KingStrong New Material Technology Company Ltd (300629) Exchange: SHE
Data as of July 17, 2025
$19.94 ($0.23) 1.17%
KingStrong New Material Technology Company Ltd - Daily Information
Click for more stock information on KingStrong New Material Technology Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $19.72 |
| Previous Close | $19.94 |
| High | $19.95 |
| Low | $19.50 |
| Adjusted Open | $19.72 |
| Previous Adjusted Close | $19.94 |
| Adjusted High | $19.95 |
| Adjusted Low | $19.50 |
About KingStrong New Material Technology Company Ltd (300629)
Invest in KingStrong New Material Technology Company Ltd (300629)
Historical Stock Data for KingStrong New Material Technology Company Ltd (300629)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-26 | $19.72 | $19.95 | $19.50 | $19.94 | $19.94 | 6,739,720 |
| 2025-05-23 | $20.11 | $20.35 | $19.71 | $19.71 | $19.71 | 10,322,690 |
| 2025-05-22 | $19.87 | $20.83 | $19.72 | $20.24 | $20.24 | 16,963,900 |
| 2025-05-21 | $20.10 | $20.33 | $19.80 | $19.94 | $19.94 | 6,995,090 |
| 2025-05-20 | $20.47 | $20.60 | $19.93 | $20.10 | $20.10 | 11,914,580 |
| 2025-05-19 | $20.42 | $20.65 | $19.88 | $20.62 | $20.62 | 13,942,400 |
| 2025-05-16 | $20.39 | $20.85 | $20.24 | $20.30 | $20.30 | 13,141,230 |
| 2025-05-15 | $21.29 | $21.45 | $20.41 | $20.50 | $20.50 | 16,910,950 |
| 2025-05-14 | $22.31 | $22.37 | $20.82 | $21.09 | $21.09 | 24,442,380 |
| 2025-05-13 | $22.81 | $23.08 | $21.86 | $21.95 | $21.95 | 31,196,270 |
| 2025-05-12 | $20.91 | $23.88 | $20.58 | $22.81 | $22.81 | 49,723,510 |
| 2025-05-09 | $20.85 | $21.75 | $20.06 | $21.01 | $21.01 | 33,048,300 |
| 2025-05-08 | $19.88 | $20.87 | $19.41 | $20.87 | $20.87 | 29,913,400 |
| 2025-05-07 | $18.42 | $20.42 | $18.37 | $19.49 | $19.49 | 23,868,300 |
| 2025-05-06 | $17.75 | $18.03 | $17.72 | $17.99 | $17.99 | 4,710,860 |
| 2025-04-30 | $17.58 | $17.75 | $17.43 | $17.65 | $17.65 | 2,915,700 |
| 2025-04-29 | $17.20 | $17.63 | $17.20 | $17.44 | $17.44 | 3,214,420 |
| 2025-04-28 | $17.60 | $17.64 | $17.25 | $17.29 | $17.29 | 3,697,990 |
| 2025-04-25 | $17.69 | $17.87 | $17.52 | $17.60 | $17.60 | 4,686,640 |
| 2025-04-24 | $17.98 | $17.99 | $17.52 | $17.69 | $17.69 | 6,298,310 |
| 2025-04-23 | $18.15 | $18.21 | $17.92 | $18.01 | $18.01 | 6,380,840 |
| 2025-04-22 | $18.19 | $18.41 | $17.83 | $18.09 | $18.09 | 16,167,260 |
| 2025-04-21 | $19.30 | $19.46 | $19.16 | $19.38 | $19.38 | 5,567,720 |
| 2025-04-18 | $19.58 | $19.58 | $19.12 | $19.27 | $19.27 | 4,073,830 |
| 2025-04-17 | $18.88 | $19.90 | $18.77 | $19.56 | $19.56 | 9,235,270 |
| 2025-04-16 | $19.22 | $19.50 | $18.70 | $18.97 | $18.97 | 4,006,890 |
| 2025-04-15 | $19.72 | $19.72 | $19.01 | $19.21 | $19.21 | 4,965,880 |
| 2025-04-14 | $19.77 | $19.88 | $19.40 | $19.49 | $19.49 | 6,216,250 |
| 2025-04-11 | $19.32 | $20.00 | $19.30 | $19.59 | $19.59 | 9,277,250 |
| 2025-04-10 | $18.56 | $20.00 | $18.56 | $19.62 | $19.62 | 16,316,220 |
| 2025-04-09 | $17.00 | $18.78 | $16.41 | $18.61 | $18.61 | 14,463,220 |
| 2025-04-08 | $16.96 | $17.66 | $16.76 | $17.31 | $17.31 | 10,582,200 |
| 2025-04-07 | $18.76 | $18.87 | $16.18 | $16.65 | $16.65 | 14,943,930 |
| 2025-04-03 | $19.60 | $20.06 | $19.52 | $19.75 | $19.75 | 4,697,750 |
| 2025-04-02 | $19.82 | $20.10 | $19.68 | $19.87 | $19.87 | 4,973,430 |
| 2025-04-01 | $19.61 | $20.09 | $19.61 | $19.79 | $19.79 | 6,303,160 |
| 2025-03-31 | $19.58 | $19.68 | $19.04 | $19.50 | $19.50 | 6,530,180 |
| 2025-03-28 | $20.21 | $20.36 | $19.68 | $19.68 | $19.68 | 7,706,400 |
| 2025-03-27 | $20.29 | $20.53 | $19.75 | $20.20 | $20.20 | 6,977,920 |
| 2025-03-26 | $20.16 | $20.56 | $20.15 | $20.36 | $20.36 | 6,137,900 |
| 2025-03-25 | $20.20 | $20.68 | $20.12 | $20.29 | $20.29 | 9,302,100 |
| 2025-03-24 | $22.23 | $22.32 | $19.84 | $20.45 | $20.45 | 22,020,830 |
| 2025-03-21 | $22.49 | $22.86 | $22.01 | $22.28 | $22.28 | 9,626,380 |
| 2025-03-20 | $22.45 | $22.94 | $22.10 | $22.66 | $22.66 | 11,804,680 |
| 2025-03-19 | $22.52 | $22.73 | $22.28 | $22.47 | $22.47 | 7,836,950 |
| 2025-03-18 | $22.92 | $23.14 | $22.42 | $22.67 | $22.67 | 12,944,950 |
| 2025-03-17 | $23.11 | $23.28 | $22.80 | $22.92 | $22.92 | 9,268,300 |
| 2025-03-14 | $23.50 | $23.68 | $22.68 | $23.12 | $23.12 | 15,955,030 |
| 2025-03-13 | $23.46 | $23.88 | $23.00 | $23.68 | $23.68 | 20,957,200 |
| 2025-03-12 | $23.35 | $24.55 | $23.24 | $23.28 | $23.28 | 26,036,610 |
| 2025-03-11 | $21.98 | $23.40 | $21.88 | $23.28 | $23.28 | 20,795,360 |
| 2025-03-10 | $22.45 | $22.98 | $22.23 | $22.34 | $22.34 | 13,322,180 |
| 2025-03-07 | $21.94 | $22.85 | $21.76 | $22.24 | $22.24 | 15,700,670 |
| 2025-03-06 | $21.85 | $22.04 | $21.61 | $21.94 | $21.94 | 9,894,270 |
| 2025-03-05 | $21.67 | $22.00 | $21.39 | $21.85 | $21.85 | 8,574,580 |
| 2025-03-04 | $20.86 | $21.78 | $20.73 | $21.61 | $21.61 | 8,962,340 |
| 2025-03-03 | $20.70 | $21.49 | $20.51 | $20.87 | $20.87 | 6,593,300 |
| 2025-02-28 | $21.62 | $21.76 | $20.60 | $20.69 | $20.69 | 8,042,530 |
| 2025-02-27 | $22.13 | $22.18 | $21.32 | $21.75 | $21.75 | 8,469,830 |
| 2025-02-26 | $21.80 | $22.30 | $21.79 | $22.15 | $22.15 | 10,666,290 |
| 2025-02-25 | $21.65 | $22.00 | $21.46 | $21.71 | $21.71 | 8,134,890 |
| 2025-02-24 | $21.39 | $22.12 | $21.07 | $21.92 | $21.92 | 12,453,210 |
| 2025-02-20 | $21.02 | $21.43 | $20.85 | $21.30 | $21.30 | 7,099,190 |
| 2025-02-19 | $20.44 | $21.08 | $20.41 | $21.01 | $21.01 | 6,350,430 |
| 2025-02-18 | $21.44 | $21.44 | $20.22 | $20.36 | $20.36 | 8,243,430 |
| 2025-02-17 | $21.05 | $21.55 | $20.98 | $21.53 | $21.53 | 7,444,930 |
| 2025-02-14 | $20.75 | $21.16 | $20.61 | $21.01 | $21.01 | 7,086,890 |
| 2025-02-13 | $21.50 | $21.95 | $20.88 | $20.90 | $20.90 | 8,473,970 |
| 2025-02-12 | $21.00 | $21.48 | $21.00 | $21.34 | $21.34 | 5,728,810 |
| 2025-02-11 | $21.01 | $21.59 | $20.72 | $21.21 | $21.21 | 6,637,720 |
| 2025-02-10 | $21.03 | $21.16 | $20.80 | $21.12 | $21.12 | 5,506,240 |
| 2025-02-07 | $20.73 | $21.19 | $20.58 | $20.99 | $20.99 | 8,947,790 |
| 2025-02-06 | $19.85 | $20.74 | $19.76 | $20.73 | $20.73 | 6,398,350 |
| 2025-02-05 | $19.60 | $20.00 | $19.57 | $19.96 | $19.96 | 4,270,160 |
| 2025-01-27 | $20.50 | $20.54 | $19.44 | $19.50 | $19.50 | 6,330,820 |
| 2025-01-24 | $20.00 | $20.52 | $19.91 | $20.40 | $20.40 | 5,826,370 |
| 2025-01-23 | $19.84 | $20.78 | $19.82 | $20.02 | $20.02 | 10,021,670 |
| 2025-01-22 | $19.98 | $19.98 | $19.50 | $19.59 | $19.59 | 4,139,580 |
| 2025-01-21 | $19.95 | $20.15 | $19.66 | $19.98 | $19.98 | 5,320,470 |
| 2025-01-20 | $20.13 | $20.24 | $19.90 | $19.95 | $19.95 | 4,692,450 |
| 2025-01-17 | $19.80 | $20.13 | $19.60 | $19.98 | $19.98 | 4,218,550 |
| 2025-01-16 | $20.17 | $20.35 | $19.72 | $19.94 | $19.94 | 4,964,500 |
| 2025-01-15 | $20.11 | $20.39 | $19.91 | $20.00 | $20.00 | 5,000,430 |
| 2025-01-14 | $19.40 | $20.20 | $19.30 | $20.16 | $20.16 | 6,973,430 |
| 2025-01-13 | $19.10 | $19.52 | $18.81 | $19.31 | $19.31 | 4,068,870 |
| 2025-01-09 | $19.18 | $19.91 | $19.06 | $19.59 | $19.59 | 6,844,910 |
| 2025-01-08 | $19.48 | $19.59 | $18.72 | $19.29 | $19.29 | 7,033,010 |
| 2025-01-07 | $19.01 | $19.59 | $19.01 | $19.57 | $19.57 | 5,976,580 |
| 2025-01-06 | $19.77 | $19.97 | $19.00 | $19.05 | $19.05 | 7,779,010 |
| 2025-01-03 | $21.30 | $21.30 | $19.65 | $19.81 | $19.81 | 9,473,850 |
| 2025-01-02 | $21.42 | $22.03 | $20.91 | $21.08 | $21.08 | 6,070,590 |
| 2024-12-31 | $22.93 | $22.93 | $21.57 | $21.60 | $21.60 | 8,326,720 |
| 2024-12-30 | $23.00 | $23.38 | $22.49 | $22.96 | $22.96 | 8,920,380 |
| 2024-12-27 | $23.37 | $23.70 | $22.82 | $22.99 | $22.99 | 14,848,420 |
| 2024-12-26 | $21.90 | $22.99 | $21.90 | $22.37 | $22.37 | 8,631,620 |
| 2024-12-25 | $22.01 | $22.09 | $21.10 | $22.06 | $22.06 | 7,458,630 |
| 2024-12-24 | $22.00 | $22.38 | $21.62 | $22.03 | $22.03 | 4,875,990 |
| 2024-12-23 | $22.90 | $23.10 | $21.75 | $21.85 | $21.85 | 7,850,060 |
| 2024-12-20 | $22.74 | $23.35 | $22.48 | $22.95 | $22.95 | 6,893,400 |
| 2024-12-19 | $22.21 | $23.10 | $22.10 | $22.78 | $22.78 | 6,081,960 |
| 2024-12-18 | $22.45 | $22.81 | $22.12 | $22.53 | $22.53 | 6,139,680 |
| 2024-12-17 | $23.36 | $23.48 | $22.33 | $22.38 | $22.38 | 7,383,830 |
| 2024-12-16 | $23.71 | $23.88 | $23.16 | $23.36 | $23.36 | 7,159,870 |
| 2024-12-13 | $24.90 | $25.05 | $23.69 | $23.69 | $23.69 | 13,373,020 |
| 2024-12-12 | $24.20 | $25.45 | $24.20 | $24.93 | $24.93 | 18,559,730 |
| 2024-12-11 | $24.14 | $24.32 | $23.70 | $24.13 | $24.13 | 7,564,690 |
| 2024-12-10 | $24.75 | $24.90 | $23.86 | $24.19 | $24.19 | 13,371,640 |
| 2024-12-09 | $24.09 | $24.46 | $23.45 | $24.00 | $24.00 | 13,027,040 |
| 2024-12-06 | $24.48 | $24.92 | $23.47 | $24.16 | $24.16 | 15,861,290 |
| 2024-12-05 | $23.05 | $23.70 | $23.00 | $23.39 | $23.39 | 6,526,470 |
| 2024-12-04 | $23.59 | $23.78 | $22.98 | $23.13 | $23.13 | 8,892,860 |
| 2024-12-03 | $23.90 | $24.19 | $23.62 | $23.66 | $23.66 | 9,822,720 |
| 2024-12-02 | $23.78 | $24.04 | $23.50 | $24.02 | $24.02 | 11,585,540 |
| 2024-11-29 | $23.33 | $24.01 | $22.99 | $23.80 | $23.80 | 14,665,420 |
| 2024-11-28 | $23.00 | $23.98 | $22.93 | $23.49 | $23.49 | 16,542,340 |
| 2024-11-27 | $21.24 | $23.40 | $20.60 | $23.40 | $23.40 | 21,635,270 |
| 2024-11-26 | $21.60 | $22.06 | $21.28 | $21.42 | $21.42 | 6,853,500 |
| 2024-11-25 | $21.64 | $21.80 | $21.11 | $21.67 | $21.67 | 7,406,120 |
| 2024-11-22 | $22.65 | $22.96 | $21.60 | $21.62 | $21.62 | 11,058,910 |
| 2024-11-21 | $22.88 | $23.15 | $22.59 | $22.82 | $22.82 | 8,024,090 |
| 2024-11-20 | $22.72 | $23.19 | $22.52 | $23.06 | $23.06 | 10,288,460 |
| 2024-11-19 | $22.40 | $22.81 | $21.89 | $22.80 | $22.80 | 10,192,130 |
| 2024-11-18 | $22.90 | $23.19 | $21.60 | $22.00 | $22.00 | 13,548,520 |
| 2024-11-15 | $24.20 | $24.58 | $22.75 | $22.76 | $22.76 | 15,557,100 |
| 2024-11-14 | $24.36 | $24.74 | $23.55 | $24.10 | $24.10 | 14,799,130 |
| 2024-11-13 | $24.10 | $24.70 | $23.60 | $24.43 | $24.43 | 15,957,820 |
| 2024-11-12 | $25.80 | $26.01 | $23.88 | $24.12 | $24.12 | 29,815,980 |
| 2024-11-11 | $25.50 | $27.14 | $25.43 | $26.00 | $26.00 | 43,224,810 |
| 2024-11-08 | $23.42 | $25.23 | $23.41 | $24.17 | $24.17 | 37,164,560 |
| 2024-11-07 | $22.60 | $23.27 | $22.31 | $23.00 | $23.00 | 25,981,710 |
| 2024-11-06 | $24.17 | $24.60 | $22.52 | $23.19 | $23.19 | 41,150,430 |
| 2024-11-05 | $21.10 | $23.72 | $21.10 | $23.32 | $23.32 | 44,065,360 |
| 2024-11-04 | $20.26 | $21.02 | $20.26 | $20.78 | $20.78 | 9,129,690 |
| 2024-11-01 | $21.42 | $21.80 | $20.40 | $20.49 | $20.49 | 15,209,730 |
| 2024-10-31 | $21.39 | $21.83 | $21.01 | $21.52 | $21.52 | 19,592,130 |
| 2024-10-30 | $20.84 | $21.37 | $20.48 | $21.07 | $21.07 | 12,978,830 |
| 2024-10-29 | $21.40 | $22.15 | $20.98 | $21.04 | $21.04 | 19,730,540 |
| 2024-10-28 | $20.76 | $21.96 | $20.32 | $20.91 | $20.91 | 19,219,590 |
| 2024-10-25 | $21.50 | $22.83 | $20.90 | $21.01 | $21.01 | 35,509,600 |
| 2024-10-24 | $21.31 | $21.74 | $20.68 | $21.68 | $21.68 | 21,351,850 |
| 2024-10-23 | $20.46 | $21.98 | $20.45 | $21.69 | $21.69 | 30,118,190 |
| 2024-10-22 | $21.56 | $21.78 | $20.41 | $20.82 | $20.82 | 20,359,530 |
| 2024-10-21 | $20.20 | $21.49 | $20.01 | $21.30 | $21.30 | 32,207,240 |
| 2024-10-18 | $19.20 | $20.15 | $19.11 | $19.96 | $19.96 | 19,259,920 |
| 2024-10-17 | $19.06 | $20.24 | $19.06 | $19.45 | $19.45 | 15,112,680 |
| 2024-10-16 | $19.31 | $19.57 | $18.81 | $19.03 | $19.03 | 9,672,080 |
| 2024-10-15 | $18.78 | $20.05 | $18.68 | $19.59 | $19.59 | 17,230,780 |
| 2024-10-14 | $18.20 | $19.30 | $18.20 | $19.18 | $19.18 | 11,130,770 |
| 2024-10-11 | $19.58 | $19.58 | $17.97 | $18.13 | $18.13 | 9,213,730 |
| 2024-10-10 | $19.48 | $19.85 | $18.90 | $19.25 | $19.25 | 9,880,430 |
| 2024-10-09 | $20.53 | $20.56 | $19.00 | $19.00 | $19.00 | 16,425,050 |
| 2024-10-08 | $22.60 | $22.60 | $19.51 | $21.53 | $21.53 | 25,501,390 |
| 2024-09-30 | $17.91 | $19.89 | $17.65 | $19.30 | $19.30 | 17,493,290 |
| 2024-09-27 | $16.50 | $17.50 | $16.50 | $17.26 | $17.26 | 6,878,910 |
| 2024-09-26 | $16.05 | $16.36 | $16.02 | $16.36 | $16.36 | 3,525,740 |
| 2024-09-25 | $15.99 | $16.38 | $15.91 | $15.95 | $15.95 | 4,485,670 |
| 2024-09-24 | $15.47 | $15.87 | $15.28 | $15.87 | $15.87 | 3,474,950 |
| 2024-09-23 | $15.29 | $15.55 | $15.19 | $15.37 | $15.37 | 1,667,260 |
| 2024-09-20 | $15.43 | $15.64 | $15.15 | $15.38 | $15.38 | 1,785,440 |
| 2024-09-19 | $15.33 | $15.58 | $15.18 | $15.56 | $15.56 | 1,765,840 |
| 2024-09-18 | $15.15 | $15.31 | $14.86 | $15.27 | $15.27 | 1,533,980 |
| 2024-09-13 | $15.52 | $15.58 | $15.17 | $15.20 | $15.20 | 1,251,200 |
| 2024-09-12 | $15.71 | $15.83 | $15.46 | $15.49 | $15.49 | 1,385,480 |
| 2024-09-11 | $15.74 | $15.81 | $15.58 | $15.71 | $15.71 | 1,382,140 |
| 2024-09-10 | $15.60 | $15.86 | $15.44 | $15.82 | $15.82 | 2,096,060 |
| 2024-09-09 | $15.78 | $15.78 | $15.42 | $15.59 | $15.59 | 1,967,760 |
| 2024-09-06 | $15.86 | $15.89 | $15.58 | $15.78 | $15.78 | 2,327,380 |
| 2024-09-05 | $15.54 | $15.93 | $15.53 | $15.86 | $15.86 | 2,239,910 |
| 2024-09-04 | $15.35 | $15.71 | $15.35 | $15.53 | $15.53 | 1,802,400 |
| 2024-09-03 | $15.43 | $15.66 | $15.40 | $15.52 | $15.52 | 1,824,170 |
| 2024-09-02 | $15.88 | $16.02 | $15.42 | $15.43 | $15.43 | 1,925,900 |
| 2024-08-30 | $15.73 | $16.17 | $15.63 | $15.93 | $15.93 | 2,665,270 |
| 2024-08-29 | $15.31 | $15.79 | $15.25 | $15.72 | $15.72 | 1,790,600 |
| 2024-08-28 | $15.18 | $15.66 | $15.10 | $15.42 | $15.42 | 2,619,880 |
| 2024-08-27 | $15.07 | $15.20 | $14.85 | $15.20 | $15.20 | 2,690,570 |
| 2024-08-26 | $15.76 | $15.83 | $14.90 | $15.15 | $15.15 | 4,779,310 |
| 2024-08-23 | $16.11 | $16.31 | $15.53 | $15.76 | $15.76 | 2,969,030 |
| 2024-08-22 | $16.52 | $16.62 | $16.07 | $16.20 | $16.20 | 2,823,140 |
| 2024-08-21 | $16.39 | $16.84 | $16.39 | $16.59 | $16.59 | 2,563,410 |
| 2024-08-20 | $16.51 | $16.65 | $16.35 | $16.52 | $16.52 | 2,146,050 |
| 2024-08-19 | $16.20 | $16.68 | $16.20 | $16.50 | $16.50 | 3,066,280 |
| 2024-08-16 | $16.63 | $16.68 | $16.25 | $16.27 | $16.27 | 2,678,020 |
| 2024-08-15 | $16.59 | $16.71 | $16.39 | $16.58 | $16.58 | 2,578,140 |
| 2024-08-14 | $16.80 | $16.87 | $16.60 | $16.60 | $16.60 | 1,804,360 |
| 2024-08-13 | $16.69 | $16.95 | $16.66 | $16.94 | $16.94 | 2,710,630 |
| 2024-08-12 | $16.64 | $16.84 | $16.51 | $16.73 | $16.73 | 2,291,840 |
| 2024-08-09 | $16.85 | $16.98 | $16.64 | $16.80 | $16.80 | 2,248,760 |
| 2024-08-08 | $17.20 | $17.20 | $16.65 | $16.77 | $16.77 | 3,743,560 |
| 2024-08-07 | $17.00 | $17.50 | $16.90 | $17.25 | $17.25 | 4,466,850 |
| 2024-08-06 | $16.82 | $17.10 | $16.67 | $16.96 | $16.96 | 4,508,780 |
| 2024-08-05 | $17.18 | $17.67 | $16.59 | $16.59 | $16.59 | 5,518,630 |
| 2024-08-02 | $17.55 | $17.87 | $17.28 | $17.29 | $17.29 | 4,513,550 |
| 2024-08-01 | $17.75 | $18.04 | $17.65 | $17.69 | $17.69 | 6,068,820 |
| 2024-07-31 | $17.35 | $17.84 | $17.31 | $17.84 | $17.84 | 7,364,220 |
| 2024-07-30 | $16.81 | $17.50 | $16.67 | $17.50 | $17.50 | 6,963,880 |
| 2024-07-29 | $16.90 | $17.15 | $16.80 | $16.87 | $16.87 | 3,919,070 |
| 2024-07-26 | $16.32 | $16.97 | $16.30 | $16.93 | $16.93 | 5,088,100 |
| 2024-07-25 | $16.38 | $16.68 | $15.98 | $16.34 | $16.34 | 4,338,810 |
| 2024-07-24 | $16.38 | $17.04 | $16.32 | $16.70 | $16.70 | 4,680,550 |
| 2024-07-23 | $16.72 | $17.08 | $16.40 | $16.48 | $16.48 | 4,560,720 |
| 2024-07-22 | $16.61 | $16.92 | $16.50 | $16.64 | $16.64 | 3,003,990 |
| 2024-07-19 | $16.66 | $16.85 | $16.41 | $16.58 | $16.58 | 3,465,820 |
| 2024-07-18 | $16.10 | $16.68 | $15.97 | $16.66 | $16.66 | 4,089,700 |
| 2024-07-17 | $16.52 | $16.59 | $16.07 | $16.15 | $16.15 | 3,355,670 |
| 2024-07-16 | $16.59 | $16.64 | $16.28 | $16.50 | $16.50 | 3,276,010 |
| 2024-07-15 | $16.95 | $17.02 | $16.58 | $16.60 | $16.60 | 3,163,480 |
| 2024-07-12 | $17.22 | $17.25 | $16.85 | $16.93 | $16.93 | 3,607,130 |
| 2024-07-11 | $16.89 | $17.15 | $16.83 | $17.00 | $17.00 | 3,620,470 |
| 2024-07-10 | $16.68 | $16.91 | $16.53 | $16.57 | $16.57 | 2,691,870 |
| 2024-07-09 | $16.41 | $16.85 | $16.18 | $16.77 | $16.77 | 3,533,150 |
| 2024-07-08 | $16.75 | $16.78 | $16.38 | $16.47 | $16.47 | 2,377,010 |
| 2024-07-05 | $16.50 | $16.86 | $16.42 | $16.82 | $16.82 | 2,046,340 |
| 2024-07-04 | $16.93 | $17.17 | $16.50 | $16.59 | $16.59 | 4,019,720 |
| 2024-07-03 | $17.40 | $17.45 | $16.90 | $16.95 | $16.95 | 3,745,960 |
| 2024-07-02 | $17.52 | $17.77 | $17.37 | $17.46 | $17.46 | 2,947,270 |
| 2024-07-01 | $17.67 | $17.75 | $17.27 | $17.50 | $17.50 | 3,123,800 |
| 2024-06-28 | $17.21 | $18.00 | $17.21 | $17.66 | $17.66 | 4,292,560 |
| 2024-06-27 | $17.45 | $17.85 | $17.40 | $17.44 | $17.44 | 3,733,960 |
| 2024-06-26 | $17.02 | $17.66 | $16.82 | $17.57 | $17.57 | 3,577,470 |
| 2024-06-25 | $17.21 | $17.55 | $16.88 | $17.02 | $17.02 | 4,183,140 |
| 2024-06-24 | $18.02 | $18.08 | $17.33 | $17.34 | $17.34 | 5,723,150 |
| 2024-06-21 | $18.10 | $18.33 | $18.01 | $18.18 | $18.18 | 3,551,130 |
| 2024-06-20 | $18.60 | $18.65 | $18.10 | $18.20 | $18.20 | 6,247,990 |
| 2024-06-19 | $19.16 | $19.26 | $18.50 | $18.52 | $18.52 | 9,464,030 |
| 2024-06-18 | $19.30 | $19.55 | $19.12 | $19.22 | $19.22 | 7,130,450 |
| 2024-06-17 | $19.06 | $19.49 | $18.98 | $19.29 | $19.29 | 6,013,930 |
| 2024-06-14 | $19.57 | $19.70 | $18.65 | $19.16 | $19.16 | 10,812,780 |
| 2024-06-13 | $19.70 | $19.80 | $19.36 | $19.47 | $19.47 | 8,225,470 |
| 2024-06-12 | $18.61 | $19.86 | $18.61 | $19.51 | $19.51 | 13,322,590 |
| 2024-06-11 | $18.22 | $18.88 | $18.01 | $18.77 | $18.77 | 5,021,760 |
| 2024-06-07 | $18.47 | $18.73 | $17.99 | $18.48 | $18.48 | 6,918,340 |
| 2024-06-06 | $19.42 | $19.61 | $18.41 | $18.42 | $18.42 | 14,076,950 |
| 2024-06-05 | $18.71 | $19.97 | $18.52 | $19.76 | $19.76 | 16,478,720 |
| 2024-06-04 | $19.01 | $19.06 | $18.30 | $18.77 | $18.77 | 7,820,100 |
| 2024-06-03 | $19.36 | $19.59 | $18.95 | $19.19 | $19.19 | 7,336,530 |
| 2024-05-31 | $18.71 | $19.66 | $18.66 | $19.36 | $19.36 | 9,844,670 |
| 2024-05-30 | $18.62 | $19.31 | $18.27 | $18.70 | $18.70 | 6,867,190 |
| 2024-05-29 | $18.80 | $19.36 | $18.61 | $18.78 | $18.78 | 4,905,030 |
| 2024-05-28 | $19.02 | $19.37 | $18.66 | $18.66 | $18.66 | 6,298,900 |
| 2024-05-27 | $19.03 | $19.35 | $18.46 | $19.34 | $19.34 | 8,476,670 |
| 2024-05-24 | $20.30 | $20.30 | $19.12 | $19.30 | $19.30 | 12,834,860 |
| 2024-05-23 | $19.82 | $20.46 | $19.82 | $20.38 | $20.38 | 16,878,810 |
| 2024-05-22 | $20.10 | $20.21 | $19.60 | $19.78 | $19.78 | 7,399,350 |
| 2024-05-21 | $20.00 | $20.38 | $19.70 | $20.29 | $20.29 | 10,176,500 |
| 2024-05-20 | $19.70 | $20.32 | $19.59 | $20.19 | $20.19 | 12,425,990 |
| 2024-05-17 | $18.56 | $19.86 | $18.46 | $19.77 | $19.77 | 10,865,670 |
| 2024-05-16 | $18.70 | $19.06 | $18.53 | $18.58 | $18.58 | 5,019,310 |
| 2024-05-15 | $18.78 | $19.04 | $18.59 | $18.69 | $18.69 | 5,297,830 |
| 2024-05-14 | $18.85 | $19.05 | $18.50 | $18.80 | $18.80 | 5,911,930 |
| 2024-05-13 | $19.20 | $19.32 | $18.64 | $18.79 | $18.79 | 8,044,810 |
| 2024-05-10 | $20.04 | $20.37 | $19.37 | $19.42 | $19.42 | 10,846,590 |
| 2024-05-09 | $19.74 | $20.17 | $19.74 | $20.00 | $20.00 | 9,304,790 |
| 2024-05-08 | $20.30 | $20.30 | $19.70 | $19.80 | $19.80 | 9,823,190 |
| 2024-05-07 | $19.68 | $20.60 | $19.60 | $20.43 | $20.43 | 16,485,770 |
| 2024-05-06 | $20.04 | $20.25 | $19.56 | $19.66 | $19.66 | 12,121,690 |
| 2024-04-30 | $20.50 | $20.65 | $19.74 | $19.80 | $19.80 | 16,183,000 |
| 2024-04-29 | $20.65 | $20.85 | $20.18 | $20.68 | $20.68 | 15,426,580 |
| 2024-04-26 | $19.82 | $21.63 | $19.80 | $20.87 | $20.87 | 23,397,200 |
| 2024-04-25 | $20.03 | $20.18 | $19.38 | $20.11 | $20.11 | 15,323,040 |
| 2024-04-24 | $19.50 | $20.35 | $19.24 | $20.00 | $20.00 | 18,225,420 |
| 2024-04-23 | $19.01 | $20.25 | $18.60 | $19.59 | $19.59 | 17,709,380 |
| 2024-04-22 | $19.90 | $20.32 | $18.77 | $19.09 | $19.09 | 18,276,540 |
| 2024-04-19 | $17.31 | $18.20 | $17.15 | $18.16 | $18.16 | 7,739,260 |
| 2024-04-18 | $17.31 | $17.83 | $17.18 | $17.45 | $17.45 | 5,391,190 |
| 2024-04-17 | $16.53 | $17.44 | $16.49 | $17.39 | $17.39 | 5,871,950 |
| 2024-04-16 | $17.10 | $17.15 | $15.97 | $16.23 | $16.23 | 6,869,600 |
| 2024-04-15 | $17.53 | $17.95 | $16.94 | $17.20 | $17.20 | 6,227,670 |
| 2024-04-12 | $17.95 | $18.20 | $17.40 | $17.55 | $17.55 | 6,640,480 |
| 2024-04-11 | $17.98 | $18.45 | $17.81 | $18.07 | $18.07 | 6,851,800 |
| 2024-04-10 | $18.81 | $18.82 | $17.89 | $18.20 | $18.20 | 7,861,270 |
| 2024-04-09 | $18.79 | $19.06 | $18.43 | $18.81 | $18.81 | 6,277,870 |
| 2024-04-08 | $19.34 | $19.60 | $18.62 | $18.65 | $18.65 | 8,790,050 |
| 2024-04-03 | $20.15 | $20.16 | $19.52 | $19.52 | $19.52 | 10,198,400 |
| 2024-04-02 | $20.05 | $20.98 | $19.76 | $20.47 | $20.47 | 16,409,270 |
| 2024-04-01 | $20.86 | $20.99 | $19.72 | $20.28 | $20.28 | 19,528,660 |
| 2024-03-29 | $18.94 | $20.80 | $18.82 | $20.50 | $20.50 | 24,483,330 |
| 2024-03-28 | $17.62 | $19.26 | $17.62 | $19.03 | $19.03 | 10,663,230 |
| 2024-03-27 | $18.57 | $18.68 | $17.58 | $17.58 | $17.58 | 5,253,090 |
| 2024-03-26 | $18.60 | $18.88 | $18.01 | $18.55 | $18.55 | 7,309,560 |
| 2024-03-25 | $19.60 | $19.71 | $18.69 | $18.78 | $18.78 | 8,206,120 |
| 2024-03-22 | $20.18 | $20.32 | $19.60 | $19.83 | $19.83 | 12,484,580 |
| 2024-03-21 | $19.24 | $20.43 | $19.10 | $20.41 | $20.41 | 17,465,210 |
| 2024-03-20 | $18.99 | $19.27 | $18.90 | $19.09 | $19.09 | 5,099,830 |
| 2024-03-19 | $18.98 | $19.19 | $18.85 | $19.00 | $19.00 | 5,570,270 |
| 2024-03-18 | $19.15 | $19.36 | $18.94 | $19.11 | $19.11 | 7,418,660 |
| 2024-03-15 | $18.75 | $19.04 | $18.52 | $19.00 | $19.00 | 5,013,530 |
| 2024-03-14 | $18.90 | $19.18 | $18.41 | $18.75 | $18.75 | 6,001,410 |
| 2024-03-13 | $19.34 | $19.54 | $18.95 | $19.07 | $19.07 | 10,449,700 |
| 2024-03-12 | $18.41 | $19.39 | $18.36 | $19.32 | $19.32 | 10,161,310 |
| 2024-03-11 | $18.00 | $18.65 | $17.88 | $18.48 | $18.48 | 6,684,140 |
| 2024-03-08 | $17.58 | $18.25 | $17.55 | $18.16 | $18.16 | 6,416,930 |
| 2024-03-07 | $18.04 | $18.24 | $17.42 | $17.62 | $17.62 | 7,242,310 |
| 2024-03-06 | $17.50 | $18.52 | $17.45 | $18.15 | $18.15 | 9,214,470 |
| 2024-03-05 | $17.31 | $18.15 | $17.30 | $17.85 | $17.85 | 9,168,920 |
| 2024-03-04 | $17.83 | $17.84 | $17.31 | $17.53 | $17.53 | 4,805,170 |
| 2024-03-01 | $17.37 | $17.74 | $17.37 | $17.70 | $17.70 | 5,433,930 |
| 2024-02-29 | $16.66 | $17.57 | $16.65 | $17.44 | $17.44 | 7,137,230 |
| 2024-02-28 | $18.49 | $18.59 | $16.85 | $16.90 | $16.90 | 10,736,960 |
| 2024-02-27 | $17.28 | $18.53 | $17.22 | $18.35 | $18.35 | 8,069,450 |
| 2024-02-26 | $17.32 | $17.70 | $17.18 | $17.37 | $17.37 | 6,325,230 |
| 2024-02-23 | $16.67 | $17.57 | $16.67 | $17.36 | $17.36 | 7,736,770 |
| 2024-02-22 | $16.33 | $16.69 | $16.24 | $16.66 | $16.66 | 5,979,520 |
| 2024-02-21 | $16.02 | $16.99 | $15.91 | $16.48 | $16.48 | 7,617,290 |
| 2024-02-20 | $16.10 | $16.32 | $15.70 | $16.22 | $16.22 | 5,228,380 |
| 2024-02-19 | $15.90 | $16.14 | $15.67 | $16.07 | $16.07 | 8,269,060 |
| 2024-02-08 | $14.61 | $16.00 | $14.32 | $15.72 | $15.72 | 11,031,950 |
| 2024-02-07 | $14.67 | $15.18 | $13.88 | $14.32 | $14.32 | 9,454,160 |
| 2024-02-06 | $13.15 | $14.82 | $12.85 | $14.43 | $14.43 | 9,903,320 |
| 2024-02-05 | $15.20 | $15.20 | $13.24 | $13.27 | $13.27 | 12,280,810 |
| 2024-02-02 | $16.10 | $16.34 | $14.63 | $15.30 | $15.30 | 6,687,720 |
| 2024-02-01 | $15.74 | $16.30 | $15.54 | $15.90 | $15.90 | 5,216,750 |
| 2024-01-31 | $16.85 | $17.06 | $15.67 | $15.80 | $15.80 | 8,108,420 |
| 2024-01-30 | $16.99 | $17.62 | $16.81 | $16.92 | $16.92 | 5,312,200 |
| 2024-01-29 | $17.68 | $17.90 | $16.99 | $16.99 | $16.99 | 4,967,450 |
| 2024-01-26 | $17.98 | $18.16 | $17.67 | $17.72 | $17.72 | 4,670,980 |
| 2024-01-25 | $17.73 | $18.28 | $17.46 | $18.04 | $18.04 | 5,738,780 |
| 2024-01-24 | $17.30 | $17.70 | $16.70 | $17.61 | $17.61 | 6,995,410 |
| 2024-01-23 | $17.07 | $17.34 | $16.92 | $17.20 | $17.20 | 4,259,360 |
| 2024-01-22 | $18.30 | $18.32 | $16.90 | $17.13 | $17.13 | 6,671,730 |
| 2024-01-19 | $18.50 | $18.74 | $18.00 | $18.17 | $18.17 | 4,317,600 |
| 2024-01-18 | $18.60 | $18.84 | $17.99 | $18.60 | $18.60 | 6,113,630 |
| 2024-01-17 | $19.23 | $19.31 | $18.69 | $18.70 | $18.70 | 4,784,100 |
| 2024-01-16 | $19.59 | $19.61 | $18.85 | $19.13 | $19.13 | 7,512,400 |
| 2024-01-15 | $20.00 | $20.00 | $19.39 | $19.50 | $19.50 | 5,201,010 |
| 2024-01-12 | $20.68 | $20.94 | $20.00 | $20.10 | $20.10 | 7,441,830 |
| 2024-01-11 | $20.35 | $20.89 | $20.25 | $20.82 | $20.82 | 5,134,630 |
| 2024-01-10 | $20.42 | $20.90 | $19.85 | $20.41 | $20.41 | 7,000,320 |
| 2024-01-09 | $19.97 | $20.43 | $19.90 | $20.21 | $20.21 | 4,595,210 |
| 2024-01-08 | $20.78 | $20.79 | $19.79 | $19.79 | $19.79 | 6,847,190 |
| 2024-01-05 | $21.75 | $21.82 | $20.50 | $20.90 | $20.90 | 9,520,010 |
| 2024-01-04 | $21.35 | $21.90 | $21.16 | $21.81 | $21.81 | 6,756,350 |
| 2024-01-03 | $21.86 | $22.03 | $21.19 | $21.49 | $21.49 | 8,178,780 |
| 2024-01-02 | $21.65 | $22.27 | $21.53 | $21.88 | $21.88 | 10,145,530 |
| 2024-01-01 | $21.63 | $21.63 | $21.63 | $21.63 | $21.63 | 0 |
| 2023-12-29 | $20.89 | $21.63 | $20.52 | $21.63 | $21.63 | 9,128,780 |
| 2023-12-28 | $20.70 | $21.07 | $20.35 | $20.87 | $20.87 | 5,886,220 |
| 2023-12-27 | $20.47 | $20.80 | $20.40 | $20.70 | $20.70 | 4,904,720 |
| 2023-12-26 | $21.13 | $21.13 | $20.27 | $20.51 | $20.51 | 6,089,000 |
| 2023-12-25 | $21.27 | $21.59 | $20.78 | $20.98 | $20.98 | 9,984,420 |
| 2023-12-22 | $20.89 | $21.44 | $20.69 | $21.03 | $21.03 | 11,848,300 |
| 2023-12-21 | $20.11 | $20.83 | $19.98 | $20.68 | $20.68 | 6,447,990 |
| 2023-12-20 | $20.40 | $21.04 | $20.20 | $20.22 | $20.22 | 7,479,660 |
| 2023-12-19 | $20.30 | $20.62 | $20.10 | $20.40 | $20.40 | 4,125,540 |
| 2023-12-18 | $20.50 | $20.74 | $20.28 | $20.40 | $20.40 | 5,076,380 |
| 2023-12-15 | $20.67 | $21.00 | $20.50 | $20.54 | $20.54 | 5,708,360 |
| 2023-12-14 | $21.00 | $21.34 | $20.50 | $20.61 | $20.61 | 5,648,840 |
| 2023-12-13 | $21.46 | $21.64 | $21.00 | $21.05 | $21.05 | 6,348,410 |
| 2023-12-12 | $21.63 | $21.93 | $21.29 | $21.36 | $21.36 | 5,147,020 |
| 2023-12-11 | $21.19 | $21.84 | $20.90 | $21.67 | $21.67 | 8,221,380 |
| 2023-12-08 | $21.57 | $21.85 | $21.23 | $21.24 | $21.24 | 7,308,590 |
| 2023-12-07 | $22.18 | $22.20 | $21.52 | $21.73 | $21.73 | 9,243,780 |
| 2023-12-06 | $22.38 | $22.79 | $22.09 | $22.17 | $22.17 | 9,335,580 |
| 2023-12-05 | $22.74 | $22.99 | $22.43 | $22.46 | $22.46 | 7,103,820 |
| 2023-12-04 | $22.97 | $23.08 | $22.56 | $22.75 | $22.75 | 8,290,250 |
| 2023-12-01 | $23.01 | $23.35 | $22.80 | $23.00 | $23.00 | 9,693,120 |
| 2023-11-30 | $23.71 | $23.73 | $22.78 | $23.14 | $23.14 | 11,607,250 |
| 2023-11-29 | $23.30 | $24.32 | $22.91 | $23.70 | $23.70 | 17,505,170 |
| 2023-11-28 | $23.83 | $24.19 | $23.08 | $23.32 | $23.32 | 20,035,640 |
| 2023-11-27 | $24.65 | $24.74 | $23.44 | $23.64 | $23.64 | 25,172,620 |
| 2023-11-24 | $25.00 | $26.50 | $23.92 | $24.70 | $24.70 | 43,891,490 |
| 2023-11-23 | $22.80 | $23.42 | $22.77 | $23.20 | $23.20 | 16,669,350 |
| 2023-11-22 | $22.38 | $23.16 | $22.16 | $22.58 | $22.58 | 14,396,670 |
| 2023-11-21 | $22.11 | $23.00 | $22.11 | $22.53 | $22.53 | 16,359,930 |
| 2023-11-20 | $22.38 | $23.01 | $21.34 | $22.28 | $22.28 | 22,226,110 |
| 2023-11-17 | $21.94 | $22.45 | $21.55 | $22.25 | $22.25 | 21,256,870 |
| 2023-11-16 | $23.01 | $23.52 | $22.04 | $22.15 | $22.15 | 24,495,180 |
| 2023-11-15 | $23.02 | $23.81 | $22.51 | $22.78 | $22.78 | 24,420,640 |
| 2023-11-14 | $23.62 | $24.33 | $22.36 | $22.80 | $22.80 | 25,414,950 |
| 2023-11-13 | $21.64 | $23.28 | $21.59 | $22.79 | $22.79 | 22,465,340 |
| 2023-11-10 | $21.18 | $22.22 | $20.94 | $21.80 | $21.80 | 23,307,120 |
| 2023-11-09 | $21.09 | $21.44 | $20.29 | $21.09 | $21.09 | 30,469,310 |
| 2023-11-08 | $22.53 | $23.57 | $20.70 | $21.95 | $21.95 | 45,205,190 |
| 2023-11-07 | $20.47 | $23.68 | $20.10 | $22.24 | $22.24 | 31,772,460 |
| 2023-11-06 | $19.70 | $20.67 | $19.20 | $20.31 | $20.31 | 21,753,160 |
| 2023-11-03 | $19.33 | $20.50 | $19.30 | $19.67 | $19.67 | 21,552,910 |
| 2023-11-02 | $18.25 | $20.00 | $18.15 | $19.62 | $19.62 | 22,985,200 |
| 2023-11-01 | $18.02 | $18.38 | $18.02 | $18.13 | $18.13 | 5,525,060 |
| 2023-10-31 | $18.10 | $18.43 | $18.00 | $18.10 | $18.10 | 7,647,100 |
| 2023-10-30 | $18.00 | $18.52 | $18.00 | $18.29 | $18.29 | 10,242,170 |
| 2023-10-27 | $17.16 | $19.50 | $17.10 | $18.98 | $18.98 | 14,148,870 |
| 2023-10-26 | $16.68 | $17.42 | $16.44 | $17.36 | $17.36 | 3,554,830 |
| 2023-10-25 | $16.57 | $17.04 | $16.57 | $16.87 | $16.87 | 2,106,070 |
| 2023-10-24 | $16.70 | $16.77 | $16.40 | $16.56 | $16.56 | 2,544,300 |
| 2023-10-23 | $16.84 | $17.00 | $16.29 | $16.41 | $16.41 | 3,441,400 |
| 2023-10-20 | $17.27 | $17.38 | $16.85 | $16.86 | $16.86 | 3,129,880 |
| 2023-10-19 | $17.28 | $17.60 | $17.20 | $17.28 | $17.28 | 2,073,980 |
| 2023-10-18 | $17.80 | $17.80 | $17.30 | $17.30 | $17.30 | 2,137,800 |
| 2023-10-17 | $17.70 | $17.92 | $17.47 | $17.76 | $17.76 | 2,381,440 |
| 2023-10-16 | $17.91 | $18.03 | $17.66 | $17.72 | $17.72 | 2,625,630 |
| 2023-10-13 | $18.00 | $18.20 | $17.80 | $17.98 | $17.98 | 2,168,030 |
| 2023-10-12 | $18.15 | $18.23 | $17.98 | $18.08 | $18.08 | 2,218,110 |
| 2023-10-11 | $18.00 | $18.18 | $17.94 | $18.10 | $18.10 | 2,464,430 |
| 2023-10-10 | $18.16 | $18.25 | $17.98 | $18.10 | $18.10 | 2,285,350 |
| 2023-10-09 | $18.11 | $18.25 | $17.88 | $17.99 | $17.99 | 2,866,210 |
| 2023-09-28 | $17.74 | $18.21 | $17.74 | $18.07 | $18.07 | 3,820,160 |
| 2023-09-27 | $17.65 | $17.96 | $17.60 | $17.73 | $17.73 | 2,217,100 |
| 2023-09-26 | $17.50 | $17.84 | $17.44 | $17.69 | $17.69 | 1,882,800 |
| 2023-09-25 | $17.70 | $17.87 | $17.52 | $17.58 | $17.58 | 2,538,320 |
| 2023-09-22 | $17.17 | $17.75 | $17.17 | $17.70 | $17.70 | 2,409,680 |
| 2023-09-21 | $17.36 | $17.53 | $17.25 | $17.36 | $17.36 | 2,438,570 |
| 2023-09-20 | $17.67 | $17.78 | $17.29 | $17.32 | $17.32 | 2,737,310 |
| 2023-09-19 | $17.81 | $17.82 | $17.35 | $17.57 | $17.57 | 3,099,480 |
| 2023-09-18 | $18.03 | $18.19 | $17.82 | $17.84 | $17.84 | 3,022,050 |
| 2023-09-15 | $18.18 | $18.49 | $18.07 | $18.09 | $18.09 | 2,434,420 |
| 2023-09-14 | $18.21 | $18.42 | $18.15 | $18.18 | $18.18 | 2,852,680 |
| 2023-09-13 | $18.52 | $18.59 | $18.11 | $18.30 | $18.30 | 3,583,640 |
| 2023-09-12 | $18.83 | $18.91 | $18.50 | $18.53 | $18.53 | 3,711,460 |
| 2023-09-11 | $18.99 | $19.10 | $18.77 | $18.91 | $18.91 | 3,206,020 |
| 2023-09-08 | $18.55 | $19.16 | $18.46 | $19.01 | $19.01 | 5,145,460 |
| 2023-09-07 | $18.90 | $19.06 | $18.51 | $18.55 | $18.55 | 3,984,830 |
| 2023-09-06 | $18.51 | $19.06 | $18.39 | $18.97 | $18.97 | 5,264,150 |
| 2023-09-05 | $18.35 | $18.64 | $18.22 | $18.56 | $18.56 | 4,309,730 |
| 2023-09-04 | $18.08 | $18.39 | $18.01 | $18.35 | $18.35 | 3,537,140 |
| 2023-09-01 | $18.29 | $18.37 | $17.95 | $18.08 | $18.08 | 2,724,080 |
| 2023-08-31 | $18.35 | $18.48 | $18.09 | $18.21 | $18.21 | 3,168,870 |
| 2023-08-30 | $18.07 | $18.62 | $18.07 | $18.35 | $18.35 | 5,414,580 |
| 2023-08-29 | $16.99 | $18.16 | $16.93 | $18.05 | $18.05 | 5,833,430 |
| 2023-08-28 | $18.35 | $18.49 | $17.10 | $17.22 | $17.22 | 4,813,820 |
| 2023-08-25 | $16.85 | $17.08 | $16.66 | $17.02 | $17.02 | 3,488,520 |
| 2023-08-24 | $17.87 | $17.98 | $16.55 | $16.91 | $16.91 | 6,035,230 |
| 2023-08-23 | $18.05 | $18.15 | $17.75 | $17.87 | $17.87 | 2,359,220 |
| 2023-08-22 | $17.98 | $18.20 | $17.85 | $18.16 | $18.16 | 3,732,670 |
| 2023-08-21 | $17.92 | $18.16 | $17.74 | $17.83 | $17.83 | 2,369,570 |
| 2023-08-18 | $18.08 | $18.31 | $17.83 | $17.83 | $17.83 | 3,723,210 |
| 2023-08-17 | $17.59 | $18.33 | $17.41 | $18.26 | $18.26 | 5,430,370 |
| 2023-08-16 | $18.04 | $18.05 | $17.55 | $17.61 | $17.61 | 2,578,310 |
| 2023-08-15 | $17.98 | $18.18 | $17.91 | $18.06 | $18.06 | 2,235,630 |
| 2023-08-14 | $17.96 | $18.07 | $17.69 | $17.98 | $17.98 | 2,910,620 |
| 2023-08-11 | $17.63 | $18.22 | $17.62 | $18.03 | $18.03 | 4,743,330 |
| 2023-08-10 | $17.73 | $18.33 | $17.68 | $17.75 | $17.75 | 3,340,140 |
| 2023-08-09 | $17.61 | $17.79 | $17.54 | $17.65 | $17.65 | 2,395,790 |
| 2023-08-08 | $18.30 | $18.44 | $17.43 | $17.63 | $17.63 | 6,796,580 |
| 2023-08-07 | $18.29 | $18.39 | $18.26 | $18.35 | $18.35 | 2,331,210 |
| 2023-08-04 | $18.29 | $18.33 | $18.09 | $18.32 | $18.32 | 3,603,130 |
| 2023-08-03 | $18.26 | $18.31 | $18.15 | $18.23 | $18.23 | 3,906,110 |
| 2023-08-02 | $18.55 | $18.60 | $18.03 | $18.22 | $18.22 | 8,009,500 |
| 2023-08-01 | $20.50 | $20.62 | $18.30 | $18.65 | $18.65 | 18,545,640 |
| 2023-07-31 | $21.04 | $21.05 | $20.60 | $20.80 | $20.80 | 7,203,770 |
| 2023-07-28 | $21.15 | $21.31 | $20.61 | $20.86 | $20.86 | 7,832,260 |
| 2023-07-27 | $20.75 | $21.75 | $20.65 | $21.03 | $21.03 | 14,641,660 |
| 2023-07-26 | $20.00 | $20.86 | $19.96 | $20.60 | $20.60 | 7,152,840 |
| 2023-07-25 | $20.17 | $20.19 | $19.68 | $20.09 | $20.09 | 5,010,370 |
| 2023-07-24 | $19.83 | $20.21 | $19.61 | $19.91 | $19.91 | 3,226,550 |
| 2023-07-21 | $19.73 | $20.12 | $19.70 | $19.79 | $19.79 | 3,614,520 |
| 2023-07-20 | $20.65 | $20.87 | $19.86 | $19.87 | $19.87 | 7,701,210 |
| 2023-07-19 | $20.18 | $20.89 | $20.18 | $20.56 | $20.56 | 6,435,290 |
| 2023-07-18 | $20.03 | $20.41 | $19.68 | $20.24 | $20.24 | 4,328,350 |
| 2023-07-17 | $20.39 | $20.39 | $19.90 | $20.03 | $20.03 | 3,697,090 |
| 2023-07-14 | $20.07 | $20.38 | $20.05 | $20.18 | $20.18 | 3,821,160 |
| 2023-07-13 | $20.04 | $20.24 | $20.02 | $20.13 | $20.13 | 3,097,940 |
| 2023-07-12 | $20.39 | $20.49 | $20.06 | $20.08 | $20.08 | 4,175,260 |
| 2023-07-11 | $20.06 | $20.63 | $20.06 | $20.40 | $20.40 | 5,855,120 |
| 2023-07-10 | $20.32 | $20.49 | $19.85 | $20.17 | $20.17 | 8,810,230 |
| 2023-07-07 | $20.99 | $21.10 | $20.32 | $20.33 | $20.33 | 7,771,170 |
| 2023-07-06 | $21.30 | $21.49 | $20.94 | $20.98 | $20.98 | 7,358,100 |
| 2023-07-05 | $21.07 | $21.70 | $20.80 | $21.47 | $21.47 | 11,460,780 |
| 2023-07-04 | $20.53 | $21.08 | $20.51 | $21.08 | $21.08 | 8,291,550 |
| 2023-07-03 | $20.75 | $21.05 | $20.53 | $20.58 | $20.58 | 8,381,670 |
| 2023-06-30 | $20.95 | $21.12 | $20.51 | $20.63 | $20.63 | 9,504,930 |
| 2023-06-29 | $21.23 | $21.49 | $20.81 | $21.09 | $21.09 | 9,396,210 |
| 2023-06-28 | $21.04 | $21.48 | $20.55 | $21.22 | $21.22 | 10,948,020 |
| 2023-06-27 | $21.00 | $22.00 | $20.75 | $20.85 | $20.85 | 14,725,870 |
| 2023-06-26 | $20.18 | $21.54 | $19.88 | $21.01 | $21.01 | 13,659,280 |
| 2023-06-21 | $20.03 | $20.65 | $19.93 | $20.17 | $20.17 | 8,484,830 |
| 2023-06-20 | $19.73 | $20.33 | $19.57 | $20.14 | $20.14 | 8,323,870 |
| 2023-06-19 | $19.52 | $19.94 | $19.52 | $19.81 | $19.81 | 4,543,220 |
| 2023-06-16 | $19.52 | $19.77 | $19.38 | $19.62 | $19.62 | 3,632,940 |
| 2023-06-15 | $19.78 | $20.30 | $19.51 | $19.55 | $19.55 | 6,183,200 |
| 2023-06-14 | $19.54 | $19.96 | $19.35 | $19.96 | $19.96 | 5,000,850 |
| 2023-06-13 | $19.91 | $19.98 | $19.42 | $19.61 | $19.61 | 4,329,610 |
| 2023-06-12 | $19.44 | $20.20 | $19.34 | $19.60 | $19.60 | 7,369,200 |
| 2023-06-09 | $19.30 | $19.48 | $19.01 | $19.42 | $19.42 | 8,617,880 |
| 2023-06-08 | $18.67 | $19.86 | $18.43 | $19.67 | $19.67 | 11,219,040 |
| 2023-06-07 | $18.40 | $18.59 | $18.21 | $18.55 | $18.55 | 2,422,860 |
| 2023-06-06 | $24.58 | $24.59 | $23.98 | $24.02 | $18.40 | 3,084,960 |
| 2023-06-05 | $24.79 | $24.88 | $24.52 | $24.60 | $18.84 | 2,118,990 |
| 2023-06-02 | $24.82 | $25.10 | $24.62 | $24.68 | $18.90 | 3,110,340 |
| 2023-06-01 | $24.76 | $25.19 | $24.64 | $24.94 | $19.10 | 2,399,280 |
| 2023-05-31 | $25.20 | $25.25 | $24.86 | $24.90 | $19.07 | 2,360,750 |
| 2023-05-30 | $25.19 | $25.19 | $24.60 | $24.98 | $19.13 | 2,886,910 |
| 2023-05-29 | $25.38 | $25.60 | $25.00 | $25.15 | $19.26 | 2,780,750 |
| 2023-05-26 | $25.44 | $25.52 | $25.04 | $25.40 | $19.45 | 2,658,200 |
| 2023-05-25 | $24.97 | $25.74 | $24.91 | $25.45 | $25.45 | 4,196,380 |
| 2023-05-24 | $24.86 | $25.25 | $24.72 | $25.03 | $25.03 | 2,391,590 |
| 2023-05-23 | $25.31 | $25.31 | $24.84 | $24.85 | $24.85 | 2,734,040 |
| 2023-05-22 | $24.96 | $25.43 | $24.95 | $25.33 | $25.33 | 3,215,650 |
| 2023-05-19 | $24.93 | $25.06 | $24.60 | $24.96 | $24.96 | 2,334,950 |
| 2023-05-18 | $24.98 | $25.22 | $24.78 | $24.97 | $24.97 | 3,677,310 |
| 2023-05-17 | $24.36 | $25.23 | $24.22 | $25.00 | $25.00 | 4,754,650 |
| 2023-05-16 | $24.06 | $24.42 | $23.94 | $24.39 | $24.39 | 3,128,950 |
| 2023-05-15 | $23.70 | $24.05 | $23.54 | $24.03 | $24.03 | 2,255,830 |
| 2023-05-12 | $23.90 | $24.00 | $23.62 | $23.68 | $23.68 | 1,442,880 |
| 2023-05-11 | $23.81 | $23.98 | $23.70 | $23.93 | $23.93 | 1,827,080 |
| 2023-05-10 | $23.50 | $23.97 | $23.50 | $23.76 | $23.76 | 1,717,490 |
| 2023-05-09 | $24.28 | $24.28 | $23.40 | $23.42 | $23.42 | 3,362,490 |
| 2023-05-08 | $23.77 | $24.39 | $23.68 | $24.17 | $24.17 | 2,853,800 |
| 2023-05-05 | $24.64 | $24.64 | $23.75 | $23.81 | $23.81 | 3,182,410 |
| 2023-05-04 | $24.57 | $24.84 | $24.35 | $24.59 | $24.59 | 2,526,890 |
| 2023-05-03 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 0 |
| 2023-05-02 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 0 |
| 2023-04-28 | $24.39 | $24.90 | $24.24 | $24.77 | $24.77 | 4,404,250 |
| 2023-04-27 | $23.64 | $24.49 | $23.55 | $24.40 | $24.40 | 3,919,240 |
| 2023-04-26 | $23.59 | $24.08 | $23.45 | $23.81 | $23.81 | 2,804,690 |
| 2023-04-25 | $23.30 | $23.80 | $23.10 | $23.50 | $23.50 | 3,046,820 |
| 2023-04-24 | $23.98 | $24.02 | $23.25 | $23.30 | $23.30 | 3,754,990 |
| 2023-04-21 | $23.93 | $24.66 | $23.72 | $24.08 | $24.08 | 5,050,610 |
| 2023-04-20 | $25.57 | $25.57 | $23.92 | $24.07 | $24.07 | 9,408,310 |
| 2023-04-19 | $24.99 | $25.79 | $24.80 | $25.78 | $25.78 | 7,184,510 |
| 2023-04-18 | $25.01 | $25.10 | $24.66 | $25.07 | $25.07 | 3,948,860 |
| 2023-04-17 | $24.60 | $25.00 | $24.42 | $24.96 | $24.96 | 4,715,300 |
| 2023-04-14 | $24.45 | $24.92 | $24.06 | $24.56 | $24.56 | 4,037,670 |
| 2023-04-13 | $24.88 | $24.88 | $24.38 | $24.39 | $24.39 | 3,197,450 |
| 2023-04-12 | $24.60 | $24.92 | $24.36 | $24.87 | $24.87 | 3,762,540 |
| 2023-04-11 | $25.10 | $25.39 | $24.45 | $24.61 | $24.61 | 5,468,310 |
| 2023-04-10 | $25.88 | $26.28 | $25.00 | $25.35 | $25.35 | 7,189,860 |
| 2023-04-07 | $25.32 | $25.65 | $24.80 | $25.43 | $25.43 | 7,600,940 |
| 2023-04-06 | $23.48 | $25.94 | $23.32 | $25.44 | $25.44 | 13,697,890 |
| 2023-04-05 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 0 |
| 2023-04-04 | $23.40 | $23.54 | $23.08 | $23.50 | $23.50 | 4,437,530 |
| 2023-04-03 | $23.00 | $23.45 | $22.70 | $23.43 | $23.43 | 5,930,510 |
| 2023-03-31 | $23.06 | $23.13 | $22.70 | $22.92 | $22.92 | 3,993,260 |
| 2023-03-30 | $23.25 | $23.28 | $22.89 | $23.03 | $23.03 | 3,096,700 |
| 2023-03-29 | $23.41 | $23.62 | $23.23 | $23.25 | $23.25 | 2,418,190 |
| 2023-03-28 | $24.15 | $24.18 | $23.20 | $23.44 | $23.44 | 3,955,830 |
| 2023-03-27 | $24.19 | $24.30 | $24.00 | $24.17 | $24.17 | 2,262,240 |
| 2023-03-24 | $24.58 | $24.61 | $24.22 | $24.30 | $24.30 | 3,246,540 |
| 2023-03-23 | $24.24 | $24.59 | $24.00 | $24.56 | $24.56 | 3,394,980 |
| 2023-03-22 | $24.73 | $24.93 | $24.02 | $24.24 | $24.24 | 5,866,350 |
| 2023-03-21 | $24.58 | $25.00 | $24.58 | $24.73 | $24.73 | 3,966,630 |
| 2023-03-20 | $24.12 | $24.48 | $23.93 | $24.28 | $24.28 | 2,689,210 |
| 2023-03-17 | $24.10 | $24.25 | $23.88 | $24.06 | $24.06 | 2,461,370 |
| 2023-03-16 | $24.49 | $24.50 | $23.70 | $23.90 | $23.90 | 3,903,580 |
| 2023-03-15 | $24.70 | $24.92 | $24.35 | $24.54 | $24.54 | 3,949,500 |
| 2023-03-14 | $25.11 | $25.18 | $23.80 | $24.69 | $24.69 | 5,983,460 |
| 2023-03-13 | $25.40 | $25.58 | $24.85 | $25.12 | $25.12 | 4,736,070 |
| 2023-03-10 | $26.75 | $26.87 | $25.60 | $25.62 | $25.62 | 6,366,250 |
| 2023-03-09 | $26.78 | $27.27 | $26.35 | $26.70 | $26.70 | 6,871,070 |
| 2023-03-08 | $25.60 | $26.38 | $25.51 | $26.36 | $26.36 | 4,640,860 |
| 2023-03-07 | $27.29 | $27.29 | $25.87 | $25.88 | $25.88 | 6,679,770 |
| 2023-03-06 | $26.16 | $27.48 | $26.13 | $27.03 | $27.03 | 8,899,030 |
| 2023-03-03 | $26.00 | $26.13 | $25.62 | $26.00 | $26.00 | 2,658,950 |
| 2023-03-02 | $26.00 | $26.30 | $25.72 | $25.86 | $25.86 | 3,711,960 |
| 2023-03-01 | $25.65 | $26.11 | $25.49 | $26.06 | $26.06 | 3,991,870 |
| 2023-02-28 | $25.54 | $25.87 | $25.25 | $25.61 | $25.61 | 3,536,750 |
| 2023-02-27 | $26.05 | $26.35 | $25.55 | $25.56 | $25.56 | 3,920,700 |
| 2023-02-24 | $25.97 | $26.60 | $25.97 | $26.17 | $26.17 | 4,513,860 |
| 2023-02-23 | $26.37 | $26.46 | $25.82 | $25.97 | $25.97 | 3,851,270 |
| 2023-02-22 | $26.11 | $26.77 | $26.11 | $26.41 | $26.41 | 3,215,180 |
| 2023-02-21 | $25.85 | $26.65 | $25.85 | $26.32 | $26.32 | 4,242,780 |
| 2023-02-20 | $26.56 | $26.56 | $25.32 | $25.93 | $25.93 | 6,957,390 |
| 2023-02-17 | $26.57 | $26.57 | $26.57 | $26.57 | $26.57 | 5,081,110 |
| 2023-02-16 | $27.97 | $28.00 | $26.57 | $26.80 | $26.80 | 6,118,790 |
| 2023-02-15 | $27.80 | $28.09 | $27.55 | $27.88 | $27.88 | 5,017,240 |
| 2023-02-14 | $28.04 | $28.20 | $27.63 | $27.99 | $27.99 | 5,167,570 |
| 2023-02-13 | $27.34 | $28.42 | $27.13 | $28.15 | $28.15 | 8,655,020 |
| 2023-02-10 | $27.70 | $28.06 | $27.05 | $27.21 | $27.21 | 4,983,100 |
| 2023-02-09 | $26.85 | $27.75 | $26.70 | $27.66 | $27.66 | 5,942,610 |
| 2023-02-08 | $27.18 | $27.32 | $26.90 | $26.93 | $26.93 | 3,309,050 |
| 2023-02-07 | $27.37 | $27.38 | $26.82 | $27.07 | $27.07 | 3,768,150 |
| 2023-02-06 | $27.00 | $27.39 | $26.71 | $27.18 | $27.18 | 6,236,040 |
| 2023-02-03 | $27.09 | $27.18 | $26.45 | $26.90 | $26.90 | 4,234,680 |
| 2023-02-02 | $27.70 | $27.70 | $26.80 | $26.86 | $26.86 | 5,798,770 |
| 2023-02-01 | $26.97 | $27.29 | $26.87 | $27.27 | $27.27 | 4,315,040 |
| 2023-01-31 | $27.00 | $27.15 | $26.70 | $26.92 | $26.92 | 4,926,350 |
| 2023-01-30 | $26.12 | $27.66 | $26.00 | $27.13 | $27.13 | 9,709,110 |
| 2023-01-20 | $26.00 | $26.14 | $25.58 | $25.70 | $25.70 | 4,167,610 |
| 2023-01-19 | $24.50 | $26.05 | $24.32 | $25.90 | $25.90 | 6,488,930 |
| 2023-01-18 | $24.30 | $24.69 | $24.10 | $24.63 | $24.63 | 2,928,480 |
| 2023-01-17 | $24.13 | $24.66 | $23.91 | $24.36 | $24.36 | 4,637,530 |
| 2023-01-16 | $24.10 | $24.46 | $23.88 | $24.09 | $24.09 | 6,037,110 |
| 2023-01-13 | $25.36 | $25.49 | $23.93 | $24.14 | $24.14 | 8,701,650 |
| 2023-01-12 | $26.48 | $26.79 | $25.20 | $25.37 | $25.37 | 6,491,590 |
| 2023-01-11 | $26.50 | $26.96 | $25.97 | $26.01 | $26.01 | 3,354,830 |
| 2023-01-10 | $26.68 | $26.72 | $26.28 | $26.52 | $26.52 | 2,824,090 |
| 2023-01-09 | $27.43 | $27.60 | $26.54 | $26.73 | $26.73 | 5,091,550 |
| 2023-01-06 | $26.77 | $27.38 | $26.57 | $27.30 | $27.30 | 4,186,940 |
| 2023-01-05 | $26.68 | $26.96 | $26.36 | $26.73 | $26.73 | 3,745,390 |
| 2023-01-04 | $26.80 | $26.88 | $26.35 | $26.74 | $26.74 | 3,518,800 |
| 2023-01-03 | $25.52 | $26.87 | $25.52 | $26.70 | $26.70 | 4,134,770 |
| 2023-01-02 | $25.56 | $25.56 | $25.56 | $25.56 | $25.56 | 0 |
| 2022-12-30 | $26.15 | $26.20 | $25.50 | $25.56 | $25.56 | 2,325,410 |
| 2022-12-29 | $25.81 | $26.26 | $25.56 | $25.89 | $25.89 | 2,633,490 |
| 2022-12-28 | $26.24 | $26.39 | $25.21 | $25.80 | $25.80 | 3,416,500 |
| 2022-12-27 | $26.05 | $26.33 | $25.78 | $26.13 | $26.13 | 2,492,650 |
| 2022-12-26 | $24.94 | $26.19 | $24.93 | $26.03 | $26.03 | 2,795,940 |
| 2022-12-23 | $25.17 | $25.47 | $24.49 | $25.07 | $25.07 | 4,745,400 |
| 2022-12-22 | $26.00 | $26.00 | $25.20 | $25.53 | $25.53 | 2,641,820 |
| 2022-12-21 | $26.19 | $26.30 | $25.42 | $25.72 | $25.72 | 3,190,550 |
| 2022-12-20 | $26.20 | $26.69 | $26.05 | $26.22 | $26.22 | 2,932,580 |
| 2022-12-19 | $26.11 | $26.50 | $25.74 | $26.22 | $26.22 | 3,300,420 |
| 2022-12-16 | $27.66 | $27.66 | $26.10 | $26.17 | $26.17 | 5,294,330 |
| 2022-12-15 | $27.01 | $27.94 | $26.64 | $27.73 | $27.73 | 4,816,650 |
| 2022-12-14 | $28.00 | $28.25 | $26.88 | $27.01 | $27.01 | 4,789,590 |
| 2022-12-13 | $28.84 | $29.23 | $27.60 | $27.90 | $27.90 | 6,537,620 |
| 2022-12-12 | $28.36 | $29.09 | $27.60 | $29.02 | $29.02 | 5,887,900 |
| 2022-12-09 | $28.36 | $29.70 | $28.19 | $28.45 | $28.45 | 7,122,910 |
| 2022-12-08 | $29.09 | $29.13 | $28.22 | $28.36 | $28.36 | 5,821,080 |
| 2022-12-07 | $27.52 | $29.26 | $27.35 | $29.15 | $29.15 | 10,206,210 |
| 2022-12-06 | $27.20 | $27.73 | $26.23 | $27.59 | $27.59 | 8,592,470 |
| 2022-12-05 | $28.75 | $28.90 | $27.25 | $27.59 | $27.59 | 7,292,980 |
| 2022-12-01 | $27.17 | $28.24 | $27.00 | $27.41 | $27.41 | 4,833,640 |
| 2022-11-30 | $27.65 | $27.91 | $26.71 | $27.30 | $27.30 | 6,152,640 |
| 2022-11-29 | $28.69 | $28.76 | $27.53 | $27.70 | $27.70 | 5,793,910 |
| 2022-11-28 | $28.00 | $28.69 | $27.88 | $28.60 | $28.60 | 5,199,580 |
| 2022-11-25 | $29.92 | $30.49 | $28.43 | $28.52 | $28.52 | 5,923,720 |
| 2022-11-24 | $29.70 | $30.47 | $29.00 | $29.99 | $29.99 | 4,140,490 |
| 2022-11-23 | $30.09 | $30.50 | $29.33 | $29.40 | $29.40 | 5,578,800 |
| 2022-11-22 | $29.50 | $31.73 | $29.45 | $30.39 | $30.39 | 9,535,730 |
| 2022-11-21 | $28.39 | $29.92 | $28.31 | $29.80 | $29.80 | 7,083,130 |
| 2022-11-18 | $29.39 | $29.60 | $28.50 | $28.60 | $28.60 | 5,915,090 |
| 2022-11-17 | $29.04 | $30.10 | $28.56 | $29.39 | $29.39 | 7,746,100 |
| 2022-11-16 | $28.54 | $30.77 | $28.13 | $29.42 | $29.42 | 15,658,170 |
| 2022-11-15 | $27.78 | $29.97 | $27.53 | $28.68 | $28.68 | 14,483,400 |
| 2022-11-14 | $26.30 | $28.50 | $26.05 | $27.76 | $27.76 | 10,930,740 |
| 2022-11-11 | $27.30 | $27.54 | $26.11 | $26.20 | $26.20 | 8,323,040 |
| 2022-11-10 | $27.60 | $27.95 | $26.50 | $26.57 | $26.57 | 9,041,040 |
| 2022-11-09 | $27.15 | $28.58 | $27.00 | $28.10 | $28.10 | 17,847,170 |
| 2022-11-08 | $26.33 | $26.68 | $25.85 | $26.42 | $26.42 | 9,202,160 |
| 2022-11-07 | $26.51 | $26.72 | $25.55 | $26.42 | $26.42 | 16,109,730 |
| 2022-11-04 | $27.00 | $27.68 | $26.61 | $27.30 | $27.30 | 15,317,050 |
| 2022-11-03 | $25.00 | $27.44 | $24.88 | $27.11 | $27.11 | 18,689,900 |
| 2022-11-02 | $25.00 | $25.98 | $24.80 | $25.31 | $25.31 | 15,011,530 |
| 2022-11-01 | $24.10 | $25.06 | $24.01 | $24.98 | $24.98 | 13,484,050 |
| 2022-10-31 | $23.00 | $24.44 | $22.83 | $24.36 | $24.36 | 12,666,300 |
| 2022-10-28 | $23.57 | $24.20 | $23.16 | $23.30 | $23.30 | 11,830,650 |
| 2022-10-27 | $23.51 | $24.15 | $23.25 | $23.72 | $23.72 | 13,504,190 |
| 2022-10-26 | $23.60 | $23.96 | $22.80 | $23.40 | $23.40 | 15,135,210 |
| 2022-10-25 | $22.57 | $22.90 | $21.80 | $22.52 | $22.52 | 8,702,200 |
| 2022-10-24 | $22.30 | $23.28 | $22.28 | $22.68 | $22.68 | 10,301,830 |
| 2022-10-21 | $21.95 | $22.25 | $21.71 | $22.05 | $22.05 | 4,158,990 |
| 2022-10-20 | $22.00 | $22.36 | $21.45 | $22.10 | $22.10 | 5,592,820 |
| 2022-10-19 | $22.25 | $22.61 | $22.04 | $22.05 | $22.05 | 5,453,770 |
| 2022-10-18 | $22.73 | $22.90 | $22.10 | $22.60 | $22.60 | 7,960,580 |
| 2022-10-17 | $21.34 | $23.05 | $21.34 | $22.67 | $22.67 | 10,027,400 |
| 2022-10-14 | $21.23 | $21.68 | $21.06 | $21.53 | $21.53 | 4,890,410 |
| 2022-10-13 | $21.15 | $21.45 | $20.79 | $21.02 | $21.02 | 4,337,720 |
| 2022-10-12 | $20.19 | $21.15 | $19.86 | $21.02 | $21.02 | 4,388,630 |
| 2022-10-11 | $20.21 | $20.45 | $19.73 | $20.18 | $20.18 | 4,197,060 |
| 2022-10-10 | $20.64 | $20.85 | $20.23 | $20.41 | $20.41 | 3,297,710 |
| 2022-09-30 | $21.20 | $21.43 | $20.64 | $20.64 | $20.64 | 3,092,230 |
| 2022-09-29 | $21.49 | $21.64 | $21.13 | $21.28 | $21.28 | 3,477,360 |
| 2022-09-28 | $22.12 | $22.53 | $21.18 | $21.24 | $21.24 | 4,345,380 |
| 2022-09-27 | $21.75 | $22.41 | $21.75 | $22.29 | $22.29 | 5,949,820 |
| 2022-09-26 | $21.88 | $22.16 | $21.45 | $21.56 | $21.56 | 4,108,330 |
| 2022-09-23 | $22.95 | $23.25 | $21.90 | $22.08 | $22.08 | 6,420,370 |
| 2022-09-22 | $22.33 | $23.44 | $22.31 | $22.99 | $22.99 | 6,299,740 |
| 2022-09-21 | $22.48 | $22.72 | $22.08 | $22.52 | $22.52 | 4,119,830 |
| 2022-09-20 | $22.67 | $23.13 | $22.46 | $22.62 | $22.62 | 4,327,030 |
| 2022-09-19 | $23.10 | $23.49 | $22.30 | $22.47 | $22.47 | 6,779,190 |
| 2022-09-16 | $23.53 | $24.06 | $22.93 | $22.98 | $22.98 | 7,317,410 |
| 2022-09-15 | $25.16 | $25.16 | $23.06 | $23.41 | $23.41 | 12,532,260 |
| 2022-09-14 | $24.58 | $25.59 | $24.39 | $25.25 | $25.25 | 8,724,970 |
| 2022-09-13 | $24.52 | $25.44 | $24.40 | $25.00 | $25.00 | 6,161,660 |
| 2022-09-12 | $24.51 | $24.51 | $24.51 | $24.51 | $24.51 | 0 |
| 2022-09-09 | $25.09 | $25.13 | $23.98 | $24.51 | $24.51 | 7,974,530 |
| 2022-09-08 | $25.00 | $25.47 | $24.80 | $25.21 | $25.21 | 7,337,000 |
| 2022-09-07 | $24.48 | $25.30 | $24.33 | $24.98 | $24.98 | 8,853,120 |
| 2022-09-06 | $23.80 | $25.08 | $23.57 | $24.79 | $24.79 | 10,866,930 |
| 2022-09-05 | $23.80 | $24.60 | $23.58 | $23.70 | $23.70 | 6,422,060 |
| 2022-09-02 | $23.18 | $24.18 | $23.18 | $24.01 | $24.01 | 9,152,580 |
| 2022-09-01 | $23.10 | $23.77 | $22.95 | $23.12 | $23.12 | 5,738,700 |
| 2022-08-31 | $24.14 | $24.29 | $22.96 | $23.01 | $23.01 | 9,614,410 |
| 2022-08-30 | $24.87 | $25.05 | $24.00 | $24.10 | $24.10 | 9,339,010 |
| 2022-08-29 | $24.81 | $25.54 | $24.38 | $24.95 | $24.95 | 10,222,840 |
| 2022-08-26 | $25.49 | $26.14 | $25.22 | $25.35 | $25.35 | 6,844,330 |
| 2022-08-25 | $25.75 | $26.43 | $25.10 | $25.50 | $25.50 | 10,353,380 |
| 2022-08-24 | $26.50 | $26.82 | $25.48 | $25.75 | $25.75 | 12,743,570 |
| 2022-08-23 | $28.18 | $28.18 | $26.25 | $26.59 | $26.59 | 19,305,930 |
| 2022-08-22 | $28.00 | $28.99 | $27.70 | $28.06 | $28.06 | 11,647,290 |
| 2022-08-19 | $28.86 | $29.67 | $28.27 | $28.34 | $28.34 | 15,770,550 |
| 2022-08-18 | $28.85 | $29.20 | $27.89 | $28.85 | $28.85 | 13,360,230 |
| 2022-08-17 | $28.09 | $29.50 | $27.95 | $28.71 | $28.71 | 15,841,380 |
| 2022-08-16 | $27.36 | $28.90 | $26.86 | $28.38 | $28.38 | 16,302,510 |
| 2022-08-15 | $27.21 | $27.71 | $27.11 | $27.33 | $27.33 | 10,246,950 |
| 2022-08-12 | $28.18 | $28.27 | $27.08 | $27.17 | $27.17 | 13,593,780 |
| 2022-08-11 | $28.31 | $29.44 | $27.84 | $27.92 | $27.92 | 21,357,470 |
| 2022-08-10 | $28.41 | $29.50 | $27.85 | $28.85 | $28.85 | 26,628,230 |
| 2022-08-09 | $28.00 | $29.07 | $27.67 | $28.42 | $28.42 | 23,290,640 |
| 2022-08-08 | $27.50 | $28.54 | $26.38 | $28.50 | $28.50 | 29,509,010 |
| 2022-08-05 | $31.53 | $32.91 | $27.30 | $28.10 | $28.10 | 44,988,500 |
| 2022-08-04 | $32.13 | $33.18 | $31.01 | $31.24 | $31.24 | 40,526,300 |
| 2022-08-03 | $31.68 | $36.66 | $30.88 | $31.03 | $31.03 | 52,595,130 |
| 2022-08-02 | $31.91 | $32.75 | $30.05 | $30.86 | $30.86 | 38,450,230 |
| 2022-08-01 | $26.25 | $30.34 | $26.25 | $30.34 | $30.34 | 41,687,220 |
| 2022-07-29 | $22.60 | $25.38 | $22.50 | $25.28 | $25.28 | 18,151,020 |
| 2022-07-28 | $21.66 | $23.00 | $21.57 | $22.69 | $22.69 | 8,659,390 |
| 2022-07-27 | $21.33 | $21.97 | $21.13 | $21.63 | $21.63 | 3,847,570 |
| 2022-07-26 | $21.26 | $21.42 | $20.72 | $21.42 | $21.42 | 2,513,490 |
| 2022-07-25 | $21.53 | $21.93 | $21.04 | $21.20 | $21.20 | 2,817,460 |
| 2022-07-22 | $21.83 | $22.08 | $21.23 | $21.52 | $21.52 | 3,676,410 |
| 2022-07-21 | $21.95 | $22.39 | $21.77 | $21.81 | $21.81 | 5,184,940 |
| 2022-07-20 | $21.15 | $22.35 | $21.02 | $22.11 | $22.11 | 8,055,370 |
| 2022-07-19 | $20.74 | $21.27 | $20.68 | $21.02 | $21.02 | 2,905,640 |
| 2022-07-18 | $20.51 | $20.79 | $20.30 | $20.70 | $20.70 | 2,174,900 |
| 2022-07-15 | $21.00 | $21.17 | $20.44 | $20.45 | $20.45 | 2,971,370 |
| 2022-07-14 | $20.80 | $21.34 | $20.47 | $20.98 | $20.98 | 3,295,000 |
| 2022-07-13 | $20.52 | $21.00 | $20.22 | $20.61 | $20.61 | 3,080,030 |
| 2022-07-12 | $20.98 | $21.00 | $20.13 | $20.26 | $20.26 | 2,760,750 |
| 2022-07-11 | $20.93 | $21.04 | $20.45 | $20.79 | $20.79 | 2,849,490 |
| 2022-07-08 | $21.20 | $21.40 | $20.90 | $20.93 | $20.93 | 3,862,810 |
| 2022-07-07 | $21.23 | $21.77 | $21.00 | $21.15 | $21.15 | 4,070,600 |
| 2022-07-06 | $21.48 | $21.56 | $20.86 | $21.02 | $21.02 | 4,675,630 |
| 2022-07-05 | $21.86 | $22.12 | $21.31 | $21.78 | $21.78 | 4,967,440 |
| 2022-07-04 | $21.17 | $22.52 | $21.17 | $22.04 | $22.04 | 6,903,640 |
| 2022-07-01 | $21.60 | $21.97 | $21.04 | $21.21 | $21.21 | 4,398,850 |
| 2022-06-30 | $20.90 | $21.49 | $20.86 | $21.39 | $21.39 | 4,716,980 |
| 2022-06-29 | $21.10 | $21.66 | $20.81 | $20.89 | $20.89 | 5,465,520 |
| 2022-06-28 | $20.53 | $21.17 | $20.33 | $21.14 | $21.14 | 4,978,460 |
| 2022-06-27 | $20.68 | $20.85 | $20.18 | $20.48 | $20.48 | 3,073,510 |
| 2022-06-24 | $20.75 | $21.18 | $20.31 | $20.54 | $20.54 | 5,396,340 |
| 2022-06-23 | $19.68 | $20.72 | $19.68 | $20.60 | $20.60 | 4,819,070 |
| 2022-06-22 | $19.96 | $20.14 | $19.74 | $19.82 | $19.82 | 2,439,940 |
| 2022-06-21 | $20.30 | $20.46 | $19.68 | $19.98 | $19.98 | 3,323,730 |
| 2022-06-20 | $20.39 | $20.85 | $20.10 | $20.12 | $20.12 | 4,618,310 |
| 2022-06-17 | $20.16 | $20.45 | $20.00 | $20.27 | $20.27 | 3,839,860 |
| 2022-06-16 | $19.43 | $20.35 | $19.31 | $20.17 | $20.17 | 5,911,980 |
| 2022-06-15 | $19.99 | $20.43 | $19.50 | $19.50 | $19.50 | 4,622,860 |
| 2022-06-14 | $19.77 | $19.97 | $19.44 | $19.80 | $19.80 | 4,420,470 |
| 2022-06-13 | $18.83 | $19.95 | $18.74 | $19.95 | $19.95 | 6,396,210 |
| 2022-06-10 | $18.18 | $19.24 | $18.10 | $18.83 | $18.83 | 4,572,730 |
| 2022-06-09 | $18.95 | $19.05 | $18.30 | $18.39 | $18.39 | 2,725,610 |
| 2022-06-08 | $19.30 | $19.52 | $18.50 | $18.98 | $18.98 | 3,560,940 |
| 2022-06-07 | $19.84 | $19.90 | $19.15 | $19.41 | $19.41 | 3,983,310 |
| 2022-06-06 | $19.59 | $19.97 | $19.56 | $19.90 | $19.90 | 4,629,980 |
| 2022-06-02 | $19.61 | $19.77 | $19.37 | $19.68 | $19.68 | 3,157,900 |
| 2022-06-01 | $19.76 | $19.90 | $19.45 | $19.69 | $19.69 | 3,772,680 |
| 2022-05-31 | $19.00 | $19.99 | $18.81 | $19.69 | $19.69 | 4,718,940 |
| 2022-05-30 | $19.39 | $19.39 | $18.42 | $19.13 | $19.13 | 3,114,160 |
| 2022-05-27 | $25.19 | $25.43 | $24.56 | $24.82 | $19.02 | 2,890,200 |
| 2022-05-26 | $24.30 | $25.60 | $24.01 | $25.20 | $19.31 | 4,518,350 |
| 2022-05-25 | $24.00 | $24.50 | $23.60 | $24.30 | $18.62 | 2,635,900 |
| 2022-05-24 | $25.19 | $25.67 | $23.68 | $23.68 | $18.14 | 4,328,550 |
| 2022-05-23 | $24.38 | $25.36 | $24.38 | $25.30 | $19.38 | 3,706,380 |
| 2022-05-20 | $24.60 | $24.74 | $24.13 | $24.37 | $18.67 | 1,806,700 |
| 2022-05-19 | $24.02 | $24.42 | $23.85 | $24.38 | $18.68 | 2,267,800 |
| 2022-05-18 | $23.82 | $24.68 | $23.80 | $24.49 | $18.76 | 2,304,500 |
| 2022-05-17 | $24.12 | $24.32 | $23.80 | $24.08 | $18.45 | 1,562,700 |
| 2022-05-16 | $24.48 | $24.88 | $24.00 | $24.08 | $18.45 | 2,240,300 |
| 2022-05-13 | $24.30 | $24.48 | $23.83 | $24.20 | $18.54 | 1,954,800 |
| 2022-05-12 | $23.88 | $24.65 | $23.77 | $24.18 | $18.52 | 2,951,900 |
| 2022-05-11 | $24.62 | $25.01 | $23.96 | $23.96 | $18.36 | 4,742,150 |
| 2022-05-10 | $23.83 | $24.76 | $23.80 | $24.61 | $18.85 | 3,832,350 |
| 2022-05-09 | $23.13 | $24.77 | $22.81 | $24.47 | $18.75 | 6,301,150 |
| 2022-05-06 | $22.41 | $24.02 | $22.25 | $23.27 | $17.83 | 5,144,250 |
| 2022-05-05 | $22.72 | $23.38 | $22.10 | $23.00 | $17.62 | 5,313,000 |
| 2022-05-04 | $22.50 | $22.50 | $22.50 | $22.50 | $17.24 | 0 |
| 2022-05-03 | $22.50 | $22.50 | $22.50 | $22.50 | $17.24 | 0 |
| 2022-04-29 | $21.15 | $23.58 | $21.15 | $22.50 | $17.24 | 6,088,800 |
| 2022-04-28 | $20.09 | $20.27 | $19.41 | $20.09 | $15.39 | 2,449,500 |
| 2022-04-27 | $18.68 | $20.18 | $18.35 | $20.08 | $15.38 | 3,190,250 |
| 2022-04-26 | $19.47 | $19.70 | $18.33 | $18.50 | $14.17 | 2,940,200 |
| 2022-04-25 | $21.47 | $21.70 | $19.68 | $19.68 | $15.08 | 3,517,300 |
| 2022-04-22 | $20.83 | $23.10 | $20.80 | $22.06 | $16.90 | 4,315,910 |
| 2022-04-21 | $21.62 | $22.08 | $20.92 | $21.08 | $16.15 | 1,943,400 |
| 2022-04-20 | $21.60 | $22.18 | $21.46 | $21.80 | $16.70 | 1,928,750 |
| 2022-04-19 | $21.68 | $22.07 | $21.42 | $21.60 | $16.55 | 1,895,100 |
| 2022-04-18 | $20.80 | $21.68 | $20.55 | $21.68 | $16.61 | 1,899,600 |
| 2022-04-15 | $20.71 | $21.43 | $20.22 | $21.18 | $16.23 | 2,065,710 |
| 2022-04-14 | $21.41 | $21.41 | $20.71 | $21.19 | $16.23 | 1,230,150 |
| 2022-04-13 | $21.39 | $21.58 | $20.76 | $20.79 | $15.93 | 1,349,300 |
| 2022-04-12 | $20.60 | $21.46 | $20.35 | $21.39 | $16.39 | 1,882,060 |
| 2022-04-11 | $21.46 | $21.46 | $20.54 | $20.70 | $15.86 | 1,633,900 |
| 2022-04-08 | $21.70 | $22.01 | $21.04 | $21.46 | $16.44 | 1,680,100 |
| 2022-04-07 | $22.57 | $22.95 | $21.71 | $21.74 | $16.66 | 2,171,400 |
| 2022-04-06 | $22.23 | $22.54 | $22.12 | $22.50 | $17.24 | 1,383,700 |
| 2022-04-05 | $22.18 | $22.18 | $22.18 | $22.18 | $16.99 | 0 |
| 2022-04-04 | $22.18 | $22.18 | $22.18 | $22.18 | $16.99 | 0 |
| 2022-04-01 | $22.50 | $22.50 | $21.91 | $22.18 | $16.99 | 2,137,900 |
| 2022-03-31 | $22.89 | $22.94 | $22.42 | $22.50 | $17.24 | 1,683,900 |
| 2022-03-30 | $22.89 | $23.29 | $22.80 | $22.91 | $17.55 | 1,597,200 |
| 2022-03-29 | $23.40 | $23.68 | $22.82 | $22.89 | $17.54 | 2,641,700 |
| 2022-03-28 | $24.03 | $24.13 | $23.50 | $23.91 | $18.32 | 1,293,100 |
| 2022-03-25 | $24.38 | $24.60 | $24.12 | $24.16 | $18.51 | 1,544,800 |
| 2022-03-24 | $24.69 | $24.76 | $23.98 | $24.15 | $18.50 | 2,635,500 |
| 2022-03-23 | $24.41 | $25.30 | $24.38 | $24.86 | $19.05 | 2,975,240 |
| 2022-03-22 | $24.69 | $25.32 | $24.21 | $24.45 | $18.73 | 2,096,300 |
| 2022-03-21 | $24.50 | $25.02 | $24.29 | $24.94 | $19.11 | 2,320,940 |
| 2022-03-18 | $24.00 | $24.72 | $23.75 | $24.47 | $18.75 | 1,857,200 |
| 2022-03-17 | $24.01 | $24.52 | $23.73 | $24.11 | $18.47 | 2,852,650 |
| 2022-03-16 | $23.69 | $23.83 | $22.63 | $23.68 | $18.14 | 2,983,090 |
| 2022-03-15 | $24.66 | $24.87 | $23.27 | $23.28 | $17.84 | 2,845,860 |
| 2022-03-14 | $24.86 | $25.74 | $24.80 | $24.82 | $19.02 | 3,084,380 |
| 2022-03-11 | $24.90 | $25.36 | $24.38 | $25.31 | $19.39 | 2,344,400 |
| 2022-03-10 | $25.62 | $26.25 | $25.07 | $25.08 | $19.21 | 3,179,800 |
| 2022-03-09 | $26.06 | $26.35 | $23.89 | $25.13 | $19.25 | 3,873,840 |
| 2022-03-08 | $27.48 | $27.79 | $25.90 | $26.02 | $19.93 | 4,026,800 |
| 2022-03-07 | $27.48 | $28.58 | $27.22 | $27.62 | $21.16 | 3,128,850 |
| 2022-03-04 | $27.70 | $28.30 | $27.31 | $27.54 | $21.10 | 3,077,600 |
| 2022-03-03 | $28.75 | $28.85 | $27.51 | $27.76 | $21.27 | 4,803,430 |
| 2022-03-02 | $29.28 | $29.45 | $28.60 | $28.82 | $22.08 | 3,434,300 |
| 2022-03-01 | $28.88 | $29.50 | $28.77 | $29.32 | $22.46 | 3,879,600 |
| 2022-02-28 | $29.50 | $30.02 | $28.67 | $28.86 | $22.11 | 4,499,400 |
| 2022-02-25 | $29.50 | $30.30 | $29.13 | $29.19 | $22.36 | 7,613,000 |
| 2022-02-24 | $29.30 | $31.86 | $29.11 | $30.27 | $23.19 | 13,279,040 |
| 2022-02-23 | $28.02 | $29.40 | $28.00 | $29.30 | $22.45 | 4,690,680 |
| 2022-02-22 | $29.70 | $30.40 | $28.91 | $28.91 | $22.15 | 5,568,010 |
| 2022-02-21 | $28.99 | $29.20 | $28.70 | $29.02 | $22.23 | 3,245,100 |
| 2022-02-18 | $29.25 | $29.25 | $28.60 | $28.92 | $22.16 | 4,317,700 |
| 2022-02-17 | $28.00 | $30.46 | $27.72 | $29.60 | $22.68 | 8,756,290 |
| 2022-02-16 | $27.98 | $28.22 | $27.51 | $28.14 | $21.56 | 4,204,210 |
| 2022-02-15 | $28.89 | $28.89 | $28.32 | $28.65 | $21.95 | 4,235,260 |
| 2022-02-14 | $27.98 | $29.01 | $27.96 | $28.99 | $22.21 | 6,878,550 |
| 2022-02-11 | $28.01 | $28.25 | $27.38 | $27.64 | $21.18 | 3,761,580 |
| 2022-02-10 | $28.13 | $28.51 | $27.90 | $28.29 | $21.67 | 3,383,800 |
| 2022-02-09 | $28.00 | $28.60 | $27.73 | $28.14 | $21.56 | 4,099,200 |
| 2022-02-08 | $27.68 | $28.29 | $27.06 | $28.13 | $21.55 | 4,197,280 |
| 2022-02-07 | $27.40 | $27.99 | $26.81 | $27.50 | $21.07 | 4,522,750 |
| 2022-02-04 | $26.67 | $26.67 | $26.67 | $26.67 | $20.43 | 0 |
| 2022-02-03 | $26.67 | $26.67 | $26.67 | $26.67 | $20.43 | 0 |
| 2022-02-02 | $26.67 | $26.67 | $26.67 | $26.67 | $20.43 | 0 |
| 2022-02-01 | $26.67 | $26.67 | $26.67 | $26.67 | $20.43 | 0 |
| 2022-01-28 | $25.55 | $26.76 | $25.03 | $26.67 | $20.43 | 4,221,560 |
| 2022-01-27 | $26.29 | $27.48 | $25.50 | $25.50 | $19.54 | 4,504,780 |
| 2022-01-26 | $26.97 | $27.97 | $26.11 | $26.42 | $20.24 | 5,475,850 |
| 2022-01-25 | $26.86 | $28.90 | $26.51 | $27.66 | $21.19 | 8,641,150 |
| 2022-01-24 | $25.48 | $27.37 | $25.03 | $26.69 | $20.45 | 3,270,250 |
| 2022-01-21 | $26.20 | $26.48 | $25.76 | $25.80 | $19.77 | 1,693,840 |
| 2022-01-20 | $27.43 | $27.45 | $26.32 | $26.33 | $20.17 | 2,468,600 |
| 2022-01-19 | $27.11 | $27.48 | $26.83 | $27.45 | $21.03 | 1,687,900 |
| 2022-01-18 | $27.61 | $27.80 | $27.15 | $27.18 | $20.82 | 2,076,400 |
| 2022-01-17 | $26.50 | $27.65 | $26.50 | $27.56 | $21.11 | 2,011,300 |
| 2022-01-14 | $26.90 | $27.40 | $26.70 | $26.96 | $20.65 | 1,715,690 |
| 2022-01-13 | $27.65 | $27.66 | $26.82 | $26.91 | $20.62 | 1,949,700 |
| 2022-01-12 | $27.38 | $27.70 | $27.07 | $27.64 | $21.18 | 2,039,830 |
| 2022-01-11 | $27.69 | $27.80 | $26.97 | $27.07 | $20.74 | 1,909,550 |
| 2022-01-10 | $27.09 | $27.85 | $26.72 | $27.48 | $21.05 | 2,336,050 |
| 2022-01-07 | $28.43 | $28.59 | $27.18 | $27.18 | $20.82 | 2,860,800 |
| 2022-01-06 | $28.06 | $28.65 | $27.68 | $28.24 | $21.64 | 3,168,850 |
| 2022-01-05 | $29.05 | $29.70 | $28.10 | $28.60 | $21.91 | 4,251,170 |
| 2022-01-04 | $28.48 | $29.08 | $28.43 | $28.94 | $22.17 | 3,062,800 |
| 2022-01-03 | $28.59 | $28.59 | $28.59 | $28.59 | $21.90 | 0 |
| 2021-12-31 | $28.87 | $29.19 | $28.51 | $28.59 | $21.90 | 3,315,300 |
| 2021-12-30 | $28.05 | $28.97 | $28.04 | $28.76 | $22.03 | 3,723,350 |
| 2021-12-29 | $28.20 | $28.82 | $27.72 | $28.24 | $21.64 | 3,949,790 |
| 2021-12-28 | $27.45 | $28.78 | $27.30 | $28.18 | $21.59 | 3,870,100 |
| 2021-12-27 | $27.38 | $27.70 | $27.03 | $27.39 | $20.98 | 2,302,440 |
| 2021-12-24 | $28.18 | $28.44 | $27.17 | $27.26 | $20.88 | 3,507,950 |
| 2021-12-23 | $28.88 | $28.88 | $28.10 | $28.14 | $21.56 | 2,984,350 |
| 2021-12-22 | $28.90 | $28.99 | $28.60 | $28.79 | $22.06 | 2,118,350 |
| 2021-12-21 | $28.49 | $29.15 | $28.29 | $28.82 | $22.08 | 2,367,100 |
| 2021-12-20 | $29.78 | $30.00 | $28.56 | $28.57 | $21.89 | 4,592,480 |
| 2021-12-17 | $30.53 | $30.88 | $29.77 | $29.83 | $22.85 | 4,162,350 |
| 2021-12-16 | $30.21 | $31.05 | $30.21 | $30.67 | $23.50 | 3,788,850 |
| 2021-12-15 | $30.25 | $30.61 | $30.09 | $30.25 | $23.18 | 3,177,270 |
| 2021-12-14 | $30.35 | $31.10 | $30.16 | $30.42 | $23.31 | 3,749,370 |
| 2021-12-13 | $31.00 | $31.14 | $29.80 | $30.47 | $23.34 | 4,726,700 |
| 2021-12-07 | $31.70 | $31.70 | $29.93 | $30.03 | $23.01 | 6,677,220 |
| 2021-12-06 | $31.45 | $32.35 | $30.65 | $31.83 | $24.39 | 6,264,550 |
| 2021-12-03 | $31.45 | $31.45 | $31.45 | $31.45 | $24.09 | 4,727,100 |
| 2021-12-02 | $31.05 | $31.05 | $31.05 | $31.05 | $23.79 | 8,558,600 |
| 2021-12-01 | $33.04 | $33.92 | $32.42 | $33.10 | $25.36 | 7,807,100 |
| 2021-11-30 | $34.95 | $35.73 | $33.50 | $33.58 | $25.73 | 11,018,770 |
| 2021-11-29 | $33.48 | $35.26 | $33.13 | $34.93 | $26.76 | 11,173,800 |
| 2021-11-26 | $33.70 | $34.13 | $32.51 | $34.03 | $26.07 | 9,089,290 |
| 2021-11-25 | $33.06 | $35.00 | $32.78 | $33.78 | $25.88 | 13,602,600 |
| 2021-11-24 | $31.57 | $34.48 | $31.00 | $33.40 | $25.59 | 15,867,920 |
| 2021-11-23 | $31.65 | $32.09 | $30.83 | $31.04 | $23.78 | 7,467,760 |
| 2021-11-22 | $30.99 | $31.79 | $30.81 | $31.55 | $24.17 | 5,681,050 |
| 2021-11-19 | $31.08 | $31.75 | $30.80 | $30.98 | $23.73 | 6,596,050 |
| 2021-11-18 | $32.36 | $32.73 | $30.09 | $31.36 | $24.03 | 9,798,300 |
| 2021-11-17 | $31.89 | $32.40 | $31.14 | $32.25 | $24.71 | 7,388,900 |
| 2021-11-16 | $32.96 | $33.83 | $31.51 | $31.61 | $24.22 | 11,484,450 |
| 2021-11-15 | $32.96 | $34.70 | $32.58 | $32.95 | $25.24 | 10,753,400 |
| 2021-11-12 | $32.22 | $33.92 | $32.01 | $33.22 | $25.45 | 11,877,980 |
| 2021-11-11 | $33.00 | $33.40 | $32.14 | $32.54 | $24.93 | 13,261,480 |
| 2021-11-10 | $33.45 | $35.08 | $33.01 | $33.84 | $25.93 | 12,200,960 |
| 2021-11-09 | $34.28 | $36.36 | $33.44 | $33.51 | $25.67 | 15,384,660 |
| 2021-11-08 | $33.80 | $35.30 | $32.30 | $35.24 | $27.00 | 13,411,640 |
| 2021-11-05 | $32.71 | $32.71 | $32.71 | $32.71 | $25.06 | 16,973,410 |
| 2021-11-04 | $32.45 | $33.67 | $31.86 | $32.71 | $25.06 | 14,028,600 |
| 2021-11-03 | $34.59 | $34.85 | $32.09 | $32.50 | $24.90 | 15,624,420 |
| 2021-11-02 | $33.66 | $38.00 | $33.02 | $33.90 | $25.97 | 22,855,220 |
| 2021-11-01 | $30.99 | $33.49 | $30.33 | $32.60 | $24.98 | 21,362,540 |
| 2021-10-29 | $26.40 | $30.59 | $25.81 | $30.59 | $23.44 | 12,293,110 |
| 2021-10-28 | $25.98 | $26.54 | $25.02 | $25.49 | $19.53 | 4,965,150 |
| 2021-10-27 | $28.83 | $29.57 | $26.68 | $26.90 | $20.61 | 6,138,750 |
| 2021-10-26 | $28.42 | $28.97 | $27.70 | $28.25 | $21.64 | 5,748,050 |
| 2021-10-25 | $27.53 | $29.17 | $27.40 | $28.52 | $21.85 | 8,700,190 |
| 2021-10-22 | $26.33 | $28.59 | $26.03 | $27.99 | $21.44 | 9,535,420 |
| 2021-10-21 | $26.50 | $26.56 | $25.81 | $26.25 | $20.11 | 4,859,080 |
| 2021-10-20 | $25.50 | $26.89 | $25.32 | $26.58 | $20.36 | 6,701,040 |
| 2021-10-19 | $25.56 | $25.73 | $25.05 | $25.64 | $19.64 | 4,749,450 |
| 2021-10-18 | $24.53 | $26.86 | $24.30 | $25.67 | $19.67 | 6,651,890 |
| 2021-10-15 | $24.94 | $25.51 | $24.51 | $24.54 | $18.80 | 3,969,270 |
| 2021-10-14 | $24.14 | $25.43 | $24.01 | $24.99 | $19.15 | 4,007,600 |
| 2021-10-13 | $24.56 | $24.86 | $23.60 | $24.40 | $18.69 | 3,490,220 |
| 2021-10-12 | $24.95 | $25.40 | $24.25 | $24.57 | $18.82 | 5,080,000 |
| 2021-10-11 | $25.75 | $27.18 | $24.70 | $25.56 | $19.58 | 7,565,670 |
| 2021-10-08 | $25.01 | $25.58 | $24.88 | $25.25 | $19.34 | 3,158,720 |
| 2021-10-07 | $24.59 | $24.59 | $24.59 | $24.59 | $18.84 | 0 |
| 2021-10-06 | $24.59 | $24.59 | $24.59 | $24.59 | $18.84 | 0 |
| 2021-09-30 | $24.32 | $24.79 | $24.13 | $24.59 | $18.84 | 3,158,750 |
| 2021-09-29 | $24.82 | $25.33 | $23.85 | $23.85 | $18.27 | 3,235,150 |
| 2021-09-28 | $24.64 | $25.44 | $24.64 | $25.18 | $19.29 | 3,609,550 |
| 2021-09-27 | $26.11 | $26.47 | $24.40 | $24.64 | $18.88 | 6,684,750 |
| 2021-09-24 | $27.15 | $27.20 | $26.19 | $26.19 | $20.06 | 4,050,760 |
| 2021-09-23 | $27.10 | $27.67 | $26.89 | $27.32 | $20.93 | 3,529,900 |
| 2021-09-22 | $26.89 | $27.60 | $26.89 | $27.00 | $20.69 | 3,695,250 |
| 2021-09-21 | $28.05 | $28.05 | $28.05 | $28.05 | $21.49 | 0 |
| 2021-09-20 | $28.05 | $28.05 | $28.05 | $28.05 | $21.49 | 0 |
| 2021-09-17 | $29.80 | $29.88 | $27.56 | $28.05 | $21.49 | 5,698,380 |
| 2021-09-16 | $29.50 | $30.68 | $29.28 | $29.49 | $22.59 | 7,836,010 |
| 2021-09-15 | $28.45 | $29.98 | $27.41 | $29.92 | $22.92 | 9,118,520 |
| 2021-09-14 | $28.05 | $28.89 | $27.91 | $28.39 | $21.75 | 4,344,280 |
| 2021-09-13 | $28.35 | $28.94 | $28.10 | $28.13 | $21.55 | 5,142,000 |
| 2021-09-10 | $30.88 | $31.00 | $28.90 | $29.10 | $22.29 | 9,378,180 |
| 2021-09-09 | $28.93 | $30.30 | $28.25 | $30.13 | $23.08 | 9,176,660 |
| 2021-09-08 | $29.80 | $30.25 | $28.82 | $28.89 | $22.13 | 6,774,670 |
| 2021-09-07 | $29.27 | $29.78 | $28.85 | $29.64 | $22.71 | 5,502,820 |
| 2021-09-06 | $29.19 | $29.37 | $28.30 | $29.23 | $22.39 | 5,091,220 |
| 2021-09-03 | $29.30 | $30.05 | $28.50 | $29.30 | $22.45 | 7,273,200 |
| 2021-09-02 | $29.32 | $30.42 | $29.20 | $29.64 | $22.71 | 7,080,430 |
| 2021-09-01 | $32.98 | $33.16 | $29.36 | $29.78 | $22.82 | 11,141,620 |
| 2021-08-31 | $31.99 | $32.96 | $30.52 | $32.96 | $25.25 | 8,917,740 |
| 2021-08-30 | $32.51 | $33.66 | $31.28 | $31.99 | $24.51 | 10,058,500 |
| 2021-08-27 | $32.30 | $32.70 | $31.39 | $31.85 | $24.40 | 7,349,490 |
| 2021-08-26 | $33.51 | $34.21 | $32.00 | $32.18 | $24.65 | 10,560,850 |
| 2021-08-25 | $34.81 | $35.36 | $33.52 | $33.80 | $25.89 | 9,886,270 |
| 2021-08-24 | $34.26 | $35.39 | $33.33 | $34.97 | $26.79 | 12,259,200 |
| 2021-08-23 | $35.10 | $36.88 | $35.10 | $35.81 | $27.43 | 13,977,580 |
| 2021-08-20 | $35.28 | $36.50 | $33.49 | $34.22 | $26.22 | 13,625,410 |
| 2021-08-19 | $35.48 | $38.13 | $35.15 | $36.36 | $27.86 | 16,603,660 |
| 2021-08-18 | $34.35 | $37.55 | $33.10 | $36.35 | $27.85 | 18,814,810 |
| 2021-08-17 | $34.16 | $38.58 | $33.05 | $35.83 | $27.45 | 22,068,580 |
| 2021-08-16 | $37.67 | $37.75 | $34.91 | $34.96 | $26.78 | 17,313,460 |
| 2021-08-13 | $37.30 | $40.88 | $37.18 | $38.51 | $29.50 | 22,092,100 |
| 2021-08-12 | $39.01 | $39.41 | $36.37 | $38.43 | $29.44 | 25,735,950 |
| 2021-08-11 | $41.06 | $45.00 | $38.68 | $39.73 | $30.44 | 35,008,790 |
| 2021-08-10 | $32.97 | $39.47 | $31.70 | $39.47 | $30.24 | 21,768,030 |
| 2021-08-09 | $30.91 | $35.50 | $30.91 | $32.89 | $25.20 | 17,901,860 |
| 2021-08-06 | $29.18 | $30.88 | $28.07 | $30.54 | $23.40 | 13,348,600 |
| 2021-08-05 | $28.66 | $31.78 | $28.35 | $29.26 | $22.42 | 14,648,970 |
| 2021-08-04 | $28.95 | $29.50 | $28.18 | $29.03 | $22.24 | 8,704,860 |
| 2021-08-03 | $28.75 | $31.45 | $28.28 | $28.80 | $22.06 | 13,726,500 |
| 2021-08-02 | $26.28 | $31.28 | $26.20 | $29.86 | $22.88 | 17,857,450 |
| 2021-07-30 | $27.00 | $27.75 | $26.12 | $27.02 | $20.70 | 13,049,670 |
| 2021-07-29 | $25.85 | $28.11 | $25.59 | $27.64 | $21.18 | 17,273,950 |
| 2021-07-28 | $26.88 | $28.88 | $25.19 | $26.81 | $20.54 | 22,290,270 |
| 2021-07-27 | $22.20 | $26.87 | $22.20 | $26.87 | $20.59 | 14,433,910 |
| 2021-07-26 | $23.00 | $23.50 | $22.03 | $22.39 | $17.15 | 6,073,370 |
| 2021-07-23 | $22.30 | $23.50 | $21.80 | $23.00 | $17.62 | 7,181,420 |
| 2021-07-22 | $22.59 | $22.60 | $22.11 | $22.35 | $17.12 | 3,259,650 |
| 2021-07-21 | $22.55 | $22.88 | $22.27 | $22.63 | $17.34 | 4,584,730 |
| 2021-07-20 | $21.75 | $22.99 | $21.30 | $22.59 | $17.31 | 5,382,110 |
| 2021-07-19 | $21.70 | $22.36 | $21.58 | $22.00 | $16.85 | 3,157,350 |
| 2021-07-16 | $20.95 | $22.13 | $20.85 | $21.88 | $16.76 | 4,173,450 |
| 2021-07-15 | $20.83 | $21.39 | $20.56 | $21.17 | $16.22 | 2,002,400 |
| 2021-07-14 | $21.27 | $21.27 | $20.82 | $20.83 | $15.96 | 1,861,500 |
| 2021-07-13 | $21.98 | $22.15 | $21.13 | $21.29 | $16.31 | 2,727,700 |
| 2021-07-12 | $21.83 | $22.09 | $21.55 | $21.98 | $16.84 | 2,633,750 |
| 2021-07-09 | $21.79 | $22.19 | $21.41 | $21.88 | $16.76 | 2,698,110 |
| 2021-07-08 | $21.20 | $22.22 | $21.01 | $21.79 | $16.69 | 3,394,500 |
| 2021-07-07 | $20.69 | $21.30 | $20.54 | $21.05 | $16.13 | 2,175,300 |
| 2021-07-06 | $21.17 | $21.37 | $20.45 | $20.80 | $15.94 | 2,361,850 |
| 2021-07-05 | $20.87 | $21.60 | $20.80 | $21.22 | $16.26 | 2,400,800 |
| 2021-07-02 | $21.55 | $21.98 | $20.91 | $21.34 | $16.35 | 2,658,150 |
| 2021-07-01 | $22.80 | $22.85 | $21.65 | $21.66 | $16.59 | 3,782,200 |
| 2021-06-30 | $21.59 | $22.62 | $21.32 | $22.61 | $17.32 | 4,254,200 |
| 2021-06-29 | $21.95 | $22.48 | $21.33 | $21.46 | $16.44 | 2,642,100 |
| 2021-06-28 | $21.87 | $22.38 | $21.65 | $22.03 | $16.88 | 2,436,600 |
| 2021-06-25 | $22.13 | $22.39 | $21.45 | $21.74 | $16.66 | 3,043,150 |
| 2021-06-24 | $22.80 | $23.70 | $22.11 | $22.27 | $17.06 | 4,582,500 |
| 2021-06-23 | $22.70 | $23.90 | $22.47 | $23.13 | $17.72 | 5,522,850 |
| 2021-06-22 | $23.20 | $23.60 | $22.50 | $22.78 | $17.45 | 6,366,720 |
| 2021-06-21 | $21.90 | $23.31 | $21.89 | $23.27 | $17.83 | 7,081,480 |
| 2021-06-18 | $21.08 | $21.87 | $20.64 | $21.70 | $16.62 | 3,660,800 |
| 2021-06-17 | $20.85 | $21.49 | $20.21 | $21.15 | $16.20 | 2,976,750 |
| 2021-06-16 | $21.47 | $21.78 | $20.67 | $20.85 | $15.97 | 3,313,100 |
| 2021-06-15 | $21.34 | $21.92 | $21.04 | $21.62 | $16.56 | 3,955,900 |
| 2021-06-14 | $21.12 | $21.12 | $21.12 | $21.12 | $16.18 | 0 |
| 2021-06-11 | $21.73 | $22.20 | $21.12 | $21.12 | $16.18 | 5,715,100 |
| 2021-06-10 | $20.53 | $22.67 | $20.53 | $21.85 | $16.74 | 7,407,770 |
| 2021-06-09 | $20.53 | $21.10 | $20.34 | $20.60 | $15.78 | 3,572,770 |
| 2021-06-08 | $20.06 | $20.57 | $20.01 | $20.53 | $15.73 | 2,968,100 |
| 2021-06-07 | $19.61 | $20.34 | $19.61 | $20.22 | $15.49 | 2,916,150 |
| 2021-06-04 | $19.37 | $19.75 | $19.20 | $19.52 | $14.95 | 1,394,600 |
| 2021-06-03 | $19.70 | $20.08 | $19.40 | $19.44 | $14.89 | 1,930,700 |
| 2021-06-02 | $20.10 | $20.34 | $19.75 | $19.77 | $15.15 | 2,248,350 |
| 2021-06-01 | $19.96 | $20.29 | $19.71 | $20.10 | $15.40 | 2,020,600 |
| 2021-05-31 | $19.52 | $20.04 | $19.30 | $20.01 | $15.33 | 2,612,050 |
| 2021-05-28 | $19.87 | $20.10 | $19.37 | $19.52 | $14.95 | 2,378,130 |
| 2021-05-27 | $19.30 | $19.90 | $19.25 | $19.81 | $15.18 | 2,594,830 |
| 2021-05-26 | $19.73 | $19.73 | $19.31 | $19.37 | $14.84 | 1,838,000 |
| 2021-05-25 | $19.30 | $19.74 | $19.20 | $19.55 | $14.98 | 2,253,730 |
| 2021-05-24 | $19.34 | $19.96 | $19.25 | $19.47 | $14.92 | 2,386,800 |
| 2021-05-21 | $19.78 | $20.00 | $19.35 | $19.38 | $14.85 | 3,349,850 |
| 2021-05-20 | $19.19 | $20.61 | $19.02 | $20.00 | $15.32 | 5,876,500 |
| 2021-05-19 | $19.04 | $19.07 | $18.62 | $18.97 | $14.53 | 1,537,600 |
| 2021-05-18 | $18.35 | $19.30 | $18.21 | $19.00 | $14.56 | 2,576,100 |
| 2021-05-17 | $18.93 | $18.96 | $18.22 | $18.30 | $14.02 | 2,094,650 |
| 2021-05-14 | $18.55 | $18.97 | $18.47 | $18.95 | $14.52 | 1,901,200 |
| 2021-05-13 | $18.19 | $19.33 | $18.15 | $18.59 | $14.24 | 2,311,500 |
| 2021-05-12 | $18.10 | $18.55 | $18.10 | $18.36 | $14.07 | 1,232,950 |
| 2021-05-11 | $17.77 | $18.43 | $17.55 | $18.35 | $14.06 | 1,487,940 |
| 2021-05-10 | $17.99 | $18.00 | $17.57 | $17.59 | $13.48 | 985,150 |
| 2021-05-07 | $18.01 | $18.18 | $17.56 | $17.81 | $13.64 | 1,173,800 |
| 2021-05-06 | $17.88 | $18.19 | $17.88 | $17.96 | $13.76 | 857,500 |
| 2021-05-05 | $17.90 | $17.90 | $17.90 | $17.90 | $13.71 | 0 |
| 2021-05-04 | $17.90 | $17.90 | $17.90 | $17.90 | $13.71 | 0 |
| 2021-04-30 | $18.35 | $18.35 | $17.76 | $17.90 | $13.71 | 1,406,400 |
| 2021-04-29 | $18.06 | $18.54 | $18.05 | $18.35 | $14.06 | 1,159,950 |
| 2021-04-28 | $18.33 | $18.33 | $17.91 | $18.18 | $13.93 | 869,300 |
| 2021-04-27 | $18.73 | $18.74 | $18.06 | $18.24 | $13.97 | 1,493,250 |
| 2021-04-26 | $19.10 | $19.15 | $18.60 | $18.63 | $14.27 | 1,693,000 |
| 2021-04-23 | $19.34 | $19.47 | $18.94 | $19.13 | $14.66 | 1,630,150 |
| 2021-04-22 | $19.40 | $20.13 | $19.24 | $19.53 | $14.96 | 2,061,740 |
| 2021-04-21 | $19.33 | $19.49 | $19.10 | $19.21 | $14.72 | 1,336,100 |
| 2021-04-20 | $19.39 | $19.75 | $19.23 | $19.50 | $14.94 | 1,873,150 |
| 2021-04-19 | $18.86 | $19.47 | $18.86 | $19.37 | $14.84 | 1,765,400 |
| 2021-04-16 | $18.89 | $19.13 | $18.69 | $19.02 | $14.57 | 1,617,850 |
| 2021-04-15 | $19.25 | $19.25 | $18.63 | $18.83 | $14.35 | 1,255,890 |
| 2021-04-14 | $18.67 | $19.25 | $18.66 | $19.02 | $14.50 | 1,591,600 |
| 2021-04-13 | $18.74 | $19.00 | $18.33 | $18.65 | $14.21 | 2,019,700 |
| 2021-04-12 | $21.00 | $21.00 | $18.92 | $19.15 | $14.59 | 3,614,650 |
| 2021-04-09 | $19.35 | $19.88 | $19.15 | $19.78 | $15.07 | 2,225,700 |
| 2021-04-08 | $19.59 | $19.65 | $19.19 | $19.26 | $14.68 | 1,972,750 |
| 2021-04-07 | $19.18 | $19.59 | $19.09 | $19.52 | $14.88 | 1,743,450 |
| 2021-04-06 | $18.72 | $19.49 | $18.72 | $19.24 | $14.66 | 2,225,700 |
| 2021-04-05 | $18.94 | $18.94 | $18.94 | $18.94 | $14.43 | 0 |
| 2021-04-02 | $18.00 | $19.00 | $17.68 | $18.94 | $14.43 | 3,029,800 |
| 2021-04-01 | $18.96 | $19.17 | $18.73 | $19.05 | $14.52 | 1,239,000 |
| 2021-03-31 | $19.35 | $19.52 | $18.80 | $18.86 | $14.37 | 2,048,400 |
| 2021-03-30 | $19.40 | $20.00 | $19.22 | $19.55 | $14.90 | 1,863,800 |
| 2021-03-29 | $19.79 | $20.20 | $19.40 | $19.45 | $14.82 | 1,921,250 |
| 2021-03-26 | $19.50 | $19.75 | $19.32 | $19.72 | $15.03 | 1,343,700 |
| 2021-03-25 | $19.38 | $19.75 | $19.15 | $19.50 | $14.86 | 1,457,150 |
| 2021-03-24 | $20.13 | $20.28 | $19.20 | $19.48 | $14.85 | 2,329,300 |
| 2021-03-23 | $20.84 | $20.91 | $20.06 | $20.14 | $15.35 | 2,260,000 |
| 2021-03-22 | $21.45 | $21.60 | $20.69 | $20.82 | $15.87 | 2,905,300 |
| 2021-03-19 | $20.27 | $21.58 | $20.23 | $21.22 | $16.17 | 2,972,320 |
| 2021-03-18 | $21.01 | $21.15 | $20.50 | $20.50 | $15.62 | 1,904,500 |
| 2021-03-17 | $20.74 | $21.25 | $20.50 | $21.17 | $16.13 | 1,816,700 |
| 2021-03-16 | $20.17 | $20.98 | $20.17 | $20.73 | $15.80 | 1,876,050 |
| 2021-03-15 | $21.28 | $21.28 | $20.05 | $20.39 | $15.54 | 2,977,700 |
| 2021-03-12 | $22.00 | $22.11 | $21.05 | $21.21 | $16.16 | 2,228,900 |
| 2021-03-11 | $20.87 | $21.97 | $20.30 | $21.79 | $16.61 | 4,103,900 |
| 2021-03-10 | $22.26 | $22.90 | $20.50 | $21.05 | $16.04 | 5,197,380 |
| 2021-03-09 | $22.65 | $23.90 | $22.00 | $22.00 | $16.77 | 7,113,600 |
| 2021-03-08 | $22.11 | $22.90 | $22.11 | $22.47 | $17.12 | 3,725,650 |
| 2021-03-05 | $22.04 | $22.80 | $22.04 | $22.45 | $17.11 | 4,847,200 |
| 2021-03-04 | $21.59 | $23.17 | $21.43 | $22.39 | $17.06 | 7,580,150 |
| 2021-03-03 | $21.03 | $21.45 | $20.90 | $21.19 | $16.15 | 2,461,900 |
| 2021-03-02 | $21.82 | $21.87 | $20.88 | $21.08 | $16.07 | 3,206,150 |
| 2021-03-01 | $20.75 | $21.79 | $20.70 | $21.79 | $16.61 | 3,933,700 |
| 2021-02-26 | $21.27 | $22.30 | $21.03 | $21.26 | $16.20 | 4,987,490 |
| 2021-02-25 | $20.81 | $21.80 | $20.50 | $21.75 | $16.58 | 4,964,740 |
| 2021-02-24 | $20.25 | $21.00 | $20.10 | $20.76 | $15.82 | 3,186,810 |
| 2021-02-23 | $19.85 | $21.27 | $19.71 | $20.52 | $15.64 | 3,671,700 |
| 2021-02-22 | $19.83 | $20.88 | $19.82 | $20.15 | $15.36 | 3,379,500 |
| 2021-02-19 | $19.11 | $19.88 | $19.11 | $19.83 | $15.11 | 2,276,000 |
| 2021-02-18 | $18.95 | $19.65 | $18.95 | $19.27 | $14.69 | 2,788,620 |
| 2021-02-17 | $18.75 | $18.75 | $18.75 | $18.75 | $14.29 | 0 |
| 2021-02-16 | $18.75 | $18.75 | $18.75 | $18.75 | $14.29 | 0 |
| 2021-02-15 | $18.75 | $18.75 | $18.75 | $18.75 | $14.29 | 0 |
| 2021-02-12 | $18.75 | $18.75 | $18.75 | $18.75 | $14.29 | 0 |
| 2021-02-11 | $18.75 | $18.75 | $18.75 | $18.75 | $14.29 | 0 |
| 2021-02-10 | $18.80 | $19.15 | $18.66 | $18.75 | $14.29 | 1,942,200 |
| 2021-02-09 | $17.68 | $19.17 | $17.42 | $18.98 | $14.46 | 3,993,400 |
| 2021-02-08 | $18.40 | $18.48 | $17.70 | $17.74 | $13.52 | 2,842,920 |
| 2021-02-05 | $19.35 | $19.84 | $18.40 | $18.42 | $14.04 | 4,023,900 |
| 2021-02-04 | $20.68 | $20.90 | $18.88 | $19.50 | $14.86 | 4,979,590 |
| 2021-02-03 | $22.45 | $22.50 | $21.01 | $21.06 | $16.05 | 3,837,050 |
| 2021-02-02 | $22.80 | $23.00 | $22.06 | $22.66 | $17.27 | 3,300,770 |
| 2021-02-01 | $23.49 | $23.61 | $22.56 | $23.05 | $17.57 | 4,008,180 |
| 2021-01-29 | $22.06 | $22.80 | $21.71 | $22.79 | $17.37 | 4,063,710 |
| 2021-01-28 | $22.01 | $22.58 | $21.90 | $21.97 | $16.74 | 3,412,720 |
| 2021-01-27 | $22.38 | $22.99 | $22.17 | $22.41 | $17.08 | 3,360,000 |
| 2021-01-26 | $23.53 | $23.53 | $22.09 | $22.44 | $17.10 | 4,429,510 |
| 2021-01-25 | $22.78 | $23.94 | $22.75 | $23.33 | $17.78 | 4,963,550 |
| 2021-01-22 | $24.55 | $24.55 | $22.84 | $23.08 | $17.59 | 8,328,660 |
| 2021-01-21 | $25.45 | $25.49 | $24.61 | $24.73 | $18.85 | 5,593,020 |
| 2021-01-20 | $25.07 | $25.67 | $24.76 | $25.42 | $19.37 | 5,498,510 |
| 2021-01-19 | $25.30 | $25.93 | $24.81 | $25.52 | $19.45 | 7,649,430 |
| 2021-01-18 | $25.33 | $26.70 | $25.00 | $26.21 | $19.97 | 9,735,370 |
| 2021-01-15 | $25.82 | $25.99 | $24.50 | $25.19 | $19.20 | 7,433,590 |
| 2021-01-14 | $27.00 | $27.13 | $25.32 | $26.00 | $19.81 | 10,186,180 |
| 2021-01-13 | $27.30 | $28.39 | $26.32 | $26.97 | $20.55 | 17,738,520 |
| 2021-01-12 | $22.30 | $26.66 | $22.22 | $26.66 | $20.32 | 13,958,550 |
| 2021-01-11 | $23.05 | $23.49 | $21.63 | $22.22 | $16.93 | 3,804,900 |
| 2021-01-08 | $23.51 | $24.50 | $23.19 | $23.48 | $17.89 | 4,193,200 |
| 2021-01-07 | $24.79 | $24.80 | $23.10 | $23.36 | $17.80 | 7,523,060 |
| 2021-01-06 | $24.53 | $26.19 | $24.53 | $25.21 | $19.21 | 7,631,620 |
| 2021-01-05 | $24.66 | $25.37 | $24.36 | $24.68 | $18.81 | 5,175,350 |
| 2021-01-04 | $23.99 | $25.17 | $23.58 | $24.91 | $18.98 | 6,625,340 |
| 2021-01-01 | $22.94 | $22.94 | $22.94 | $22.94 | $17.48 | 0 |
| 2020-12-31 | $21.94 | $23.09 | $21.82 | $22.94 | $17.48 | 3,570,300 |
| 2020-12-30 | $22.90 | $23.06 | $21.40 | $22.24 | $16.95 | 5,223,900 |
| 2020-12-29 | $23.10 | $23.57 | $22.88 | $22.90 | $17.45 | 2,981,540 |
| 2020-12-28 | $24.34 | $24.79 | $22.90 | $23.06 | $17.57 | 4,696,760 |
| 2020-12-25 | $25.06 | $25.08 | $24.40 | $24.64 | $18.78 | 5,754,190 |
| 2020-12-24 | $23.92 | $25.95 | $23.72 | $25.38 | $19.34 | 9,570,770 |
| 2020-12-23 | $23.12 | $24.08 | $23.12 | $23.92 | $18.23 | 3,349,800 |
| 2020-12-22 | $23.14 | $24.15 | $23.01 | $23.41 | $17.84 | 3,558,470 |
| 2020-12-21 | $22.91 | $23.36 | $22.73 | $23.25 | $17.72 | 1,672,150 |
| 2020-12-18 | $23.36 | $23.57 | $22.80 | $22.99 | $17.52 | 2,040,500 |
| 2020-12-17 | $23.47 | $23.56 | $22.53 | $23.40 | $17.83 | 2,619,900 |
| 2020-12-16 | $24.26 | $24.26 | $23.20 | $23.38 | $17.82 | 2,221,600 |
| 2020-12-15 | $24.38 | $24.42 | $23.86 | $24.00 | $18.29 | 2,027,770 |
| 2020-12-14 | $23.68 | $24.67 | $23.16 | $24.18 | $18.43 | 2,968,950 |
| 2020-12-11 | $23.50 | $23.94 | $23.10 | $23.58 | $17.97 | 2,744,760 |
| 2020-12-10 | $24.97 | $25.00 | $23.46 | $23.51 | $17.92 | 4,653,250 |
| 2020-12-09 | $25.34 | $25.88 | $24.52 | $24.66 | $18.79 | 4,721,900 |
| 2020-12-08 | $25.97 | $26.10 | $25.35 | $25.38 | $19.34 | 4,604,360 |
| 2020-12-07 | $25.13 | $26.67 | $25.01 | $26.14 | $19.92 | 6,852,480 |
| 2020-12-04 | $24.87 | $25.12 | $24.68 | $24.99 | $19.05 | 2,273,450 |
| 2020-12-03 | $25.26 | $25.35 | $24.70 | $24.76 | $18.87 | 3,022,900 |
| 2020-12-02 | $25.12 | $25.49 | $24.60 | $25.21 | $19.21 | 4,022,220 |
| 2020-12-01 | $24.80 | $25.59 | $24.71 | $25.18 | $19.19 | 4,743,170 |
| 2020-11-30 | $24.68 | $25.69 | $24.42 | $24.96 | $19.02 | 4,386,210 |
| 2020-11-27 | $25.65 | $26.57 | $24.93 | $25.03 | $19.08 | 6,171,700 |
| 2020-11-26 | $25.79 | $26.26 | $24.90 | $25.66 | $19.56 | 5,951,960 |
| 2020-11-25 | $26.27 | $26.48 | $26.02 | $26.05 | $19.85 | 1,533,000 |
| 2020-11-24 | $26.50 | $27.08 | $26.10 | $26.34 | $20.07 | 2,297,350 |
| 2020-11-23 | $26.99 | $27.33 | $26.34 | $26.63 | $20.30 | 2,482,500 |
| 2020-11-20 | $27.68 | $27.70 | $26.85 | $26.99 | $20.57 | 2,980,700 |
| 2020-11-19 | $26.47 | $27.94 | $25.90 | $27.78 | $21.17 | 4,121,950 |
| 2020-11-18 | $26.60 | $27.11 | $26.36 | $26.65 | $20.31 | 1,991,350 |
| 2020-11-17 | $27.86 | $27.86 | $26.20 | $26.60 | $20.27 | 3,173,450 |
| 2020-11-16 | $28.55 | $28.80 | $27.70 | $27.70 | $21.11 | 2,352,100 |
| 2020-11-13 | $28.00 | $28.82 | $27.47 | $28.48 | $21.70 | 2,426,500 |
| 2020-11-12 | $28.76 | $29.26 | $27.61 | $28.00 | $21.34 | 3,784,200 |
| 2020-11-11 | $30.74 | $30.74 | $28.91 | $29.08 | $22.16 | 4,355,930 |
| 2020-11-10 | $30.50 | $31.55 | $29.83 | $30.91 | $23.56 | 5,608,050 |
| 2020-11-09 | $29.64 | $30.57 | $29.21 | $30.31 | $23.10 | 4,039,250 |
| 2020-11-06 | $30.41 | $30.57 | $29.28 | $29.38 | $22.39 | 3,755,250 |
| 2020-11-05 | $31.00 | $31.66 | $30.08 | $30.41 | $23.18 | 5,659,240 |
| 2020-11-04 | $30.02 | $30.33 | $29.11 | $29.90 | $22.79 | 4,243,610 |
| 2020-11-03 | $29.85 | $30.49 | $29.10 | $30.33 | $23.11 | 4,019,610 |
| 2020-11-02 | $29.68 | $30.25 | $28.86 | $29.41 | $22.41 | 4,921,000 |
| 2020-10-30 | $31.38 | $32.43 | $29.46 | $29.50 | $22.48 | 7,469,160 |
| 2020-10-29 | $32.24 | $32.44 | $30.55 | $31.50 | $24.01 | 7,729,100 |
| 2020-10-28 | $32.30 | $33.59 | $31.63 | $33.45 | $25.49 | 7,842,600 |
| 2020-10-27 | $32.13 | $34.88 | $32.13 | $32.86 | $25.04 | 8,210,670 |
| 2020-10-26 | $31.73 | $32.89 | $31.41 | $32.54 | $24.80 | 6,595,140 |
| 2020-10-23 | $33.70 | $34.53 | $31.68 | $32.26 | $24.59 | 10,453,230 |
| 2020-10-22 | $33.26 | $34.66 | $31.92 | $34.28 | $26.13 | 12,068,780 |
| 2020-10-21 | $35.21 | $37.00 | $33.48 | $34.69 | $26.44 | 16,650,820 |
| 2020-10-20 | $37.20 | $39.16 | $34.71 | $36.37 | $27.72 | 22,310,330 |
| 2020-10-19 | $29.98 | $35.45 | $29.80 | $35.45 | $27.02 | 11,957,990 |
| 2020-10-16 | $29.60 | $30.38 | $29.31 | $29.54 | $22.51 | 3,287,450 |
| 2020-10-15 | $30.60 | $30.99 | $29.85 | $29.85 | $22.75 | 4,317,990 |
| 2020-10-14 | $31.68 | $32.64 | $30.11 | $31.14 | $23.73 | 7,297,730 |
| 2020-10-13 | $32.00 | $32.27 | $31.00 | $31.90 | $24.31 | 8,261,730 |
| 2020-10-12 | $31.65 | $33.18 | $30.56 | $32.81 | $25.00 | 13,337,860 |
| 2020-10-09 | $29.01 | $32.35 | $29.00 | $31.80 | $24.24 | 13,604,640 |
| 2020-10-08 | $29.76 | $29.76 | $29.76 | $29.76 | $22.68 | 0 |
| 2020-10-07 | $29.76 | $29.76 | $29.76 | $29.76 | $22.68 | 0 |
| 2020-10-06 | $29.76 | $29.76 | $29.76 | $29.76 | $22.68 | 0 |
| 2020-10-05 | $29.76 | $29.76 | $29.76 | $29.76 | $22.68 | 0 |
| 2020-10-02 | $29.76 | $29.76 | $29.76 | $29.76 | $22.68 | 0 |
| 2020-10-01 | $29.76 | $29.76 | $29.76 | $29.76 | $22.68 | 0 |
| 2020-09-30 | $29.60 | $31.55 | $28.31 | $29.76 | $22.68 | 12,335,760 |
| 2020-09-29 | $25.31 | $26.97 | $25.16 | $26.29 | $20.04 | 4,059,760 |
| 2020-09-28 | $26.10 | $26.27 | $25.21 | $25.26 | $19.25 | 2,236,650 |
| 2020-09-25 | $26.53 | $27.23 | $25.71 | $26.39 | $20.11 | 2,751,450 |
| 2020-09-24 | $27.18 | $27.42 | $25.85 | $25.95 | $19.78 | 3,589,950 |
| 2020-09-23 | $26.83 | $28.39 | $26.42 | $27.57 | $21.01 | 4,615,300 |
| 2020-09-22 | $27.50 | $28.27 | $26.55 | $26.87 | $20.48 | 4,490,760 |
| 2020-09-21 | $26.55 | $28.80 | $26.21 | $27.86 | $21.23 | 6,579,100 |
| 2020-09-18 | $26.06 | $27.00 | $25.84 | $26.48 | $20.18 | 2,334,250 |
| 2020-09-17 | $26.05 | $26.60 | $25.80 | $26.11 | $19.90 | 2,349,960 |
| 2020-09-16 | $26.53 | $26.99 | $25.67 | $26.03 | $19.84 | 2,001,950 |
| 2020-09-15 | $26.74 | $27.19 | $26.30 | $26.53 | $20.22 | 2,666,300 |
| 2020-09-14 | $27.01 | $29.24 | $26.73 | $27.12 | $20.67 | 5,020,150 |
| 2020-09-11 | $25.23 | $26.70 | $25.11 | $26.35 | $20.08 | 2,922,480 |
| 2020-09-10 | $29.20 | $29.25 | $25.45 | $25.97 | $19.79 | 5,559,760 |
| 2020-09-09 | $29.72 | $30.84 | $28.14 | $29.54 | $22.51 | 5,950,150 |
| 2020-09-08 | $30.76 | $30.76 | $29.56 | $29.99 | $22.86 | 2,960,420 |
| 2020-09-07 | $30.82 | $31.50 | $29.88 | $30.12 | $22.95 | 4,295,130 |
| 2020-09-04 | $29.69 | $30.80 | $29.08 | $30.59 | $23.31 | 3,140,810 |
| 2020-09-03 | $30.86 | $30.97 | $29.38 | $29.89 | $22.78 | 3,339,860 |
| 2020-09-02 | $31.30 | $31.75 | $30.20 | $30.82 | $23.49 | 3,924,320 |
| 2020-09-01 | $31.06 | $32.13 | $30.60 | $31.42 | $23.95 | 3,837,660 |
| 2020-08-31 | $32.20 | $33.15 | $31.20 | $31.42 | $23.95 | 6,108,010 |
| 2020-08-28 | $32.00 | $33.88 | $32.00 | $32.74 | $24.95 | 3,572,760 |
| 2020-08-27 | $33.15 | $33.26 | $31.70 | $32.20 | $24.54 | 3,777,520 |
| 2020-08-26 | $33.93 | $34.97 | $32.83 | $32.87 | $25.05 | 4,242,600 |
| 2020-08-25 | $34.18 | $35.18 | $33.56 | $34.05 | $25.95 | 4,428,450 |
| 2020-08-24 | $34.14 | $34.98 | $32.30 | $33.92 | $25.85 | 4,601,550 |
| 2020-08-21 | $33.00 | $34.80 | $32.94 | $33.75 | $25.72 | 5,624,100 |
| 2020-08-20 | $33.99 | $34.92 | $32.67 | $32.98 | $25.13 | 5,698,100 |
| 2020-08-19 | $35.26 | $36.35 | $34.53 | $34.68 | $26.43 | 5,913,450 |
| 2020-08-18 | $33.95 | $36.50 | $33.95 | $34.96 | $26.64 | 6,297,620 |
| 2020-08-17 | $31.88 | $34.25 | $31.26 | $33.95 | $25.87 | 6,326,570 |
| 2020-08-14 | $31.48 | $32.30 | $31.03 | $31.88 | $24.30 | 3,149,200 |
| 2020-08-13 | $31.00 | $32.31 | $30.63 | $31.58 | $24.07 | 4,492,550 |
| 2020-08-12 | $31.50 | $32.37 | $30.50 | $31.49 | $24.00 | 6,555,090 |
| 2020-08-11 | $34.81 | $35.30 | $32.85 | $32.85 | $25.04 | 13,469,080 |
| 2020-08-10 | $41.71 | $41.71 | $36.01 | $36.50 | $27.82 | 20,232,250 |
| 2020-08-07 | $34.15 | $37.92 | $33.89 | $37.92 | $28.90 | 10,927,670 |
| 2020-08-06 | $32.70 | $35.20 | $32.25 | $34.47 | $26.27 | 7,888,660 |
| 2020-08-05 | $32.22 | $33.21 | $30.21 | $33.21 | $25.31 | 5,981,810 |
| 2020-08-04 | $32.51 | $35.23 | $31.90 | $32.90 | $25.07 | 9,250,160 |
| 2020-08-03 | $31.00 | $32.88 | $30.75 | $32.03 | $24.41 | 6,965,950 |
| 2020-07-31 | $30.28 | $30.98 | $29.57 | $30.80 | $23.47 | 6,368,970 |
| 2020-07-30 | $30.41 | $31.95 | $30.01 | $30.01 | $22.87 | 5,808,300 |
| 2020-07-29 | $28.40 | $30.80 | $28.11 | $30.61 | $23.33 | 6,988,600 |
| 2020-07-28 | $27.83 | $29.44 | $27.44 | $28.75 | $21.91 | 4,596,570 |
| 2020-07-27 | $29.20 | $29.45 | $27.54 | $27.99 | $21.33 | 5,714,100 |
| 2020-07-24 | $29.35 | $29.95 | $28.06 | $28.40 | $21.64 | 7,455,820 |
| 2020-07-23 | $28.19 | $29.80 | $28.08 | $29.35 | $22.37 | 9,073,970 |
| 2020-07-22 | $26.81 | $29.66 | $26.75 | $28.75 | $21.91 | 11,460,990 |
| 2020-07-21 | $27.99 | $27.99 | $26.63 | $26.96 | $20.55 | 2,852,310 |
| 2020-07-20 | $25.99 | $27.88 | $25.60 | $27.29 | $20.80 | 4,239,150 |
| 2020-07-17 | $25.46 | $26.26 | $25.05 | $25.58 | $19.49 | 2,033,410 |
| 2020-07-16 | $27.20 | $27.78 | $24.65 | $25.65 | $19.55 | 3,045,460 |
| 2020-07-15 | $28.89 | $28.90 | $26.88 | $27.39 | $20.87 | 5,157,280 |
| 2020-07-14 | $28.31 | $29.45 | $28.06 | $29.08 | $22.16 | 8,051,760 |
| 2020-07-13 | $27.47 | $28.45 | $26.98 | $28.37 | $21.62 | 3,970,940 |
| 2020-07-10 | $27.61 | $28.93 | $27.60 | $27.70 | $21.11 | 4,551,500 |
| 2020-07-09 | $27.35 | $27.80 | $26.82 | $27.37 | $20.86 | 5,007,820 |
| 2020-07-08 | $26.31 | $27.23 | $26.01 | $27.14 | $20.68 | 3,407,740 |
| 2020-07-07 | $26.54 | $26.71 | $26.05 | $26.45 | $20.16 | 2,895,940 |
| 2020-07-06 | $25.16 | $26.42 | $25.16 | $26.33 | $20.07 | 2,774,630 |
| 2020-07-03 | $26.16 | $26.16 | $25.38 | $25.45 | $19.40 | 2,503,740 |
| 2020-07-02 | $26.90 | $27.09 | $25.80 | $25.95 | $19.78 | 4,808,520 |
| 2020-07-01 | $26.61 | $27.18 | $26.06 | $27.10 | $20.65 | 2,511,100 |
| 2020-06-30 | $26.75 | $27.08 | $26.42 | $26.47 | $20.17 | 1,757,310 |
| 2020-06-29 | $27.01 | $27.20 | $26.45 | $26.50 | $20.20 | 1,991,500 |
| 2020-06-26 | $27.01 | $27.01 | $27.01 | $27.01 | $20.58 | 0 |
| 2020-06-25 | $27.01 | $27.01 | $27.01 | $27.01 | $20.58 | 0 |
| 2020-06-24 | $27.63 | $27.63 | $26.77 | $27.01 | $20.58 | 3,200,010 |
| 2020-06-23 | $26.55 | $27.90 | $26.55 | $27.28 | $20.79 | 5,071,270 |
| 2020-06-22 | $25.98 | $26.88 | $25.98 | $26.80 | $20.42 | 2,853,900 |
| 2020-06-19 | $25.97 | $26.49 | $25.56 | $26.28 | $20.03 | 3,432,700 |
| 2020-06-18 | $24.63 | $26.48 | $24.48 | $26.21 | $19.97 | 5,266,100 |
| 2020-06-17 | $24.72 | $25.25 | $24.60 | $24.87 | $18.95 | 1,644,370 |
| 2020-06-16 | $25.24 | $25.49 | $24.53 | $24.82 | $18.92 | 2,595,210 |
| 2020-06-15 | $25.68 | $26.66 | $25.12 | $25.24 | $19.24 | 3,175,710 |
| 2020-06-12 | $25.00 | $26.06 | $24.80 | $25.70 | $19.59 | 3,716,910 |
| 2020-06-11 | $25.00 | $25.35 | $24.62 | $25.33 | $19.30 | 2,117,300 |
| 2020-06-10 | $24.19 | $25.28 | $24.09 | $24.94 | $19.01 | 2,567,050 |
| 2020-06-09 | $24.88 | $25.36 | $24.28 | $24.36 | $18.57 | 2,510,200 |
| 2020-06-08 | $23.91 | $24.97 | $23.30 | $24.91 | $18.98 | 2,395,050 |
| 2020-06-05 | $24.52 | $24.97 | $23.74 | $23.90 | $18.21 | 1,861,200 |
| 2020-06-04 | $24.12 | $25.08 | $23.58 | $24.80 | $18.90 | 3,434,200 |
| 2020-06-03 | $24.48 | $25.10 | $23.84 | $23.88 | $18.20 | 1,436,000 |
| 2020-06-02 | $23.94 | $24.97 | $23.94 | $24.48 | $18.66 | 1,676,950 |
| 2020-06-01 | $23.25 | $24.19 | $23.25 | $23.91 | $18.22 | 1,060,370 |
| 2020-05-29 | $23.32 | $23.63 | $23.17 | $23.25 | $17.72 | 886,070 |
| 2020-05-28 | $24.02 | $24.28 | $22.90 | $23.57 | $17.96 | 1,271,650 |
| 2020-05-27 | $24.70 | $25.18 | $24.09 | $24.27 | $18.50 | 871,160 |
| 2020-05-26 | $24.00 | $24.98 | $24.00 | $24.84 | $18.93 | 1,167,850 |
| 2020-05-25 | $23.71 | $24.13 | $23.50 | $24.10 | $18.37 | 796,050 |
| 2020-05-22 | $24.25 | $24.67 | $23.69 | $23.70 | $18.06 | 1,630,700 |
| 2020-05-21 | $24.70 | $24.70 | $24.09 | $24.55 | $18.71 | 877,490 |
| 2020-05-20 | $25.05 | $25.54 | $24.30 | $24.39 | $18.59 | 1,904,650 |
| 2020-05-19 | $24.71 | $25.68 | $24.34 | $25.27 | $19.26 | 2,122,270 |
| 2020-05-18 | $24.97 | $25.00 | $24.33 | $24.50 | $18.67 | 1,826,350 |
| 2020-05-15 | $25.35 | $25.54 | $24.71 | $24.88 | $18.96 | 2,174,720 |
| 2020-05-14 | $25.47 | $26.10 | $25.18 | $25.48 | $19.42 | 2,652,650 |
| 2020-05-13 | $25.01 | $26.35 | $24.76 | $25.75 | $19.62 | 4,139,740 |
| 2020-05-12 | $23.96 | $25.37 | $23.65 | $25.01 | $19.06 | 3,297,190 |
| 2020-05-11 | $23.69 | $24.05 | $23.42 | $23.82 | $18.15 | 1,256,400 |
| 2020-05-08 | $23.48 | $24.16 | $23.48 | $23.69 | $18.05 | 1,254,100 |
| 2020-05-07 | $23.91 | $24.19 | $23.50 | $23.63 | $18.01 | 2,826,000 |
| 2020-05-06 | $22.34 | $24.58 | $22.34 | $24.42 | $18.61 | 2,837,850 |
| 2020-05-05 | $23.18 | $23.18 | $23.18 | $23.18 | $17.67 | 0 |
| 2020-05-04 | $23.18 | $23.18 | $23.18 | $23.18 | $17.67 | 0 |
| 2020-05-01 | $23.18 | $23.18 | $23.18 | $23.18 | $17.67 | 0 |
| 2020-04-30 | $24.08 | $24.11 | $23.08 | $23.18 | $17.67 | 3,106,730 |
| 2020-04-29 | $22.50 | $23.99 | $22.12 | $23.80 | $18.14 | 2,989,580 |
| 2020-04-28 | $22.11 | $23.09 | $21.82 | $22.55 | $17.19 | 2,094,500 |
| 2020-04-27 | $23.50 | $23.50 | $22.01 | $22.50 | $17.15 | 2,307,210 |
| 2020-04-24 | $22.84 | $23.20 | $22.63 | $23.04 | $17.56 | 1,690,750 |
| 2020-04-23 | $22.82 | $23.15 | $22.43 | $22.83 | $17.40 | 1,847,510 |
| 2020-04-22 | $23.05 | $23.39 | $22.51 | $22.80 | $17.38 | 3,471,050 |
| 2020-04-21 | $23.59 | $23.88 | $22.60 | $22.98 | $17.51 | 2,326,150 |
| 2020-04-20 | $22.93 | $23.50 | $22.85 | $23.36 | $17.80 | 2,368,500 |
| 2020-04-17 | $23.29 | $23.98 | $22.70 | $23.10 | $17.60 | 1,587,870 |
| 2020-04-16 | $23.30 | $23.68 | $22.90 | $23.27 | $17.73 | 1,754,140 |
| 2020-04-15 | $24.03 | $24.65 | $23.00 | $23.30 | $17.76 | 2,433,200 |
| 2020-04-14 | $23.95 | $24.31 | $23.60 | $24.03 | $18.31 | 1,547,900 |
| 2020-04-13 | $23.00 | $24.50 | $22.62 | $24.05 | $18.33 | 1,711,270 |
| 2020-04-10 | $23.81 | $23.86 | $22.80 | $23.00 | $17.53 | 1,911,150 |
| 2020-04-09 | $22.80 | $23.55 | $22.80 | $23.38 | $17.82 | 1,630,450 |
| 2020-04-08 | $22.20 | $23.23 | $21.86 | $22.96 | $17.50 | 2,079,210 |
| 2020-04-07 | $21.52 | $22.81 | $21.52 | $22.34 | $17.03 | 2,599,750 |
| 2020-04-06 | $21.49 | $21.49 | $21.49 | $21.49 | $16.38 | 0 |
| 2020-04-03 | $20.88 | $22.00 | $20.88 | $21.49 | $16.38 | 2,547,060 |
| 2020-04-02 | $21.80 | $21.80 | $20.50 | $20.99 | $16.00 | 1,490,090 |
| 2020-04-01 | $20.89 | $21.80 | $20.30 | $20.80 | $15.85 | 2,348,300 |
| 2020-03-31 | $20.31 | $20.88 | $19.90 | $20.80 | $15.85 | 2,197,700 |
| 2020-03-30 | $18.81 | $20.25 | $18.81 | $20.09 | $15.31 | 1,493,980 |
| 2020-03-27 | $20.18 | $20.36 | $19.71 | $19.71 | $15.02 | 2,289,630 |
| 2020-03-26 | $20.20 | $20.20 | $19.65 | $20.08 | $15.30 | 1,423,000 |
| 2020-03-25 | $19.57 | $20.14 | $19.23 | $20.03 | $15.27 | 1,796,450 |
| 2020-03-24 | $18.40 | $19.39 | $18.36 | $19.17 | $14.61 | 1,743,400 |
| 2020-03-23 | $17.80 | $18.80 | $17.51 | $18.32 | $13.96 | 1,519,450 |
| 2020-03-20 | $18.31 | $18.73 | $17.91 | $18.18 | $13.86 | 1,244,100 |
| 2020-03-19 | $18.24 | $18.70 | $17.77 | $18.00 | $13.72 | 1,756,200 |
| 2020-03-18 | $18.00 | $19.50 | $17.85 | $18.29 | $13.94 | 2,419,240 |
| 2020-03-17 | $18.60 | $19.00 | $17.40 | $17.85 | $13.60 | 1,367,630 |
| 2020-03-16 | $19.84 | $20.38 | $18.49 | $19.00 | $14.48 | 1,481,850 |
| 2020-03-13 | $18.70 | $19.98 | $18.70 | $19.66 | $14.98 | 1,277,850 |
| 2020-03-12 | $19.99 | $20.59 | $19.81 | $20.27 | $15.45 | 1,984,030 |
| 2020-03-11 | $19.69 | $20.88 | $19.69 | $20.40 | $15.55 | 2,474,420 |
| 2020-03-10 | $18.80 | $19.88 | $18.80 | $19.70 | $15.01 | 1,555,530 |
| 2020-03-09 | $19.85 | $20.14 | $19.10 | $19.15 | $14.59 | 1,440,100 |
| 2020-03-06 | $20.65 | $20.65 | $19.85 | $19.92 | $15.18 | 968,190 |
| 2020-03-05 | $19.74 | $20.50 | $19.62 | $20.32 | $15.49 | 1,428,330 |
| 2020-03-04 | $19.42 | $19.87 | $19.11 | $19.57 | $14.91 | 1,188,830 |
| 2020-03-03 | $20.28 | $20.78 | $19.31 | $19.61 | $14.95 | 1,490,900 |
| 2020-03-02 | $18.79 | $20.19 | $18.79 | $19.98 | $15.23 | 1,205,980 |
| 2020-02-28 | $19.85 | $19.85 | $18.63 | $18.64 | $14.21 | 1,687,800 |
| 2020-02-27 | $20.77 | $20.98 | $20.00 | $20.40 | $15.55 | 1,015,850 |
| 2020-02-26 | $20.77 | $21.59 | $20.20 | $20.52 | $15.64 | 1,779,580 |
| 2020-02-25 | $21.10 | $21.43 | $19.88 | $21.26 | $16.20 | 2,846,580 |
| 2020-02-24 | $21.00 | $21.76 | $20.67 | $21.70 | $16.54 | 2,599,180 |
| 2020-02-21 | $20.69 | $21.55 | $20.64 | $21.16 | $16.13 | 2,737,590 |
| 2020-02-20 | $20.49 | $20.85 | $20.32 | $20.85 | $15.89 | 1,922,000 |
| 2020-02-19 | $20.51 | $20.85 | $20.25 | $20.33 | $15.49 | 1,618,800 |
| 2020-02-18 | $20.52 | $21.05 | $20.05 | $20.84 | $15.88 | 1,992,240 |
| 2020-02-17 | $19.38 | $20.96 | $19.38 | $20.52 | $15.64 | 2,330,390 |
| 2020-02-14 | $19.83 | $20.06 | $19.27 | $19.38 | $14.77 | 1,493,250 |
| 2020-02-13 | $19.20 | $20.01 | $18.82 | $19.81 | $15.10 | 1,886,640 |
| 2020-02-12 | $19.18 | $19.50 | $18.81 | $19.49 | $14.85 | 982,950 |
| 2020-02-11 | $19.91 | $19.95 | $19.10 | $19.20 | $14.63 | 798,150 |
| 2020-02-10 | $19.37 | $19.99 | $19.16 | $19.56 | $14.91 | 1,438,910 |
| 2020-02-07 | $18.60 | $19.63 | $18.40 | $19.34 | $14.74 | 1,870,010 |
| 2020-02-06 | $18.15 | $18.78 | $18.00 | $18.70 | $14.25 | 1,582,750 |
| 2020-02-05 | $18.42 | $18.96 | $18.20 | $18.49 | $14.09 | 1,915,400 |
| 2020-02-04 | $17.73 | $19.68 | $17.73 | $18.36 | $13.99 | 2,768,680 |
| 2020-02-03 | $19.70 | $19.70 | $19.70 | $19.70 | $15.01 | 133,400 |
| 2020-01-31 | $21.89 | $21.89 | $21.89 | $21.89 | $16.68 | 0 |
| 2020-01-30 | $21.89 | $21.89 | $21.89 | $21.89 | $16.68 | 0 |
| 2020-01-29 | $21.89 | $21.89 | $21.89 | $21.89 | $16.68 | 0 |
| 2020-01-28 | $21.89 | $21.89 | $21.89 | $21.89 | $16.68 | 0 |
| 2020-01-27 | $21.89 | $21.89 | $21.89 | $21.89 | $16.68 | 0 |
| 2020-01-24 | $21.89 | $21.89 | $21.89 | $21.89 | $16.68 | 0 |
| 2020-01-23 | $20.81 | $22.00 | $20.68 | $21.89 | $16.68 | 4,673,320 |
| 2020-01-22 | $20.40 | $21.10 | $20.30 | $20.90 | $15.93 | 1,326,310 |
| 2020-01-21 | $20.41 | $21.48 | $20.41 | $20.80 | $15.85 | 833,820 |
| 2020-01-20 | $20.90 | $21.35 | $20.80 | $21.03 | $16.03 | 1,850,550 |
| 2020-01-17 | $21.23 | $22.28 | $20.90 | $20.90 | $15.93 | 2,185,460 |
| 2020-01-16 | $22.10 | $22.10 | $21.05 | $21.27 | $16.21 | 2,026,690 |
| 2020-01-15 | $21.83 | $22.00 | $21.39 | $21.78 | $16.60 | 2,658,730 |
| 2020-01-14 | $23.20 | $23.28 | $21.72 | $21.86 | $16.66 | 3,880,720 |
| 2020-01-13 | $21.00 | $23.08 | $20.80 | $22.54 | $17.18 | 7,014,460 |
| 2020-01-10 | $20.31 | $21.64 | $20.31 | $21.29 | $16.23 | 3,554,850 |
| 2020-01-09 | $20.57 | $21.78 | $20.30 | $21.64 | $16.49 | 5,960,130 |
| 2020-01-08 | $19.42 | $20.94 | $19.08 | $20.94 | $15.96 | 5,269,730 |
| 2020-01-07 | $19.00 | $19.28 | $18.80 | $19.04 | $14.51 | 2,187,130 |
| 2020-01-06 | $18.30 | $19.60 | $18.05 | $19.04 | $14.51 | 4,388,900 |
| 2020-01-03 | $17.66 | $18.17 | $17.58 | $18.10 | $13.79 | 2,406,240 |
| 2020-01-02 | $17.37 | $17.88 | $17.26 | $17.71 | $13.50 | 2,360,990 |
| 2020-01-01 | $17.24 | $17.24 | $17.24 | $17.24 | $13.14 | 0 |
| 2019-12-31 | $17.16 | $17.47 | $17.01 | $17.24 | $13.14 | 1,199,610 |
| 2019-12-30 | $17.43 | $17.43 | $16.86 | $17.26 | $13.15 | 2,097,530 |
| 2019-12-27 | $18.29 | $18.50 | $17.37 | $17.52 | $13.35 | 3,281,200 |
| 2019-12-26 | $18.24 | $18.63 | $18.20 | $18.52 | $14.11 | 2,639,750 |
| 2019-12-25 | $18.78 | $19.38 | $18.31 | $18.86 | $14.37 | 3,917,590 |
| 2019-12-24 | $18.52 | $18.80 | $18.10 | $18.78 | $14.31 | 3,658,590 |
| 2019-12-23 | $18.20 | $20.28 | $18.10 | $18.95 | $14.44 | 7,620,130 |
| 2019-12-20 | $17.80 | $18.79 | $17.71 | $18.79 | $14.32 | 3,225,060 |
| 2019-12-19 | $16.92 | $17.32 | $16.78 | $17.08 | $13.02 | 1,875,040 |
| 2019-12-18 | $17.16 | $17.16 | $16.81 | $16.90 | $12.88 | 1,972,070 |
| 2019-12-17 | $17.01 | $17.25 | $16.62 | $17.16 | $13.08 | 2,872,960 |
| 2019-12-16 | $17.07 | $17.11 | $16.70 | $17.04 | $12.99 | 3,098,810 |
| 2019-12-13 | $18.55 | $18.58 | $16.75 | $17.18 | $13.09 | 6,169,970 |
| 2019-12-12 | $16.00 | $17.62 | $15.82 | $17.62 | $13.43 | 3,901,680 |
| 2019-12-11 | $15.79 | $16.30 | $15.60 | $16.02 | $12.21 | 1,792,000 |
| 2019-12-10 | $15.68 | $15.80 | $15.58 | $15.74 | $12.00 | 1,055,350 |
| 2019-12-09 | $15.90 | $15.93 | $15.56 | $15.62 | $11.90 | 748,050 |
| 2019-12-06 | $15.42 | $15.69 | $15.42 | $15.59 | $11.88 | 772,170 |
| 2019-12-05 | $15.48 | $15.52 | $15.20 | $15.45 | $11.77 | 1,087,600 |
| 2019-12-04 | $15.30 | $16.40 | $15.24 | $15.59 | $11.88 | 1,574,000 |
| 2019-12-03 | $15.49 | $15.49 | $15.01 | $15.27 | $11.64 | 1,249,400 |
| 2019-12-02 | $15.79 | $15.87 | $15.58 | $15.62 | $11.90 | 406,700 |
| 2019-11-29 | $15.86 | $15.93 | $15.63 | $15.81 | $12.05 | 506,450 |
| 2019-11-28 | $15.88 | $15.95 | $15.73 | $15.90 | $12.12 | 576,450 |
| 2019-11-27 | $16.03 | $16.15 | $15.68 | $15.88 | $12.10 | 415,640 |
| 2019-11-26 | $16.16 | $16.28 | $15.99 | $16.07 | $12.25 | 364,450 |
| 2019-11-25 | $16.26 | $16.37 | $16.05 | $16.16 | $12.32 | 275,300 |
| 2019-11-22 | $16.52 | $16.68 | $16.04 | $16.26 | $12.39 | 589,750 |
| 2019-11-21 | $16.32 | $16.59 | $16.32 | $16.52 | $12.59 | 436,750 |
| 2019-11-20 | $16.41 | $16.86 | $16.41 | $16.48 | $12.56 | 418,650 |
| 2019-11-19 | $16.40 | $16.61 | $16.11 | $16.54 | $12.61 | 541,100 |
| 2019-11-18 | $16.21 | $16.45 | $16.17 | $16.25 | $12.38 | 317,300 |
| 2019-11-15 | $16.99 | $17.04 | $16.20 | $16.20 | $12.35 | 621,000 |
| 2019-11-14 | $16.86 | $17.00 | $16.82 | $16.82 | $12.82 | 380,150 |
| 2019-11-13 | $16.76 | $17.10 | $16.76 | $16.89 | $12.87 | 265,500 |
| 2019-11-12 | $16.80 | $17.15 | $16.80 | $16.97 | $12.93 | 299,600 |
| 2019-11-11 | $17.40 | $17.40 | $16.62 | $16.80 | $12.80 | 557,300 |
| 2019-11-08 | $17.98 | $17.98 | $17.35 | $17.42 | $13.28 | 811,390 |
| 2019-11-07 | $18.00 | $18.09 | $17.76 | $17.82 | $13.58 | 871,080 |
| 2019-11-06 | $18.40 | $19.00 | $17.95 | $18.43 | $14.05 | 2,290,200 |
| 2019-11-05 | $17.66 | $18.86 | $17.36 | $18.50 | $14.10 | 1,173,550 |
| 2019-11-04 | $17.45 | $17.80 | $17.27 | $17.76 | $13.54 | 557,320 |
| 2019-11-01 | $17.17 | $17.55 | $17.00 | $17.53 | $13.36 | 635,830 |
| 2019-10-31 | $17.51 | $17.74 | $17.15 | $17.17 | $13.09 | 633,650 |
| 2019-10-30 | $17.95 | $17.97 | $17.50 | $17.61 | $13.42 | 536,100 |
| 2019-10-29 | $18.02 | $18.49 | $17.90 | $18.00 | $13.72 | 589,400 |
| 2019-10-28 | $17.93 | $18.35 | $17.82 | $18.20 | $13.87 | 679,750 |
| 2019-10-25 | $17.90 | $18.05 | $17.74 | $17.91 | $13.65 | 446,450 |
| 2019-10-24 | $17.61 | $18.00 | $17.61 | $17.89 | $13.63 | 341,840 |
| 2019-10-23 | $18.02 | $18.21 | $17.80 | $17.82 | $13.58 | 660,000 |
| 2019-10-22 | $18.00 | $18.15 | $17.81 | $18.02 | $13.73 | 535,600 |
| 2019-10-21 | $18.06 | $18.28 | $17.65 | $17.99 | $13.71 | 684,000 |
| 2019-10-18 | $18.30 | $18.44 | $17.92 | $18.00 | $13.72 | 767,000 |
| 2019-10-17 | $18.68 | $18.68 | $17.86 | $18.00 | $13.72 | 1,258,020 |
| 2019-10-16 | $18.87 | $19.06 | $18.69 | $18.69 | $14.24 | 589,540 |
| 2019-10-15 | $19.42 | $19.42 | $18.85 | $18.88 | $14.39 | 797,850 |
| 2019-10-14 | $19.33 | $19.70 | $19.33 | $19.45 | $14.82 | 682,590 |
| 2019-10-11 | $19.55 | $19.65 | $19.21 | $19.39 | $14.78 | 744,140 |
| 2019-10-10 | $19.41 | $19.85 | $19.16 | $19.43 | $14.81 | 678,150 |
| 2019-10-09 | $19.02 | $19.27 | $18.78 | $19.27 | $14.69 | 516,420 |
| 2019-10-08 | $19.01 | $19.23 | $18.80 | $18.90 | $14.40 | 708,440 |
| 2019-10-07 | $18.94 | $18.94 | $18.94 | $18.94 | $14.43 | 0 |
| 2019-10-04 | $18.94 | $18.94 | $18.94 | $18.94 | $14.43 | 0 |
| 2019-10-03 | $18.94 | $18.94 | $18.94 | $18.94 | $14.43 | 0 |
| 2019-10-02 | $18.94 | $18.94 | $18.94 | $18.94 | $14.43 | 0 |
| 2019-10-01 | $18.94 | $18.94 | $18.94 | $18.94 | $14.43 | 0 |
| 2019-09-30 | $19.39 | $19.64 | $18.80 | $18.94 | $14.43 | 951,440 |
| 2019-09-27 | $20.00 | $20.00 | $19.15 | $19.40 | $14.78 | 2,687,090 |
| 2019-09-26 | $21.80 | $23.85 | $20.31 | $20.45 | $15.59 | 4,097,720 |
| 2019-09-25 | $21.15 | $21.79 | $20.81 | $21.68 | $16.52 | 3,048,430 |
| 2019-09-24 | $21.00 | $21.21 | $20.75 | $21.07 | $16.06 | 1,305,300 |
| 2019-09-23 | $21.26 | $21.26 | $20.68 | $21.16 | $16.13 | 888,290 |
| 2019-09-20 | $21.52 | $21.72 | $21.05 | $21.05 | $16.04 | 1,033,500 |
| 2019-09-19 | $21.05 | $21.65 | $20.93 | $21.50 | $16.39 | 1,168,300 |
| 2019-09-18 | $21.40 | $21.62 | $20.92 | $20.92 | $15.94 | 1,169,850 |
| 2019-09-17 | $22.27 | $22.27 | $21.20 | $21.46 | $16.35 | 1,778,690 |
| 2019-09-16 | $21.81 | $22.39 | $21.61 | $22.30 | $17.00 | 2,275,940 |
| 2019-09-13 | $21.90 | $21.90 | $21.90 | $21.90 | $16.69 | 0 |
| 2019-09-12 | $22.49 | $22.50 | $21.88 | $21.90 | $16.69 | 2,314,650 |
| 2019-09-11 | $21.65 | $22.34 | $21.31 | $22.28 | $16.98 | 3,075,110 |
| 2019-09-10 | $21.51 | $21.84 | $21.16 | $21.72 | $16.55 | 2,200,110 |
| 2019-09-09 | $21.36 | $21.68 | $20.90 | $21.44 | $16.34 | 2,223,940 |
| 2019-09-06 | $21.20 | $21.47 | $20.86 | $21.20 | $16.16 | 2,514,190 |
| 2019-09-05 | $21.50 | $22.10 | $21.14 | $21.26 | $16.20 | 2,864,040 |
| 2019-09-04 | $21.28 | $22.10 | $21.01 | $21.50 | $16.39 | 2,302,920 |
| 2019-09-03 | $21.11 | $22.10 | $20.66 | $21.59 | $16.45 | 3,500,560 |
| 2019-09-02 | $20.33 | $22.22 | $20.30 | $21.20 | $16.16 | 4,060,160 |
| 2019-08-30 | $19.68 | $20.42 | $19.60 | $20.24 | $15.43 | 2,576,390 |
| 2019-08-29 | $19.70 | $20.10 | $19.60 | $19.73 | $15.04 | 1,374,900 |
| 2019-08-28 | $19.32 | $20.65 | $19.22 | $19.74 | $15.04 | 1,862,700 |
| 2019-08-27 | $18.86 | $19.39 | $18.78 | $19.35 | $14.75 | 1,236,540 |
| 2019-08-26 | $18.85 | $18.98 | $18.56 | $18.98 | $14.46 | 1,024,460 |
| 2019-08-23 | $19.67 | $19.99 | $19.17 | $19.18 | $14.62 | 1,568,250 |
| 2019-08-22 | $19.31 | $20.60 | $19.16 | $19.98 | $15.23 | 2,561,850 |
| 2019-08-21 | $19.28 | $19.50 | $19.08 | $19.31 | $14.72 | 1,208,500 |
| 2019-08-20 | $19.29 | $19.57 | $18.90 | $19.35 | $14.75 | 1,448,000 |
| 2019-08-19 | $19.14 | $19.25 | $18.76 | $19.22 | $14.65 | 1,533,900 |
| 2019-08-16 | $18.90 | $19.19 | $18.62 | $18.94 | $14.43 | 1,092,250 |
| 2019-08-15 | $19.01 | $19.15 | $18.42 | $18.87 | $14.38 | 1,377,250 |
| 2019-08-14 | $19.77 | $19.88 | $19.12 | $19.60 | $14.94 | 2,342,700 |
| 2019-08-13 | $20.40 | $20.62 | $18.97 | $20.01 | $15.25 | 2,157,500 |
| 2019-08-12 | $20.65 | $20.75 | $20.40 | $20.59 | $15.69 | 436,590 |
| 2019-08-09 | $21.00 | $21.39 | $20.27 | $20.55 | $15.66 | 923,850 |
| 2019-08-08 | $20.80 | $21.18 | $20.52 | $20.95 | $15.97 | 1,108,250 |
| 2019-08-07 | $21.00 | $21.59 | $20.56 | $20.85 | $15.89 | 888,050 |
| 2019-08-06 | $20.78 | $21.23 | $19.58 | $21.08 | $16.07 | 1,545,350 |
| 2019-08-05 | $21.40 | $21.66 | $20.81 | $21.05 | $16.04 | 988,050 |
| 2019-08-02 | $21.05 | $21.45 | $20.80 | $21.45 | $16.35 | 1,491,500 |
| 2019-08-01 | $21.99 | $22.15 | $21.43 | $21.45 | $16.35 | 888,750 |
| 2019-07-31 | $22.19 | $22.19 | $21.71 | $21.95 | $16.73 | 622,480 |
| 2019-07-30 | $22.25 | $22.48 | $21.87 | $21.90 | $16.69 | 1,008,150 |
| 2019-07-29 | $22.00 | $22.47 | $21.62 | $22.47 | $17.12 | 1,771,540 |
| 2019-07-26 | $21.98 | $22.00 | $21.59 | $21.98 | $16.75 | 677,050 |
| 2019-07-25 | $22.04 | $22.76 | $21.53 | $22.32 | $17.01 | 1,964,100 |
| 2019-07-24 | $22.23 | $22.80 | $22.03 | $22.29 | $16.99 | 1,467,140 |
| 2019-07-23 | $21.11 | $22.58 | $21.08 | $22.24 | $16.95 | 1,744,750 |
| 2019-07-22 | $21.99 | $22.27 | $20.81 | $20.89 | $15.92 | 1,332,430 |
| 2019-07-19 | $22.33 | $22.75 | $21.96 | $22.08 | $16.83 | 843,550 |
| 2019-07-18 | $22.98 | $23.35 | $21.94 | $22.20 | $16.92 | 1,591,700 |
| 2019-07-17 | $23.04 | $23.57 | $23.00 | $23.00 | $17.53 | 936,790 |
| 2019-07-16 | $22.96 | $24.00 | $22.96 | $23.30 | $17.76 | 1,708,250 |
| 2019-07-15 | $21.62 | $23.69 | $21.62 | $22.88 | $17.44 | 2,151,500 |
| 2019-07-12 | $23.88 | $23.88 | $21.39 | $22.48 | $17.13 | 2,495,190 |
| 2019-07-11 | $23.77 | $23.77 | $23.77 | $23.77 | $18.12 | 0 |
| 2019-07-10 | $24.28 | $24.97 | $22.88 | $23.77 | $18.12 | 2,342,700 |
| 2019-07-09 | $24.50 | $25.20 | $23.86 | $24.26 | $18.49 | 2,627,520 |
| 2019-07-08 | $24.20 | $24.49 | $23.57 | $24.01 | $18.30 | 2,913,030 |
| 2019-07-05 | $22.72 | $25.20 | $22.60 | $24.75 | $18.86 | 4,496,500 |
| 2019-07-04 | $22.31 | $23.10 | $22.25 | $22.91 | $17.46 | 1,501,750 |
| 2019-07-03 | $23.36 | $23.49 | $22.25 | $22.40 | $17.07 | 1,751,030 |
| 2019-07-02 | $23.33 | $23.86 | $23.11 | $23.35 | $17.80 | 2,085,030 |
| 2019-07-01 | $24.09 | $24.10 | $23.37 | $23.70 | $18.06 | 2,919,320 |
| 2019-06-28 | $24.37 | $24.37 | $22.87 | $23.36 | $17.80 | 3,715,250 |
| 2019-06-27 | $21.01 | $23.56 | $21.01 | $23.56 | $17.96 | 4,722,720 |
| 2019-06-26 | $20.80 | $21.95 | $20.80 | $21.42 | $16.32 | 5,688,150 |
| 2019-06-25 | $26.50 | $26.96 | $23.09 | $23.09 | $17.60 | 5,721,990 |
| 2019-06-24 | $24.99 | $25.65 | $23.94 | $25.65 | $19.55 | 6,872,850 |
| 2019-06-21 | $21.86 | $23.32 | $21.11 | $23.32 | $17.77 | 3,613,260 |
| 2019-06-20 | $20.76 | $21.37 | $20.50 | $21.20 | $16.16 | 3,081,990 |
| 2019-06-19 | $20.85 | $21.38 | $20.69 | $20.87 | $15.91 | 2,596,220 |
| 2019-06-18 | $20.54 | $20.97 | $20.21 | $20.57 | $15.68 | 2,889,330 |
| 2019-06-17 | $19.90 | $20.86 | $19.30 | $20.55 | $15.66 | 2,689,740 |
| 2019-06-14 | $21.12 | $21.60 | $19.85 | $19.85 | $15.13 | 2,724,670 |
| 2019-06-13 | $20.44 | $21.00 | $19.94 | $20.90 | $15.93 | 3,076,430 |
| 2019-06-12 | $19.27 | $21.00 | $19.11 | $20.39 | $15.54 | 3,542,750 |
| 2019-06-11 | $18.94 | $19.45 | $18.70 | $19.25 | $14.67 | 1,767,370 |
| 2019-06-10 | $18.10 | $18.97 | $17.86 | $18.94 | $14.43 | 1,768,980 |
| 2019-06-07 | $18.03 | $18.03 | $18.03 | $18.03 | $13.74 | 0 |
| 2019-06-06 | $18.33 | $18.50 | $18.00 | $18.03 | $13.74 | 1,837,100 |
| 2019-06-05 | $18.11 | $19.35 | $18.10 | $18.55 | $14.14 | 2,464,490 |
| 2019-06-04 | $20.03 | $21.20 | $18.78 | $18.99 | $14.47 | 4,641,970 |
| 2019-06-03 | $19.97 | $19.97 | $19.97 | $19.97 | $15.22 | 446,460 |
| 2019-05-31 | $17.66 | $18.18 | $17.66 | $18.15 | $13.83 | 1,119,700 |
| 2019-05-30 | $17.98 | $18.00 | $17.62 | $17.70 | $13.49 | 1,000,650 |
| 2019-05-29 | $18.12 | $18.12 | $17.71 | $17.96 | $13.69 | 761,280 |
| 2019-05-28 | $17.90 | $17.98 | $17.41 | $17.96 | $13.69 | 1,345,720 |
| 2019-05-27 | $17.32 | $17.70 | $17.05 | $17.66 | $13.46 | 1,102,710 |
| 2019-05-24 | $16.81 | $17.40 | $16.72 | $17.28 | $13.17 | 698,680 |
| 2019-05-23 | $17.26 | $17.38 | $16.96 | $16.99 | $12.94 | 819,210 |
| 2019-05-22 | $17.02 | $17.75 | $16.90 | $17.34 | $13.21 | 956,490 |
| 2019-05-21 | $16.92 | $17.28 | $16.66 | $17.02 | $12.96 | 1,100,640 |
| 2019-05-20 | $16.25 | $18.27 | $16.25 | $17.37 | $13.23 | 1,121,310 |
| 2019-05-17 | $17.90 | $18.01 | $16.58 | $16.64 | $12.67 | 1,197,590 |
| 2019-05-16 | $18.00 | $18.12 | $17.71 | $17.89 | $13.63 | 675,450 |
| 2019-05-15 | $18.00 | $18.34 | $17.65 | $17.95 | $13.67 | 948,680 |
| 2019-05-14 | $17.73 | $18.30 | $17.45 | $17.94 | $13.66 | 1,351,730 |
| 2019-05-13 | $17.56 | $18.07 | $17.37 | $17.75 | $13.52 | 927,850 |
| 2019-05-10 | $17.13 | $17.79 | $16.95 | $17.76 | $13.53 | 1,022,650 |
| 2019-05-09 | $16.80 | $17.75 | $16.75 | $17.20 | $13.10 | 572,350 |
| 2019-05-08 | $16.50 | $17.99 | $16.26 | $17.10 | $13.02 | 768,250 |
| 2019-05-07 | $16.66 | $16.95 | $16.43 | $16.74 | $12.75 | 788,900 |
| 2019-05-06 | $17.25 | $17.46 | $16.02 | $16.26 | $12.38 | 1,018,650 |
| 2019-05-03 | $17.75 | $17.75 | $17.75 | $17.75 | $13.52 | 0 |
| 2019-05-02 | $17.75 | $17.75 | $17.75 | $17.75 | $13.52 | 0 |
| 2019-05-01 | $17.75 | $17.75 | $17.75 | $17.75 | $13.52 | 0 |
| 2019-04-30 | $17.35 | $17.90 | $17.30 | $17.75 | $13.52 | 789,360 |
| 2019-04-29 | $18.77 | $18.94 | $17.00 | $17.11 | $13.03 | 1,285,450 |
| 2019-04-26 | $19.12 | $19.50 | $18.80 | $18.80 | $14.32 | 707,550 |
| 2019-04-25 | $20.10 | $20.18 | $19.07 | $19.13 | $14.57 | 1,250,450 |
| 2019-04-24 | $19.98 | $20.10 | $19.62 | $20.03 | $15.26 | 823,150 |
| 2019-04-23 | $20.50 | $20.54 | $19.60 | $19.70 | $15.00 | 1,222,750 |
| 2019-04-22 | $20.68 | $21.16 | $20.31 | $20.60 | $15.69 | 1,849,290 |
| 2019-04-19 | $20.18 | $20.59 | $20.05 | $20.50 | $15.61 | 1,070,440 |
| 2019-04-18 | $20.11 | $20.77 | $20.03 | $20.18 | $15.37 | 1,028,500 |
| 2019-04-17 | $20.13 | $20.60 | $20.02 | $20.30 | $15.46 | 1,401,850 |
| 2019-04-16 | $19.31 | $20.15 | $19.00 | $20.13 | $15.33 | 1,184,490 |
| 2019-04-15 | $19.68 | $20.11 | $19.58 | $19.62 | $14.94 | 969,810 |
| 2019-04-12 | $19.44 | $19.74 | $19.32 | $19.62 | $14.94 | 909,450 |
| 2019-04-11 | $19.92 | $20.03 | $19.25 | $19.48 | $14.84 | 1,096,500 |
| 2019-04-10 | $20.20 | $20.25 | $19.87 | $19.88 | $15.14 | 1,278,200 |
| 2019-04-09 | $20.36 | $20.44 | $20.00 | $20.38 | $15.52 | 1,499,350 |
| 2019-04-08 | $21.00 | $21.13 | $20.00 | $20.18 | $15.37 | 1,762,500 |
| 2019-04-05 | $20.86 | $20.86 | $20.86 | $20.86 | $15.89 | 0 |
| 2019-04-04 | $21.26 | $21.27 | $20.41 | $20.86 | $15.89 | 1,915,390 |
| 2019-04-03 | $20.69 | $21.29 | $20.50 | $20.90 | $15.92 | 2,138,560 |
| 2019-04-02 | $20.58 | $21.20 | $20.04 | $20.66 | $15.74 | 2,585,320 |
| 2019-04-01 | $19.79 | $20.13 | $19.54 | $20.09 | $15.30 | 1,664,070 |
| 2019-03-29 | $19.24 | $19.55 | $19.03 | $19.48 | $14.84 | 1,260,080 |
| 2019-03-28 | $19.05 | $19.50 | $18.88 | $19.01 | $14.48 | 1,881,050 |
| 2019-03-27 | $20.38 | $20.38 | $19.15 | $19.45 | $14.81 | 2,551,300 |
| 2019-03-26 | $20.80 | $22.15 | $20.70 | $20.80 | $15.84 | 3,544,350 |
| 2019-03-25 | $20.25 | $21.56 | $20.06 | $21.02 | $16.01 | 3,565,140 |
| 2019-03-22 | $20.15 | $20.55 | $20.10 | $20.46 | $15.58 | 1,494,850 |
| 2019-03-21 | $20.22 | $20.50 | $20.09 | $20.24 | $15.42 | 1,435,610 |
| 2019-03-20 | $20.00 | $20.47 | $19.02 | $20.47 | $15.59 | 1,636,860 |
| 2019-03-19 | $20.00 | $20.11 | $19.71 | $19.80 | $15.08 | 918,450 |
| 2019-03-18 | $19.42 | $19.97 | $19.42 | $19.90 | $15.16 | 917,830 |
| 2019-03-15 | $19.29 | $19.65 | $19.29 | $19.42 | $14.79 | 1,231,000 |
| 2019-03-14 | $19.90 | $20.20 | $19.00 | $19.29 | $14.69 | 1,997,540 |
| 2019-03-13 | $21.20 | $21.44 | $20.19 | $20.41 | $15.55 | 2,970,440 |
| 2019-03-12 | $20.70 | $21.77 | $20.50 | $21.47 | $16.35 | 4,461,150 |
| 2019-03-11 | $19.85 | $20.55 | $19.80 | $20.49 | $15.61 | 1,772,240 |
| 2019-03-08 | $20.40 | $20.88 | $19.79 | $19.79 | $15.07 | 2,681,570 |
| 2019-03-07 | $20.14 | $21.10 | $19.80 | $20.90 | $15.92 | 4,228,780 |
| 2019-03-06 | $20.70 | $20.70 | $19.71 | $20.22 | $15.40 | 2,663,090 |
| 2019-03-05 | $19.85 | $20.28 | $19.61 | $20.25 | $15.42 | 2,685,470 |
| 2019-03-04 | $19.91 | $20.55 | $19.76 | $19.99 | $15.23 | 3,089,300 |
| 2019-03-01 | $20.08 | $20.24 | $19.40 | $19.92 | $15.17 | 2,119,270 |
| 2019-02-28 | $19.85 | $20.10 | $19.01 | $19.87 | $15.13 | 3,139,720 |
| 2019-02-27 | $19.38 | $21.40 | $19.38 | $20.33 | $15.48 | 5,358,470 |
| 2019-02-26 | $18.94 | $20.89 | $18.52 | $19.54 | $14.88 | 4,689,510 |
| 2019-02-25 | $18.49 | $19.29 | $18.26 | $19.07 | $14.53 | 3,566,830 |
| 2019-02-22 | $18.00 | $18.26 | $17.82 | $18.26 | $13.91 | 1,951,200 |
| 2019-02-21 | $18.54 | $18.67 | $18.05 | $18.19 | $13.85 | 3,004,770 |
| 2019-02-20 | $18.31 | $18.66 | $18.03 | $18.45 | $14.05 | 2,798,770 |
| 2019-02-19 | $18.45 | $18.60 | $18.10 | $18.40 | $14.01 | 2,596,300 |
| 2019-02-18 | $18.08 | $18.75 | $17.98 | $18.65 | $14.21 | 2,844,500 |
| 2019-02-15 | $18.40 | $18.46 | $17.84 | $18.07 | $13.76 | 2,811,090 |
| 2019-02-14 | $20.19 | $20.19 | $18.61 | $18.62 | $14.18 | 4,801,700 |
| 2019-02-13 | $18.46 | $18.46 | $18.46 | $18.46 | $14.06 | 169,950 |
| 2019-02-12 | $16.78 | $16.78 | $16.78 | $16.78 | $12.78 | 0 |
| 2019-02-11 | $16.78 | $16.78 | $16.78 | $16.78 | $12.78 | 0 |
| 2019-02-08 | $16.78 | $16.78 | $16.78 | $16.78 | $12.78 | 0 |
| 2019-02-07 | $16.78 | $16.78 | $16.78 | $16.78 | $12.78 | 0 |
| 2019-02-06 | $16.78 | $16.78 | $16.78 | $16.78 | $12.78 | 0 |
| 2019-02-05 | $16.78 | $16.78 | $16.78 | $16.78 | $12.78 | 0 |
| 2019-02-04 | $16.78 | $16.78 | $16.78 | $16.78 | $12.78 | 0 |
| 2019-02-01 | $16.78 | $16.78 | $16.78 | $16.78 | $12.78 | 0 |
| 2019-01-31 | $16.78 | $16.78 | $16.78 | $16.78 | $12.78 | 0 |
| 2019-01-30 | $16.78 | $16.78 | $16.78 | $16.78 | $12.78 | 0 |
| 2019-01-29 | $16.78 | $16.78 | $16.78 | $16.78 | $12.78 | 0 |
| 2019-01-28 | $16.78 | $16.78 | $16.78 | $16.78 | $12.78 | 0 |
| 2019-01-25 | $16.78 | $16.78 | $16.78 | $16.78 | $12.78 | 0 |
| 2019-01-24 | $16.78 | $16.78 | $16.78 | $16.78 | $12.78 | 0 |
| 2019-01-23 | $16.78 | $16.78 | $16.78 | $16.78 | $12.78 | 0 |
| 2019-01-22 | $16.22 | $17.25 | $16.22 | $16.78 | $12.78 | 1,529,770 |
| 2019-01-21 | $16.31 | $16.69 | $16.31 | $16.45 | $12.53 | 829,770 |
| 2019-01-18 | $16.42 | $16.51 | $16.17 | $16.44 | $12.52 | 876,930 |
| 2019-01-17 | $16.68 | $16.85 | $16.18 | $16.20 | $12.34 | 1,068,320 |
| 2019-01-16 | $17.05 | $17.39 | $16.71 | $16.75 | $12.76 | 950,870 |
| 2019-01-15 | $16.68 | $17.14 | $16.41 | $17.07 | $13.00 | 1,405,630 |
| 2019-01-14 | $17.20 | $17.29 | $16.70 | $16.70 | $12.72 | 1,829,600 |
| 2019-01-11 | $16.63 | $17.55 | $16.53 | $17.42 | $13.27 | 3,357,300 |
| 2019-01-10 | $17.00 | $17.05 | $16.67 | $16.73 | $12.74 | 2,176,840 |
| 2019-01-09 | $17.75 | $17.78 | $17.00 | $17.21 | $13.11 | 4,168,820 |
| 2019-01-08 | $18.72 | $19.43 | $18.00 | $18.00 | $13.71 | 6,913,470 |
| 2019-01-07 | $16.97 | $17.66 | $16.97 | $17.66 | $13.45 | 1,400,660 |
| 2019-01-04 | $15.35 | $16.18 | $15.08 | $16.05 | $12.22 | 1,512,130 |
| 2019-01-03 | $15.41 | $16.35 | $15.25 | $15.80 | $12.03 | 1,802,420 |
| 2019-01-02 | $15.50 | $15.59 | $15.18 | $15.31 | $11.66 | 586,150 |
| 2019-01-01 | $15.39 | $15.39 | $15.39 | $15.39 | $11.72 | 0 |
| 2018-12-31 | $15.39 | $15.39 | $15.39 | $15.39 | $11.72 | 0 |
| 2018-12-28 | $15.50 | $15.78 | $15.38 | $15.39 | $11.72 | 541,050 |
| 2018-12-27 | $15.80 | $15.98 | $15.51 | $15.57 | $11.86 | 1,113,230 |
| 2018-12-26 | $16.00 | $16.00 | $16.00 | $16.00 | $12.19 | 0 |
| 2018-12-25 | $16.00 | $16.00 | $16.00 | $16.00 | $12.19 | 0 |
| 2018-12-24 | $15.66 | $16.09 | $15.62 | $16.00 | $12.19 | 788,470 |
| 2018-12-21 | $15.84 | $15.84 | $15.45 | $15.66 | $11.93 | 562,320 |
| 2018-12-20 | $15.46 | $15.96 | $15.43 | $15.83 | $12.06 | 724,850 |
| 2018-12-19 | $16.00 | $16.00 | $15.57 | $15.68 | $11.94 | 660,540 |
| 2018-12-18 | $15.87 | $16.67 | $15.55 | $16.05 | $12.22 | 915,750 |
| 2018-12-17 | $15.73 | $15.99 | $15.60 | $15.90 | $12.11 | 643,000 |
| 2018-12-14 | $16.50 | $16.63 | $15.78 | $15.82 | $12.05 | 1,167,540 |
| 2018-12-13 | $16.40 | $16.72 | $16.37 | $16.56 | $12.61 | 990,290 |
| 2018-12-12 | $16.72 | $16.72 | $16.40 | $16.48 | $12.55 | 670,560 |
| 2018-12-11 | $16.68 | $16.70 | $16.38 | $16.52 | $12.58 | 796,760 |
| 2018-12-10 | $17.01 | $17.05 | $16.49 | $16.53 | $12.59 | 1,021,390 |
| 2018-12-07 | $17.08 | $17.47 | $16.82 | $17.30 | $13.18 | 1,753,630 |
| 2018-12-06 | $16.83 | $18.51 | $16.65 | $17.26 | $13.15 | 2,068,740 |
| 2018-12-05 | $16.67 | $16.97 | $16.30 | $16.83 | $12.82 | 614,210 |
| 2018-12-04 | $16.85 | $17.10 | $16.70 | $17.05 | $12.99 | 938,240 |
| 2018-12-03 | $16.63 | $16.98 | $16.41 | $16.85 | $12.83 | 1,213,160 |
| 2018-11-30 | $15.80 | $16.65 | $15.80 | $16.33 | $12.44 | 1,030,390 |
| 2018-11-29 | $16.51 | $16.72 | $15.88 | $15.93 | $12.13 | 972,960 |
| 2018-11-28 | $16.40 | $16.54 | $15.93 | $16.49 | $12.56 | 821,560 |
| 2018-11-27 | $16.00 | $16.47 | $16.00 | $16.36 | $12.46 | 753,150 |
| 2018-11-26 | $16.30 | $16.58 | $15.60 | $15.93 | $12.13 | 901,450 |
| 2018-11-23 | $17.42 | $17.73 | $16.16 | $16.20 | $12.34 | 1,082,050 |
| 2018-11-22 | $17.62 | $17.80 | $17.42 | $17.51 | $13.34 | 730,550 |
| 2018-11-21 | $17.10 | $17.65 | $17.10 | $17.48 | $13.31 | 913,850 |
| 2018-11-20 | $18.09 | $18.52 | $17.40 | $17.57 | $13.38 | 1,307,450 |
| 2018-11-19 | $18.30 | $18.30 | $17.77 | $18.09 | $13.78 | 1,017,200 |
| 2018-11-16 | $17.90 | $18.93 | $17.71 | $18.10 | $13.79 | 1,928,900 |
| 2018-11-15 | $17.24 | $17.88 | $17.13 | $17.72 | $13.50 | 1,466,360 |
| 2018-11-14 | $17.20 | $17.53 | $17.05 | $17.17 | $13.08 | 970,750 |
| 2018-11-13 | $16.90 | $17.59 | $16.70 | $17.32 | $13.19 | 1,323,650 |
| 2018-11-12 | $16.58 | $17.08 | $16.36 | $17.05 | $12.99 | 672,340 |
| 2018-11-09 | $16.62 | $16.80 | $16.50 | $16.58 | $12.63 | 456,160 |
| 2018-11-08 | $16.98 | $17.06 | $16.60 | $16.62 | $12.66 | 690,200 |
| 2018-11-07 | $16.79 | $17.10 | $16.71 | $16.86 | $12.84 | 715,250 |
| 2018-11-06 | $17.09 | $17.10 | $16.57 | $16.79 | $12.79 | 644,000 |
| 2018-11-05 | $17.29 | $17.50 | $16.73 | $17.13 | $13.05 | 1,368,550 |
| 2018-11-02 | $16.95 | $17.28 | $16.81 | $17.24 | $13.13 | 1,453,650 |
| 2018-11-01 | $16.69 | $17.28 | $16.55 | $16.85 | $12.83 | 1,430,870 |
| 2018-10-31 | $16.46 | $16.88 | $16.39 | $16.65 | $12.68 | 637,470 |
| 2018-10-30 | $16.10 | $16.65 | $15.85 | $16.45 | $12.53 | 699,680 |
| 2018-10-29 | $16.30 | $16.65 | $16.07 | $16.23 | $12.36 | 460,350 |
| 2018-10-26 | $16.61 | $16.99 | $16.40 | $16.60 | $12.64 | 708,350 |
| 2018-10-25 | $16.20 | $16.55 | $15.91 | $16.49 | $12.56 | 788,900 |
| 2018-10-24 | $16.50 | $16.98 | $16.50 | $16.85 | $12.83 | 861,850 |
| 2018-10-23 | $16.40 | $17.33 | $16.16 | $16.66 | $12.69 | 1,245,820 |
| 2018-10-22 | $16.01 | $16.89 | $16.01 | $16.70 | $12.72 | 1,363,870 |
| 2018-10-19 | $15.10 | $16.21 | $15.01 | $15.90 | $12.11 | 1,174,850 |
| 2018-10-18 | $16.70 | $16.73 | $15.80 | $15.93 | $12.13 | 1,571,590 |
| 2018-10-17 | $17.90 | $18.49 | $16.91 | $17.55 | $13.37 | 2,573,800 |
| 2018-10-16 | $17.27 | $17.27 | $17.27 | $17.27 | $13.15 | 593,000 |
| 2018-10-15 | $15.94 | $16.54 | $15.56 | $15.70 | $11.96 | 563,700 |
| 2018-10-12 | $16.55 | $16.56 | $15.01 | $15.99 | $12.18 | 792,850 |
| 2018-10-11 | $17.74 | $18.08 | $16.65 | $16.65 | $12.68 | 697,200 |
| 2018-10-10 | $18.60 | $18.70 | $18.26 | $18.50 | $14.09 | 344,750 |
| 2018-10-09 | $18.70 | $18.70 | $18.03 | $18.40 | $14.01 | 289,950 |
| 2018-10-08 | $18.68 | $18.68 | $18.03 | $18.13 | $13.81 | 585,900 |
| 2018-10-05 | $18.88 | $18.88 | $18.88 | $18.88 | $14.38 | 0 |
| 2018-10-04 | $18.88 | $18.88 | $18.88 | $18.88 | $14.38 | 0 |
| 2018-10-03 | $18.88 | $18.88 | $18.88 | $18.88 | $14.38 | 0 |
| 2018-10-02 | $18.88 | $18.88 | $18.88 | $18.88 | $14.38 | 0 |
| 2018-10-01 | $18.88 | $18.88 | $18.88 | $18.88 | $14.38 | 0 |
| 2018-09-28 | $19.01 | $19.10 | $18.75 | $18.88 | $14.38 | 569,900 |
| 2018-09-27 | $19.47 | $19.66 | $18.80 | $18.89 | $14.39 | 654,200 |
| 2018-09-26 | $19.47 | $19.58 | $19.31 | $19.40 | $14.78 | 636,850 |
| 2018-09-25 | $19.21 | $19.66 | $19.21 | $19.27 | $14.68 | 412,350 |
| 2018-09-24 | $19.40 | $19.40 | $19.40 | $19.40 | $14.78 | 0 |
| 2018-09-21 | $19.30 | $19.70 | $19.22 | $19.40 | $14.78 | 707,750 |
| 2018-09-20 | $19.61 | $19.79 | $19.11 | $19.16 | $14.59 | 1,032,090 |
| 2018-09-19 | $19.73 | $20.18 | $19.51 | $19.80 | $15.08 | 1,475,800 |
| 2018-09-18 | $19.50 | $20.00 | $19.01 | $19.90 | $15.16 | 1,190,740 |
| 2018-09-17 | $19.52 | $19.90 | $19.36 | $19.70 | $15.00 | 1,093,190 |
| 2018-09-14 | $19.80 | $20.11 | $19.42 | $19.43 | $14.80 | 1,819,990 |
| 2018-09-13 | $19.16 | $20.31 | $19.11 | $20.08 | $15.29 | 2,180,590 |
| 2018-09-12 | $18.65 | $19.10 | $18.65 | $18.88 | $14.38 | 586,950 |
| 2018-09-11 | $18.40 | $18.98 | $18.36 | $18.70 | $14.24 | 539,050 |
| 2018-09-10 | $19.50 | $19.52 | $18.40 | $18.48 | $14.08 | 924,100 |
| 2018-09-07 | $19.72 | $20.48 | $19.15 | $19.43 | $14.80 | 1,138,150 |
| 2018-09-06 | $19.75 | $20.17 | $19.51 | $19.94 | $15.19 | 1,018,500 |
| 2018-09-05 | $20.14 | $20.24 | $19.71 | $19.83 | $15.10 | 1,393,850 |
| 2018-09-04 | $19.29 | $20.49 | $19.29 | $20.30 | $15.46 | 2,114,040 |
| 2018-09-03 | $19.15 | $19.88 | $18.79 | $19.67 | $14.98 | 1,637,060 |
| 2018-08-31 | $19.00 | $19.08 | $18.79 | $18.85 | $14.36 | 453,660 |
| 2018-08-30 | $19.01 | $19.36 | $18.88 | $18.94 | $14.43 | 622,590 |
| 2018-08-29 | $19.33 | $19.47 | $19.10 | $19.18 | $14.61 | 539,140 |
| 2018-08-28 | $19.30 | $19.77 | $19.23 | $19.49 | $14.84 | 782,540 |
| 2018-08-27 | $19.04 | $20.48 | $19.04 | $19.61 | $14.94 | 1,377,800 |
| 2018-08-24 | $18.76 | $19.59 | $18.54 | $19.10 | $14.55 | 963,300 |
| 2018-08-23 | $18.53 | $18.97 | $18.53 | $18.75 | $14.28 | 560,700 |
| 2018-08-22 | $18.63 | $19.05 | $18.58 | $18.61 | $14.17 | 634,500 |
| 2018-08-21 | $18.60 | $20.18 | $18.30 | $18.99 | $14.46 | 1,101,250 |
| 2018-08-20 | $18.21 | $18.69 | $18.03 | $18.58 | $14.15 | 704,900 |
| 2018-08-17 | $18.90 | $19.12 | $18.21 | $18.30 | $13.94 | 783,110 |
| 2018-08-16 | $18.70 | $18.99 | $18.20 | $18.45 | $14.05 | 1,050,800 |
| 2018-08-15 | $19.36 | $19.98 | $19.18 | $19.27 | $14.68 | 1,094,150 |
| 2018-08-14 | $19.44 | $19.59 | $19.19 | $19.25 | $14.66 | 847,050 |
| 2018-08-13 | $18.50 | $19.54 | $18.50 | $19.35 | $14.74 | 1,102,040 |
| 2018-08-10 | $18.80 | $19.55 | $18.70 | $19.20 | $14.62 | 1,178,990 |
| 2018-08-09 | $18.19 | $18.90 | $18.19 | $18.76 | $14.29 | 1,034,320 |
| 2018-08-08 | $19.30 | $19.54 | $18.15 | $18.18 | $13.85 | 1,239,780 |
| 2018-08-07 | $19.33 | $19.57 | $19.02 | $19.52 | $14.87 | 883,740 |
| 2018-08-06 | $19.50 | $19.76 | $18.88 | $19.09 | $14.54 | 1,034,250 |
| 2018-08-03 | $21.09 | $21.35 | $20.00 | $20.10 | $15.31 | 1,751,250 |
| 2018-08-02 | $20.82 | $23.11 | $20.82 | $21.50 | $16.38 | 2,056,260 |
| 2018-08-01 | $22.68 | $22.90 | $20.51 | $21.01 | $16.00 | 1,658,960 |
| 2018-07-31 | $23.05 | $23.37 | $22.52 | $22.60 | $17.21 | 1,310,600 |
| 2018-07-30 | $22.84 | $23.20 | $22.30 | $23.20 | $17.67 | 1,746,950 |
| 2018-07-27 | $23.03 | $23.20 | $22.70 | $22.84 | $17.40 | 1,372,750 |
| 2018-07-26 | $23.48 | $23.52 | $22.84 | $23.20 | $17.67 | 2,117,730 |
| 2018-07-25 | $23.59 | $24.26 | $23.40 | $23.54 | $17.93 | 2,944,010 |
| 2018-07-24 | $25.16 | $26.14 | $24.22 | $24.48 | $18.65 | 5,181,630 |
| 2018-07-23 | $21.88 | $23.76 | $21.65 | $23.76 | $18.10 | 1,847,640 |
| 2018-07-20 | $21.16 | $21.86 | $20.83 | $21.60 | $16.45 | 653,360 |
| 2018-07-19 | $22.05 | $22.26 | $21.00 | $21.16 | $16.12 | 865,500 |
| 2018-07-18 | $22.27 | $22.55 | $21.65 | $22.17 | $16.89 | 829,550 |
| 2018-07-17 | $21.80 | $22.35 | $21.71 | $22.27 | $16.96 | 670,730 |
| 2018-07-16 | $22.01 | $22.50 | $21.00 | $22.09 | $16.83 | 715,380 |
| 2018-07-13 | $22.80 | $22.85 | $22.09 | $22.10 | $16.83 | 1,050,220 |
| 2018-07-12 | $21.91 | $22.95 | $21.91 | $22.50 | $17.14 | 1,436,090 |
| 2018-07-11 | $22.37 | $22.80 | $21.40 | $21.90 | $16.68 | 1,287,070 |
| 2018-07-10 | $22.02 | $22.89 | $21.80 | $22.83 | $17.39 | 1,592,990 |
| 2018-07-09 | $20.82 | $23.11 | $20.82 | $22.13 | $16.86 | 1,349,200 |
| 2018-07-06 | $20.38 | $21.33 | $20.36 | $21.05 | $16.03 | 1,135,650 |
| 2018-07-05 | $21.30 | $21.74 | $20.20 | $20.29 | $15.45 | 861,750 |
| 2018-07-04 | $22.07 | $22.40 | $21.00 | $21.32 | $16.24 | 1,113,600 |
| 2018-07-03 | $21.15 | $22.35 | $21.15 | $22.10 | $16.83 | 1,277,650 |
| 2018-07-02 | $22.15 | $22.43 | $21.25 | $21.42 | $16.32 | 1,060,600 |
| 2018-06-29 | $21.50 | $22.65 | $21.21 | $22.25 | $16.95 | 1,615,500 |
| 2018-06-28 | $21.40 | $23.17 | $21.07 | $21.81 | $16.61 | 1,708,550 |
| 2018-06-27 | $21.81 | $22.05 | $20.92 | $21.07 | $16.05 | 905,950 |
| 2018-06-26 | $20.62 | $21.87 | $20.62 | $21.68 | $16.51 | 969,750 |
| 2018-06-25 | $20.90 | $21.60 | $20.60 | $20.71 | $15.77 | 784,900 |
| 2018-06-22 | $19.39 | $20.80 | $19.39 | $20.58 | $15.68 | 1,035,570 |
| 2018-06-21 | $22.46 | $22.82 | $20.23 | $20.23 | $15.41 | 1,548,800 |
| 2018-06-20 | $22.10 | $22.80 | $20.85 | $22.48 | $17.12 | 1,044,400 |
| 2018-06-19 | $24.02 | $25.00 | $22.06 | $22.06 | $16.80 | 1,207,150 |
| 2018-06-18 | $24.51 | $24.51 | $24.51 | $24.51 | $18.67 | 0 |
| 2018-06-15 | $24.48 | $25.17 | $24.48 | $24.51 | $18.67 | 1,216,700 |
| 2018-06-14 | $23.54 | $24.92 | $23.50 | $24.29 | $18.50 | 1,077,970 |
| 2018-06-13 | $25.56 | $25.56 | $24.05 | $24.25 | $18.47 | 907,420 |
| 2018-06-12 | $26.06 | $26.06 | $24.80 | $25.60 | $19.50 | 677,600 |
| 2018-06-11 | $26.20 | $26.20 | $25.53 | $25.65 | $19.54 | 503,990 |
| 2018-06-08 | $26.03 | $26.53 | $25.63 | $25.82 | $19.67 | 768,750 |
| 2018-06-07 | $27.25 | $27.45 | $26.18 | $26.22 | $19.97 | 731,350 |
| 2018-06-06 | $26.51 | $27.08 | $26.51 | $26.95 | $20.53 | 845,920 |
| 2018-06-05 | $26.25 | $27.20 | $26.01 | $26.83 | $20.44 | 993,250 |
| 2018-06-04 | $26.38 | $26.38 | $26.00 | $26.19 | $19.95 | 510,050 |
| 2018-06-01 | $26.10 | $27.23 | $25.90 | $26.00 | $19.80 | 777,300 |
| 2018-05-31 | $25.92 | $26.28 | $25.69 | $26.02 | $19.82 | 695,750 |
| 2018-05-30 | $26.90 | $26.90 | $25.43 | $25.74 | $19.61 | 1,154,000 |
| 2018-05-29 | $27.39 | $28.16 | $27.03 | $27.49 | $20.94 | 965,500 |
| 2018-05-28 | $29.02 | $29.30 | $26.76 | $27.70 | $21.10 | 1,725,050 |
| 2018-05-25 | $28.82 | $31.43 | $28.51 | $29.61 | $22.55 | 2,367,800 |
| 2018-05-24 | $29.11 | $29.50 | $28.50 | $28.57 | $21.76 | 1,330,380 |
| 2018-05-23 | $29.91 | $30.00 | $29.01 | $29.32 | $22.33 | 1,449,040 |
| 2018-05-22 | $30.14 | $30.30 | $29.39 | $30.30 | $23.08 | 1,779,350 |
| 2018-05-21 | $29.86 | $30.60 | $29.71 | $30.55 | $23.27 | 1,531,370 |
| 2018-05-18 | $29.89 | $30.18 | $29.26 | $29.80 | $22.70 | 1,103,250 |
| 2018-05-17 | $29.95 | $30.43 | $29.20 | $30.30 | $23.08 | 1,638,780 |
| 2018-05-16 | $31.10 | $31.20 | $29.60 | $29.95 | $22.81 | 1,630,450 |
| 2018-05-15 | $31.01 | $31.58 | $30.88 | $31.53 | $24.02 | 1,189,290 |
| 2018-05-14 | $48.40 | $48.54 | $46.25 | $46.62 | $23.62 | 1,164,020 |
| 2018-05-11 | $47.80 | $48.49 | $47.13 | $48.40 | $24.52 | 1,346,700 |
| 2018-05-10 | $47.65 | $47.85 | $46.81 | $47.55 | $24.09 | 1,198,430 |
| 2018-05-09 | $45.95 | $48.49 | $45.40 | $47.65 | $24.14 | 2,024,840 |
| 2018-05-08 | $45.88 | $46.99 | $45.32 | $45.76 | $23.18 | 1,101,400 |
| 2018-05-07 | $44.34 | $45.49 | $44.10 | $45.27 | $22.94 | 713,730 |
| 2018-05-04 | $44.29 | $44.88 | $43.65 | $44.47 | $22.53 | 523,700 |
| 2018-05-03 | $44.20 | $44.79 | $42.63 | $44.64 | $22.62 | 781,200 |
| 2018-05-02 | $45.32 | $45.73 | $43.75 | $44.10 | $22.34 | 579,200 |
| 2018-05-01 | $45.32 | $45.32 | $45.32 | $45.32 | $22.96 | 0 |
| 2018-04-30 | $45.32 | $45.32 | $45.32 | $45.32 | $22.96 | 0 |
| 2018-04-27 | $46.00 | $46.00 | $44.60 | $45.32 | $22.96 | 435,700 |
| 2018-04-26 | $46.70 | $46.70 | $44.73 | $44.80 | $22.70 | 774,000 |
| 2018-04-25 | $45.86 | $47.33 | $45.33 | $46.80 | $23.71 | 808,100 |
| 2018-04-24 | $43.95 | $45.99 | $43.95 | $45.80 | $23.20 | 896,200 |
| 2018-04-23 | $45.47 | $47.07 | $43.02 | $43.90 | $22.24 | 948,200 |
| 2018-04-20 | $47.70 | $48.30 | $45.50 | $45.80 | $23.20 | 898,710 |
| 2018-04-19 | $48.05 | $48.95 | $47.60 | $47.75 | $24.19 | 1,114,230 |
| 2018-04-18 | $47.07 | $48.50 | $45.00 | $48.14 | $24.39 | 1,327,200 |
| 2018-04-17 | $50.00 | $50.95 | $46.75 | $46.80 | $23.71 | 1,320,230 |
| 2018-04-16 | $49.58 | $51.70 | $49.00 | $50.46 | $25.57 | 1,217,560 |
| 2018-04-13 | $51.41 | $51.78 | $49.20 | $49.23 | $24.94 | 1,408,050 |
| 2018-04-12 | $51.30 | $52.77 | $50.65 | $50.95 | $25.81 | 1,671,280 |
| 2018-04-11 | $50.69 | $52.01 | $50.20 | $51.97 | $26.33 | 1,807,230 |
| 2018-04-10 | $53.00 | $53.19 | $49.06 | $50.75 | $25.71 | 2,539,040 |
| 2018-04-09 | $53.00 | $54.33 | $49.00 | $54.15 | $27.44 | 3,351,270 |
| 2018-04-06 | $52.02 | $52.02 | $52.02 | $52.02 | $26.36 | 0 |
| 2018-04-05 | $52.02 | $52.02 | $52.02 | $52.02 | $26.36 | 0 |
| 2018-04-04 | $50.07 | $55.44 | $50.06 | $52.02 | $26.36 | 4,175,510 |
| 2018-04-03 | $48.20 | $51.30 | $48.01 | $50.40 | $25.54 | 2,383,880 |
| 2018-04-02 | $49.05 | $49.35 | $48.14 | $49.07 | $24.86 | 1,816,710 |
| 2018-03-30 | $49.01 | $49.36 | $47.50 | $49.34 | $25.00 | 2,015,250 |
| 2018-03-29 | $48.00 | $49.20 | $47.01 | $48.88 | $24.77 | 1,748,540 |
| 2018-03-28 | $48.09 | $50.07 | $47.76 | $47.78 | $24.21 | 2,398,580 |
| 2018-03-27 | $47.24 | $52.00 | $47.24 | $50.07 | $25.37 | 3,639,380 |
| 2018-03-26 | $45.80 | $48.41 | $44.00 | $48.05 | $24.34 | 2,508,000 |
| 2018-03-23 | $45.00 | $50.00 | $42.50 | $46.00 | $23.31 | 2,623,220 |
| 2018-03-22 | $48.11 | $48.11 | $46.11 | $46.81 | $23.72 | 2,641,200 |
| 2018-03-21 | $43.70 | $48.11 | $43.60 | $48.11 | $24.38 | 3,839,920 |
| 2018-03-20 | $43.60 | $44.49 | $42.60 | $43.74 | $22.16 | 769,200 |
| 2018-03-19 | $44.10 | $45.18 | $44.10 | $44.62 | $22.61 | 722,620 |
| 2018-03-16 | $45.65 | $46.30 | $43.93 | $44.23 | $22.41 | 860,310 |
| 2018-03-15 | $46.00 | $47.90 | $44.22 | $46.30 | $23.46 | 1,101,400 |
| 2018-03-14 | $46.80 | $47.36 | $46.15 | $46.84 | $23.73 | 826,300 |
| 2018-03-13 | $48.98 | $49.00 | $47.11 | $47.59 | $24.11 | 1,507,030 |
| 2018-03-12 | $46.74 | $49.79 | $45.81 | $48.85 | $24.75 | 2,068,730 |
| 2018-03-09 | $44.96 | $46.80 | $44.47 | $45.78 | $23.19 | 1,107,400 |
| 2018-03-08 | $44.00 | $44.96 | $43.85 | $44.88 | $22.74 | 744,830 |
| 2018-03-07 | $45.00 | $45.96 | $44.00 | $44.00 | $22.29 | 837,200 |
| 2018-03-06 | $44.99 | $46.30 | $44.60 | $45.54 | $23.07 | 1,080,120 |
| 2018-03-05 | $48.06 | $48.06 | $45.55 | $46.24 | $23.43 | 1,630,900 |
| 2018-03-02 | $44.60 | $47.21 | $43.81 | $46.71 | $23.67 | 1,325,200 |
| 2018-03-01 | $43.92 | $45.10 | $43.12 | $44.63 | $22.61 | 971,400 |
| 2018-02-28 | $44.33 | $45.81 | $43.55 | $44.12 | $22.35 | 807,700 |
| 2018-02-27 | $44.80 | $46.80 | $44.10 | $45.61 | $23.11 | 1,173,800 |
| 2018-02-26 | $44.00 | $44.88 | $43.19 | $44.88 | $22.74 | 818,250 |
| 2018-02-23 | $42.30 | $45.00 | $41.88 | $43.15 | $21.86 | 703,950 |
| 2018-02-22 | $42.10 | $42.99 | $41.84 | $42.30 | $21.43 | 386,350 |
| 2018-02-21 | $41.69 | $41.69 | $41.69 | $41.69 | $21.12 | 0 |
| 2018-02-20 | $41.69 | $41.69 | $41.69 | $41.69 | $21.12 | 0 |
| 2018-02-19 | $41.69 | $41.69 | $41.69 | $41.69 | $21.12 | 0 |
| 2018-02-16 | $41.69 | $41.69 | $41.69 | $41.69 | $21.12 | 0 |
| 2018-02-15 | $41.69 | $41.69 | $41.69 | $41.69 | $21.12 | 0 |
| 2018-02-14 | $41.00 | $41.78 | $40.52 | $41.69 | $21.12 | 408,140 |
| 2018-02-13 | $41.35 | $41.98 | $40.77 | $40.83 | $20.69 | 484,200 |
| 2018-02-12 | $40.20 | $42.06 | $40.20 | $41.38 | $20.97 | 603,300 |
| 2018-02-09 | $39.90 | $40.87 | $38.00 | $39.79 | $20.16 | 627,500 |
| 2018-02-08 | $40.61 | $41.22 | $40.16 | $41.21 | $20.88 | 528,100 |
| 2018-02-07 | $41.50 | $42.00 | $39.41 | $40.24 | $20.39 | 776,000 |
| 2018-02-06 | $42.30 | $43.50 | $39.50 | $39.85 | $20.19 | 864,710 |
| 2018-02-05 | $42.00 | $43.89 | $40.01 | $42.60 | $21.58 | 531,800 |
| 2018-02-02 | $43.12 | $44.63 | $42.80 | $43.45 | $22.01 | 738,410 |
| 2018-02-01 | $47.25 | $47.97 | $42.99 | $43.38 | $21.98 | 1,270,550 |
| 2018-01-31 | $48.99 | $50.44 | $46.50 | $47.77 | $24.20 | 1,190,240 |
| 2018-01-30 | $48.60 | $49.25 | $47.66 | $49.08 | $24.87 | 718,440 |
| 2018-01-29 | $50.25 | $51.05 | $48.01 | $48.60 | $24.62 | 1,397,600 |
| 2018-01-26 | $51.18 | $51.90 | $49.43 | $50.61 | $25.64 | 1,644,620 |
| 2018-01-25 | $51.15 | $55.20 | $51.15 | $51.98 | $26.34 | 2,589,200 |
| 2018-01-24 | $51.50 | $52.50 | $50.50 | $51.76 | $26.22 | 2,268,920 |
| 2018-01-23 | $50.24 | $52.89 | $47.63 | $52.73 | $26.72 | 3,315,730 |
| 2018-01-22 | $52.00 | $54.50 | $49.90 | $50.16 | $25.41 | 3,953,490 |
| 2018-01-19 | $46.97 | $51.18 | $46.65 | $51.18 | $25.93 | 1,619,430 |
| 2018-01-18 | $47.00 | $50.00 | $45.73 | $46.53 | $23.57 | 2,250,470 |
| 2018-01-17 | $50.81 | $50.81 | $50.81 | $50.81 | $25.74 | 0 |
| 2018-01-16 | $50.81 | $50.81 | $50.81 | $50.81 | $25.74 | 0 |
| 2018-01-15 | $50.81 | $50.81 | $50.81 | $50.81 | $25.74 | 0 |
| 2018-01-12 | $50.81 | $50.81 | $50.81 | $50.81 | $25.74 | 0 |
| 2018-01-11 | $50.81 | $50.81 | $50.81 | $50.81 | $25.74 | 0 |
| 2018-01-10 | $50.81 | $50.81 | $50.81 | $50.81 | $25.74 | 0 |
| 2018-01-09 | $50.81 | $50.81 | $50.81 | $50.81 | $25.74 | 0 |
| 2018-01-08 | $50.81 | $50.81 | $50.81 | $50.81 | $25.74 | 0 |
| 2018-01-05 | $50.81 | $50.81 | $50.81 | $50.81 | $25.74 | 0 |
| 2018-01-04 | $50.81 | $50.81 | $50.81 | $50.81 | $25.74 | 0 |
| 2018-01-03 | $50.81 | $50.81 | $50.81 | $50.81 | $25.74 | 0 |
| 2018-01-02 | $50.81 | $50.81 | $50.81 | $50.81 | $25.74 | 0 |
| 2018-01-01 | $50.81 | $50.81 | $50.81 | $50.81 | $25.74 | 0 |
| 2017-12-29 | $50.81 | $50.81 | $50.81 | $50.81 | $25.74 | 0 |
| 2017-12-28 | $50.81 | $50.81 | $50.81 | $50.81 | $25.74 | 0 |
| 2017-12-27 | $50.81 | $50.81 | $50.81 | $50.81 | $25.74 | 0 |
| 2017-12-26 | $50.81 | $50.81 | $50.81 | $50.81 | $25.74 | 0 |
| 2017-12-25 | $50.81 | $50.81 | $50.81 | $50.81 | $25.74 | 0 |
| 2017-12-22 | $50.81 | $50.81 | $50.81 | $50.81 | $25.74 | 0 |
| 2017-12-21 | $50.81 | $50.81 | $50.81 | $50.81 | $25.74 | 0 |
| 2017-12-20 | $50.81 | $50.81 | $50.81 | $50.81 | $25.74 | 0 |
| 2017-12-19 | $50.81 | $50.81 | $50.81 | $50.81 | $25.74 | 0 |
| 2017-12-18 | $50.81 | $50.81 | $50.81 | $50.81 | $25.74 | 0 |
| 2017-12-15 | $50.41 | $52.10 | $50.41 | $50.81 | $25.74 | 1,874,790 |
| 2017-12-14 | $50.10 | $50.66 | $49.40 | $50.21 | $25.44 | 1,178,010 |
| 2017-12-13 | $50.40 | $50.97 | $49.10 | $50.55 | $25.61 | 1,953,470 |
| 2017-12-12 | $48.53 | $51.00 | $48.12 | $50.97 | $25.82 | 2,374,940 |
| 2017-12-11 | $50.06 | $50.27 | $48.40 | $49.20 | $24.93 | 1,880,530 |
| 2017-12-08 | $50.10 | $50.20 | $48.47 | $50.07 | $25.37 | 2,108,980 |
| 2017-12-07 | $48.64 | $52.00 | $48.23 | $49.50 | $25.08 | 2,836,920 |
| 2017-12-06 | $49.00 | $49.79 | $47.28 | $49.32 | $24.99 | 3,018,900 |
| 2017-12-05 | $44.02 | $48.10 | $44.02 | $48.10 | $24.37 | 1,131,730 |
| 2017-12-04 | $46.54 | $46.55 | $43.01 | $43.73 | $22.16 | 1,108,350 |
| 2017-12-01 | $46.15 | $46.89 | $45.91 | $46.72 | $23.67 | 843,410 |
| 2017-11-30 | $45.58 | $48.10 | $45.50 | $46.45 | $23.53 | 1,595,060 |
| 2017-11-29 | $44.40 | $46.95 | $43.95 | $46.25 | $23.43 | 1,836,110 |
| 2017-11-28 | $43.32 | $44.27 | $43.08 | $44.14 | $22.36 | 990,800 |
| 2017-11-27 | $44.45 | $45.16 | $42.80 | $42.94 | $21.76 | 935,850 |
| 2017-11-24 | $44.81 | $46.17 | $44.04 | $44.60 | $22.60 | 1,102,450 |
| 2017-11-23 | $47.15 | $48.38 | $45.51 | $45.51 | $23.06 | 1,540,720 |
| 2017-11-22 | $47.03 | $49.14 | $46.31 | $48.32 | $24.48 | 1,980,620 |
| 2017-11-21 | $46.98 | $48.64 | $45.02 | $47.50 | $24.07 | 1,607,500 |
| 2017-11-20 | $46.60 | $47.48 | $44.00 | $47.00 | $23.81 | 1,596,620 |
| 2017-11-17 | $50.05 | $51.30 | $46.97 | $46.97 | $23.80 | 3,033,950 |
| 2017-11-16 | $57.78 | $57.78 | $52.19 | $52.19 | $26.44 | 3,404,100 |
| 2017-11-15 | $56.00 | $58.94 | $56.00 | $57.99 | $29.38 | 3,073,900 |
| 2017-11-14 | $57.99 | $60.56 | $57.63 | $57.88 | $29.33 | 4,039,840 |
| 2017-11-13 | $56.66 | $59.10 | $55.23 | $59.00 | $29.89 | 3,569,330 |
| 2017-11-10 | $57.20 | $59.90 | $56.48 | $56.50 | $28.63 | 3,762,120 |
| 2017-11-09 | $57.12 | $58.30 | $56.27 | $57.74 | $29.25 | 3,716,260 |
| 2017-11-08 | $56.40 | $60.10 | $55.85 | $57.70 | $29.23 | 6,083,960 |
| 2017-11-07 | $53.85 | $58.09 | $53.02 | $58.09 | $29.43 | 6,401,630 |
| 2017-11-06 | $51.10 | $52.91 | $50.40 | $52.81 | $26.76 | 2,453,190 |
| 2017-11-03 | $51.39 | $51.99 | $49.81 | $50.40 | $25.54 | 2,049,140 |
| 2017-11-02 | $51.98 | $52.17 | $50.80 | $51.60 | $26.14 | 2,312,620 |
| 2017-11-01 | $50.88 | $53.28 | $50.17 | $52.53 | $26.61 | 3,866,360 |
| 2017-10-31 | $49.76 | $50.80 | $49.36 | $50.44 | $25.56 | 1,833,090 |
| 2017-10-30 | $52.10 | $52.20 | $48.64 | $49.90 | $25.28 | 2,916,960 |
| 2017-10-27 | $53.91 | $55.28 | $52.31 | $52.50 | $26.60 | 2,880,040 |
| 2017-10-26 | $53.99 | $55.00 | $52.26 | $54.39 | $27.56 | 3,792,520 |
| 2017-10-25 | $54.42 | $55.76 | $52.80 | $55.18 | $27.96 | 3,841,100 |
| 2017-10-24 | $59.40 | $60.70 | $53.96 | $54.42 | $27.57 | 5,311,840 |
| 2017-10-23 | $58.60 | $61.14 | $57.80 | $59.95 | $30.37 | 6,033,870 |
| 2017-10-20 | $64.15 | $64.15 | $64.15 | $64.15 | $32.50 | 0 |
| 2017-10-19 | $64.15 | $64.15 | $64.15 | $64.15 | $32.50 | 0 |
| 2017-10-18 | $64.15 | $64.15 | $64.15 | $64.15 | $32.50 | 0 |
| 2017-10-17 | $64.15 | $64.15 | $64.15 | $64.15 | $32.50 | 0 |
| 2017-10-16 | $64.15 | $64.15 | $64.15 | $64.15 | $32.50 | 0 |
| 2017-10-13 | $64.15 | $64.15 | $64.15 | $64.15 | $32.50 | 0 |
| 2017-10-12 | $64.15 | $64.15 | $64.15 | $64.15 | $32.50 | 0 |
| 2017-10-11 | $64.15 | $64.15 | $64.15 | $64.15 | $32.50 | 0 |
| 2017-10-10 | $64.15 | $64.15 | $64.15 | $64.15 | $32.50 | 0 |
| 2017-10-09 | $64.15 | $64.15 | $64.15 | $64.15 | $32.50 | 0 |
| 2017-10-06 | $64.15 | $64.15 | $64.15 | $64.15 | $32.50 | 0 |
| 2017-10-05 | $64.15 | $64.15 | $64.15 | $64.15 | $32.50 | 0 |
| 2017-10-04 | $64.15 | $64.15 | $64.15 | $64.15 | $32.50 | 0 |
| 2017-10-03 | $64.15 | $64.15 | $64.15 | $64.15 | $32.50 | 0 |
| 2017-10-02 | $64.15 | $64.15 | $64.15 | $64.15 | $32.50 | 0 |
| 2017-09-29 | $61.58 | $65.90 | $60.73 | $64.15 | $32.50 | 8,506,330 |
| 2017-09-28 | $60.88 | $65.99 | $60.27 | $63.80 | $32.32 | 9,638,890 |
| 2017-09-27 | $61.60 | $61.60 | $57.80 | $61.60 | $31.21 | 9,002,280 |
| 2017-09-26 | $54.70 | $56.00 | $53.62 | $56.00 | $28.37 | 2,374,020 |
| 2017-09-25 | $46.63 | $50.91 | $46.41 | $50.91 | $25.79 | 2,396,270 |
| 2017-09-22 | $46.00 | $47.16 | $44.53 | $46.28 | $23.45 | 1,774,060 |
| 2017-09-21 | $48.20 | $48.65 | $45.88 | $46.00 | $23.31 | 2,235,860 |
| 2017-09-20 | $47.95 | $48.94 | $47.40 | $48.68 | $24.66 | 1,965,570 |
| 2017-09-19 | $48.88 | $49.69 | $47.61 | $47.90 | $24.27 | 2,195,470 |
| 2017-09-18 | $47.78 | $49.09 | $46.92 | $48.99 | $24.82 | 2,608,690 |
| 2017-09-15 | $45.99 | $49.48 | $45.71 | $48.38 | $24.51 | 3,526,900 |
| 2017-09-14 | $45.74 | $46.67 | $45.12 | $46.01 | $23.31 | 1,286,850 |
| 2017-09-13 | $45.45 | $45.90 | $44.65 | $45.75 | $23.18 | 1,090,040 |
| 2017-09-12 | $46.99 | $47.15 | $45.10 | $45.31 | $22.96 | 1,825,910 |
| 2017-09-11 | $46.14 | $47.18 | $46.06 | $47.10 | $23.86 | 1,383,700 |
| 2017-09-08 | $46.60 | $46.90 | $45.60 | $46.05 | $23.33 | 1,722,980 |
| 2017-09-07 | $48.25 | $49.48 | $46.86 | $46.86 | $23.74 | 2,782,590 |
| 2017-09-06 | $47.41 | $48.46 | $47.01 | $48.45 | $24.55 | 1,873,650 |
| 2017-09-05 | $48.01 | $48.10 | $46.90 | $47.77 | $24.20 | 1,876,890 |
| 2017-09-04 | $49.21 | $49.60 | $47.50 | $48.36 | $24.50 | 2,557,610 |
| 2017-09-01 | $46.83 | $50.17 | $46.83 | $48.80 | $24.72 | 3,772,760 |
| 2017-08-31 | $45.88 | $48.30 | $45.56 | $47.21 | $23.92 | 2,978,840 |
| 2017-08-30 | $45.87 | $46.27 | $45.01 | $45.77 | $23.19 | 1,936,170 |
| 2017-08-29 | $46.50 | $48.99 | $46.32 | $46.86 | $23.74 | 3,618,080 |
| 2017-08-28 | $46.22 | $47.99 | $45.89 | $46.88 | $23.75 | 3,552,030 |
| 2017-08-25 | $45.70 | $47.00 | $44.61 | $46.65 | $23.64 | 4,082,680 |
| 2017-08-24 | $43.50 | $47.15 | $43.18 | $47.15 | $23.89 | 5,544,750 |
| 2017-08-23 | $42.82 | $43.80 | $42.54 | $42.86 | $21.72 | 1,188,200 |
| 2017-08-22 | $42.27 | $43.28 | $42.27 | $42.94 | $21.76 | 907,600 |
| 2017-08-21 | $42.00 | $42.78 | $41.37 | $42.68 | $21.62 | 1,069,860 |
| 2017-08-18 | $42.41 | $42.88 | $41.86 | $42.10 | $21.33 | 1,223,200 |
| 2017-08-17 | $43.00 | $44.32 | $43.00 | $43.45 | $22.01 | 1,436,200 |
| 2017-08-16 | $42.50 | $43.70 | $42.37 | $43.40 | $21.99 | 1,655,040 |
| 2017-08-15 | $42.86 | $43.40 | $42.33 | $42.83 | $21.70 | 978,600 |
| 2017-08-14 | $41.20 | $42.68 | $41.20 | $42.50 | $21.53 | 1,007,200 |
| 2017-08-11 | $40.80 | $43.28 | $40.69 | $41.86 | $21.21 | 1,276,400 |
| 2017-08-10 | $42.51 | $43.34 | $41.55 | $41.61 | $21.08 | 1,342,240 |
| 2017-08-09 | $43.37 | $43.75 | $42.80 | $43.01 | $21.79 | 1,256,400 |
| 2017-08-08 | $42.70 | $43.75 | $42.30 | $43.36 | $21.97 | 1,568,700 |
| 2017-08-07 | $44.78 | $44.91 | $43.11 | $43.60 | $22.09 | 1,749,300 |
| 2017-08-04 | $42.85 | $47.10 | $42.80 | $44.98 | $22.79 | 3,060,000 |
| 2017-08-03 | $43.20 | $44.39 | $42.68 | $43.11 | $21.84 | 1,270,810 |
| 2017-08-02 | $45.40 | $45.40 | $43.00 | $43.11 | $21.84 | 2,693,220 |
| 2017-08-01 | $45.77 | $47.50 | $45.41 | $46.00 | $23.31 | 2,316,180 |
| 2017-07-31 | $47.25 | $47.42 | $45.25 | $46.13 | $23.37 | 2,348,010 |
| 2017-07-28 | $48.33 | $48.65 | $47.15 | $47.25 | $23.94 | 2,493,700 |
| 2017-07-27 | $47.29 | $50.68 | $45.51 | $49.17 | $24.91 | 4,002,400 |
| 2017-07-26 | $46.98 | $47.70 | $44.86 | $47.27 | $23.95 | 3,257,070 |
| 2017-07-25 | $45.55 | $48.00 | $44.98 | $46.51 | $23.56 | 4,019,480 |
| 2017-07-24 | $39.50 | $43.93 | $39.50 | $43.93 | $22.26 | 2,178,810 |
| 2017-07-21 | $41.70 | $42.28 | $39.80 | $39.94 | $20.24 | 1,500,300 |
| 2017-07-20 | $42.50 | $43.80 | $41.88 | $41.90 | $21.23 | 1,427,510 |
| 2017-07-19 | $42.30 | $43.15 | $42.00 | $42.82 | $21.70 | 1,240,910 |
| 2017-07-18 | $41.27 | $42.85 | $40.53 | $42.12 | $21.34 | 1,642,930 |
| 2017-07-17 | $47.00 | $47.00 | $42.89 | $42.89 | $21.73 | 2,081,410 |
| 2017-07-14 | $47.90 | $48.95 | $47.16 | $47.66 | $24.15 | 1,272,030 |
| 2017-07-13 | $49.25 | $49.43 | $47.60 | $48.14 | $24.39 | 1,632,980 |
| 2017-07-12 | $47.90 | $49.77 | $46.62 | $49.76 | $25.21 | 2,441,710 |
| 2017-07-11 | $49.50 | $49.50 | $46.71 | $48.39 | $24.52 | 2,965,640 |
| 2017-07-10 | $54.60 | $54.60 | $50.85 | $50.85 | $25.76 | 3,718,310 |
| 2017-07-07 | $54.88 | $58.40 | $54.79 | $56.50 | $28.63 | 3,467,200 |
| 2017-07-06 | $53.21 | $55.80 | $53.10 | $55.49 | $28.11 | 3,480,940 |
| 2017-07-05 | $52.55 | $54.35 | $51.61 | $53.82 | $27.27 | 3,078,000 |
| 2017-07-04 | $52.00 | $53.79 | $52.00 | $52.55 | $26.62 | 2,148,240 |
| 2017-07-03 | $52.86 | $53.66 | $52.38 | $52.62 | $26.66 | 2,730,400 |
| 2017-06-30 | $49.42 | $49.42 | $49.42 | $49.42 | $25.04 | 0 |
| 2017-06-29 | $49.42 | $49.42 | $49.42 | $49.42 | $25.04 | 0 |
| 2017-06-28 | $50.27 | $50.58 | $48.71 | $49.42 | $25.04 | 2,620,600 |
| 2017-06-27 | $51.88 | $52.38 | $50.46 | $50.67 | $25.67 | 3,436,560 |
| 2017-06-26 | $51.50 | $52.78 | $50.08 | $52.40 | $26.55 | 5,044,350 |
| 2017-06-23 | $47.72 | $51.95 | $47.24 | $51.95 | $26.32 | 6,014,220 |
| 2017-06-22 | $49.00 | $49.78 | $47.00 | $47.23 | $23.93 | 3,953,910 |
| 2017-06-21 | $50.78 | $50.78 | $48.66 | $49.82 | $25.24 | 5,951,400 |
| 2017-06-20 | $45.20 | $48.27 | $45.10 | $46.16 | $23.39 | 2,963,800 |
| 2017-06-19 | $44.80 | $45.21 | $43.80 | $45.01 | $22.80 | 1,503,190 |
| 2017-06-16 | $44.57 | $45.27 | $43.59 | $44.70 | $22.65 | 1,855,130 |
| 2017-06-15 | $43.00 | $45.38 | $42.64 | $44.90 | $22.75 | 2,699,000 |
| 2017-06-14 | $42.16 | $45.49 | $41.42 | $43.25 | $21.91 | 2,546,900 |
| 2017-06-13 | $40.80 | $42.98 | $40.80 | $42.31 | $21.44 | 1,456,100 |
| 2017-06-12 | $42.50 | $42.80 | $40.18 | $41.06 | $20.80 | 1,691,000 |
| 2017-06-09 | $42.80 | $43.97 | $42.19 | $43.36 | $21.97 | 1,433,200 |
| 2017-06-08 | $44.06 | $44.90 | $42.90 | $43.26 | $21.92 | 2,152,400 |
| 2017-06-07 | $42.08 | $44.75 | $42.01 | $44.47 | $22.53 | 2,291,410 |
| 2017-06-06 | $41.50 | $42.74 | $41.38 | $42.11 | $21.34 | 1,242,310 |
| 2017-06-05 | $42.08 | $43.45 | $41.69 | $41.97 | $21.26 | 2,052,610 |
| 2017-06-02 | $40.00 | $41.72 | $39.01 | $41.40 | $20.98 | 1,800,400 |
| 2017-06-01 | $43.74 | $44.38 | $40.32 | $40.32 | $20.43 | 2,840,450 |
| 2017-05-31 | $46.49 | $47.96 | $44.43 | $44.80 | $22.70 | 2,842,900 |
| 2017-05-30 | $45.01 | $45.01 | $45.01 | $45.01 | $22.80 | 0 |
| 2017-05-29 | $45.01 | $45.01 | $45.01 | $45.01 | $22.80 | 0 |
| 2017-05-26 | $44.55 | $46.21 | $44.30 | $45.01 | $22.80 | 2,375,300 |
| 2017-05-25 | $45.77 | $46.29 | $43.10 | $44.56 | $22.58 | 2,449,920 |
| 2017-05-24 | $44.50 | $46.45 | $44.10 | $45.88 | $23.25 | 1,956,600 |
| 2017-05-23 | $47.01 | $48.66 | $43.92 | $44.92 | $22.76 | 3,030,810 |
| 2017-05-22 | $52.41 | $53.30 | $47.61 | $47.85 | $24.24 | 3,822,890 |
| 2017-05-19 | $53.05 | $56.52 | $52.03 | $52.78 | $26.74 | 4,033,710 |
| 2017-05-18 | $54.80 | $56.38 | $53.50 | $53.81 | $27.26 | 4,525,830 |
| 2017-05-17 | $52.50 | $58.60 | $52.50 | $56.70 | $28.73 | 6,860,160 |
| 2017-05-16 | $50.20 | $53.50 | $49.00 | $53.32 | $27.01 | 4,510,890 |
| 2017-05-15 | $52.88 | $54.80 | $51.00 | $51.80 | $26.24 | 5,054,410 |
| 2017-05-12 | $51.00 | $52.95 | $49.22 | $52.51 | $26.60 | 5,137,160 |
| 2017-05-11 | $47.05 | $53.12 | $47.05 | $51.70 | $26.19 | 4,698,080 |
| 2017-05-10 | $52.20 | $53.58 | $48.40 | $48.40 | $24.52 | 4,489,340 |
| 2017-05-09 | $51.20 | $53.71 | $49.62 | $52.88 | $26.79 | 3,748,880 |
| 2017-05-08 | $50.80 | $52.79 | $50.01 | $52.01 | $26.35 | 4,336,200 |
| 2017-05-05 | $57.00 | $57.22 | $51.50 | $51.50 | $26.09 | 5,975,640 |
| 2017-05-04 | $58.85 | $61.00 | $55.79 | $57.22 | $28.99 | 7,067,660 |
| 2017-05-03 | $62.89 | $66.78 | $60.28 | $61.99 | $31.41 | 8,028,630 |
| 2017-05-02 | $57.75 | $62.00 | $57.50 | $62.00 | $31.41 | 6,284,600 |
| 2017-05-01 | $59.07 | $59.07 | $59.07 | $59.07 | $29.93 | 0 |
| 2017-04-28 | $61.50 | $62.64 | $58.10 | $59.07 | $29.93 | 6,249,630 |
| 2017-04-27 | $58.60 | $65.59 | $57.53 | $62.55 | $31.69 | 8,305,480 |
| 2017-04-26 | $56.50 | $60.50 | $56.50 | $60.48 | $30.64 | 8,362,310 |
| 2017-04-25 | $50.80 | $55.00 | $50.55 | $55.00 | $27.87 | 2,564,370 |
| 2017-04-24 | $48.67 | $52.73 | $48.67 | $50.00 | $25.33 | 6,231,640 |
| 2017-04-21 | $47.23 | $54.23 | $46.99 | $50.70 | $25.69 | 9,828,410 |
| 2017-04-20 | $54.78 | $54.78 | $49.30 | $49.30 | $24.98 | 9,137,180 |
| 2017-04-19 | $54.78 | $54.78 | $54.78 | $54.78 | $27.75 | 482,550 |
| 2017-04-18 | $47.61 | $49.80 | $47.61 | $49.80 | $25.23 | 4,755,510 |
| 2017-04-17 | $45.27 | $45.27 | $44.00 | $45.27 | $22.94 | 7,489,740 |
| 2017-04-14 | $41.15 | $41.15 | $41.15 | $41.15 | $20.85 | 89,600 |
| 2017-04-13 | $37.41 | $37.41 | $37.41 | $37.41 | $18.95 | 50,500 |
| 2017-04-12 | $34.01 | $34.01 | $34.01 | $34.01 | $17.23 | 31,700 |
| 2017-04-11 | $30.92 | $30.92 | $30.92 | $30.92 | $15.67 | 24,930 |
| 2017-04-10 | $28.11 | $28.11 | $28.11 | $28.11 | $14.24 | 8,000 |
| 2017-04-07 | $25.55 | $25.55 | $25.55 | $25.55 | $12.95 | 4,800 |
| 2017-04-06 | $23.23 | $23.23 | $23.23 | $23.23 | $11.77 | 3,600 |
| 2017-04-05 | $21.12 | $21.12 | $21.12 | $21.12 | $10.70 | 5,800 |
| 2017-04-04 | $19.20 | $19.20 | $19.20 | $19.20 | $9.73 | 0 |
| 2017-04-03 | $19.20 | $19.20 | $19.20 | $19.20 | $9.73 | 0 |
| 2017-03-31 | $19.20 | $19.20 | $19.20 | $19.20 | $9.73 | 4,000 |
| 2017-03-30 | $17.45 | $17.45 | $17.45 | $17.45 | $8.84 | 2,100 |
| 2017-03-29 | $15.86 | $15.86 | $15.86 | $15.86 | $8.04 | 1,000 |
| 2017-03-28 | $14.42 | $14.42 | $14.42 | $14.42 | $7.31 | 600 |
| 2017-03-27 | $13.11 | $13.11 | $13.11 | $13.11 | $6.64 | 3,300 |
| 2017-03-24 | $9.94 | $11.92 | $9.94 | $11.92 | $6.04 | 4,200 |
KingStrong New Material Technology Company Ltd (300629) News Headlines
Recent KingStrong New Material Technology Company Ltd (300629) News
Similar Companies to KingStrong New Material Technology Company Ltd (300629) 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 | -- | -- | -- |