $29.66 | $27.04 | 2,066,580 |
| 2019-11-13 | $28.50 | $29.05 | $28.35 | $28.70 | $26.17 | 785,700 |
| 2019-11-12 | $28.35 | $28.96 | $28.35 | $28.53 | $26.01 | 1,293,500 |
| 2019-11-11 | $29.18 | $29.20 | $28.39 | $28.48 | $25.97 | 1,827,820 |
| 2019-11-08 | $31.25 | $31.37 | $29.50 | $29.68 | $27.06 | 3,928,970 |
| 2019-11-07 | $30.39 | $31.76 | $30.00 | $31.35 | $28.58 | 2,727,480 |
| 2019-11-06 | $29.28 | $30.41 | $29.06 | $30.39 | $27.71 | 2,550,400 |
| 2019-11-05 | $29.30 | $29.56 | $28.90 | $29.28 | $26.69 | 1,466,020 |
| 2019-11-04 | $29.23 | $29.60 | $28.72 | $29.28 | $26.69 | 2,012,870 |
| 2019-11-01 | $28.50 | $29.35 | $28.10 | $29.13 | $26.56 | 2,609,530 |
| 2019-10-31 | $27.40 | $28.67 | $27.30 | $28.50 | $25.98 | 2,265,340 |
| 2019-10-30 | $28.25 | $28.25 | $27.27 | $27.43 | $25.01 | 2,038,130 |
| 2019-10-29 | $27.21 | $29.10 | $27.03 | $28.25 | $25.76 | 3,133,760 |
| 2019-10-28 | $27.39 | $27.69 | $26.90 | $27.16 | $24.76 | 1,275,080 |
| 2019-10-25 | $27.27 | $27.74 | $27.01 | $27.37 | $24.95 | 1,587,930 |
| 2019-10-24 | $26.87 | $27.28 | $26.69 | $27.13 | $24.73 | 840,830 |
| 2019-10-23 | $27.00 | $27.48 | $26.82 | $27.05 | $24.66 | 1,012,300 |
| 2019-10-22 | $26.17 | $27.10 | $25.91 | $27.06 | $24.67 | 1,354,820 |
| 2019-10-21 | $25.78 | $26.17 | $25.20 | $26.14 | $23.83 | 603,200 |
| 2019-10-18 | $26.09 | $26.40 | $25.71 | $25.86 | $23.58 | 555,510 |
| 2019-10-17 | $26.24 | $26.30 | $25.82 | $26.09 | $23.79 | 461,400 |
| 2019-10-16 | $26.19 | $26.47 | $26.10 | $26.15 | $23.84 | 407,010 |
| 2019-10-15 | $26.56 | $26.56 | $26.06 | $26.17 | $23.86 | 469,430 |
| 2019-10-14 | $26.45 | $26.68 | $26.27 | $26.47 | $24.13 | 627,920 |
| 2019-10-11 | $26.48 | $26.48 | $25.80 | $26.14 | $23.83 | 566,490 |
| 2019-10-10 | $26.20 | $26.39 | $26.02 | $26.35 | $24.02 | 517,990 |
| 2019-10-09 | $25.27 | $26.68 | $25.16 | $26.17 | $23.86 | 1,318,730 |
| 2019-10-08 | $25.98 | $25.98 | $25.20 | $25.22 | $22.99 | 871,670 |
| 2019-10-07 | $25.72 | $25.72 | $25.72 | $25.72 | $23.45 | 0 |
| 2019-10-04 | $25.72 | $25.72 | $25.72 | $25.72 | $23.45 | 0 |
| 2019-10-03 | $25.72 | $25.72 | $25.72 | $25.72 | $23.45 | 0 |
| 2019-10-02 | $25.72 | $25.72 | $25.72 | $25.72 | $23.45 | 0 |
| 2019-10-01 | $25.72 | $25.72 | $25.72 | $25.72 | $23.45 | 0 |
| 2019-09-30 | $25.99 | $26.27 | $25.71 | $25.72 | $23.45 | 706,680 |
| 2019-09-27 | $26.05 | $26.35 | $25.78 | $25.99 | $23.69 | 874,610 |
| 2019-09-26 | $26.42 | $27.07 | $25.61 | $25.95 | $23.66 | 1,364,160 |
| 2019-09-25 | $26.88 | $27.29 | $26.28 | $26.53 | $24.19 | 1,124,430 |
| 2019-09-24 | $27.02 | $27.78 | $26.89 | $26.90 | $24.52 | 1,260,610 |
| 2019-09-23 | $27.48 | $27.51 | $26.90 | $27.05 | $24.66 | 841,870 |
| 2019-09-20 | $27.62 | $27.85 | $27.41 | $27.67 | $25.23 | 1,034,960 |
| 2019-09-19 | $27.58 | $27.97 | $27.30 | $27.73 | $25.28 | 1,773,200 |
| 2019-09-18 | $26.63 | $27.65 | $26.63 | $27.65 | $25.21 | 2,158,910 |
| 2019-09-17 | $27.22 | $27.55 | $26.50 | $26.54 | $24.20 | 964,820 |
| 2019-09-16 | $27.35 | $27.68 | $27.15 | $27.42 | $25.00 | 963,660 |
| 2019-09-13 | $27.33 | $27.33 | $27.33 | $27.33 | $24.92 | 0 |
| 2019-09-12 | $27.00 | $27.47 | $27.00 | $27.33 | $24.92 | 924,670 |
| 2019-09-11 | $27.26 | $27.55 | $26.98 | $26.98 | $24.60 | 1,003,600 |
| 2019-09-10 | $27.33 | $27.43 | $26.91 | $27.14 | $24.74 | 896,550 |
| 2019-09-09 | $26.99 | $27.39 | $26.72 | $27.32 | $24.91 | 1,307,140 |
| 2019-09-06 | $26.56 | $26.78 | $26.45 | $26.69 | $24.33 | 764,480 |
| 2019-09-05 | $26.47 | $26.95 | $26.44 | $26.55 | $24.21 | 1,320,420 |
| 2019-09-04 | $26.33 | $26.35 | $26.02 | $26.34 | $24.01 | 624,250 |
| 2019-09-03 | $26.22 | $26.39 | $26.08 | $26.33 | $24.00 | 563,140 |
| 2019-09-02 | $25.82 | $26.47 | $25.71 | $26.29 | $23.97 | 937,350 |
| 2019-08-30 | $26.03 | $26.78 | $25.78 | $25.83 | $23.55 | 973,720 |
| 2019-08-29 | $26.19 | $26.45 | $25.90 | $25.90 | $23.61 | 745,050 |
| 2019-08-28 | $26.68 | $26.75 | $25.96 | $26.32 | $24.00 | 1,797,000 |
| 2019-08-27 | $26.32 | $27.15 | $26.32 | $27.13 | $24.73 | 1,581,530 |
| 2019-08-26 | $26.05 | $26.23 | $25.80 | $26.18 | $23.87 | 1,292,230 |
| 2019-08-23 | $25.80 | $26.98 | $25.58 | $26.63 | $24.28 | 2,294,210 |
| 2019-08-22 | $25.77 | $25.93 | $25.42 | $25.66 | $23.39 | 636,100 |
| 2019-08-21 | $25.99 | $25.99 | $25.55 | $25.60 | $23.34 | 857,340 |
| 2019-08-20 | $26.02 | $26.26 | $25.81 | $25.84 | $23.56 | 1,246,110 |
| 2019-08-19 | $25.48 | $26.15 | $25.31 | $26.15 | $23.84 | 1,052,670 |
| 2019-08-16 | $24.60 | $25.48 | $24.53 | $25.20 | $22.97 | 1,111,810 |
| 2019-08-15 | $24.59 | $24.85 | $23.88 | $24.70 | $22.52 | 1,407,470 |
| 2019-08-14 | $25.19 | $25.40 | $24.93 | $25.00 | $22.79 | 713,700 |
| 2019-08-13 | $25.21 | $25.46 | $24.88 | $24.96 | $22.76 | 563,600 |
| 2019-08-12 | $25.20 | $25.48 | $24.98 | $25.48 | $23.23 | 433,500 |
| 2019-08-09 | $25.30 | $25.56 | $25.14 | $25.19 | $22.97 | 551,100 |
| 2019-08-08 | $25.22 | $25.50 | $25.17 | $25.20 | $22.97 | 394,100 |
| 2019-08-07 | $25.56 | $25.75 | $25.12 | $25.12 | $22.90 | 464,200 |
| 2019-08-06 | $26.00 | $26.00 | $24.62 | $25.40 | $23.16 | 1,845,100 |
| 2019-08-05 | $27.64 | $27.74 | $26.81 | $26.84 | $24.47 | 1,068,000 |
| 2019-08-02 | $27.30 | $27.84 | $27.10 | $27.64 | $25.20 | 1,086,240 |
| 2019-08-01 | $28.02 | $28.10 | $27.55 | $27.88 | $25.42 | 777,500 |
| 2019-07-31 | $28.00 | $28.26 | $27.76 | $28.06 | $25.58 | 1,053,940 |
| 2019-07-30 | $28.20 | $28.34 | $28.01 | $28.19 | $25.70 | 493,120 |
| 2019-07-29 | $28.22 | $28.36 | $27.91 | $28.00 | $25.53 | 801,190 |
| 2019-07-26 | $28.45 | $28.83 | $28.03 | $28.38 | $25.87 | 718,340 |
| 2019-07-25 | $28.51 | $28.51 | $28.22 | $28.38 | $25.87 | 587,940 |
| 2019-07-24 | $28.22 | $28.73 | $28.10 | $28.40 | $25.89 | 708,340 |
| 2019-07-23 | $28.06 | $28.42 | $27.95 | $28.20 | $25.71 | 544,000 |
| 2019-07-22 | $28.62 | $28.88 | $27.76 | $28.09 | $25.61 | 948,250 |
| 2019-07-19 | $28.59 | $29.22 | $28.59 | $28.62 | $26.09 | 871,800 |
| 2019-07-18 | $29.60 | $29.60 | $28.77 | $28.80 | $26.26 | 1,808,900 |
| 2019-07-17 | $30.44 | $30.44 | $29.91 | $29.97 | $27.32 | 2,352,700 |
| 2019-07-16 | $28.90 | $31.48 | $28.90 | $30.93 | $28.20 | 4,168,820 |
| 2019-07-15 | $28.90 | $28.90 | $27.00 | $28.66 | $26.13 | 2,078,190 |
| 2019-07-12 | $29.85 | $29.88 | $29.01 | $29.27 | $26.69 | 2,005,560 |
| 2019-07-11 | $30.88 | $30.88 | $29.64 | $29.90 | $27.26 | 2,361,630 |
| 2019-07-10 | $28.37 | $30.93 | $28.20 | $30.33 | $27.65 | 3,887,340 |
| 2019-07-09 | $27.78 | $28.35 | $27.78 | $28.24 | $25.75 | 671,500 |
| 2019-07-08 | $29.20 | $29.35 | $27.74 | $27.98 | $25.51 | 1,754,530 |
| 2019-07-05 | $29.41 | $29.53 | $29.01 | $29.38 | $26.79 | 564,360 |
| 2019-07-04 | $29.82 | $29.85 | $29.10 | $29.41 | $26.81 | 873,520 |
| 2019-07-03 | $29.66 | $30.13 | $29.01 | $29.78 | $27.15 | 1,216,410 |
| 2019-07-02 | $29.83 | $30.07 | $29.56 | $29.86 | $27.22 | 1,025,860 |
| 2019-07-01 | $30.35 | $30.35 | $29.56 | $29.80 | $27.17 | 1,437,000 |
| 2019-06-28 | $29.50 | $29.89 | $29.09 | $29.30 | $26.71 | 901,300 |
| 2019-06-27 | $29.22 | $29.84 | $29.22 | $29.64 | $27.02 | 892,490 |
| 2019-06-26 | $29.09 | $29.75 | $28.76 | $29.39 | $26.79 | 1,018,780 |
| 2019-06-25 | $29.57 | $29.79 | $28.82 | $29.14 | $26.57 | 1,136,440 |
| 2019-06-24 | $29.57 | $29.69 | $29.30 | $29.56 | $26.95 | 970,200 |
| 2019-06-21 | $28.80 | $29.98 | $28.71 | $29.56 | $26.95 | 1,889,870 |
| 2019-06-20 | $27.96 | $28.80 | $27.77 | $28.80 | $26.26 | 1,587,560 |
| 2019-06-19 | $28.01 | $28.26 | $27.81 | $27.96 | $25.49 | 1,377,220 |
| 2019-06-18 | $27.90 | $27.90 | $27.20 | $27.35 | $24.93 | 645,100 |
| 2019-06-17 | $27.86 | $27.96 | $27.35 | $27.61 | $25.17 | 920,200 |
| 2019-06-14 | $28.02 | $28.15 | $27.75 | $27.97 | $25.50 | 952,030 |
| 2019-06-13 | $28.05 | $28.12 | $27.64 | $28.00 | $25.53 | 802,700 |
| 2019-06-12 | $28.17 | $28.17 | $27.72 | $27.88 | $25.42 | 729,220 |
| 2019-06-11 | $27.29 | $28.30 | $26.90 | $28.17 | $25.68 | 1,130,240 |
| 2019-06-10 | $26.93 | $27.25 | $26.74 | $27.15 | $24.75 | 650,520 |
| 2019-06-07 | $26.79 | $26.79 | $26.79 | $26.79 | $24.42 | 0 |
| 2019-06-06 | $27.46 | $27.46 | $26.51 | $26.79 | $24.42 | 1,129,510 |
| 2019-06-05 | $27.11 | $27.55 | $27.00 | $27.23 | $24.83 | 985,120 |
| 2019-06-04 | $27.53 | $27.53 | $26.52 | $26.80 | $24.43 | 1,147,310 |
| 2019-06-03 | $28.51 | $29.17 | $27.65 | $27.69 | $24.97 | 877,680 |
| 2019-05-31 | $28.59 | $28.70 | $28.08 | $28.55 | $25.75 | 846,690 |
| 2019-05-30 | $28.91 | $28.91 | $27.91 | $28.34 | $25.56 | 989,530 |
| 2019-05-29 | $28.50 | $29.08 | $28.32 | $28.76 | $25.94 | 1,119,000 |
| 2019-05-28 | $28.30 | $29.18 | $28.27 | $28.48 | $25.69 | 1,419,030 |
| 2019-05-27 | $27.52 | $28.45 | $27.05 | $28.38 | $25.60 | 1,782,670 |
| 2019-05-24 | $27.80 | $27.80 | $26.80 | $27.17 | $24.51 | 1,294,010 |
| 2019-05-23 | $28.89 | $28.89 | $27.55 | $27.66 | $24.95 | 1,394,970 |
| 2019-05-22 | $29.80 | $29.80 | $28.85 | $28.90 | $26.07 | 962,100 |
| 2019-05-21 | $29.50 | $29.79 | $28.70 | $29.65 | $26.74 | 889,710 |
| 2019-05-20 | $29.33 | $29.61 | $28.35 | $29.18 | $26.32 | 739,270 |
| 2019-05-17 | $30.87 | $30.90 | $29.10 | $29.33 | $26.45 | 1,247,550 |
| 2019-05-16 | $30.24 | $30.78 | $30.12 | $30.78 | $27.76 | 950,800 |
| 2019-05-15 | $30.23 | $30.50 | $30.01 | $30.31 | $27.34 | 982,530 |
| 2019-05-14 | $30.90 | $30.90 | $29.88 | $30.00 | $27.06 | 1,466,530 |
| 2019-05-13 | $30.59 | $32.18 | $30.14 | $31.37 | $28.29 | 1,735,470 |
| 2019-05-10 | $30.30 | $31.14 | $29.36 | $31.00 | $27.96 | 1,521,470 |
| 2019-05-09 | $29.87 | $30.38 | $29.50 | $29.86 | $26.93 | 1,018,930 |
| 2019-05-08 | $29.24 | $30.56 | $28.99 | $29.91 | $26.98 | 1,200,740 |
| 2019-05-07 | $29.48 | $30.12 | $29.23 | $29.87 | $26.94 | 1,815,080 |
| 2019-05-06 | $31.19 | $31.19 | $28.95 | $29.00 | $26.16 | 2,584,040 |
| 2019-05-03 | $32.15 | $32.15 | $32.15 | $32.15 | $29.00 | 0 |
| 2019-05-02 | $32.15 | $32.15 | $32.15 | $32.15 | $29.00 | 0 |
| 2019-05-01 | $32.15 | $32.15 | $32.15 | $32.15 | $29.00 | 0 |
| 2019-04-30 | $31.87 | $32.38 | $31.78 | $32.15 | $29.00 | 1,089,890 |
| 2019-04-29 | $32.50 | $32.87 | $31.40 | $31.70 | $28.59 | 1,731,900 |
| 2019-04-26 | $32.96 | $33.12 | $32.38 | $32.55 | $29.36 | 1,410,700 |
| 2019-04-25 | $34.98 | $34.98 | $33.03 | $33.03 | $29.79 | 2,807,400 |
| 2019-04-24 | $34.74 | $35.09 | $34.40 | $35.00 | $31.57 | 1,246,220 |
| 2019-04-23 | $34.96 | $35.39 | $34.40 | $34.89 | $31.47 | 1,488,810 |
| 2019-04-22 | $35.41 | $36.60 | $34.71 | $34.84 | $31.42 | 2,990,540 |
| 2019-04-19 | $36.72 | $36.72 | $35.81 | $36.50 | $32.92 | 1,556,410 |
| 2019-04-18 | $36.20 | $36.78 | $36.10 | $36.73 | $33.13 | 1,711,590 |
| 2019-04-17 | $36.63 | $37.30 | $36.00 | $36.40 | $32.83 | 2,099,520 |
| 2019-04-16 | $35.70 | $36.66 | $35.38 | $36.63 | $33.04 | 1,911,710 |
| 2019-04-15 | $37.05 | $37.09 | $35.64 | $35.69 | $32.19 | 2,736,610 |
| 2019-04-12 | $38.27 | $38.27 | $36.17 | $36.38 | $32.81 | 3,352,910 |
| 2019-04-11 | $39.26 | $39.65 | $37.61 | $38.49 | $34.72 | 3,441,670 |
| 2019-04-10 | $39.17 | $39.92 | $38.68 | $39.21 | $35.36 | 1,809,600 |
| 2019-04-09 | $39.68 | $39.95 | $38.92 | $39.10 | $35.27 | 1,821,880 |
| 2019-04-08 | $40.97 | $40.97 | $38.72 | $39.80 | $35.90 | 3,610,200 |
| 2019-04-05 | $41.09 | $41.09 | $41.09 | $41.09 | $37.06 | 0 |
| 2019-04-04 | $40.45 | $41.50 | $39.83 | $41.09 | $37.06 | 3,055,890 |
| 2019-04-03 | $41.39 | $41.39 | $40.20 | $40.51 | $36.54 | 2,393,000 |
| 2019-04-02 | $42.00 | $42.01 | $40.90 | $41.37 | $37.31 | 3,476,190 |
| 2019-04-01 | $40.58 | $42.71 | $40.58 | $42.31 | $38.16 | 5,300,110 |
| 2019-03-29 | $41.50 | $42.44 | $40.00 | $41.12 | $37.09 | 4,832,140 |
| 2019-03-28 | $39.50 | $42.00 | $38.78 | $41.68 | $37.59 | 4,408,710 |
| 2019-03-27 | $38.00 | $40.47 | $37.74 | $39.94 | $36.02 | 4,296,680 |
| 2019-03-26 | $37.07 | $38.37 | $36.82 | $37.54 | $33.86 | 2,478,700 |
| 2019-03-25 | $36.82 | $37.95 | $36.50 | $37.00 | $33.37 | 1,891,100 |
| 2019-03-22 | $37.65 | $38.19 | $36.87 | $37.70 | $34.00 | 2,151,200 |
| 2019-03-21 | $37.06 | $38.73 | $37.06 | $37.80 | $34.09 | 3,098,370 |
| 2019-03-20 | $37.00 | $37.65 | $36.11 | $37.03 | $33.40 | 2,533,720 |
| 2019-03-19 | $36.77 | $38.08 | $36.08 | $37.50 | $33.82 | 4,072,190 |
| 2019-03-18 | $33.85 | $36.90 | $32.50 | $36.37 | $32.80 | 3,583,340 |
| 2019-03-15 | $33.78 | $34.17 | $33.18 | $33.70 | $30.40 | 1,958,890 |
| 2019-03-14 | $33.93 | $34.41 | $32.01 | $33.10 | $29.85 | 2,305,800 |
| 2019-03-13 | $35.12 | $35.34 | $34.00 | $34.17 | $30.82 | 3,187,860 |
| 2019-03-12 | $35.68 | $36.05 | $34.39 | $35.08 | $31.64 | 2,614,490 |
| 2019-03-11 | $34.02 | $35.29 | $33.88 | $35.22 | $31.77 | 1,762,840 |
| 2019-03-08 | $35.00 | $35.46 | $33.69 | $33.99 | $30.66 | 2,713,300 |
| 2019-03-07 | $36.50 | $36.81 | $35.38 | $35.96 | $32.43 | 2,881,010 |
| 2019-03-06 | $34.70 | $36.86 | $34.60 | $36.31 | $32.75 | 3,346,900 |
| 2019-03-05 | $34.24 | $35.10 | $33.85 | $34.57 | $31.18 | 2,444,900 |
| 2019-03-04 | $33.20 | $35.30 | $33.20 | $34.00 | $30.67 | 3,702,310 |
| 2019-03-01 | $33.10 | $33.22 | $32.18 | $32.78 | $29.57 | 2,361,050 |
| 2019-02-28 | $33.00 | $33.75 | $32.00 | $33.09 | $29.85 | 2,789,260 |
| 2019-02-27 | $34.35 | $34.63 | $32.50 | $32.87 | $29.65 | 3,032,980 |
| 2019-02-26 | $34.34 | $35.40 | $33.61 | $34.05 | $30.71 | 2,405,780 |
| 2019-02-25 | $31.80 | $34.64 | $31.80 | $34.08 | $30.74 | 2,749,000 |
| 2019-02-22 | $31.51 | $31.78 | $31.26 | $31.63 | $28.53 | 1,455,890 |
| 2019-02-21 | $31.88 | $32.38 | $31.35 | $31.51 | $28.42 | 1,712,720 |
| 2019-02-20 | $31.73 | $32.40 | $31.30 | $31.97 | $28.83 | 1,687,400 |
| 2019-02-19 | $32.63 | $32.63 | $31.36 | $31.77 | $28.65 | 1,794,550 |
| 2019-02-18 | $31.18 | $32.15 | $30.52 | $32.10 | $28.95 | 2,413,870 |
| 2019-02-15 | $30.76 | $31.20 | $30.16 | $30.78 | $27.76 | 1,450,210 |
| 2019-02-14 | $30.24 | $30.87 | $29.98 | $30.80 | $27.78 | 1,932,340 |
| 2019-02-13 | $29.84 | $30.44 | $29.60 | $30.11 | $27.16 | 1,697,210 |
| 2019-02-12 | $28.98 | $29.85 | $28.70 | $29.80 | $26.88 | 1,913,430 |
| 2019-02-11 | $27.77 | $29.15 | $27.58 | $28.97 | $26.13 | 1,694,910 |
| 2019-02-08 | $27.91 | $27.91 | $27.91 | $27.91 | $25.17 | 0 |
| 2019-02-07 | $27.91 | $27.91 | $27.91 | $27.91 | $25.17 | 0 |
| 2019-02-06 | $27.91 | $27.91 | $27.91 | $27.91 | $25.17 | 0 |
| 2019-02-05 | $27.91 | $27.91 | $27.91 | $27.91 | $25.17 | 0 |
| 2019-02-04 | $27.91 | $27.91 | $27.91 | $27.91 | $25.17 | 0 |
| 2019-02-01 | $26.45 | $27.96 | $26.39 | $27.91 | $25.17 | 1,370,200 |
| 2019-01-31 | $28.20 | $28.35 | $25.76 | $26.25 | $23.68 | 2,154,380 |
| 2019-01-30 | $29.11 | $29.24 | $28.10 | $28.12 | $25.36 | 1,109,190 |
| 2019-01-29 | $29.88 | $29.90 | $27.51 | $29.11 | $26.26 | 1,681,860 |
| 2019-01-28 | $29.62 | $30.58 | $29.18 | $29.46 | $26.57 | 2,596,740 |
| 2019-01-25 | $28.49 | $30.35 | $28.21 | $29.49 | $26.60 | 2,824,130 |
| 2019-01-24 | $28.19 | $28.61 | $28.04 | $28.25 | $25.48 | 764,500 |
| 2019-01-23 | $28.10 | $28.45 | $28.06 | $28.20 | $25.43 | 499,770 |
| 2019-01-22 | $28.93 | $28.95 | $28.10 | $28.30 | $25.52 | 887,680 |
| 2019-01-21 | $28.34 | $29.49 | $28.34 | $28.95 | $26.11 | 1,660,150 |
| 2019-01-18 | $28.01 | $28.47 | $27.81 | $28.46 | $25.67 | 810,700 |
| 2019-01-17 | $28.88 | $28.88 | $28.10 | $28.10 | $25.34 | 619,740 |
| 2019-01-16 | $28.33 | $28.95 | $28.20 | $28.70 | $25.89 | 1,036,700 |
| 2019-01-15 | $27.98 | $28.31 | $27.82 | $28.30 | $25.52 | 652,670 |
| 2019-01-14 | $28.32 | $28.40 | $27.81 | $27.93 | $25.19 | 580,820 |
| 2019-01-11 | $28.15 | $28.34 | $27.94 | $28.32 | $25.54 | 799,560 |
| 2019-01-10 | $29.09 | $29.20 | $28.00 | $28.10 | $25.34 | 1,459,260 |
| 2019-01-09 | $29.30 | $29.92 | $28.92 | $29.08 | $26.23 | 1,803,200 |
| 2019-01-08 | $28.83 | $29.29 | $28.65 | $29.07 | $26.22 | 784,010 |
| 2019-01-07 | $28.70 | $29.10 | $28.51 | $28.83 | $26.00 | 759,750 |
| 2019-01-04 | $27.08 | $28.83 | $27.05 | $28.55 | $25.75 | 1,492,740 |
| 2019-01-03 | $27.84 | $28.45 | $27.45 | $27.48 | $24.79 | 1,016,500 |
| 2019-01-02 | $28.44 | $28.66 | $27.43 | $27.79 | $25.06 | 645,990 |
| 2019-01-01 | $28.36 | $28.36 | $28.36 | $28.36 | $25.58 | 0 |
| 2018-12-31 | $28.36 | $28.36 | $28.36 | $28.36 | $25.58 | 0 |
| 2018-12-28 | $28.53 | $28.83 | $28.01 | $28.36 | $25.58 | 563,620 |
| 2018-12-27 | $29.59 | $29.59 | $28.52 | $28.52 | $25.72 | 480,040 |
| 2018-12-26 | $29.37 | $29.45 | $28.81 | $28.81 | $25.98 | 494,210 |
| 2018-12-25 | $29.23 | $29.50 | $28.48 | $29.37 | $26.49 | 774,970 |
| 2018-12-24 | $29.40 | $29.88 | $29.22 | $29.65 | $26.74 | 547,410 |
| 2018-12-21 | $29.85 | $29.85 | $29.02 | $29.35 | $26.47 | 708,090 |
| 2018-12-20 | $29.75 | $29.95 | $29.20 | $29.82 | $26.90 | 527,810 |
| 2018-12-19 | $30.33 | $30.33 | $29.20 | $29.51 | $26.62 | 671,000 |
| 2018-12-18 | $30.03 | $30.98 | $29.83 | $30.16 | $27.20 | 901,570 |
| 2018-12-17 | $30.52 | $30.74 | $29.37 | $30.15 | $27.19 | 934,760 |
| 2018-12-14 | $31.48 | $31.87 | $30.50 | $30.52 | $27.53 | 666,860 |
| 2018-12-13 | $31.16 | $32.00 | $30.72 | $31.51 | $28.42 | 962,910 |
| 2018-12-12 | $30.84 | $31.27 | $30.69 | $31.12 | $28.07 | 815,790 |
| 2018-12-11 | $30.42 | $30.95 | $30.20 | $30.42 | $27.44 | 885,000 |
| 2018-12-10 | $31.46 | $31.70 | $30.00 | $30.07 | $27.12 | 1,546,250 |
| 2018-12-07 | $32.30 | $32.70 | $31.86 | $31.89 | $28.76 | 610,580 |
| 2018-12-06 | $32.40 | $33.35 | $32.05 | $32.16 | $29.01 | 1,019,030 |
| 2018-12-05 | $32.09 | $33.31 | $31.61 | $32.40 | $29.22 | 1,230,230 |
| 2018-12-04 | $32.48 | $32.98 | $32.31 | $32.81 | $29.59 | 1,033,460 |
| 2018-12-03 | $32.00 | $33.28 | $31.50 | $32.90 | $29.67 | 2,008,500 |
| 2018-11-30 | $30.39 | $31.10 | $29.77 | $31.10 | $28.05 | 1,184,150 |
| 2018-11-29 | $31.72 | $32.10 | $30.30 | $30.39 | $27.41 | 1,176,910 |
| 2018-11-28 | $31.49 | $31.70 | $30.56 | $31.40 | $28.32 | 1,289,400 |
| 2018-11-27 | $31.63 | $31.98 | $30.80 | $31.55 | $28.46 | 1,309,360 |
| 2018-11-26 | $32.40 | $32.95 | $30.69 | $31.51 | $28.42 | 1,214,750 |
| 2018-11-23 | $34.28 | $34.28 | $32.46 | $32.64 | $29.44 | 1,520,220 |
| 2018-11-22 | $33.48 | $34.84 | $33.34 | $34.03 | $30.69 | 1,898,280 |
| 2018-11-21 | $32.90 | $33.50 | $32.71 | $33.11 | $29.86 | 1,206,280 |
| 2018-11-20 | $34.21 | $34.45 | $33.30 | $33.56 | $30.27 | 1,367,290 |
| 2018-11-19 | $34.79 | $34.81 | $33.83 | $34.81 | $31.40 | 1,474,280 |
| 2018-11-16 | $34.96 | $34.99 | $33.90 | $34.65 | $31.25 | 1,961,440 |
| 2018-11-15 | $33.03 | $34.57 | $32.90 | $34.33 | $30.96 | 2,066,090 |
| 2018-11-14 | $33.88 | $33.88 | $32.85 | $33.05 | $29.81 | 1,909,330 |
| 2018-11-13 | $32.18 | $33.98 | $32.18 | $33.93 | $30.60 | 2,677,070 |
| 2018-11-12 | $31.86 | $33.08 | $31.35 | $32.32 | $29.15 | 1,743,600 |
| 2018-11-09 | $31.63 | $32.50 | $31.23 | $31.35 | $28.28 | 1,157,600 |
| 2018-11-08 | $32.31 | $32.48 | $31.11 | $31.41 | $28.33 | 1,450,350 |
| 2018-11-07 | $32.60 | $33.11 | $32.01 | $32.10 | $28.95 | 1,320,520 |
| 2018-11-06 | $32.77 | $33.16 | $31.70 | $32.20 | $29.04 | 1,616,330 |
| 2018-11-05 | $31.50 | $33.66 | $31.49 | $32.66 | $29.46 | 2,734,560 |
| 2018-11-02 | $30.56 | $31.80 | $30.17 | $31.40 | $28.32 | 2,711,340 |
| 2018-11-01 | $29.88 | $30.69 | $29.63 | $29.63 | $26.72 | 2,365,050 |
| 2018-10-31 | $29.31 | $29.76 | $29.21 | $29.58 | $26.68 | 2,425,490 |
| 2018-10-30 | $28.48 | $29.40 | $28.30 | $29.04 | $26.19 | 2,775,980 |
| 2018-10-29 | $30.59 | $30.95 | $29.29 | $29.29 | $26.42 | 3,086,170 |
| 2018-10-26 | $33.50 | $34.48 | $32.54 | $32.54 | $29.35 | 3,059,300 |
| 2018-10-25 | $36.50 | $36.66 | $35.28 | $36.16 | $32.61 | 669,340 |
| 2018-10-24 | $35.93 | $38.78 | $35.90 | $36.90 | $33.28 | 1,052,770 |
| 2018-10-23 | $37.26 | $37.33 | $35.29 | $35.86 | $32.34 | 625,710 |
| 2018-10-22 | $35.80 | $37.87 | $35.80 | $37.11 | $33.47 | 718,200 |
| 2018-10-19 | $33.84 | $35.97 | $32.80 | $35.29 | $31.83 | 902,340 |
| 2018-10-18 | $33.90 | $35.32 | $33.01 | $33.96 | $30.63 | 868,710 |
| 2018-10-17 | $35.92 | $36.68 | $33.04 | $34.34 | $30.97 | 652,320 |
| 2018-10-16 | $36.98 | $37.83 | $35.15 | $35.64 | $32.14 | 546,620 |
| 2018-10-15 | $36.98 | $38.45 | $35.10 | $36.46 | $32.88 | 807,100 |
| 2018-10-12 | $36.89 | $37.79 | $36.05 | $36.91 | $33.29 | 742,120 |
| 2018-10-11 | $39.10 | $39.92 | $36.78 | $36.90 | $33.28 | 744,620 |
| 2018-10-10 | $40.45 | $41.40 | $40.30 | $40.87 | $36.86 | 546,920 |
| 2018-10-09 | $41.66 | $42.44 | $40.25 | $40.70 | $36.71 | 1,004,610 |
| 2018-10-08 | $44.40 | $44.40 | $41.11 | $41.63 | $37.55 | 727,120 |
| 2018-10-05 | $44.84 | $44.84 | $44.84 | $44.84 | $40.44 | 0 |
| 2018-10-04 | $44.84 | $44.84 | $44.84 | $44.84 | $40.44 | 0 |
| 2018-10-03 | $44.84 | $44.84 | $44.84 | $44.84 | $40.44 | 0 |
| 2018-10-02 | $44.84 | $44.84 | $44.84 | $44.84 | $40.44 | 0 |
| 2018-10-01 | $44.84 | $44.84 | $44.84 | $44.84 | $40.44 | 0 |
| 2018-09-28 | $43.70 | $45.10 | $43.70 | $44.84 | $40.44 | 751,760 |
| 2018-09-27 | $46.78 | $46.78 | $43.63 | $43.76 | $39.47 | 1,074,280 |
| 2018-09-26 | $46.91 | $47.58 | $46.12 | $46.97 | $42.36 | 541,910 |
| 2018-09-25 | $47.45 | $47.45 | $45.80 | $46.66 | $42.08 | 329,510 |
| 2018-09-24 | $47.01 | $47.01 | $47.01 | $47.01 | $42.40 | 0 |
| 2018-09-21 | $46.47 | $47.50 | $45.51 | $47.01 | $42.40 | 452,410 |
| 2018-09-20 | $47.15 | $47.15 | $45.69 | $45.71 | $41.23 | 255,470 |
| 2018-09-19 | $45.89 | $47.48 | $44.10 | $46.72 | $42.14 | 605,800 |
| 2018-09-18 | $43.94 | $45.00 | $43.77 | $44.75 | $40.36 | 492,060 |
| 2018-09-17 | $46.05 | $46.05 | $42.81 | $44.00 | $39.69 | 327,920 |
| 2018-09-14 | $46.30 | $46.47 | $45.31 | $46.05 | $41.53 | 249,400 |
| 2018-09-13 | $45.90 | $47.80 | $45.28 | $46.34 | $41.80 | 295,300 |
| 2018-09-12 | $44.98 | $46.43 | $44.72 | $45.61 | $41.14 | 489,420 |
| 2018-09-11 | $44.94 | $45.43 | $43.53 | $45.08 | $40.66 | 476,320 |
| 2018-09-10 | $48.58 | $48.79 | $44.51 | $44.75 | $40.36 | 763,900 |
| 2018-09-07 | $48.94 | $49.80 | $48.33 | $48.56 | $43.80 | 417,840 |
| 2018-09-06 | $49.59 | $49.59 | $48.30 | $48.55 | $43.79 | 495,900 |
| 2018-09-05 | $50.19 | $50.68 | $49.00 | $49.56 | $44.70 | 415,010 |
| 2018-09-04 | $49.98 | $49.98 | $49.01 | $49.43 | $44.58 | 425,460 |
| 2018-09-03 | $49.70 | $50.38 | $48.15 | $49.98 | $45.08 | 401,540 |
| 2018-08-31 | $49.80 | $50.80 | $48.70 | $50.05 | $45.14 | 356,810 |
| 2018-08-30 | $50.30 | $50.90 | $50.13 | $50.42 | $45.20 | 407,340 |
| 2018-08-29 | $52.18 | $52.18 | $50.39 | $50.96 | $45.69 | 633,210 |
| 2018-08-28 | $51.01 | $52.68 | $50.50 | $52.04 | $46.66 | 513,200 |
| 2018-08-27 | $50.05 | $52.00 | $50.05 | $51.42 | $46.10 | 773,700 |
| 2018-08-24 | $49.48 | $50.25 | $47.99 | $49.34 | $44.24 | 581,800 |
| 2018-08-23 | $49.49 | $50.84 | $49.14 | $49.56 | $44.43 | 757,600 |
| 2018-08-22 | $52.08 | $52.42 | $49.51 | $50.00 | $44.83 | 747,800 |
| 2018-08-21 | $50.89 | $53.00 | $50.26 | $52.50 | $47.07 | 569,940 |
| 2018-08-20 | $50.50 | $51.20 | $49.41 | $50.89 | $45.63 | 473,300 |
| 2018-08-17 | $52.88 | $53.00 | $48.50 | $49.17 | $44.08 | 838,820 |
| 2018-08-16 | $51.80 | $53.46 | $50.58 | $52.00 | $46.62 | 593,820 |
| 2018-08-15 | $53.60 | $54.49 | $51.78 | $51.80 | $46.44 | 909,500 |
| 2018-08-14 | $54.01 | $54.58 | $52.80 | $53.66 | $48.11 | 857,010 |
| 2018-08-13 | $55.05 | $55.87 | $53.25 | $54.15 | $48.55 | 860,950 |
| 2018-08-10 | $55.00 | $55.83 | $53.68 | $55.15 | $49.45 | 757,850 |
| 2018-08-09 | $53.19 | $55.48 | $52.58 | $54.72 | $49.06 | 1,002,560 |
| 2018-08-08 | $56.38 | $56.59 | $52.80 | $53.00 | $47.52 | 710,450 |
| 2018-08-07 | $56.50 | $57.77 | $54.28 | $56.43 | $50.59 | 885,400 |
| 2018-08-06 | $59.60 | $60.34 | $55.36 | $56.49 | $50.65 | 911,240 |
| 2018-08-03 | $61.00 | $62.90 | $61.00 | $61.51 | $55.15 | 445,590 |
| 2018-08-02 | $68.00 | $68.00 | $61.35 | $61.45 | $55.09 | 1,901,080 |
| 2018-08-01 | $70.50 | $70.50 | $66.20 | $68.17 | $61.12 | 405,190 |
| 2018-07-31 | $70.00 | $71.37 | $68.68 | $69.66 | $62.45 | 197,800 |
| 2018-07-30 | $70.00 | $71.73 | $69.51 | $70.14 | $62.88 | 167,100 |
| 2018-07-27 | $68.80 | $70.90 | $68.07 | $70.07 | $62.82 | 207,290 |
| 2018-07-26 | $71.18 | $71.43 | $69.00 | $69.10 | $61.95 | 238,200 |
| 2018-07-25 | $73.85 | $73.85 | $70.57 | $71.19 | $63.83 | 318,440 |
| 2018-07-24 | $72.47 | $74.00 | $71.50 | $73.35 | $65.76 | 284,640 |
| 2018-07-23 | $73.18 | $73.37 | $70.21 | $72.51 | $65.01 | 392,980 |
| 2018-07-20 | $71.50 | $74.30 | $69.00 | $72.51 | $65.01 | 370,360 |
| 2018-07-19 | $73.96 | $73.96 | $69.80 | $71.43 | $64.04 | 467,210 |
| 2018-07-18 | $73.45 | $74.60 | $71.03 | $74.10 | $66.44 | 493,550 |
| 2018-07-17 | $73.49 | $73.53 | $72.00 | $72.56 | $65.05 | 207,500 |
| 2018-07-16 | $70.51 | $74.25 | $70.06 | $72.92 | $65.38 | 363,100 |
| 2018-07-13 | $67.00 | $72.00 | $66.58 | $70.67 | $63.36 | 719,190 |
| 2018-07-12 | $63.99 | $68.39 | $63.55 | $68.21 | $61.15 | 1,903,450 |
| 2018-07-11 | $70.62 | $70.62 | $68.80 | $69.90 | $62.67 | 445,560 |
| 2018-07-10 | $70.67 | $72.74 | $70.26 | $71.62 | $64.21 | 340,900 |
| 2018-07-09 | $72.00 | $72.00 | $66.99 | $71.26 | $63.89 | 419,460 |
| 2018-07-06 | $69.39 | $71.67 | $68.00 | $70.63 | $63.32 | 499,730 |
| 2018-07-05 | $71.70 | $72.99 | $69.30 | $69.31 | $62.14 | 561,310 |
| 2018-07-04 | $70.96 | $73.30 | $70.20 | $71.69 | $64.27 | 620,080 |
| 2018-07-03 | $72.79 | $73.70 | $69.06 | $70.14 | $62.88 | 723,520 |
| 2018-07-02 | $69.78 | $73.96 | $69.02 | $72.30 | $64.82 | 946,390 |
| 2018-06-29 | $67.00 | $70.61 | $65.05 | $69.96 | $62.72 | 958,930 |
| 2018-06-28 | $73.00 | $73.00 | $66.00 | $67.24 | $60.28 | 1,134,910 |
| 2018-06-27 | $72.38 | $74.50 | $71.51 | $72.86 | $65.32 | 589,070 |
| 2018-06-26 | $70.83 | $73.38 | $69.58 | $72.80 | $65.27 | 764,050 |
| 2018-06-25 | $72.89 | $75.75 | $71.85 | $71.94 | $64.50 | 326,900 |
| 2018-06-22 | $70.00 | $73.00 | $69.50 | $71.96 | $64.52 | 412,320 |
| 2018-06-21 | $70.57 | $73.90 | $69.52 | $70.36 | $63.08 | 834,040 |
| 2018-06-20 | $69.15 | $71.52 | $67.32 | $70.42 | $63.14 | 650,360 |
| 2018-06-19 | $72.64 | $72.73 | $69.41 | $69.70 | $62.49 | 502,920 |
| 2018-06-18 | $72.97 | $72.97 | $72.97 | $72.97 | $65.42 | 0 |
| 2018-06-15 | $77.45 | $77.45 | $72.25 | $72.97 | $65.42 | 814,660 |
| 2018-06-14 | $78.33 | $79.50 | $75.82 | $75.93 | $68.08 | 320,500 |
| 2018-06-13 | $79.35 | $79.83 | $77.01 | $77.15 | $69.17 | 339,260 |
| 2018-06-12 | $75.79 | $79.78 | $75.50 | $79.45 | $71.23 | 446,840 |
| 2018-06-11 | $77.66 | $78.45 | $75.07 | $75.28 | $67.49 | 336,090 |
| 2018-06-08 | $77.91 | $80.68 | $77.51 | $77.62 | $69.59 | 399,400 |
| 2018-06-07 | $77.21 | $78.50 | $77.00 | $77.93 | $69.87 | 190,550 |
| 2018-06-06 | $79.50 | $79.50 | $76.28 | $77.42 | $69.41 | 511,610 |
| 2018-06-05 | $79.79 | $79.98 | $77.77 | $79.63 | $71.39 | 326,170 |
| 2018-06-04 | $79.80 | $80.59 | $77.52 | $79.53 | $71.30 | 585,770 |
| 2018-06-01 | $81.98 | $82.44 | $75.73 | $80.27 | $71.97 | 648,400 |
| 2018-05-31 | $78.30 | $83.66 | $77.60 | $82.19 | $73.69 | 797,030 |
| 2018-05-30 | $79.12 | $80.28 | $77.28 | $77.64 | $69.61 | 409,270 |
| 2018-05-29 | $81.25 | $83.70 | $79.46 | $79.48 | $71.26 | 717,430 |
| 2018-05-28 | $76.50 | $81.96 | $75.67 | $81.03 | $72.65 | 907,900 |
| 2018-05-25 | $75.67 | $76.50 | $75.44 | $76.03 | $68.17 | 226,150 |
| 2018-05-24 | $75.75 | $77.49 | $75.18 | $75.44 | $67.64 | 334,220 |
| 2018-05-23 | $77.42 | $77.98 | $75.15 | $75.55 | $67.74 | 383,830 |
| 2018-05-22 | $78.00 | $79.50 | $76.60 | $77.44 | $69.43 | 376,500 |
| 2018-05-21 | $76.80 | $79.00 | $76.27 | $77.99 | $69.92 | 395,060 |
| 2018-05-18 | $75.20 | $76.80 | $74.55 | $76.28 | $68.39 | 341,110 |
| 2018-05-17 | $76.34 | $76.85 | $74.42 | $75.85 | $68.00 | 471,420 |
| 2018-05-16 | $73.16 | $77.18 | $72.51 | $76.33 | $68.43 | 1,055,340 |
| 2018-05-15 | $73.08 | $74.65 | $71.51 | $73.29 | $65.71 | 540,000 |
| 2018-05-14 | $70.98 | $73.66 | $69.42 | $73.08 | $65.52 | 722,770 |
| 2018-05-11 | $70.12 | $71.58 | $69.35 | $71.07 | $63.72 | 380,930 |
| 2018-05-10 | $69.10 | $71.58 | $69.10 | $70.67 | $63.36 | 429,010 |
| 2018-05-09 | $68.00 | $69.59 | $68.00 | $69.34 | $62.17 | 236,610 |
| 2018-05-08 | $70.00 | $70.10 | $68.57 | $69.46 | $62.28 | 261,880 |
| 2018-05-07 | $69.01 | $70.26 | $67.68 | $70.11 | $62.86 | 422,320 |
| 2018-05-04 | $68.50 | $69.30 | $67.23 | $68.34 | $61.27 | 385,070 |
| 2018-05-03 | $68.77 | $69.14 | $66.51 | $68.62 | $61.52 | 557,940 |
| 2018-05-02 | $65.64 | $69.80 | $65.64 | $68.77 | $61.66 | 856,300 |
| 2018-05-01 | $65.37 | $65.37 | $65.37 | $65.37 | $58.61 | 0 |
| 2018-04-30 | $65.37 | $65.37 | $65.37 | $65.37 | $58.61 | 0 |
| 2018-04-27 | $62.50 | $66.50 | $62.50 | $65.37 | $58.61 | 655,710 |
| 2018-04-26 | $64.22 | $65.18 | $62.50 | $62.56 | $55.64 | 386,500 |
| 2018-04-25 | $63.12 | $65.33 | $60.00 | $64.48 | $57.35 | 327,400 |
| 2018-04-24 | $61.74 | $63.90 | $61.39 | $63.76 | $56.70 | 306,700 |
| 2018-04-23 | $62.21 | $62.87 | $60.68 | $61.28 | $54.50 | 312,690 |
| 2018-04-20 | $66.18 | $66.18 | $60.13 | $62.64 | $55.71 | 998,200 |
| 2018-04-19 | $65.04 | $66.58 | $65.04 | $66.18 | $58.86 | 508,950 |
| 2018-04-18 | $67.50 | $67.51 | $63.23 | $65.51 | $58.26 | 693,290 |
| 2018-04-17 | $69.10 | $69.67 | $66.33 | $66.53 | $59.17 | 529,300 |
| 2018-04-16 | $68.01 | $69.73 | $67.58 | $68.46 | $60.88 | 496,600 |
| 2018-04-13 | $70.62 | $71.77 | $68.61 | $68.92 | $61.29 | 442,900 |
| 2018-04-12 | $72.67 | $72.67 | $70.60 | $70.71 | $62.89 | 387,100 |
| 2018-04-11 | $70.70 | $72.79 | $70.10 | $72.17 | $64.18 | 486,300 |
| 2018-04-10 | $71.50 | $71.50 | $69.81 | $70.66 | $62.84 | 317,270 |
| 2018-04-09 | $71.89 | $72.25 | $69.50 | $71.33 | $63.44 | 462,500 |
| 2018-04-06 | $71.93 | $71.93 | $71.93 | $71.93 | $63.97 | 0 |
| 2018-04-05 | $71.93 | $71.93 | $71.93 | $71.93 | $63.97 | 0 |
| 2018-04-04 | $72.50 | $72.98 | $71.50 | $71.93 | $63.97 | 337,590 |
| 2018-04-03 | $70.55 | $72.72 | $70.50 | $72.14 | $64.16 | 324,400 |
| 2018-04-02 | $73.93 | $74.50 | $71.00 | $71.81 | $63.86 | 810,880 |
| 2018-03-30 | $71.10 | $74.25 | $71.10 | $73.94 | $65.76 | 659,980 |
| 2018-03-29 | $70.81 | $71.80 | $70.18 | $71.09 | $63.22 | 396,050 |
| 2018-03-28 | $71.30 | $71.90 | $70.01 | $71.02 | $63.16 | 546,850 |
| 2018-03-27 | $71.33 | $72.90 | $71.33 | $72.09 | $64.11 | 764,130 |
| 2018-03-26 | $66.20 | $70.10 | $65.80 | $69.99 | $62.25 | 612,470 |
| 2018-03-23 | $68.80 | $69.80 | $66.11 | $67.08 | $59.66 | 784,470 |
| 2018-03-22 | $70.25 | $71.30 | $69.83 | $70.70 | $62.88 | 798,950 |
| 2018-03-21 | $65.90 | $72.20 | $65.90 | $70.74 | $62.91 | 1,635,820 |
| 2018-03-20 | $64.85 | $66.28 | $64.28 | $65.87 | $58.58 | 592,370 |
| 2018-03-19 | $65.40 | $65.40 | $64.30 | $64.98 | $57.79 | 494,610 |
| 2018-03-16 | $66.01 | $67.98 | $64.16 | $64.80 | $57.63 | 748,140 |
| 2018-03-15 | $68.68 | $68.82 | $65.88 | $66.99 | $59.58 | 594,400 |
| 2018-03-14 | $69.89 | $71.16 | $68.10 | $68.86 | $61.24 | 307,000 |
| 2018-03-13 | $69.96 | $70.16 | $69.15 | $69.61 | $61.91 | 283,030 |
| 2018-03-12 | $70.10 | $71.49 | $69.56 | $70.03 | $62.28 | 287,550 |
| 2018-03-09 | $67.76 | $71.00 | $67.05 | $70.17 | $62.41 | 542,660 |
| 2018-03-08 | $66.95 | $68.60 | $66.61 | $68.04 | $60.51 | 186,950 |
| 2018-03-07 | $67.00 | $67.97 | $66.60 | $66.96 | $59.55 | 176,100 |
| 2018-03-06 | $65.30 | $67.79 | $65.30 | $67.15 | $59.72 | 302,330 |
| 2018-03-05 | $65.29 | $65.90 | $64.57 | $65.86 | $58.57 | 156,310 |
| 2018-03-02 | $66.55 | $67.17 | $64.80 | $65.29 | $58.07 | 222,200 |
| 2018-03-01 | $64.63 | $67.07 | $63.90 | $67.04 | $59.62 | 450,650 |
| 2018-02-28 | $65.50 | $66.40 | $64.50 | $64.70 | $57.54 | 221,600 |
| 2018-02-27 | $65.98 | $67.18 | $65.56 | $66.32 | $58.98 | 206,990 |
| 2018-02-26 | $64.92 | $66.80 | $64.92 | $65.82 | $58.54 | 243,200 |
| 2018-02-23 | $65.30 | $65.35 | $63.81 | $64.99 | $57.80 | 180,800 |
| 2018-02-22 | $63.50 | $65.57 | $63.50 | $64.65 | $57.50 | 220,500 |
| 2018-02-21 | $63.49 | $63.49 | $63.49 | $63.49 | $56.46 | 0 |
| 2018-02-20 | $63.49 | $63.49 | $63.49 | $63.49 | $56.46 | 0 |
| 2018-02-19 | $63.49 | $63.49 | $63.49 | $63.49 | $56.46 | 0 |
| 2018-02-16 | $63.49 | $63.49 | $63.49 | $63.49 | $56.46 | 0 |
| 2018-02-15 | $63.49 | $63.49 | $63.49 | $63.49 | $56.46 | 0 |
| 2018-02-14 | $61.37 | $63.97 | $61.37 | $63.49 | $56.46 | 199,300 |
| 2018-02-13 | $62.15 | $63.96 | $61.11 | $61.72 | $54.89 | 213,300 |
| 2018-02-12 | $57.12 | $62.30 | $57.12 | $62.02 | $55.16 | 501,500 |
| 2018-02-09 | $59.88 | $60.87 | $56.03 | $57.01 | $50.70 | 605,350 |
| 2018-02-08 | $61.00 | $62.49 | $59.25 | $62.03 | $55.17 | 213,360 |
| 2018-02-07 | $62.40 | $63.28 | $58.90 | $60.65 | $53.94 | 456,600 |
| 2018-02-06 | $64.50 | $64.50 | $61.00 | $61.05 | $54.29 | 793,800 |
| 2018-02-05 | $64.90 | $66.56 | $63.80 | $65.29 | $58.07 | 357,940 |
| 2018-02-02 | $65.33 | $67.75 | $64.01 | $65.44 | $58.20 | 689,100 |
| 2018-02-01 | $68.00 | $68.34 | $63.33 | $65.51 | $58.26 | 1,160,700 |
| 2018-01-31 | $76.00 | $76.60 | $68.64 | $68.64 | $61.05 | 1,722,890 |
| 2018-01-30 | $75.66 | $77.30 | $75.55 | $76.27 | $67.83 | 403,440 |
| 2018-01-29 | $76.10 | $79.40 | $75.51 | $76.01 | $67.60 | 823,340 |
| 2018-01-26 | $77.22 | $78.49 | $76.35 | $76.97 | $68.45 | 605,520 |
| 2018-01-25 | $79.00 | $79.00 | $77.00 | $77.58 | $69.00 | 652,030 |
| 2018-01-24 | $81.00 | $81.99 | $78.28 | $79.08 | $70.33 | 924,700 |
| 2018-01-23 | $81.89 | $82.09 | $79.03 | $80.30 | $71.41 | 759,740 |
| 2018-01-22 | $77.60 | $83.00 | $77.30 | $82.12 | $73.03 | 1,482,080 |
| 2018-01-19 | $73.01 | $77.91 | $73.00 | $77.28 | $68.73 | 1,300,610 |
| 2018-01-18 | $67.89 | $74.69 | $67.89 | $72.60 | $64.57 | 927,560 |
| 2018-01-17 | $70.90 | $71.45 | $68.50 | $68.50 | $60.92 | 513,850 |
| 2018-01-16 | $66.88 | $71.55 | $64.53 | $69.78 | $62.06 | 1,920,490 |
| 2018-01-15 | $71.02 | $71.94 | $70.11 | $71.53 | $63.62 | 663,810 |
| 2018-01-12 | $70.41 | $72.00 | $70.22 | $71.51 | $63.60 | 454,030 |
| 2018-01-11 | $71.00 | $71.50 | $70.13 | $70.54 | $62.73 | 414,410 |
| 2018-01-10 | $70.68 | $72.00 | $69.66 | $71.48 | $63.57 | 921,050 |
| 2018-01-09 | $69.88 | $73.00 | $69.23 | $71.59 | $63.67 | 1,143,150 |
| 2018-01-08 | $66.72 | $69.98 | $65.12 | $69.98 | $62.24 | 990,030 |
| 2018-01-05 | $66.71 | $67.45 | $65.70 | $66.81 | $59.42 | 450,830 |
| 2018-01-04 | $66.25 | $67.40 | $65.63 | $67.22 | $59.78 | 602,200 |
| 2018-01-03 | $64.93 | $67.34 | $64.71 | $66.28 | $58.95 | 1,064,790 |
| 2018-01-02 | $63.03 | $65.43 | $62.64 | $65.26 | $58.04 | 709,840 |
| 2018-01-01 | $62.99 | $62.99 | $62.99 | $62.99 | $56.02 | 0 |
| 2017-12-29 | $63.19 | $63.31 | $62.32 | $62.99 | $56.02 | 311,700 |
| 2017-12-28 | $63.92 | $63.98 | $62.59 | $62.66 | $55.73 | 426,500 |
| 2017-12-27 | $64.25 | $64.88 | $63.39 | $63.73 | $56.68 | 405,580 |
| 2017-12-26 | $62.78 | $64.47 | $61.88 | $63.76 | $56.70 | 421,100 |
| 2017-12-25 | $64.66 | $64.66 | $61.05 | $62.80 | $55.85 | 631,910 |
| 2017-12-22 | $64.97 | $65.57 | $63.51 | $64.40 | $57.27 | 399,340 |
| 2017-12-21 | $64.70 | $65.99 | $63.53 | $64.98 | $57.79 | 413,600 |
| 2017-12-20 | $65.97 | $65.98 | $64.20 | $64.67 | $57.51 | 422,200 |
| 2017-12-19 | $65.06 | $66.36 | $64.65 | $66.00 | $58.70 | 554,800 |
| 2017-12-18 | $64.88 | $65.48 | $63.48 | $65.29 | $58.07 | 568,340 |
| 2017-12-15 | $64.38 | $64.85 | $63.80 | $64.20 | $57.10 | 391,320 |
| 2017-12-14 | $64.23 | $64.64 | $62.88 | $64.40 | $57.27 | 717,940 |
| 2017-12-13 | $63.06 | $64.78 | $62.65 | $64.12 | $57.03 | 538,510 |
| 2017-12-12 | $64.60 | $64.60 | $63.13 | $63.51 | $56.48 | 481,980 |
| 2017-12-11 | $61.73 | $64.98 | $61.73 | $64.45 | $57.32 | 764,420 |
| 2017-12-08 | $60.70 | $62.88 | $60.56 | $62.24 | $55.35 | 396,000 |
| 2017-12-07 | $61.39 | $62.12 | $60.51 | $60.95 | $54.21 | 438,100 |
| 2017-12-06 | $60.76 | $61.88 | $60.50 | $61.03 | $54.28 | 566,780 |
| 2017-12-05 | $62.08 | $63.40 | $60.22 | $61.24 | $54.46 | 576,280 |
| 2017-12-04 | $63.30 | $63.79 | $61.61 | $61.77 | $54.94 | 593,100 |
| 2017-12-01 | $63.08 | $64.78 | $62.55 | $63.30 | $56.30 | 579,030 |
| 2017-11-30 | $61.46 | $63.20 | $61.05 | $63.10 | $56.12 | 630,080 |
| 2017-11-29 | $61.82 | $61.82 | $60.44 | $61.46 | $54.66 | 361,000 |
| 2017-11-28 | $61.00 | $62.40 | $60.71 | $61.82 | $54.98 | 354,100 |
| 2017-11-27 | $60.66 | $62.50 | $59.49 | $60.76 | $54.04 | 626,700 |
| 2017-11-24 | $60.00 | $61.25 | $59.02 | $60.84 | $54.11 | 385,880 |
| 2017-11-23 | $62.71 | $63.15 | $60.52 | $60.64 | $53.93 | 703,100 |
| 2017-11-22 | $62.42 | $63.39 | $60.52 | $63.20 | $56.21 | 800,230 |
| 2017-11-21 | $62.69 | $63.70 | $61.70 | $62.06 | $55.19 | 566,620 |
| 2017-11-20 | $61.90 | $63.07 | $59.00 | $63.00 | $56.03 | 988,500 |
| 2017-11-17 | $64.95 | $65.99 | $58.89 | $62.23 | $55.34 | 1,304,130 |
| 2017-11-16 | $65.00 | $65.99 | $64.52 | $64.95 | $57.76 | 776,310 |
| 2017-11-15 | $66.38 | $66.95 | $63.99 | $65.47 | $58.23 | 1,071,480 |
| 2017-11-14 | $66.18 | $67.85 | $65.57 | $66.42 | $59.07 | 1,296,980 |
| 2017-11-13 | $64.29 | $67.39 | $64.29 | $66.57 | $59.20 | 1,985,030 |
| 2017-11-10 | $62.18 | $65.10 | $61.55 | $64.12 | $57.03 | 1,776,520 |
| 2017-11-09 | $61.80 | $62.26 | $61.50 | $62.13 | $55.26 | 794,900 |
| 2017-11-08 | $62.56 | $63.26 | $61.45 | $61.89 | $55.04 | 1,194,100 |
| 2017-11-07 | $62.20 | $63.38 | $61.49 | $62.70 | $55.76 | 778,340 |
| 2017-11-06 | $62.80 | $62.80 | $61.10 | $62.34 | $55.44 | 1,204,200 |
| 2017-11-03 | $63.78 | $64.42 | $61.50 | $62.86 | $55.90 | 1,253,880 |
| 2017-11-02 | $65.00 | $65.00 | $63.60 | $63.84 | $56.78 | 1,167,120 |
| 2017-11-01 | $62.22 | $65.20 | $62.20 | $65.09 | $57.89 | 2,164,220 |
| 2017-10-31 | $62.01 | $62.88 | $61.07 | $62.25 | $55.36 | 1,582,590 |
| 2017-10-30 | $60.10 | $62.15 | $59.62 | $62.09 | $55.22 | 1,580,910 |
| 2017-10-27 | $61.01 | $62.15 | $60.35 | $60.49 | $53.80 | 778,700 |
| 2017-10-26 | $59.56 | $61.95 | $58.90 | $61.03 | $54.28 | 1,801,310 |
| 2017-10-25 | $58.29 | $59.88 | $58.29 | $59.57 | $52.98 | 558,230 |
| 2017-10-24 | $58.50 | $59.37 | $57.59 | $58.29 | $51.84 | 535,900 |
| 2017-10-23 | $58.82 | $59.27 | $58.23 | $58.59 | $52.11 | 590,030 |
| 2017-10-20 | $59.10 | $59.40 | $57.83 | $58.86 | $52.35 | 691,300 |
| 2017-10-19 | $59.03 | $61.50 | $59.00 | $59.39 | $52.82 | 958,400 |
| 2017-10-18 | $59.57 | $63.00 | $58.55 | $59.92 | $53.29 | 1,087,800 |
| 2017-10-17 | $59.22 | $59.79 | $58.20 | $59.57 | $52.98 | 581,100 |
| 2017-10-16 | $60.21 | $60.84 | $59.11 | $59.22 | $52.67 | 1,202,300 |
| 2017-10-13 | $59.56 | $62.60 | $59.56 | $61.60 | $54.78 | 1,477,710 |
| 2017-10-12 | $60.87 | $60.87 | $59.00 | $59.57 | $52.98 | 969,120 |
| 2017-10-11 | $63.77 | $63.77 | $60.50 | $61.20 | $54.43 | 1,383,730 |
| 2017-10-10 | $59.59 | $62.80 | $58.00 | $62.13 | $55.26 | 1,931,550 |
| 2017-10-09 | $60.50 | $60.93 | $58.81 | $59.15 | $52.61 | 716,300 |
| 2017-10-06 | $59.00 | $59.00 | $59.00 | $59.00 | $52.47 | 0 |
| 2017-10-05 | $59.00 | $59.00 | $59.00 | $59.00 | $52.47 | 0 |
| 2017-10-04 | $59.00 | $59.00 | $59.00 | $59.00 | $52.47 | 0 |
| 2017-10-03 | $59.00 | $59.00 | $59.00 | $59.00 | $52.47 | 0 |
| 2017-10-02 | $59.00 | $59.00 | $59.00 | $59.00 | $52.47 | 0 |
| 2017-09-29 | $58.50 | $60.50 | $58.50 | $59.00 | $52.47 | 580,500 |
| 2017-09-28 | $57.36 | $60.88 | $57.36 | $58.92 | $52.40 | 1,099,130 |
| 2017-09-27 | $57.28 | $58.58 | $57.15 | $57.80 | $51.40 | 710,300 |
| 2017-09-26 | $58.50 | $59.84 | $56.30 | $57.20 | $50.87 | 1,210,400 |
| 2017-09-25 | $60.00 | $63.35 | $59.51 | $59.65 | $53.05 | 788,100 |
| 2017-09-22 | $123.08 | $123.99 | $121.01 | $121.05 | $53.83 | 469,200 |
| 2017-09-21 | $124.72 | $125.45 | $122.87 | $124.41 | $55.32 | 498,020 |
| 2017-09-20 | $124.10 | $125.60 | $121.18 | $124.35 | $55.30 | 464,000 |
| 2017-09-19 | $126.39 | $128.49 | $123.75 | $124.94 | $55.56 | 612,450 |
| 2017-09-18 | $123.31 | $125.58 | $122.30 | $125.42 | $55.77 | 394,580 |
| 2017-09-15 | $126.38 | $126.46 | $123.00 | $123.31 | $54.83 | 438,200 |
| 2017-09-14 | $125.00 | $128.79 | $124.45 | $127.03 | $56.49 | 627,530 |
| 2017-09-13 | $126.20 | $126.20 | $123.58 | $125.00 | $55.58 | 601,580 |
| 2017-09-12 | $128.58 | $129.97 | $124.40 | $125.60 | $55.85 | 1,028,590 |
| 2017-09-11 | $123.30 | $132.80 | $123.30 | $130.36 | $57.97 | 1,343,960 |
| 2017-09-08 | $120.00 | $122.40 | $119.80 | $122.36 | $54.41 | 470,670 |
| 2017-09-07 | $123.19 | $126.38 | $120.50 | $120.81 | $53.72 | 915,530 |
| 2017-09-06 | $121.50 | $123.85 | $120.51 | $123.47 | $54.90 | 451,800 |
| 2017-09-05 | $122.06 | $122.90 | $119.90 | $122.07 | $54.28 | 407,580 |
| 2017-09-04 | $120.00 | $123.99 | $119.60 | $122.57 | $54.50 | 628,300 |
| 2017-09-01 | $120.10 | $120.55 | $118.09 | $120.03 | $53.37 | 526,200 |
| 2017-08-31 | $116.40 | $121.59 | $116.18 | $120.71 | $53.68 | 767,400 |
| 2017-08-30 | $118.00 | $119.10 | $115.63 | $115.99 | $51.58 | 616,800 |
| 2017-08-29 | $116.60 | $121.29 | $114.86 | $118.53 | $52.71 | 1,236,830 |
| 2017-08-28 | $112.00 | $117.49 | $111.20 | $115.95 | $51.56 | 978,480 |
| 2017-08-25 | $111.00 | $114.97 | $110.51 | $112.14 | $49.87 | 1,071,260 |
| 2017-08-24 | $106.20 | $110.33 | $105.20 | $110.01 | $48.92 | 695,360 |
| 2017-08-23 | $106.12 | $106.53 | $105.01 | $105.88 | $47.08 | 232,700 |
| 2017-08-22 | $106.40 | $107.79 | $105.52 | $106.12 | $47.19 | 469,350 |
| 2017-08-21 | $106.39 | $106.78 | $105.31 | $106.14 | $47.20 | 285,000 |
| 2017-08-18 | $106.07 | $107.50 | $104.88 | $106.33 | $47.28 | 347,540 |
| 2017-08-17 | $107.00 | $107.00 | $104.60 | $106.57 | $47.39 | 483,970 |
| 2017-08-16 | $105.26 | $108.00 | $104.01 | $107.53 | $47.82 | 772,670 |
| 2017-08-15 | $113.65 | $113.65 | $104.50 | $106.28 | $47.26 | 1,166,100 |
| 2017-08-14 | $113.07 | $113.62 | $111.60 | $113.14 | $50.31 | 290,800 |
| 2017-08-11 | $111.95 | $113.47 | $111.06 | $112.56 | $50.05 | 211,300 |
| 2017-08-10 | $112.48 | $113.25 | $111.98 | $112.53 | $50.04 | 293,160 |
| 2017-08-09 | $112.88 | $113.48 | $111.70 | $113.03 | $50.26 | 211,780 |
| 2017-08-08 | $113.50 | $114.21 | $111.60 | $112.87 | $50.19 | 299,680 |
| 2017-08-07 | $114.50 | $115.39 | $113.71 | $114.00 | $50.69 | 233,210 |
| 2017-08-04 | $114.37 | $114.88 | $113.70 | $113.87 | $50.64 | 411,450 |
| 2017-08-03 | $113.40 | $115.21 | $113.40 | $114.37 | $50.86 | 293,240 |
| 2017-08-02 | $114.52 | $115.59 | $113.50 | $114.09 | $50.73 | 366,470 |
| 2017-08-01 | $115.93 | $116.30 | $113.81 | $114.79 | $51.04 | 235,390 |
| 2017-07-31 | $116.99 | $117.00 | $114.95 | $115.42 | $51.32 | 261,610 |
| 2017-07-28 | $119.05 | $119.05 | $116.90 | $116.98 | $52.02 | 247,500 |
| 2017-07-27 | $116.00 | $119.89 | $114.65 | $119.06 | $52.94 | 413,580 |
| 2017-07-26 | $115.46 | $117.85 | $115.28 | $116.00 | $51.58 | 229,900 |
| 2017-07-25 | $115.03 | $117.00 | $114.62 | $115.46 | $51.34 | 235,380 |
| 2017-07-24 | $114.50 | $117.80 | $111.38 | $114.83 | $51.06 | 512,820 |
| 2017-07-21 | $114.90 | $116.90 | $114.00 | $115.46 | $51.34 | 386,550 |
| 2017-07-20 | $116.80 | $118.30 | $115.18 | $115.29 | $51.27 | 226,800 |
| 2017-07-19 | $115.00 | $117.37 | $114.01 | $116.43 | $51.77 | 227,990 |
| 2017-07-18 | $110.14 | $116.38 | $110.14 | $115.98 | $51.57 | 597,200 |
| 2017-07-17 | $118.30 | $118.38 | $110.31 | $111.70 | $49.67 | 923,930 |
| 2017-07-14 | $121.90 | $123.18 | $119.88 | $120.10 | $53.41 | 653,550 |
| 2017-07-13 | $124.02 | $124.79 | $122.00 | $122.23 | $54.35 | 369,160 |
| 2017-07-12 | $126.80 | $127.13 | $122.01 | $124.95 | $55.56 | 962,720 |
| 2017-07-11 | $128.61 | $129.26 | $126.48 | $126.88 | $56.42 | 420,110 |
| 2017-07-10 | $134.89 | $134.89 | $128.00 | $128.74 | $57.25 | 888,220 |
| 2017-07-07 | $127.47 | $134.80 | $127.47 | $134.62 | $59.86 | 1,063,450 |
| 2017-07-06 | $128.00 | $128.50 | $125.62 | $127.39 | $56.65 | 346,470 |
| 2017-07-05 | $129.06 | $129.27 | $126.38 | $128.12 | $56.97 | 459,000 |
| 2017-07-04 | $129.88 | $131.38 | $128.10 | $128.92 | $57.33 | 268,700 |
| 2017-07-03 | $129.71 | $131.33 | $129.33 | $130.22 | $57.91 | 322,240 |
| 2017-06-30 | $128.04 | $131.08 | $128.04 | $129.82 | $57.73 | 326,950 |
| 2017-06-29 | $129.53 | $129.90 | $127.38 | $128.53 | $57.15 | 294,850 |
| 2017-06-28 | $130.00 | $130.88 | $128.78 | $129.53 | $57.60 | 360,180 |
| 2017-06-27 | $127.19 | $131.09 | $126.91 | $131.04 | $58.27 | 743,180 |
| 2017-06-26 | $125.02 | $127.35 | $123.50 | $127.19 | $56.56 | 449,100 |
| 2017-06-23 | $126.00 | $126.84 | $122.01 | $125.59 | $55.85 | 677,530 |
| 2017-06-22 | $127.00 | $128.88 | $126.12 | $126.79 | $56.38 | 624,150 |
| 2017-06-21 | $129.30 | $129.97 | $126.41 | $126.78 | $56.38 | 838,710 |
| 2017-06-20 | $132.16 | $132.16 | $129.00 | $129.13 | $57.42 | 368,010 |
| 2017-06-19 | $130.53 | $131.80 | $129.70 | $130.94 | $58.23 | 293,400 |
| 2017-06-16 | $131.95 | $133.90 | $130.30 | $130.47 | $58.02 | 330,600 |
| 2017-06-15 | $132.90 | $135.50 | $131.61 | $131.91 | $58.66 | 557,200 |
| 2017-06-14 | $130.28 | $135.88 | $129.63 | $133.12 | $59.20 | 758,780 |
| 2017-06-13 | $129.38 | $131.79 | $128.65 | $131.02 | $58.26 | 571,950 |
| 2017-06-12 | $128.54 | $130.90 | $127.01 | $129.76 | $57.70 | 616,820 |
| 2017-06-09 | $125.94 | $129.70 | $125.74 | $129.25 | $57.47 | 782,630 |
| 2017-06-08 | $127.41 | $128.45 | $125.50 | $126.26 | $56.14 | 493,590 |
| 2017-06-07 | $123.02 | $127.98 | $123.02 | $127.41 | $56.66 | 612,180 |
| 2017-06-06 | $124.05 | $124.46 | $122.68 | $123.75 | $55.03 | 281,340 |
| 2017-06-05 | $123.00 | $125.20 | $123.00 | $124.05 | $55.16 | 549,170 |
| 2017-06-02 | $118.00 | $123.30 | $117.17 | $121.90 | $54.21 | 481,500 |
| 2017-06-01 | $124.01 | $124.01 | $119.00 | $119.73 | $53.24 | 594,500 |
| 2017-05-31 | $127.48 | $128.50 | $124.07 | $124.55 | $55.38 | 505,590 |
| 2017-05-30 | $123.61 | $123.61 | $123.61 | $123.61 | $54.97 | 0 |
| 2017-05-29 | $123.61 | $123.61 | $123.61 | $123.61 | $54.97 | 0 |
| 2017-05-26 | $122.86 | $124.05 | $121.26 | $123.61 | $54.97 | 303,570 |
| 2017-05-25 | $122.00 | $124.50 | $119.17 | $122.76 | $54.59 | 499,060 |
| 2017-05-24 | $120.50 | $122.97 | $116.01 | $122.76 | $54.59 | 600,300 |
| 2017-05-23 | $120.68 | $123.20 | $118.91 | $120.80 | $53.72 | 464,200 |
| 2017-05-22 | $125.50 | $125.50 | $120.00 | $120.78 | $53.71 | 611,440 |
| 2017-05-19 | $125.00 | $127.88 | $123.51 | $124.88 | $55.53 | 332,210 |
| 2017-05-18 | $125.80 | $127.77 | $125.00 | $125.36 | $55.74 | 333,360 |
| 2017-05-17 | $125.80 | $130.15 | $125.70 | $126.96 | $56.46 | 671,950 |
| 2017-05-16 | $120.98 | $126.88 | $120.31 | $126.25 | $56.14 | 651,660 |
| 2017-05-15 | $123.62 | $124.69 | $120.05 | $120.64 | $53.65 | 683,300 |
| 2017-05-12 | $126.65 | $127.97 | $123.01 | $123.41 | $54.88 | 727,000 |
| 2017-05-11 | $126.50 | $127.78 | $124.10 | $126.81 | $56.39 | 746,170 |
| 2017-05-10 | $129.80 | $131.44 | $128.01 | $128.34 | $57.07 | 522,660 |
| 2017-05-09 | $128.21 | $130.84 | $128.21 | $129.14 | $57.43 | 479,920 |
| 2017-05-08 | $128.50 | $131.48 | $127.92 | $129.05 | $57.39 | 545,310 |
| 2017-05-05 | $134.86 | $134.86 | $129.50 | $129.92 | $57.77 | 666,230 |
| 2017-05-04 | $137.00 | $137.00 | $133.91 | $134.04 | $59.60 | 452,900 |
| 2017-05-03 | $138.38 | $139.54 | $133.60 | $137.45 | $61.12 | 731,250 |
| 2017-05-02 | $139.62 | $140.80 | $138.01 | $138.65 | $61.65 | 441,300 |
| 2017-05-01 | $138.97 | $138.97 | $138.97 | $138.97 | $61.80 | 0 |
| 2017-04-28 | $138.20 | $140.80 | $136.90 | $138.97 | $61.80 | 715,300 |
| 2017-04-27 | $132.16 | $139.83 | $132.02 | $138.95 | $61.79 | 1,308,520 |
| 2017-04-26 | $133.98 | $134.80 | $131.40 | $132.84 | $59.07 | 887,300 |
| 2017-04-25 | $131.00 | $134.90 | $130.11 | $133.22 | $59.24 | 1,351,630 |
| 2017-04-24 | $132.00 | $137.99 | $128.00 | $136.56 | $60.72 | 1,185,180 |
| 2017-04-21 | $134.13 | $136.58 | $133.27 | $133.46 | $59.35 | 700,750 |
| 2017-04-20 | $133.00 | $135.88 | $132.14 | $134.90 | $59.99 | 954,860 |
| 2017-04-19 | $129.49 | $133.50 | $128.10 | $133.42 | $59.33 | 1,179,050 |
| 2017-04-18 | $129.32 | $131.58 | $127.58 | $129.41 | $57.55 | 942,820 |
| 2017-04-17 | $127.50 | $132.75 | $127.01 | $130.15 | $57.87 | 906,120 |
| 2017-04-14 | $129.82 | $132.30 | $127.50 | $130.30 | $57.94 | 614,800 |
| 2017-04-13 | $129.98 | $133.88 | $128.33 | $130.08 | $57.84 | 826,800 |
| 2017-04-12 | $131.50 | $133.25 | $128.06 | $128.26 | $57.03 | 1,051,370 |
| 2017-04-11 | $128.60 | $133.49 | $127.00 | $132.87 | $59.08 | 1,284,980 |
| 2017-04-10 | $138.21 | $138.70 | $128.30 | $128.85 | $57.30 | 2,180,350 |
| 2017-04-07 | $142.35 | $144.20 | $139.89 | $140.01 | $62.26 | 1,077,740 |
| 2017-04-06 | $141.80 | $146.80 | $139.30 | $143.93 | $63.73 | 1,342,660 |
| 2017-04-05 | $137.00 | $142.58 | $134.00 | $141.39 | $62.61 | 1,524,050 |
| 2017-04-04 | $138.59 | $138.59 | $138.59 | $138.59 | $61.37 | 0 |
| 2017-04-03 | $138.59 | $138.59 | $138.59 | $138.59 | $61.37 | 0 |
| 2017-03-31 | $143.00 | $143.44 | $136.30 | $138.59 | $61.37 | 1,601,700 |
| 2017-03-30 | $143.08 | $147.01 | $140.31 | $142.39 | $63.05 | 1,598,090 |
| 2017-03-29 | $145.02 | $147.00 | $140.00 | $144.18 | $63.84 | 1,890,330 |
| 2017-03-28 | $149.17 | $149.76 | $144.03 | $146.22 | $64.75 | 1,901,480 |
| 2017-03-27 | $147.00 | $152.82 | $147.00 | $150.69 | $66.73 | 2,812,600 |
| 2017-03-24 | $143.10 | $144.95 | $141.85 | $144.48 | $63.98 | 1,333,520 |
| 2017-03-23 | $147.58 | $149.18 | $140.69 | $143.72 | $63.64 | 2,569,560 |
| 2017-03-22 | $140.79 | $150.38 | $140.30 | $149.07 | $66.01 | 2,932,200 |
| 2017-03-21 | $140.01 | $142.90 | $139.80 | $142.68 | $63.18 | 1,394,920 |
| 2017-03-20 | $138.10 | $140.98 | $138.01 | $140.67 | $62.29 | 1,666,140 |
| 2017-03-17 | $142.80 | $144.64 | $138.00 | $138.66 | $61.40 | 2,538,890 |
| 2017-03-16 | $141.60 | $148.10 | $141.01 | $143.93 | $63.73 | 2,543,900 |
| 2017-03-15 | $139.00 | $143.97 | $137.89 | $141.57 | $62.69 | 2,246,160 |
| 2017-03-14 | $140.01 | $144.50 | $139.00 | $140.57 | $62.25 | 2,439,770 |
| 2017-03-13 | $136.00 | $143.99 | $135.88 | $140.99 | $62.43 | 3,915,710 |
| 2017-03-10 | $135.12 | $135.97 | $132.01 | $134.17 | $59.41 | 2,169,320 |
| 2017-03-09 | $133.05 | $136.90 | $132.79 | $136.09 | $60.26 | 3,127,260 |
| 2017-03-08 | $137.00 | $140.58 | $133.04 | $133.29 | $59.02 | 3,469,810 |
| 2017-03-07 | $139.00 | $141.47 | $136.18 | $137.90 | $61.06 | 4,784,180 |
| 2017-03-06 | $122.88 | $135.47 | $122.85 | $135.47 | $59.99 | 3,035,580 |
| 2017-03-03 | $123.90 | $124.51 | $121.00 | $123.15 | $54.53 | 2,382,640 |
| 2017-03-02 | $121.29 | $127.50 | $119.12 | $125.17 | $55.43 | 3,994,040 |
| 2017-03-01 | $122.91 | $128.08 | $122.00 | $122.70 | $54.33 | 3,605,520 |
| 2017-02-28 | $120.49 | $124.00 | $118.31 | $122.68 | $54.32 | 3,672,040 |
| 2017-02-27 | $121.00 | $122.34 | $117.00 | $119.03 | $52.71 | 4,993,570 |
| 2017-02-24 | $133.00 | $135.86 | $126.85 | $126.98 | $56.23 | 4,220,990 |
| 2017-02-23 | $130.18 | $133.39 | $129.00 | $132.98 | $58.88 | 3,177,330 |
| 2017-02-22 | $126.87 | $135.00 | $125.98 | $131.80 | $58.36 | 4,626,480 |
| 2017-02-21 | $114.38 | $125.54 | $114.00 | $125.54 | $55.59 | 3,261,730 |
| 2017-02-20 | $116.12 | $116.67 | $111.33 | $114.13 | $50.54 | 1,945,160 |
| 2017-02-17 | $119.50 | $121.85 | $114.60 | $116.39 | $51.54 | 2,805,170 |
| 2017-02-16 | $119.31 | $122.30 | $118.07 | $120.01 | $53.14 | 2,235,030 |
| 2017-02-15 | $125.00 | $127.00 | $119.00 | $120.53 | $53.37 | 3,525,070 |
| 2017-02-14 | $122.50 | $126.50 | $122.11 | $124.72 | $55.23 | 2,441,300 |
| 2017-02-13 | $119.01 | $124.75 | $118.01 | $122.91 | $54.43 | 2,567,130 |
| 2017-02-10 | $124.50 | $125.86 | $119.30 | $119.93 | $53.11 | 2,853,680 |
| 2017-02-09 | $122.00 | $129.85 | $122.00 | $125.01 | $55.36 | 3,586,260 |
| 2017-02-08 | $120.11 | $123.60 | $117.80 | $122.74 | $54.35 | 3,324,700 |
| 2017-02-07 | $121.09 | $123.35 | $119.01 | $121.50 | $53.80 | 2,778,160 |
| 2017-02-06 | $119.12 | $123.99 | $116.00 | $123.14 | $54.53 | 3,923,130 |
| 2017-02-03 | $118.75 | $125.36 | $118.36 | $119.78 | $53.04 | 4,146,330 |
| 2017-02-02 | $120.86 | $120.86 | $120.86 | $120.86 | $53.52 | 0 |
| 2017-02-01 | $120.86 | $120.86 | $120.86 | $120.86 | $53.52 | 0 |
| 2017-01-31 | $120.86 | $120.86 | $120.86 | $120.86 | $53.52 | 0 |
| 2017-01-30 | $120.86 | $120.86 | $120.86 | $120.86 | $53.52 | 0 |
| 2017-01-27 | $120.86 | $120.86 | $120.86 | $120.86 | $53.52 | 0 |
| 2017-01-26 | $112.60 | $123.18 | $112.00 | $120.86 | $53.52 | 5,573,390 |
| 2017-01-25 | $103.88 | $115.52 | $103.25 | $113.72 | $50.36 | 5,244,150 |
| 2017-01-24 | $107.00 | $112.47 | $104.50 | $105.02 | $46.50 | 4,386,750 |
| 2017-01-23 | $104.83 | $112.70 | $103.18 | $108.86 | $48.20 | 6,705,450 |
| 2017-01-20 | $93.09 | $102.83 | $93.09 | $102.83 | $45.53 | 6,804,880 |
| 2017-01-19 | $113.92 | $113.92 | $93.41 | $93.48 | $41.39 | 9,635,470 |
| 2017-01-18 | $103.57 | $103.57 | $103.57 | $103.57 | $45.86 | 154,080 |
| 2017-01-17 | $94.15 | $94.15 | $94.15 | $94.15 | $41.69 | 611,520 |
| 2017-01-16 | $85.59 | $85.59 | $85.59 | $85.59 | $37.90 | 45,400 |
| 2017-01-13 | $77.81 | $77.81 | $77.81 | $77.81 | $34.45 | 15,800 |
| 2017-01-12 | $70.74 | $70.74 | $70.74 | $70.74 | $31.32 | 5,400 |
| 2017-01-11 | $53.59 | $64.31 | $53.59 | $64.31 | $28.48 | 3,300 |
Shanghai Rongtai Health Technology Corporation Ltd (603579) News Headlines
Recent Shanghai Rongtai Health Technology Corporation Ltd (603579) News
Similar Companies to Shanghai Rongtai Health Technology Corporation Ltd (603579) 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 | -- | -- | -- |