Jiangsu Jiuwu HiTech Company Ltd (300631) Exchange: SHE
Data as of July 17, 2025
$24.86 ($0.43) 1.76%
Jiangsu Jiuwu HiTech Company Ltd - Daily Information
Click for more stock information on Jiangsu Jiuwu HiTech Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $24.39 |
| Previous Close | $24.86 |
| High | $24.95 |
| Low | $24.25 |
| Adjusted Open | $24.39 |
| Previous Adjusted Close | $24.86 |
| Adjusted High | $24.95 |
| Adjusted Low | $24.25 |
About Jiangsu Jiuwu HiTech Company Ltd (300631)
Invest in Jiangsu Jiuwu HiTech Company Ltd (300631)
Historical Stock Data for Jiangsu Jiuwu HiTech Company Ltd (300631)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-08 | $24.39 | $24.95 | $24.25 | $24.86 | $24.86 | 4,824,010 |
| 2025-07-07 | $24.18 | $24.43 | $24.11 | $24.43 | $24.43 | 2,700,700 |
| 2025-07-04 | $24.70 | $24.71 | $24.11 | $24.27 | $24.27 | 4,470,500 |
| 2025-07-03 | $24.12 | $24.95 | $24.01 | $24.78 | $24.78 | 7,496,760 |
| 2025-07-02 | $24.21 | $24.77 | $24.06 | $24.32 | $24.32 | 3,600,000 |
| 2025-07-01 | $24.56 | $24.56 | $24.04 | $24.32 | $24.32 | 4,831,620 |
| 2025-06-30 | $23.79 | $24.64 | $23.59 | $24.56 | $24.56 | 7,149,900 |
| 2025-06-27 | $23.53 | $24.33 | $23.53 | $23.79 | $23.79 | 5,394,410 |
| 2025-06-26 | $23.75 | $24.50 | $23.62 | $23.87 | $23.87 | 6,295,500 |
| 2025-06-25 | $23.70 | $24.01 | $23.27 | $23.76 | $23.76 | 4,753,420 |
| 2025-06-24 | $22.92 | $24.10 | $22.66 | $23.80 | $23.80 | 5,337,400 |
| 2025-06-23 | $22.31 | $22.99 | $22.24 | $22.93 | $22.93 | 2,590,120 |
| 2025-06-20 | $22.55 | $23.19 | $22.53 | $22.55 | $22.55 | 3,020,500 |
| 2025-06-19 | $23.25 | $23.55 | $22.51 | $22.56 | $22.56 | 4,904,400 |
| 2025-06-18 | $23.36 | $23.69 | $23.08 | $23.50 | $23.50 | 4,087,940 |
| 2025-06-17 | $23.83 | $24.50 | $23.40 | $23.63 | $23.63 | 5,565,130 |
| 2025-06-13 | $24.11 | $24.83 | $23.74 | $23.87 | $23.87 | 8,763,400 |
| 2025-06-12 | $24.50 | $24.50 | $23.78 | $24.34 | $24.34 | 10,982,300 |
| 2025-06-11 | $23.93 | $26.00 | $23.76 | $24.99 | $24.99 | 17,587,640 |
| 2025-06-10 | $23.39 | $25.24 | $23.10 | $24.10 | $24.10 | 12,089,590 |
| 2025-06-09 | $22.77 | $23.73 | $22.74 | $23.68 | $23.68 | 9,996,510 |
| 2025-06-06 | $22.66 | $22.67 | $22.28 | $22.48 | $22.48 | 3,320,300 |
| 2025-06-05 | $22.55 | $22.90 | $22.53 | $22.67 | $22.67 | 3,543,400 |
| 2025-06-04 | $22.90 | $23.00 | $22.55 | $22.65 | $22.65 | 4,120,930 |
| 2025-06-03 | $22.00 | $22.84 | $21.70 | $22.64 | $22.64 | 4,192,040 |
| 2025-05-30 | $23.49 | $23.50 | $22.30 | $22.33 | $22.33 | 6,923,500 |
| 2025-05-29 | $23.89 | $23.96 | $23.11 | $23.66 | $23.66 | 8,359,310 |
| 2025-05-28 | $22.71 | $23.89 | $22.57 | $23.87 | $23.87 | 12,697,910 |
| 2025-05-27 | $22.98 | $22.99 | $22.46 | $22.77 | $22.77 | 5,816,550 |
| 2025-05-26 | $22.58 | $23.10 | $22.22 | $23.00 | $23.00 | 7,146,090 |
| 2025-05-23 | $22.77 | $23.18 | $22.45 | $22.56 | $22.56 | 9,338,900 |
| 2025-05-22 | $23.32 | $23.51 | $22.61 | $22.74 | $22.74 | 11,704,380 |
| 2025-05-21 | $24.63 | $24.98 | $23.60 | $23.75 | $23.75 | 17,262,400 |
| 2025-05-20 | $24.66 | $26.16 | $23.50 | $25.87 | $25.87 | 28,803,380 |
| 2025-05-19 | $22.11 | $24.58 | $21.40 | $24.58 | $24.58 | 21,565,590 |
| 2025-05-16 | $20.63 | $20.81 | $20.42 | $20.48 | $20.48 | 1,091,740 |
| 2025-05-15 | $20.66 | $20.78 | $20.41 | $20.45 | $20.45 | 1,114,670 |
| 2025-05-14 | $20.79 | $21.00 | $20.59 | $20.64 | $20.64 | 1,317,380 |
| 2025-05-13 | $21.15 | $21.22 | $20.75 | $20.78 | $20.78 | 1,118,600 |
| 2025-05-12 | $21.05 | $21.05 | $20.73 | $20.93 | $20.93 | 1,281,910 |
| 2025-05-09 | $20.92 | $21.08 | $20.66 | $20.70 | $20.70 | 1,269,700 |
| 2025-05-08 | $20.62 | $21.15 | $20.53 | $20.92 | $20.92 | 1,499,500 |
| 2025-05-07 | $21.00 | $21.49 | $20.53 | $20.67 | $20.67 | 2,255,240 |
| 2025-05-06 | $20.29 | $20.72 | $20.25 | $20.69 | $20.69 | 1,903,510 |
| 2025-04-30 | $20.00 | $20.29 | $20.00 | $20.09 | $20.09 | 955,510 |
| 2025-04-29 | $19.75 | $20.24 | $19.71 | $20.00 | $20.00 | 1,181,190 |
| 2025-04-28 | $19.99 | $20.15 | $19.65 | $19.81 | $19.81 | 1,141,400 |
| 2025-04-25 | $19.95 | $20.08 | $19.80 | $20.00 | $20.00 | 1,256,100 |
| 2025-04-24 | $20.23 | $20.37 | $19.79 | $19.95 | $19.95 | 1,561,060 |
| 2025-04-23 | $20.03 | $20.40 | $19.94 | $20.18 | $20.18 | 1,731,600 |
| 2025-04-22 | $20.22 | $20.28 | $19.89 | $19.93 | $19.93 | 2,029,900 |
| 2025-04-21 | $19.71 | $20.30 | $19.30 | $20.26 | $20.26 | 1,861,000 |
| 2025-04-18 | $19.54 | $19.78 | $19.30 | $19.54 | $19.54 | 1,372,700 |
| 2025-04-17 | $19.35 | $19.84 | $19.22 | $19.58 | $19.58 | 1,177,900 |
| 2025-04-16 | $19.68 | $19.86 | $19.05 | $19.35 | $19.35 | 1,424,000 |
| 2025-04-15 | $19.97 | $20.09 | $19.62 | $19.75 | $19.75 | 1,253,400 |
| 2025-04-14 | $19.63 | $20.10 | $19.53 | $19.95 | $19.95 | 1,746,500 |
| 2025-04-11 | $19.43 | $19.67 | $19.34 | $19.35 | $19.35 | 1,581,200 |
| 2025-04-10 | $19.50 | $19.98 | $19.44 | $19.53 | $19.53 | 2,523,400 |
| 2025-04-09 | $18.50 | $19.32 | $17.40 | $19.18 | $19.18 | 3,490,600 |
| 2025-04-08 | $17.86 | $19.10 | $17.86 | $18.83 | $18.83 | 4,105,800 |
| 2025-04-07 | $20.70 | $20.76 | $17.34 | $17.54 | $17.54 | 4,005,500 |
| 2025-04-03 | $21.86 | $21.92 | $21.32 | $21.68 | $21.68 | 1,347,700 |
| 2025-04-02 | $21.84 | $22.09 | $21.73 | $21.86 | $21.86 | 999,870 |
| 2025-04-01 | $21.49 | $22.22 | $21.18 | $21.89 | $21.89 | 2,235,000 |
| 2025-03-31 | $21.60 | $21.63 | $20.86 | $21.25 | $21.25 | 1,636,450 |
| 2025-03-28 | $22.14 | $22.14 | $21.43 | $21.63 | $21.63 | 1,740,900 |
| 2025-03-27 | $22.50 | $22.50 | $21.71 | $22.03 | $22.03 | 1,745,300 |
| 2025-03-26 | $22.04 | $22.83 | $22.00 | $22.37 | $22.37 | 2,283,500 |
| 2025-03-25 | $22.06 | $22.46 | $21.69 | $22.09 | $22.09 | 1,693,200 |
| 2025-03-24 | $22.93 | $22.93 | $21.56 | $22.07 | $22.07 | 2,438,700 |
| 2025-03-21 | $22.90 | $23.28 | $22.75 | $22.77 | $22.77 | 2,483,400 |
| 2025-03-20 | $22.90 | $23.32 | $22.61 | $22.91 | $22.91 | 2,099,900 |
| 2025-03-19 | $23.29 | $23.36 | $22.69 | $22.81 | $22.81 | 2,556,600 |
| 2025-03-18 | $23.41 | $23.76 | $23.12 | $23.36 | $23.36 | 2,473,300 |
| 2025-03-17 | $23.48 | $23.49 | $23.20 | $23.34 | $23.34 | 2,027,650 |
| 2025-03-14 | $23.50 | $23.58 | $23.01 | $23.26 | $23.26 | 2,621,550 |
| 2025-03-13 | $23.24 | $23.44 | $22.92 | $23.42 | $23.42 | 3,764,670 |
| 2025-03-12 | $23.21 | $23.30 | $22.90 | $23.13 | $23.13 | 2,838,700 |
| 2025-03-11 | $22.64 | $23.12 | $22.47 | $23.10 | $23.10 | 2,748,500 |
| 2025-03-10 | $23.10 | $23.16 | $22.65 | $22.87 | $22.87 | 2,582,420 |
| 2025-03-07 | $22.22 | $23.68 | $22.11 | $22.95 | $22.95 | 6,900,660 |
| 2025-03-06 | $22.03 | $22.34 | $21.74 | $22.32 | $22.32 | 2,350,300 |
| 2025-03-05 | $22.08 | $22.12 | $21.51 | $21.81 | $21.81 | 1,771,520 |
| 2025-03-04 | $21.97 | $22.21 | $21.76 | $22.06 | $22.06 | 1,840,190 |
| 2025-03-03 | $21.64 | $22.40 | $21.64 | $22.15 | $22.15 | 2,909,700 |
| 2025-02-28 | $22.16 | $22.20 | $21.46 | $21.51 | $21.51 | 1,789,130 |
| 2025-02-27 | $22.30 | $22.45 | $21.71 | $22.17 | $22.17 | 2,949,300 |
| 2025-02-26 | $22.48 | $22.54 | $22.14 | $22.26 | $22.26 | 2,042,830 |
| 2025-02-25 | $22.41 | $22.66 | $22.31 | $22.39 | $22.39 | 2,050,600 |
| 2025-02-24 | $22.25 | $22.82 | $22.18 | $22.59 | $22.59 | 2,811,700 |
| 2025-02-20 | $22.22 | $23.00 | $22.03 | $22.44 | $22.44 | 4,937,100 |
| 2025-02-19 | $21.00 | $22.22 | $21.00 | $22.22 | $22.22 | 5,092,700 |
| 2025-02-18 | $21.64 | $21.75 | $20.75 | $20.89 | $20.89 | 1,956,970 |
| 2025-02-17 | $21.21 | $21.78 | $21.10 | $21.64 | $21.64 | 2,405,600 |
| 2025-02-14 | $21.20 | $21.48 | $21.13 | $21.20 | $21.20 | 1,574,300 |
| 2025-02-13 | $21.66 | $21.85 | $21.15 | $21.16 | $21.16 | 1,685,500 |
| 2025-02-12 | $21.66 | $21.80 | $21.31 | $21.70 | $21.70 | 2,239,600 |
| 2025-02-11 | $21.79 | $22.15 | $21.52 | $21.63 | $21.63 | 1,696,500 |
| 2025-02-10 | $21.57 | $21.85 | $21.55 | $21.84 | $21.84 | 1,606,170 |
| 2025-02-07 | $21.51 | $21.89 | $21.36 | $21.63 | $21.63 | 2,256,130 |
| 2025-02-06 | $21.07 | $21.65 | $20.91 | $21.62 | $21.62 | 2,301,340 |
| 2025-02-05 | $21.19 | $21.20 | $20.88 | $21.14 | $21.14 | 1,560,410 |
| 2025-01-27 | $20.79 | $21.37 | $20.79 | $20.95 | $20.95 | 1,922,100 |
| 2025-01-24 | $20.72 | $20.80 | $20.31 | $20.70 | $20.70 | 1,462,800 |
| 2025-01-23 | $20.59 | $21.28 | $20.56 | $20.62 | $20.62 | 2,538,700 |
| 2025-01-22 | $20.52 | $20.85 | $20.26 | $20.38 | $20.38 | 1,074,200 |
| 2025-01-21 | $20.74 | $20.89 | $20.20 | $20.51 | $20.51 | 1,305,200 |
| 2025-01-20 | $20.70 | $21.09 | $20.61 | $20.72 | $20.72 | 1,783,800 |
| 2025-01-17 | $20.73 | $21.07 | $20.70 | $20.70 | $20.70 | 957,400 |
| 2025-01-16 | $21.23 | $21.37 | $20.73 | $20.90 | $20.90 | 1,460,490 |
| 2025-01-15 | $21.16 | $21.47 | $20.90 | $21.04 | $21.04 | 1,763,920 |
| 2025-01-14 | $20.56 | $21.20 | $20.56 | $21.16 | $21.16 | 2,380,100 |
| 2025-01-13 | $20.35 | $20.76 | $20.12 | $20.56 | $20.56 | 1,430,300 |
| 2025-01-09 | $20.55 | $21.14 | $20.55 | $20.77 | $20.77 | 1,154,400 |
| 2025-01-08 | $20.70 | $20.89 | $20.09 | $20.82 | $20.82 | 1,570,300 |
| 2025-01-07 | $20.42 | $20.70 | $20.13 | $20.70 | $20.70 | 1,466,800 |
| 2025-01-06 | $20.38 | $20.93 | $19.73 | $20.35 | $20.35 | 1,417,380 |
| 2025-01-03 | $20.79 | $21.27 | $20.29 | $20.29 | $20.29 | 1,648,100 |
| 2025-01-02 | $21.15 | $21.94 | $20.54 | $20.93 | $20.93 | 2,167,600 |
| 2024-12-31 | $21.90 | $22.17 | $21.00 | $21.10 | $21.10 | 1,695,750 |
| 2024-12-30 | $22.20 | $22.37 | $21.79 | $21.83 | $21.83 | 1,371,190 |
| 2024-12-27 | $22.04 | $22.65 | $22.04 | $22.38 | $22.38 | 1,313,200 |
| 2024-12-26 | $21.84 | $22.45 | $21.78 | $22.21 | $22.21 | 1,246,200 |
| 2024-12-25 | $22.23 | $22.36 | $21.56 | $21.84 | $21.84 | 1,491,700 |
| 2024-12-24 | $22.18 | $22.47 | $21.73 | $22.23 | $22.23 | 1,390,200 |
| 2024-12-23 | $22.95 | $23.07 | $22.11 | $22.18 | $22.18 | 1,904,600 |
| 2024-12-20 | $22.25 | $22.98 | $22.18 | $22.60 | $22.60 | 1,499,600 |
| 2024-12-19 | $21.84 | $22.45 | $21.84 | $22.25 | $22.25 | 1,222,500 |
| 2024-12-18 | $22.06 | $22.63 | $21.64 | $22.23 | $22.23 | 1,643,100 |
| 2024-12-17 | $23.00 | $23.00 | $21.80 | $21.97 | $21.97 | 2,183,500 |
| 2024-12-16 | $22.95 | $23.33 | $22.81 | $23.00 | $23.00 | 1,434,200 |
| 2024-12-13 | $24.17 | $24.17 | $23.06 | $23.12 | $23.12 | 2,310,080 |
| 2024-12-12 | $23.80 | $24.00 | $23.43 | $23.94 | $23.94 | 2,798,440 |
| 2024-12-11 | $22.91 | $23.89 | $22.90 | $23.70 | $23.70 | 3,492,800 |
| 2024-12-10 | $23.30 | $23.61 | $22.83 | $22.95 | $22.95 | 2,098,880 |
| 2024-12-09 | $23.30 | $23.30 | $22.61 | $22.79 | $22.79 | 1,681,300 |
| 2024-12-06 | $22.98 | $23.17 | $22.71 | $23.07 | $23.07 | 2,006,940 |
| 2024-12-05 | $22.80 | $23.06 | $22.73 | $22.98 | $22.98 | 1,888,000 |
| 2024-12-04 | $23.50 | $23.92 | $22.83 | $22.97 | $22.97 | 2,604,800 |
| 2024-12-03 | $23.51 | $24.23 | $23.38 | $23.61 | $23.61 | 2,920,800 |
| 2024-12-02 | $23.27 | $23.67 | $23.23 | $23.49 | $23.49 | 2,154,080 |
| 2024-11-29 | $23.11 | $23.48 | $22.70 | $23.27 | $23.27 | 1,969,900 |
| 2024-11-28 | $23.33 | $23.58 | $23.07 | $23.15 | $23.15 | 1,543,100 |
| 2024-11-27 | $22.76 | $23.36 | $22.02 | $23.36 | $23.36 | 2,226,100 |
| 2024-11-26 | $23.35 | $23.63 | $22.86 | $22.89 | $22.89 | 1,804,700 |
| 2024-11-25 | $23.32 | $23.97 | $23.00 | $23.47 | $23.47 | 2,680,000 |
| 2024-11-22 | $24.00 | $25.14 | $23.40 | $23.53 | $23.53 | 5,012,960 |
| 2024-11-21 | $24.00 | $25.05 | $23.96 | $24.32 | $24.32 | 3,248,600 |
| 2024-11-20 | $23.38 | $24.52 | $23.38 | $24.23 | $24.23 | 3,391,730 |
| 2024-11-19 | $22.88 | $23.69 | $22.22 | $23.69 | $23.69 | 3,370,930 |
| 2024-11-18 | $23.25 | $23.72 | $22.41 | $22.65 | $22.65 | 3,248,600 |
| 2024-11-15 | $24.25 | $24.59 | $23.35 | $23.37 | $23.37 | 3,574,380 |
| 2024-11-14 | $25.29 | $25.78 | $24.41 | $24.42 | $24.42 | 3,753,800 |
| 2024-11-13 | $25.10 | $26.19 | $24.88 | $25.53 | $25.53 | 4,037,180 |
| 2024-11-12 | $26.00 | $26.94 | $25.40 | $25.55 | $25.55 | 6,485,130 |
| 2024-11-11 | $25.38 | $25.90 | $25.18 | $25.89 | $25.89 | 4,909,700 |
| 2024-11-08 | $26.20 | $26.44 | $25.25 | $25.37 | $25.37 | 6,366,710 |
| 2024-11-07 | $25.93 | $26.39 | $25.00 | $26.20 | $26.20 | 8,500,560 |
| 2024-11-06 | $26.44 | $27.69 | $26.00 | $26.19 | $26.19 | 13,294,200 |
| 2024-11-05 | $25.11 | $27.66 | $25.03 | $26.98 | $26.98 | 14,986,350 |
| 2024-11-04 | $24.90 | $26.41 | $23.88 | $25.85 | $25.85 | 13,240,370 |
| 2024-11-01 | $23.25 | $28.00 | $23.25 | $25.73 | $25.73 | 19,179,640 |
| 2024-10-31 | $22.82 | $24.90 | $22.71 | $23.70 | $23.70 | 7,153,140 |
| 2024-10-30 | $22.77 | $23.49 | $22.50 | $22.89 | $22.89 | 4,759,190 |
| 2024-10-29 | $24.34 | $24.42 | $22.88 | $23.10 | $23.10 | 6,654,180 |
| 2024-10-28 | $24.00 | $24.67 | $23.89 | $24.23 | $24.23 | 6,766,960 |
| 2024-10-25 | $23.40 | $25.80 | $23.40 | $24.38 | $24.38 | 10,844,090 |
| 2024-10-24 | $24.00 | $24.80 | $23.56 | $23.75 | $23.75 | 12,529,480 |
| 2024-10-23 | $21.88 | $26.39 | $21.28 | $26.00 | $26.00 | 19,622,050 |
| 2024-10-22 | $20.86 | $22.41 | $20.80 | $21.99 | $21.99 | 6,867,060 |
| 2024-10-21 | $20.50 | $20.98 | $20.39 | $20.90 | $20.90 | 4,085,720 |
| 2024-10-18 | $19.45 | $20.63 | $19.34 | $20.31 | $20.31 | 3,922,340 |
| 2024-10-17 | $19.70 | $19.99 | $19.41 | $19.45 | $19.45 | 2,095,100 |
| 2024-10-16 | $19.53 | $20.08 | $19.25 | $19.69 | $19.69 | 2,069,270 |
| 2024-10-15 | $20.36 | $20.55 | $19.79 | $19.82 | $19.82 | 2,864,730 |
| 2024-10-14 | $20.15 | $20.70 | $19.60 | $20.43 | $20.43 | 3,025,150 |
| 2024-10-11 | $21.40 | $21.68 | $19.76 | $20.02 | $20.02 | 3,773,780 |
| 2024-10-10 | $21.42 | $22.38 | $21.00 | $21.40 | $21.40 | 3,526,130 |
| 2024-10-09 | $24.21 | $24.21 | $21.35 | $21.45 | $21.45 | 6,968,270 |
| 2024-10-08 | $25.00 | $25.50 | $22.76 | $25.44 | $25.44 | 10,764,800 |
| 2024-09-30 | $19.41 | $21.98 | $18.98 | $21.60 | $21.60 | 10,045,340 |
| 2024-09-27 | $17.52 | $19.00 | $17.51 | $18.76 | $18.76 | 7,623,450 |
| 2024-09-26 | $16.99 | $17.40 | $16.86 | $17.39 | $17.39 | 3,478,510 |
| 2024-09-25 | $17.18 | $17.58 | $17.03 | $17.13 | $17.13 | 4,792,570 |
| 2024-09-24 | $16.65 | $17.22 | $16.65 | $17.13 | $17.13 | 4,577,470 |
| 2024-09-23 | $16.83 | $16.97 | $16.60 | $16.72 | $16.72 | 2,999,780 |
| 2024-09-20 | $17.30 | $17.30 | $16.45 | $16.66 | $16.66 | 5,022,500 |
| 2024-09-19 | $17.50 | $17.59 | $17.12 | $17.44 | $17.44 | 4,835,270 |
| 2024-09-18 | $17.20 | $17.80 | $16.92 | $17.66 | $17.66 | 6,335,360 |
| 2024-09-13 | $16.65 | $18.21 | $15.96 | $17.46 | $17.46 | 8,997,300 |
| 2024-09-12 | $16.13 | $17.15 | $16.12 | $16.64 | $16.64 | 6,693,280 |
| 2024-09-11 | $15.38 | $18.13 | $15.38 | $16.68 | $16.68 | 7,328,150 |
| 2024-09-10 | $15.35 | $15.54 | $15.13 | $15.47 | $15.47 | 1,095,000 |
| 2024-09-09 | $15.37 | $15.43 | $15.09 | $15.22 | $15.22 | 755,300 |
| 2024-09-06 | $15.68 | $15.71 | $15.21 | $15.25 | $15.25 | 1,043,100 |
| 2024-09-05 | $15.79 | $15.90 | $15.60 | $15.70 | $15.70 | 1,057,230 |
| 2024-09-04 | $15.56 | $15.97 | $15.50 | $15.74 | $15.74 | 1,302,600 |
| 2024-09-03 | $15.46 | $15.80 | $15.23 | $15.68 | $15.68 | 912,400 |
| 2024-09-02 | $15.78 | $15.98 | $15.40 | $15.42 | $15.42 | 1,319,000 |
| 2024-08-30 | $15.56 | $16.05 | $15.53 | $15.80 | $15.80 | 1,412,500 |
| 2024-08-29 | $15.32 | $15.62 | $15.12 | $15.56 | $15.56 | 941,800 |
| 2024-08-28 | $15.00 | $15.56 | $14.96 | $15.38 | $15.38 | 1,455,080 |
| 2024-08-27 | $15.53 | $15.57 | $15.05 | $15.11 | $15.11 | 1,878,960 |
| 2024-08-26 | $15.02 | $15.77 | $15.02 | $15.75 | $15.75 | 1,687,320 |
| 2024-08-23 | $15.43 | $15.50 | $15.08 | $15.14 | $15.14 | 1,138,900 |
| 2024-08-22 | $15.71 | $15.86 | $15.43 | $15.43 | $15.43 | 996,900 |
| 2024-08-21 | $15.70 | $15.85 | $15.51 | $15.70 | $15.70 | 1,040,100 |
| 2024-08-20 | $16.00 | $16.19 | $15.64 | $15.74 | $15.74 | 1,295,040 |
| 2024-08-19 | $16.35 | $16.64 | $15.89 | $16.07 | $16.07 | 1,911,200 |
| 2024-08-16 | $16.57 | $16.94 | $16.37 | $16.51 | $16.51 | 2,379,040 |
| 2024-08-15 | $16.62 | $16.87 | $16.41 | $16.52 | $16.52 | 2,831,800 |
| 2024-08-14 | $17.08 | $17.75 | $16.80 | $16.84 | $16.84 | 3,835,300 |
| 2024-08-13 | $16.83 | $17.30 | $16.30 | $17.30 | $17.30 | 3,798,900 |
| 2024-08-12 | $16.55 | $17.20 | $16.43 | $16.70 | $16.70 | 2,120,100 |
| 2024-08-09 | $16.74 | $16.78 | $16.42 | $16.43 | $16.43 | 908,020 |
| 2024-08-08 | $16.85 | $16.86 | $16.44 | $16.64 | $16.64 | 777,200 |
| 2024-08-07 | $16.78 | $16.88 | $16.65 | $16.79 | $16.79 | 794,400 |
| 2024-08-06 | $16.48 | $16.88 | $16.48 | $16.78 | $16.78 | 1,409,900 |
| 2024-08-05 | $16.72 | $17.10 | $16.27 | $16.27 | $16.27 | 1,671,800 |
| 2024-08-02 | $17.22 | $17.50 | $16.87 | $16.95 | $16.95 | 1,553,400 |
| 2024-08-01 | $17.14 | $17.48 | $17.10 | $17.39 | $17.39 | 2,355,020 |
| 2024-07-31 | $16.76 | $17.26 | $16.53 | $17.23 | $17.23 | 3,012,900 |
| 2024-07-30 | $16.56 | $17.48 | $16.40 | $16.86 | $16.86 | 2,411,300 |
| 2024-07-29 | $16.94 | $16.94 | $16.53 | $16.56 | $16.56 | 1,141,910 |
| 2024-07-26 | $16.92 | $17.10 | $16.75 | $16.77 | $16.77 | 1,217,800 |
| 2024-07-25 | $16.54 | $17.15 | $16.54 | $16.91 | $16.91 | 1,170,900 |
| 2024-07-24 | $16.94 | $17.20 | $16.70 | $16.75 | $16.75 | 1,375,100 |
| 2024-07-23 | $17.51 | $17.78 | $17.00 | $17.13 | $17.13 | 1,363,700 |
| 2024-07-22 | $17.37 | $17.61 | $17.32 | $17.51 | $17.51 | 769,100 |
| 2024-07-19 | $17.32 | $17.60 | $17.22 | $17.47 | $17.47 | 906,300 |
| 2024-07-18 | $17.18 | $17.41 | $16.86 | $17.37 | $17.37 | 1,057,500 |
| 2024-07-17 | $17.68 | $17.68 | $17.15 | $17.31 | $17.31 | 1,315,600 |
| 2024-07-16 | $18.29 | $18.40 | $17.20 | $17.69 | $17.69 | 2,568,100 |
| 2024-07-15 | $18.55 | $18.62 | $18.22 | $18.33 | $18.33 | 878,100 |
| 2024-07-12 | $19.26 | $19.26 | $18.52 | $18.63 | $18.63 | 1,704,100 |
| 2024-07-11 | $19.03 | $19.31 | $18.92 | $19.20 | $19.20 | 1,254,320 |
| 2024-07-10 | $18.75 | $19.17 | $18.65 | $18.74 | $18.74 | 1,057,700 |
| 2024-07-09 | $18.59 | $18.85 | $18.10 | $18.79 | $18.79 | 1,211,460 |
| 2024-07-08 | $19.21 | $19.21 | $18.44 | $18.46 | $18.46 | 920,840 |
| 2024-07-05 | $18.64 | $19.16 | $18.41 | $19.06 | $19.06 | 906,400 |
| 2024-07-04 | $19.48 | $19.66 | $18.65 | $18.74 | $18.74 | 1,570,550 |
| 2024-07-03 | $19.77 | $19.96 | $19.45 | $19.48 | $19.48 | 1,676,160 |
| 2024-07-02 | $20.78 | $20.85 | $19.78 | $20.09 | $20.09 | 3,946,460 |
| 2024-07-01 | $20.16 | $21.55 | $19.90 | $20.85 | $20.85 | 5,300,800 |
| 2024-06-28 | $19.14 | $19.36 | $19.00 | $19.15 | $19.15 | 681,900 |
| 2024-06-27 | $19.30 | $19.62 | $19.15 | $19.15 | $19.15 | 758,100 |
| 2024-06-26 | $18.67 | $19.50 | $18.50 | $19.49 | $19.49 | 1,101,740 |
| 2024-06-25 | $18.89 | $19.21 | $18.66 | $18.82 | $18.82 | 873,400 |
| 2024-06-24 | $19.40 | $19.66 | $18.68 | $18.80 | $18.80 | 1,297,600 |
| 2024-06-21 | $19.50 | $19.82 | $19.31 | $19.64 | $19.64 | 821,000 |
| 2024-06-20 | $20.09 | $20.23 | $19.60 | $19.71 | $19.71 | 960,800 |
| 2024-06-19 | $20.19 | $20.58 | $20.04 | $20.19 | $20.19 | 1,585,340 |
| 2024-06-18 | $19.71 | $20.02 | $19.42 | $20.02 | $20.02 | 1,030,600 |
| 2024-06-17 | $19.42 | $19.75 | $19.38 | $19.58 | $19.58 | 1,012,000 |
| 2024-06-14 | $19.88 | $19.88 | $19.38 | $19.62 | $19.62 | 1,017,300 |
| 2024-06-13 | $20.39 | $20.39 | $19.62 | $19.64 | $19.64 | 1,602,100 |
| 2024-06-12 | $20.03 | $20.33 | $19.98 | $20.25 | $20.25 | 945,400 |
| 2024-06-11 | $19.87 | $20.10 | $19.56 | $20.08 | $20.08 | 1,024,600 |
| 2024-06-07 | $20.59 | $20.60 | $19.80 | $20.22 | $20.22 | 1,501,660 |
| 2024-06-06 | $20.28 | $20.75 | $19.51 | $19.74 | $19.74 | 2,054,770 |
| 2024-06-05 | $20.28 | $20.28 | $19.87 | $19.96 | $19.96 | 867,600 |
| 2024-06-04 | $20.84 | $20.84 | $20.01 | $20.32 | $20.32 | 1,176,640 |
| 2024-06-03 | $21.19 | $21.19 | $20.47 | $20.75 | $20.75 | 1,223,400 |
| 2024-05-31 | $21.47 | $21.50 | $21.07 | $21.20 | $21.20 | 1,355,700 |
| 2024-05-30 | $21.54 | $22.09 | $21.32 | $21.41 | $21.41 | 1,332,300 |
| 2024-05-29 | $21.67 | $22.01 | $21.46 | $21.71 | $21.71 | 1,087,700 |
| 2024-05-28 | $21.89 | $22.32 | $21.60 | $21.69 | $21.69 | 1,219,000 |
| 2024-05-27 | $21.66 | $22.04 | $21.47 | $21.87 | $21.87 | 1,061,600 |
| 2024-05-24 | $21.88 | $22.16 | $21.69 | $21.82 | $21.82 | 1,070,530 |
| 2024-05-23 | $22.68 | $22.68 | $21.71 | $21.90 | $21.90 | 1,559,400 |
| 2024-05-22 | $22.70 | $22.99 | $22.62 | $22.68 | $22.68 | 1,089,700 |
| 2024-05-21 | $22.86 | $22.86 | $22.59 | $22.70 | $22.70 | 1,327,400 |
| 2024-05-20 | $23.05 | $23.35 | $22.79 | $22.96 | $22.96 | 1,650,500 |
| 2024-05-17 | $23.00 | $23.25 | $22.84 | $23.08 | $23.08 | 1,183,500 |
| 2024-05-16 | $22.80 | $23.21 | $22.80 | $23.03 | $23.03 | 1,454,700 |
| 2024-05-15 | $23.09 | $23.11 | $22.68 | $22.72 | $22.72 | 1,423,700 |
| 2024-05-14 | $23.46 | $23.48 | $22.82 | $22.98 | $22.98 | 1,832,700 |
| 2024-05-13 | $23.60 | $23.67 | $23.08 | $23.20 | $23.20 | 1,987,600 |
| 2024-05-10 | $24.30 | $24.87 | $23.61 | $23.69 | $23.69 | 3,810,040 |
| 2024-05-09 | $24.22 | $25.10 | $23.80 | $24.70 | $24.70 | 4,969,620 |
| 2024-05-08 | $24.65 | $25.10 | $24.01 | $24.31 | $24.31 | 5,943,420 |
| 2024-05-07 | $23.30 | $25.37 | $22.60 | $25.14 | $25.14 | 9,887,940 |
| 2024-05-06 | $22.85 | $24.46 | $22.38 | $23.75 | $23.75 | 7,320,450 |
| 2024-04-30 | $21.85 | $25.32 | $21.42 | $22.84 | $22.84 | 6,473,250 |
| 2024-04-29 | $21.61 | $21.86 | $20.78 | $21.84 | $21.84 | 2,419,000 |
| 2024-04-26 | $20.97 | $21.25 | $20.55 | $21.21 | $21.21 | 1,308,720 |
| 2024-04-25 | $20.50 | $21.25 | $20.43 | $20.97 | $20.97 | 1,618,200 |
| 2024-04-24 | $20.29 | $20.49 | $20.04 | $20.44 | $20.44 | 1,030,600 |
| 2024-04-23 | $20.00 | $20.38 | $19.42 | $20.15 | $20.15 | 1,282,700 |
| 2024-04-22 | $19.59 | $20.20 | $19.14 | $19.84 | $19.84 | 1,129,800 |
| 2024-04-19 | $20.01 | $20.35 | $19.75 | $19.90 | $19.90 | 1,281,000 |
| 2024-04-18 | $20.37 | $20.83 | $19.83 | $20.11 | $20.11 | 1,695,800 |
| 2024-04-17 | $19.14 | $20.53 | $19.14 | $20.32 | $20.32 | 2,348,000 |
| 2024-04-16 | $20.84 | $20.84 | $18.76 | $18.94 | $18.94 | 2,838,600 |
| 2024-04-15 | $22.25 | $22.52 | $20.33 | $20.82 | $20.82 | 3,008,100 |
| 2024-04-12 | $22.68 | $23.07 | $22.20 | $22.20 | $22.20 | 1,221,660 |
| 2024-04-11 | $22.24 | $22.93 | $21.99 | $22.42 | $22.42 | 1,435,600 |
| 2024-04-10 | $23.48 | $23.62 | $22.18 | $22.39 | $22.39 | 1,673,530 |
| 2024-04-09 | $22.40 | $23.71 | $22.34 | $23.50 | $23.50 | 2,181,800 |
| 2024-04-08 | $23.68 | $23.80 | $22.53 | $22.56 | $22.56 | 1,741,500 |
| 2024-04-03 | $23.77 | $23.94 | $23.26 | $23.58 | $23.58 | 2,069,900 |
| 2024-04-02 | $23.37 | $24.55 | $23.37 | $24.05 | $24.05 | 2,780,350 |
| 2024-04-01 | $23.22 | $23.75 | $22.82 | $23.54 | $23.54 | 1,852,470 |
| 2024-03-29 | $22.50 | $22.99 | $22.46 | $22.75 | $22.75 | 1,170,500 |
| 2024-03-28 | $22.06 | $22.75 | $22.06 | $22.48 | $22.48 | 1,339,500 |
| 2024-03-27 | $22.99 | $23.11 | $22.19 | $22.22 | $22.22 | 1,336,500 |
| 2024-03-26 | $22.94 | $23.10 | $22.20 | $22.83 | $22.83 | 1,618,210 |
| 2024-03-25 | $23.68 | $23.68 | $22.41 | $22.43 | $22.43 | 1,696,420 |
| 2024-03-22 | $23.80 | $24.06 | $23.26 | $23.38 | $23.38 | 1,729,200 |
| 2024-03-21 | $24.31 | $24.62 | $23.85 | $24.01 | $24.01 | 1,492,300 |
| 2024-03-20 | $24.10 | $24.46 | $23.95 | $24.31 | $24.31 | 1,518,680 |
| 2024-03-19 | $24.03 | $24.85 | $24.03 | $24.12 | $24.12 | 2,437,960 |
| 2024-03-18 | $23.95 | $24.18 | $23.51 | $24.02 | $24.02 | 1,737,160 |
| 2024-03-15 | $23.45 | $23.81 | $23.22 | $23.77 | $23.77 | 1,707,510 |
| 2024-03-14 | $23.92 | $24.17 | $23.29 | $23.60 | $23.60 | 1,868,000 |
| 2024-03-13 | $24.36 | $24.39 | $23.70 | $23.98 | $23.98 | 1,892,800 |
| 2024-03-12 | $24.43 | $24.60 | $23.83 | $24.35 | $24.35 | 2,744,360 |
| 2024-03-11 | $24.10 | $24.88 | $24.04 | $24.54 | $24.54 | 2,632,160 |
| 2024-03-08 | $24.70 | $24.97 | $23.90 | $24.25 | $24.25 | 3,724,350 |
| 2024-03-07 | $23.80 | $28.00 | $23.17 | $25.36 | $25.36 | 5,561,380 |
| 2024-03-06 | $23.10 | $24.36 | $23.10 | $23.90 | $23.90 | 3,256,260 |
| 2024-03-05 | $22.48 | $23.71 | $22.06 | $22.95 | $22.95 | 3,836,960 |
| 2024-03-04 | $22.34 | $22.70 | $21.67 | $22.25 | $22.25 | 1,758,490 |
| 2024-03-01 | $22.45 | $22.84 | $22.10 | $22.51 | $22.51 | 2,103,740 |
| 2024-02-29 | $21.30 | $22.98 | $21.26 | $22.54 | $22.54 | 2,947,790 |
| 2024-02-28 | $23.20 | $24.98 | $21.58 | $21.88 | $21.88 | 4,085,870 |
| 2024-02-27 | $21.57 | $22.85 | $21.56 | $22.85 | $22.85 | 2,032,430 |
| 2024-02-26 | $21.31 | $22.29 | $21.26 | $21.88 | $21.88 | 2,584,420 |
| 2024-02-23 | $20.74 | $21.49 | $20.45 | $21.26 | $21.26 | 1,963,820 |
| 2024-02-22 | $20.14 | $20.93 | $20.10 | $20.81 | $20.81 | 2,013,200 |
| 2024-02-21 | $19.73 | $22.00 | $19.70 | $20.58 | $20.58 | 2,578,050 |
| 2024-02-20 | $19.14 | $20.18 | $18.38 | $20.18 | $20.18 | 2,696,010 |
| 2024-02-19 | $18.91 | $19.95 | $18.91 | $19.14 | $19.14 | 2,172,550 |
| 2024-02-08 | $16.26 | $18.94 | $16.26 | $18.89 | $18.89 | 3,518,340 |
| 2024-02-07 | $16.81 | $17.75 | $15.71 | $16.81 | $16.81 | 3,280,810 |
| 2024-02-06 | $16.61 | $18.37 | $14.50 | $16.85 | $16.85 | 4,549,870 |
| 2024-02-05 | $19.98 | $19.99 | $16.50 | $16.58 | $16.58 | 4,263,140 |
| 2024-02-02 | $21.56 | $22.29 | $19.50 | $20.20 | $20.20 | 2,317,960 |
| 2024-02-01 | $24.47 | $24.47 | $21.35 | $21.60 | $21.60 | 3,042,800 |
| 2024-01-31 | $25.79 | $25.79 | $23.64 | $24.00 | $24.00 | 1,027,000 |
| 2024-01-30 | $26.01 | $26.47 | $25.20 | $25.25 | $25.25 | 629,900 |
| 2024-01-29 | $27.15 | $27.60 | $26.18 | $26.21 | $26.21 | 709,920 |
| 2024-01-26 | $27.59 | $28.16 | $27.15 | $27.20 | $27.20 | 642,970 |
| 2024-01-25 | $26.30 | $27.60 | $25.91 | $27.56 | $27.56 | 1,095,500 |
| 2024-01-24 | $27.03 | $27.33 | $25.42 | $26.45 | $26.45 | 1,187,580 |
| 2024-01-23 | $26.73 | $27.28 | $25.78 | $26.90 | $26.90 | 1,552,410 |
| 2024-01-22 | $28.80 | $28.91 | $26.63 | $27.02 | $27.02 | 1,550,000 |
| 2024-01-19 | $29.13 | $29.48 | $28.70 | $28.97 | $28.97 | 992,870 |
| 2024-01-18 | $29.09 | $29.36 | $27.91 | $29.15 | $29.15 | 1,354,400 |
| 2024-01-17 | $29.78 | $30.01 | $29.05 | $29.05 | $29.05 | 911,370 |
| 2024-01-16 | $30.07 | $30.49 | $29.08 | $29.80 | $29.80 | 1,762,440 |
| 2024-01-15 | $29.88 | $31.45 | $29.80 | $30.17 | $30.17 | 2,788,800 |
| 2024-01-12 | $29.00 | $30.86 | $28.60 | $30.02 | $30.02 | 3,022,100 |
| 2024-01-11 | $28.14 | $29.10 | $27.78 | $28.60 | $28.60 | 1,403,800 |
| 2024-01-10 | $28.20 | $28.27 | $27.45 | $27.95 | $27.95 | 815,500 |
| 2024-01-09 | $28.13 | $28.35 | $27.67 | $27.90 | $27.90 | 676,100 |
| 2024-01-08 | $28.55 | $29.05 | $27.80 | $27.80 | $27.80 | 491,300 |
| 2024-01-05 | $29.02 | $29.29 | $28.38 | $28.56 | $28.56 | 649,400 |
| 2024-01-04 | $29.13 | $29.27 | $28.78 | $29.05 | $29.05 | 538,760 |
| 2024-01-03 | $28.77 | $29.41 | $28.66 | $29.12 | $29.12 | 847,560 |
| 2024-01-02 | $29.41 | $29.95 | $29.13 | $29.41 | $29.41 | 1,149,900 |
| 2024-01-01 | $29.17 | $29.17 | $29.17 | $29.17 | $29.17 | 0 |
| 2023-12-29 | $28.99 | $29.19 | $28.80 | $29.17 | $29.17 | 581,200 |
| 2023-12-28 | $27.64 | $29.13 | $27.50 | $29.00 | $29.00 | 1,494,400 |
| 2023-12-27 | $27.64 | $28.24 | $27.46 | $27.74 | $27.74 | 443,600 |
| 2023-12-26 | $27.91 | $28.30 | $27.45 | $27.78 | $27.78 | 705,910 |
| 2023-12-25 | $28.01 | $28.35 | $27.65 | $27.91 | $27.91 | 563,020 |
| 2023-12-22 | $28.75 | $28.75 | $27.84 | $28.05 | $28.05 | 1,173,830 |
| 2023-12-21 | $27.85 | $28.79 | $27.41 | $28.75 | $28.75 | 1,241,100 |
| 2023-12-20 | $28.25 | $29.19 | $28.02 | $28.03 | $28.03 | 1,056,820 |
| 2023-12-19 | $28.01 | $28.13 | $27.75 | $28.07 | $28.07 | 534,700 |
| 2023-12-18 | $28.34 | $28.35 | $27.80 | $27.89 | $27.89 | 847,800 |
| 2023-12-15 | $28.64 | $29.01 | $28.36 | $28.45 | $28.45 | 566,100 |
| 2023-12-14 | $28.63 | $29.00 | $28.50 | $28.70 | $28.70 | 808,900 |
| 2023-12-13 | $28.95 | $28.95 | $28.32 | $28.50 | $28.50 | 581,610 |
| 2023-12-12 | $28.66 | $28.93 | $28.50 | $28.59 | $28.59 | 730,700 |
| 2023-12-11 | $28.40 | $28.99 | $27.97 | $28.71 | $28.71 | 1,112,400 |
| 2023-12-08 | $29.02 | $29.41 | $28.58 | $28.60 | $28.60 | 1,081,600 |
| 2023-12-07 | $29.79 | $30.10 | $28.95 | $29.24 | $29.24 | 1,493,900 |
| 2023-12-06 | $29.49 | $30.70 | $29.49 | $29.95 | $29.95 | 1,997,400 |
| 2023-12-05 | $30.17 | $30.26 | $29.40 | $29.43 | $29.43 | 1,189,300 |
| 2023-12-04 | $30.10 | $30.45 | $29.88 | $30.12 | $30.12 | 980,400 |
| 2023-12-01 | $30.27 | $30.57 | $29.82 | $30.03 | $30.03 | 1,015,300 |
| 2023-11-30 | $30.98 | $30.98 | $30.24 | $30.50 | $30.50 | 946,370 |
| 2023-11-29 | $30.43 | $31.19 | $30.43 | $30.73 | $30.73 | 1,378,660 |
| 2023-11-28 | $30.41 | $30.65 | $30.20 | $30.62 | $30.62 | 910,650 |
| 2023-11-27 | $30.25 | $30.64 | $30.25 | $30.40 | $30.40 | 947,800 |
| 2023-11-24 | $30.44 | $30.65 | $30.16 | $30.52 | $30.52 | 1,111,980 |
| 2023-11-23 | $30.98 | $30.98 | $30.38 | $30.48 | $30.48 | 706,800 |
| 2023-11-22 | $30.25 | $31.00 | $30.05 | $30.58 | $30.58 | 1,404,400 |
| 2023-11-21 | $30.40 | $30.55 | $30.26 | $30.35 | $30.35 | 863,000 |
| 2023-11-20 | $30.39 | $30.60 | $30.30 | $30.38 | $30.38 | 979,400 |
| 2023-11-17 | $30.30 | $30.47 | $30.01 | $30.39 | $30.39 | 1,018,900 |
| 2023-11-16 | $30.73 | $30.82 | $30.28 | $30.29 | $30.29 | 1,277,930 |
| 2023-11-15 | $30.99 | $31.01 | $30.58 | $30.73 | $30.73 | 930,800 |
| 2023-11-14 | $30.46 | $31.44 | $30.26 | $30.69 | $30.69 | 1,918,870 |
| 2023-11-13 | $30.37 | $30.70 | $30.12 | $30.54 | $30.54 | 1,543,100 |
| 2023-11-10 | $30.01 | $30.50 | $29.90 | $30.35 | $30.35 | 1,322,200 |
| 2023-11-09 | $30.70 | $30.80 | $30.24 | $30.29 | $30.29 | 1,629,400 |
| 2023-11-08 | $31.45 | $31.75 | $30.53 | $30.67 | $30.67 | 3,972,320 |
| 2023-11-07 | $29.00 | $31.01 | $29.00 | $30.65 | $30.65 | 4,193,900 |
| 2023-11-06 | $28.68 | $29.27 | $28.68 | $29.10 | $29.10 | 1,540,300 |
| 2023-11-03 | $29.00 | $29.30 | $28.60 | $28.68 | $28.68 | 2,138,100 |
| 2023-11-02 | $29.30 | $29.56 | $28.53 | $29.00 | $29.00 | 2,971,610 |
| 2023-11-01 | $28.15 | $30.18 | $28.05 | $29.57 | $29.57 | 4,955,570 |
| 2023-10-31 | $26.41 | $28.84 | $26.41 | $27.92 | $27.92 | 3,807,520 |
| 2023-10-30 | $26.25 | $26.70 | $26.10 | $26.54 | $26.54 | 1,497,580 |
| 2023-10-27 | $25.86 | $26.58 | $25.50 | $26.56 | $26.56 | 1,663,120 |
| 2023-10-26 | $25.71 | $25.88 | $25.16 | $25.81 | $25.81 | 1,207,700 |
| 2023-10-25 | $25.07 | $25.89 | $25.07 | $25.82 | $25.82 | 1,770,400 |
| 2023-10-24 | $24.27 | $25.26 | $24.11 | $25.15 | $25.15 | 2,796,380 |
| 2023-10-23 | $25.96 | $26.50 | $24.00 | $24.27 | $24.27 | 2,850,500 |
| 2023-10-20 | $26.07 | $26.47 | $25.70 | $26.06 | $26.06 | 789,000 |
| 2023-10-19 | $26.15 | $26.69 | $25.97 | $26.07 | $26.07 | 917,310 |
| 2023-10-18 | $26.71 | $26.72 | $26.13 | $26.15 | $26.15 | 889,600 |
| 2023-10-17 | $26.83 | $27.14 | $26.65 | $26.90 | $26.90 | 800,200 |
| 2023-10-16 | $27.01 | $27.28 | $26.70 | $26.83 | $26.83 | 871,790 |
| 2023-10-13 | $27.74 | $28.00 | $26.88 | $26.99 | $26.99 | 1,327,180 |
| 2023-10-12 | $26.94 | $28.06 | $26.85 | $27.80 | $27.80 | 2,495,900 |
| 2023-10-11 | $26.93 | $27.13 | $26.69 | $26.85 | $26.85 | 803,130 |
| 2023-10-10 | $27.02 | $27.35 | $26.48 | $26.95 | $26.95 | 910,000 |
| 2023-10-09 | $27.00 | $27.35 | $26.58 | $26.93 | $26.93 | 1,075,600 |
| 2023-09-28 | $26.69 | $27.25 | $26.69 | $27.00 | $27.00 | 1,238,710 |
| 2023-09-27 | $26.54 | $27.32 | $26.46 | $26.61 | $26.61 | 1,513,000 |
| 2023-09-26 | $27.20 | $27.29 | $26.53 | $26.55 | $26.55 | 1,385,900 |
| 2023-09-25 | $27.80 | $28.00 | $27.15 | $27.30 | $27.30 | 1,114,730 |
| 2023-09-22 | $27.65 | $28.13 | $27.59 | $27.85 | $27.85 | 1,630,920 |
| 2023-09-21 | $28.05 | $28.48 | $27.83 | $27.96 | $27.96 | 1,934,050 |
| 2023-09-20 | $29.60 | $29.60 | $28.05 | $28.05 | $28.05 | 1,476,500 |
| 2023-09-19 | $29.89 | $30.05 | $29.34 | $29.39 | $29.39 | 684,700 |
| 2023-09-18 | $29.95 | $30.33 | $29.85 | $29.88 | $29.88 | 1,040,310 |
| 2023-09-15 | $29.91 | $30.25 | $29.65 | $30.22 | $30.22 | 1,211,700 |
| 2023-09-14 | $29.86 | $30.05 | $29.70 | $29.90 | $29.90 | 666,700 |
| 2023-09-13 | $29.99 | $30.50 | $29.61 | $29.90 | $29.90 | 1,585,830 |
| 2023-09-12 | $30.29 | $30.70 | $29.80 | $29.80 | $29.80 | 1,058,200 |
| 2023-09-11 | $29.50 | $30.20 | $29.31 | $30.15 | $30.15 | 1,078,450 |
| 2023-09-08 | $29.89 | $29.96 | $29.52 | $29.63 | $29.63 | 720,350 |
| 2023-09-07 | $30.42 | $30.65 | $29.70 | $29.70 | $29.70 | 948,500 |
| 2023-09-06 | $30.00 | $30.60 | $29.81 | $30.42 | $30.42 | 913,820 |
| 2023-09-05 | $30.19 | $30.48 | $30.04 | $30.28 | $30.28 | 685,870 |
| 2023-09-04 | $30.00 | $30.41 | $29.81 | $30.35 | $30.35 | 987,900 |
| 2023-09-01 | $30.52 | $30.75 | $30.00 | $30.06 | $30.06 | 1,198,470 |
| 2023-08-31 | $30.60 | $31.00 | $30.20 | $30.65 | $30.65 | 1,723,500 |
| 2023-08-30 | $30.71 | $30.97 | $30.40 | $30.57 | $30.57 | 1,083,400 |
| 2023-08-29 | $30.40 | $30.75 | $30.01 | $30.71 | $30.71 | 1,515,910 |
| 2023-08-28 | $31.75 | $31.99 | $29.75 | $30.42 | $30.42 | 3,072,460 |
| 2023-08-25 | $29.90 | $31.50 | $29.90 | $30.39 | $30.39 | 2,655,600 |
| 2023-08-24 | $30.17 | $30.35 | $29.50 | $29.90 | $29.90 | 917,900 |
| 2023-08-23 | $30.94 | $30.99 | $29.85 | $29.98 | $29.98 | 1,007,100 |
| 2023-08-22 | $30.65 | $30.93 | $29.89 | $30.48 | $30.48 | 1,567,500 |
| 2023-08-21 | $30.85 | $31.33 | $30.73 | $30.84 | $30.84 | 858,000 |
| 2023-08-18 | $31.16 | $32.03 | $30.86 | $30.95 | $30.95 | 1,873,200 |
| 2023-08-17 | $31.30 | $31.30 | $30.53 | $31.15 | $31.15 | 1,606,400 |
| 2023-08-16 | $31.63 | $31.92 | $31.00 | $31.00 | $31.00 | 953,700 |
| 2023-08-15 | $32.35 | $32.35 | $31.19 | $31.60 | $31.60 | 1,434,600 |
| 2023-08-14 | $32.68 | $33.19 | $31.50 | $32.12 | $32.12 | 2,355,580 |
| 2023-08-11 | $34.43 | $34.43 | $33.00 | $33.05 | $33.05 | 1,374,520 |
| 2023-08-10 | $34.32 | $34.45 | $33.83 | $34.20 | $34.20 | 1,215,300 |
| 2023-08-09 | $34.58 | $34.90 | $34.19 | $34.32 | $34.32 | 1,594,580 |
| 2023-08-08 | $34.15 | $35.00 | $33.62 | $34.58 | $34.58 | 3,738,730 |
| 2023-08-07 | $32.50 | $35.50 | $32.50 | $34.25 | $34.25 | 6,884,110 |
| 2023-08-04 | $32.34 | $32.57 | $32.10 | $32.30 | $32.30 | 759,900 |
| 2023-08-03 | $32.28 | $32.35 | $32.02 | $32.18 | $32.18 | 520,400 |
| 2023-08-02 | $32.55 | $32.55 | $32.10 | $32.28 | $32.28 | 698,010 |
| 2023-08-01 | $32.80 | $32.90 | $32.20 | $32.49 | $32.49 | 799,930 |
| 2023-07-31 | $33.12 | $33.36 | $32.72 | $32.80 | $32.80 | 1,137,600 |
| 2023-07-28 | $32.50 | $33.34 | $32.11 | $33.12 | $33.12 | 1,494,730 |
| 2023-07-27 | $33.02 | $33.30 | $32.50 | $32.59 | $32.59 | 676,100 |
| 2023-07-26 | $32.89 | $33.40 | $32.55 | $33.05 | $33.05 | 765,300 |
| 2023-07-25 | $32.50 | $33.20 | $32.32 | $32.99 | $32.99 | 833,800 |
| 2023-07-24 | $32.11 | $32.60 | $31.83 | $32.27 | $32.27 | 814,360 |
| 2023-07-21 | $32.47 | $32.90 | $32.15 | $32.18 | $32.18 | 939,830 |
| 2023-07-20 | $33.01 | $33.49 | $32.38 | $32.42 | $32.42 | 1,297,700 |
| 2023-07-19 | $32.89 | $33.35 | $32.53 | $32.94 | $32.94 | 721,100 |
| 2023-07-18 | $33.14 | $33.45 | $32.95 | $33.00 | $33.00 | 717,900 |
| 2023-07-17 | $33.39 | $33.60 | $32.93 | $33.28 | $33.28 | 958,770 |
| 2023-07-14 | $33.70 | $33.70 | $33.18 | $33.50 | $33.50 | 1,023,630 |
| 2023-07-13 | $33.74 | $33.99 | $33.60 | $33.70 | $33.70 | 722,100 |
| 2023-07-12 | $34.13 | $34.35 | $33.61 | $33.74 | $33.74 | 1,088,700 |
| 2023-07-11 | $33.38 | $34.20 | $33.38 | $34.13 | $34.13 | 1,253,200 |
| 2023-07-10 | $33.02 | $34.19 | $33.02 | $33.50 | $33.50 | 1,576,890 |
| 2023-07-07 | $34.07 | $34.09 | $32.80 | $33.22 | $33.22 | 2,213,700 |
| 2023-07-06 | $35.66 | $35.66 | $33.80 | $34.07 | $34.00 | 3,567,600 |
| 2023-07-05 | $34.55 | $35.85 | $34.13 | $35.38 | $35.31 | 3,848,540 |
| 2023-07-04 | $34.44 | $34.85 | $34.18 | $34.55 | $34.48 | 1,012,800 |
| 2023-07-03 | $35.00 | $35.58 | $34.31 | $34.45 | $34.38 | 1,823,240 |
| 2023-06-30 | $34.76 | $35.80 | $34.76 | $34.98 | $34.91 | 2,038,300 |
| 2023-06-29 | $34.42 | $35.13 | $34.02 | $34.81 | $34.74 | 1,394,700 |
| 2023-06-28 | $34.80 | $34.80 | $33.50 | $34.42 | $34.35 | 1,926,000 |
| 2023-06-27 | $33.80 | $34.95 | $33.57 | $34.80 | $34.73 | 2,748,160 |
| 2023-06-26 | $34.49 | $34.57 | $33.40 | $33.50 | $33.43 | 1,581,400 |
| 2023-06-21 | $34.79 | $35.20 | $34.35 | $34.55 | $34.48 | 1,506,000 |
| 2023-06-20 | $35.16 | $35.20 | $34.42 | $34.81 | $34.74 | 1,293,100 |
| 2023-06-19 | $34.60 | $35.50 | $34.37 | $34.99 | $34.92 | 1,922,390 |
| 2023-06-16 | $34.55 | $34.89 | $34.16 | $34.66 | $34.59 | 1,545,700 |
| 2023-06-15 | $33.96 | $34.70 | $33.78 | $34.55 | $34.48 | 1,824,000 |
| 2023-06-14 | $34.20 | $34.54 | $33.82 | $34.09 | $34.02 | 1,794,990 |
| 2023-06-13 | $34.74 | $34.99 | $34.02 | $34.31 | $34.24 | 1,412,900 |
| 2023-06-12 | $34.01 | $34.75 | $33.52 | $34.48 | $34.41 | 1,833,300 |
| 2023-06-09 | $33.85 | $34.82 | $33.60 | $34.00 | $34.00 | 2,405,640 |
| 2023-06-08 | $34.20 | $34.75 | $33.60 | $33.82 | $33.82 | 1,654,200 |
| 2023-06-07 | $34.14 | $34.57 | $33.75 | $33.95 | $33.95 | 1,446,140 |
| 2023-06-06 | $35.53 | $35.54 | $34.08 | $34.10 | $34.10 | 1,891,420 |
| 2023-06-05 | $35.50 | $35.75 | $35.24 | $35.39 | $35.39 | 1,310,800 |
| 2023-06-02 | $35.57 | $36.28 | $35.41 | $35.70 | $35.70 | 1,936,750 |
| 2023-06-01 | $35.27 | $36.27 | $35.00 | $35.66 | $35.66 | 1,835,800 |
| 2023-05-31 | $35.85 | $36.06 | $35.25 | $35.48 | $35.48 | 1,965,210 |
| 2023-05-30 | $36.41 | $36.68 | $35.76 | $36.15 | $36.15 | 1,984,400 |
| 2023-05-29 | $36.95 | $37.19 | $35.96 | $36.07 | $36.07 | 2,968,500 |
| 2023-05-26 | $35.80 | $37.65 | $35.47 | $37.08 | $37.08 | 6,087,490 |
| 2023-05-25 | $35.25 | $35.80 | $34.50 | $35.59 | $35.59 | 2,545,290 |
| 2023-05-24 | $36.02 | $36.79 | $35.53 | $35.71 | $35.71 | 4,473,340 |
| 2023-05-23 | $35.48 | $36.60 | $35.24 | $35.51 | $35.51 | 4,059,970 |
| 2023-05-22 | $35.45 | $36.70 | $35.30 | $35.43 | $35.43 | 4,334,360 |
| 2023-05-19 | $36.00 | $36.36 | $35.00 | $35.01 | $35.01 | 2,382,860 |
| 2023-05-18 | $35.09 | $35.87 | $35.00 | $35.56 | $35.56 | 2,520,820 |
| 2023-05-17 | $35.00 | $35.49 | $34.64 | $35.10 | $35.10 | 2,149,100 |
| 2023-05-16 | $34.87 | $35.61 | $34.73 | $35.30 | $35.30 | 3,578,130 |
| 2023-05-15 | $33.66 | $35.77 | $33.58 | $35.25 | $35.25 | 4,770,970 |
| 2023-05-12 | $33.91 | $34.80 | $33.60 | $34.02 | $34.02 | 3,543,170 |
| 2023-05-11 | $31.55 | $34.95 | $31.55 | $33.88 | $33.88 | 5,444,840 |
| 2023-05-10 | $31.25 | $31.87 | $30.94 | $31.55 | $31.55 | 1,137,000 |
| 2023-05-09 | $31.86 | $31.86 | $30.99 | $31.25 | $31.25 | 1,276,000 |
| 2023-05-08 | $31.69 | $32.15 | $31.69 | $31.86 | $31.86 | 860,320 |
| 2023-05-05 | $32.05 | $32.49 | $31.68 | $31.69 | $31.69 | 1,343,840 |
| 2023-05-04 | $32.03 | $32.47 | $31.68 | $32.22 | $32.22 | 1,056,280 |
| 2023-05-03 | $32.06 | $32.06 | $32.06 | $32.06 | $32.06 | 0 |
| 2023-05-02 | $32.06 | $32.06 | $32.06 | $32.06 | $32.06 | 0 |
| 2023-04-28 | $31.45 | $32.13 | $31.14 | $32.06 | $32.06 | 1,319,410 |
| 2023-04-27 | $31.89 | $32.26 | $31.38 | $31.46 | $31.46 | 1,983,000 |
| 2023-04-26 | $31.50 | $32.15 | $30.80 | $32.00 | $32.00 | 1,637,260 |
| 2023-04-25 | $32.94 | $33.08 | $30.50 | $31.01 | $31.01 | 2,910,400 |
| 2023-04-24 | $33.10 | $33.66 | $32.72 | $33.10 | $33.10 | 1,594,460 |
| 2023-04-21 | $33.99 | $34.59 | $33.00 | $33.02 | $33.02 | 2,413,210 |
| 2023-04-20 | $34.58 | $34.76 | $33.66 | $33.98 | $33.98 | 2,288,820 |
| 2023-04-19 | $34.86 | $35.08 | $34.30 | $34.56 | $34.56 | 2,546,100 |
| 2023-04-18 | $35.02 | $36.50 | $34.90 | $35.08 | $35.08 | 4,196,200 |
| 2023-04-17 | $35.91 | $36.59 | $34.30 | $35.08 | $35.08 | 5,416,070 |
| 2023-04-14 | $34.50 | $36.89 | $34.35 | $35.61 | $35.61 | 8,280,480 |
| 2023-04-13 | $33.80 | $34.78 | $33.61 | $33.80 | $33.80 | 2,851,100 |
| 2023-04-12 | $33.84 | $34.59 | $33.78 | $34.04 | $34.04 | 2,921,600 |
| 2023-04-11 | $34.00 | $34.00 | $33.21 | $33.84 | $33.84 | 2,608,320 |
| 2023-04-10 | $33.83 | $34.83 | $33.50 | $33.67 | $33.67 | 4,334,240 |
| 2023-04-07 | $33.15 | $35.38 | $33.15 | $34.92 | $34.92 | 8,305,070 |
| 2023-04-06 | $31.64 | $32.56 | $31.35 | $32.26 | $32.26 | 1,649,590 |
| 2023-04-05 | $31.73 | $31.73 | $31.73 | $31.73 | $31.73 | 0 |
| 2023-04-04 | $32.85 | $32.85 | $31.33 | $31.73 | $31.73 | 2,549,220 |
| 2023-04-03 | $32.90 | $32.90 | $32.40 | $32.64 | $32.64 | 1,600,000 |
| 2023-03-31 | $31.88 | $33.05 | $31.79 | $32.88 | $32.88 | 2,898,070 |
| 2023-03-30 | $31.97 | $32.02 | $31.40 | $31.91 | $31.91 | 1,091,300 |
| 2023-03-29 | $32.29 | $32.69 | $31.86 | $31.90 | $31.90 | 1,093,600 |
| 2023-03-28 | $32.86 | $33.15 | $32.25 | $32.28 | $32.28 | 2,066,500 |
| 2023-03-27 | $32.15 | $33.74 | $32.15 | $33.05 | $33.05 | 4,033,820 |
| 2023-03-24 | $32.98 | $33.03 | $31.88 | $32.52 | $32.52 | 2,823,730 |
| 2023-03-23 | $31.41 | $33.18 | $31.20 | $32.40 | $32.40 | 5,227,380 |
| 2023-03-22 | $30.85 | $31.68 | $30.85 | $31.09 | $31.09 | 1,987,070 |
| 2023-03-21 | $30.69 | $31.09 | $30.26 | $30.83 | $30.83 | 2,607,270 |
| 2023-03-20 | $29.92 | $31.03 | $29.20 | $30.41 | $30.41 | 3,768,840 |
| 2023-03-17 | $30.63 | $30.82 | $29.81 | $29.87 | $29.87 | 1,502,560 |
| 2023-03-16 | $30.70 | $30.82 | $30.05 | $30.63 | $30.63 | 1,822,550 |
| 2023-03-15 | $30.62 | $31.40 | $30.18 | $30.70 | $30.70 | 1,706,230 |
| 2023-03-14 | $30.80 | $31.09 | $29.72 | $30.17 | $30.17 | 1,635,590 |
| 2023-03-13 | $30.88 | $31.28 | $30.63 | $30.96 | $30.96 | 1,627,870 |
| 2023-03-10 | $31.72 | $31.94 | $30.79 | $30.88 | $30.88 | 2,808,110 |
| 2023-03-09 | $31.43 | $32.60 | $31.39 | $31.90 | $31.90 | 2,923,460 |
| 2023-03-08 | $31.20 | $31.58 | $31.01 | $31.40 | $31.40 | 1,260,870 |
| 2023-03-07 | $32.04 | $32.04 | $31.20 | $31.20 | $31.20 | 1,427,500 |
| 2023-03-06 | $31.72 | $32.18 | $31.60 | $32.07 | $32.07 | 1,335,910 |
| 2023-03-03 | $32.84 | $33.00 | $31.62 | $31.73 | $31.73 | 1,876,710 |
| 2023-03-02 | $33.30 | $33.64 | $32.67 | $32.83 | $32.83 | 1,859,390 |
| 2023-03-01 | $32.24 | $33.45 | $31.89 | $33.27 | $33.27 | 2,972,080 |
| 2023-02-28 | $32.30 | $32.35 | $31.52 | $31.86 | $31.86 | 935,400 |
| 2023-02-27 | $32.06 | $32.50 | $31.78 | $31.85 | $31.85 | 1,056,160 |
| 2023-02-24 | $32.58 | $33.37 | $32.17 | $32.36 | $32.36 | 1,265,400 |
| 2023-02-23 | $32.66 | $32.86 | $32.40 | $32.62 | $32.62 | 1,285,240 |
| 2023-02-22 | $32.80 | $33.33 | $32.50 | $32.50 | $32.50 | 1,276,970 |
| 2023-02-21 | $32.90 | $33.28 | $32.36 | $33.04 | $33.04 | 1,859,270 |
| 2023-02-20 | $33.49 | $33.49 | $32.05 | $32.83 | $32.83 | 2,695,260 |
| 2023-02-17 | $33.02 | $33.02 | $33.02 | $33.02 | $33.02 | 2,706,550 |
| 2023-02-16 | $34.02 | $34.68 | $32.52 | $32.82 | $32.82 | 4,462,870 |
| 2023-02-15 | $34.51 | $34.77 | $33.54 | $34.00 | $34.00 | 2,555,380 |
| 2023-02-14 | $34.19 | $35.00 | $33.90 | $34.51 | $34.51 | 2,866,110 |
| 2023-02-13 | $33.52 | $35.00 | $33.52 | $34.20 | $34.20 | 3,895,950 |
| 2023-02-10 | $33.51 | $33.99 | $33.46 | $33.76 | $33.76 | 1,956,650 |
| 2023-02-09 | $32.60 | $34.34 | $32.60 | $33.72 | $33.72 | 3,792,330 |
| 2023-02-08 | $32.98 | $33.22 | $32.70 | $32.88 | $32.88 | 1,679,910 |
| 2023-02-07 | $33.27 | $33.90 | $33.00 | $33.13 | $33.13 | 2,532,800 |
| 2023-02-06 | $32.35 | $33.44 | $31.81 | $33.44 | $33.44 | 4,192,090 |
| 2023-02-03 | $32.60 | $33.98 | $32.50 | $32.75 | $32.75 | 4,241,280 |
| 2023-02-02 | $33.21 | $33.35 | $32.53 | $32.61 | $32.61 | 3,123,350 |
| 2023-02-01 | $33.00 | $33.43 | $32.55 | $33.29 | $33.29 | 4,406,110 |
| 2023-01-31 | $31.45 | $33.50 | $31.04 | $33.02 | $33.02 | 7,138,610 |
| 2023-01-30 | $31.90 | $32.30 | $31.09 | $31.11 | $31.11 | 2,989,470 |
| 2023-01-20 | $30.80 | $31.50 | $30.79 | $31.13 | $31.13 | 2,234,850 |
| 2023-01-19 | $30.98 | $31.29 | $30.65 | $30.82 | $30.82 | 1,462,900 |
| 2023-01-18 | $31.20 | $31.20 | $30.51 | $30.97 | $30.97 | 1,981,080 |
| 2023-01-17 | $31.01 | $31.70 | $30.65 | $30.85 | $30.85 | 2,636,270 |
| 2023-01-16 | $29.50 | $31.50 | $29.44 | $31.14 | $31.14 | 5,074,350 |
| 2023-01-13 | $29.75 | $30.69 | $29.68 | $29.80 | $29.80 | 1,839,800 |
| 2023-01-12 | $30.00 | $30.80 | $29.52 | $29.77 | $29.77 | 2,291,300 |
| 2023-01-11 | $29.81 | $30.66 | $29.65 | $29.74 | $29.74 | 2,500,900 |
| 2023-01-10 | $29.69 | $30.06 | $29.40 | $29.81 | $29.81 | 1,508,200 |
| 2023-01-09 | $30.27 | $30.95 | $29.79 | $29.82 | $29.82 | 2,292,860 |
| 2023-01-06 | $29.86 | $30.98 | $29.50 | $30.27 | $30.27 | 4,140,020 |
| 2023-01-05 | $28.55 | $29.95 | $28.54 | $29.86 | $29.86 | 3,928,610 |
| 2023-01-04 | $28.40 | $28.72 | $28.12 | $28.53 | $28.53 | 1,405,470 |
| 2023-01-03 | $28.00 | $28.73 | $27.52 | $28.58 | $28.58 | 1,951,880 |
| 2023-01-02 | $27.85 | $27.85 | $27.85 | $27.85 | $27.85 | 0 |
| 2022-12-30 | $28.37 | $28.50 | $27.73 | $27.85 | $27.85 | 1,105,100 |
| 2022-12-29 | $28.32 | $28.80 | $27.92 | $28.13 | $28.13 | 1,623,000 |
| 2022-12-28 | $29.33 | $29.33 | $28.22 | $28.45 | $28.45 | 1,595,600 |
| 2022-12-27 | $29.23 | $29.78 | $28.75 | $29.35 | $29.35 | 2,023,070 |
| 2022-12-26 | $28.00 | $29.23 | $27.86 | $29.23 | $29.23 | 1,786,080 |
| 2022-12-23 | $28.70 | $29.25 | $28.01 | $28.09 | $28.09 | 1,583,770 |
| 2022-12-22 | $28.69 | $29.24 | $28.20 | $28.37 | $28.37 | 1,783,000 |
| 2022-12-21 | $28.91 | $29.39 | $28.38 | $28.69 | $28.69 | 1,427,570 |
| 2022-12-20 | $29.54 | $29.54 | $28.70 | $28.91 | $28.91 | 2,222,800 |
| 2022-12-19 | $29.02 | $30.60 | $29.02 | $29.66 | $29.66 | 3,560,700 |
| 2022-12-16 | $29.85 | $29.97 | $28.88 | $29.27 | $29.27 | 2,063,620 |
| 2022-12-15 | $29.47 | $30.10 | $29.22 | $30.02 | $30.02 | 2,210,930 |
| 2022-12-14 | $30.00 | $30.44 | $29.51 | $29.58 | $29.58 | 2,378,010 |
| 2022-12-13 | $30.14 | $30.95 | $29.86 | $30.20 | $30.20 | 2,886,210 |
| 2022-12-12 | $30.55 | $30.84 | $29.74 | $30.06 | $30.06 | 3,762,440 |
| 2022-12-09 | $30.02 | $31.92 | $30.00 | $30.87 | $30.87 | 5,190,280 |
| 2022-12-08 | $31.07 | $31.23 | $30.22 | $30.22 | $30.22 | 3,028,440 |
| 2022-12-07 | $30.75 | $32.01 | $30.74 | $31.07 | $31.07 | 3,974,900 |
| 2022-12-06 | $30.39 | $31.63 | $29.85 | $31.05 | $31.05 | 4,771,640 |
| 2022-12-05 | $31.60 | $31.60 | $30.08 | $30.33 | $30.33 | 5,446,050 |
| 2022-12-01 | $32.34 | $32.63 | $31.30 | $31.52 | $31.52 | 4,932,370 |
| 2022-11-30 | $30.78 | $33.30 | $30.50 | $32.49 | $32.49 | 7,666,420 |
| 2022-11-29 | $29.91 | $31.50 | $29.91 | $30.78 | $30.78 | 4,033,990 |
| 2022-11-28 | $29.29 | $30.37 | $29.15 | $30.08 | $30.08 | 3,458,250 |
| 2022-11-25 | $30.80 | $32.58 | $30.60 | $30.73 | $30.73 | 5,715,470 |
| 2022-11-24 | $31.16 | $31.68 | $30.61 | $31.20 | $31.20 | 5,456,690 |
| 2022-11-23 | $31.78 | $32.20 | $30.41 | $31.46 | $31.46 | 4,753,660 |
| 2022-11-22 | $32.54 | $33.02 | $31.75 | $32.10 | $32.10 | 6,530,830 |
| 2022-11-21 | $30.34 | $33.94 | $30.01 | $32.96 | $32.96 | 11,592,560 |
| 2022-11-18 | $30.93 | $30.95 | $29.70 | $30.27 | $30.27 | 4,848,870 |
| 2022-11-17 | $31.63 | $32.24 | $30.20 | $30.68 | $30.68 | 7,449,220 |
| 2022-11-16 | $30.68 | $32.58 | $30.30 | $32.25 | $32.25 | 11,634,340 |
| 2022-11-15 | $30.29 | $31.03 | $30.01 | $30.68 | $30.68 | 7,803,410 |
| 2022-11-14 | $30.75 | $31.32 | $30.50 | $31.10 | $31.10 | 6,764,110 |
| 2022-11-11 | $33.00 | $33.28 | $30.68 | $30.74 | $30.74 | 11,309,650 |
| 2022-11-10 | $33.00 | $33.18 | $31.52 | $31.70 | $31.70 | 13,023,850 |
| 2022-11-09 | $33.60 | $34.49 | $32.01 | $34.28 | $34.28 | 15,580,070 |
| 2022-11-08 | $34.32 | $34.87 | $32.85 | $33.68 | $33.68 | 14,685,810 |
| 2022-11-07 | $35.00 | $37.71 | $32.92 | $34.01 | $34.01 | 23,297,970 |
| 2022-11-04 | $28.25 | $32.95 | $27.78 | $32.95 | $32.95 | 15,863,680 |
| 2022-11-03 | $25.48 | $28.80 | $25.25 | $27.46 | $27.46 | 9,096,210 |
| 2022-11-02 | $24.82 | $26.00 | $24.76 | $25.49 | $25.49 | 5,766,690 |
| 2022-11-01 | $23.10 | $26.66 | $22.70 | $25.36 | $25.36 | 6,758,620 |
| 2022-10-31 | $22.94 | $23.36 | $22.36 | $22.93 | $22.93 | 1,359,100 |
| 2022-10-28 | $23.90 | $24.10 | $22.59 | $22.70 | $22.70 | 1,735,600 |
| 2022-10-27 | $23.43 | $24.19 | $23.43 | $23.80 | $23.80 | 1,550,000 |
| 2022-10-26 | $22.60 | $23.75 | $22.60 | $23.53 | $23.53 | 1,797,340 |
| 2022-10-25 | $22.45 | $23.02 | $22.30 | $22.73 | $22.73 | 1,439,040 |
| 2022-10-24 | $23.44 | $24.13 | $22.84 | $22.84 | $22.84 | 2,177,300 |
| 2022-10-21 | $23.15 | $23.49 | $23.01 | $23.10 | $23.10 | 1,000,000 |
| 2022-10-20 | $23.55 | $24.08 | $23.06 | $23.39 | $23.39 | 1,358,990 |
| 2022-10-19 | $23.49 | $24.19 | $23.33 | $23.66 | $23.66 | 1,708,400 |
| 2022-10-18 | $23.37 | $23.64 | $23.04 | $23.50 | $23.50 | 1,321,210 |
| 2022-10-17 | $23.79 | $23.90 | $23.30 | $23.38 | $23.38 | 2,088,690 |
| 2022-10-14 | $23.00 | $23.53 | $23.00 | $23.32 | $23.32 | 1,152,900 |
| 2022-10-13 | $22.30 | $23.27 | $22.30 | $22.94 | $22.94 | 1,425,250 |
| 2022-10-12 | $22.34 | $22.74 | $21.70 | $22.72 | $22.72 | 1,685,760 |
| 2022-10-11 | $22.59 | $22.80 | $22.00 | $22.34 | $22.34 | 1,024,530 |
| 2022-10-10 | $22.23 | $22.28 | $21.50 | $21.98 | $21.98 | 1,738,910 |
| 2022-09-30 | $22.35 | $22.50 | $22.09 | $22.23 | $22.23 | 1,177,140 |
| 2022-09-29 | $22.29 | $22.75 | $22.19 | $22.33 | $22.33 | 1,489,700 |
| 2022-09-28 | $23.42 | $23.44 | $22.22 | $22.22 | $22.22 | 1,824,050 |
| 2022-09-27 | $22.72 | $23.43 | $22.71 | $23.27 | $23.27 | 1,321,170 |
| 2022-09-26 | $23.01 | $23.44 | $22.72 | $22.73 | $22.73 | 1,148,490 |
| 2022-09-23 | $24.35 | $24.35 | $23.30 | $23.40 | $23.40 | 1,318,900 |
| 2022-09-22 | $24.50 | $24.74 | $24.09 | $24.18 | $24.18 | 1,070,800 |
| 2022-09-21 | $24.34 | $24.90 | $24.02 | $24.53 | $24.53 | 1,694,830 |
| 2022-09-20 | $23.64 | $24.45 | $23.48 | $24.36 | $24.36 | 1,593,140 |
| 2022-09-19 | $23.54 | $23.91 | $23.20 | $23.37 | $23.37 | 1,248,510 |
| 2022-09-16 | $24.62 | $24.66 | $23.60 | $23.73 | $23.73 | 1,333,180 |
| 2022-09-15 | $25.51 | $25.65 | $24.19 | $24.25 | $24.25 | 1,926,090 |
| 2022-09-14 | $24.99 | $25.50 | $24.73 | $25.35 | $25.35 | 1,356,450 |
| 2022-09-13 | $25.69 | $25.75 | $25.12 | $25.31 | $25.31 | 1,872,380 |
| 2022-09-12 | $25.15 | $25.15 | $25.15 | $25.15 | $25.15 | 0 |
| 2022-09-09 | $25.10 | $25.44 | $24.69 | $25.15 | $25.15 | 1,147,910 |
| 2022-09-08 | $25.88 | $25.94 | $25.05 | $25.15 | $25.15 | 2,049,510 |
| 2022-09-07 | $25.10 | $25.78 | $25.10 | $25.64 | $25.64 | 1,567,900 |
| 2022-09-06 | $24.78 | $25.55 | $24.70 | $25.42 | $25.42 | 2,127,600 |
| 2022-09-05 | $25.30 | $25.38 | $24.63 | $24.74 | $24.74 | 1,231,010 |
| 2022-09-02 | $25.31 | $25.81 | $24.88 | $25.22 | $25.22 | 1,522,110 |
| 2022-09-01 | $25.42 | $25.88 | $25.12 | $25.23 | $25.23 | 1,992,270 |
| 2022-08-31 | $26.87 | $26.97 | $25.51 | $25.88 | $25.88 | 2,089,810 |
| 2022-08-30 | $27.24 | $27.58 | $26.50 | $26.68 | $26.68 | 2,471,910 |
| 2022-08-29 | $27.30 | $27.51 | $26.68 | $27.24 | $27.24 | 1,376,610 |
| 2022-08-26 | $27.45 | $28.20 | $27.31 | $27.54 | $27.54 | 1,732,640 |
| 2022-08-25 | $27.50 | $27.94 | $26.70 | $27.45 | $27.45 | 2,361,540 |
| 2022-08-24 | $29.00 | $29.88 | $27.00 | $27.50 | $27.50 | 3,492,580 |
| 2022-08-23 | $29.12 | $29.35 | $28.61 | $29.00 | $29.00 | 2,011,800 |
| 2022-08-22 | $28.95 | $29.69 | $28.21 | $29.35 | $29.35 | 2,484,770 |
| 2022-08-19 | $29.70 | $29.70 | $28.54 | $28.56 | $28.56 | 2,380,100 |
| 2022-08-18 | $29.27 | $29.60 | $28.87 | $29.55 | $29.55 | 2,189,390 |
| 2022-08-17 | $30.02 | $30.19 | $29.17 | $29.32 | $29.32 | 2,718,390 |
| 2022-08-16 | $30.49 | $30.70 | $29.80 | $29.90 | $29.90 | 2,849,430 |
| 2022-08-15 | $29.76 | $31.08 | $29.61 | $30.49 | $30.49 | 4,512,320 |
| 2022-08-12 | $30.00 | $31.16 | $29.60 | $29.60 | $29.60 | 3,739,300 |
| 2022-08-11 | $29.57 | $30.30 | $29.53 | $30.03 | $30.03 | 4,067,350 |
| 2022-08-10 | $28.59 | $30.55 | $28.42 | $29.79 | $29.79 | 6,016,760 |
| 2022-08-09 | $28.00 | $28.65 | $27.82 | $28.40 | $28.40 | 2,342,170 |
| 2022-08-08 | $27.46 | $28.19 | $27.13 | $28.01 | $28.01 | 1,968,800 |
| 2022-08-05 | $27.03 | $27.54 | $26.58 | $27.46 | $27.46 | 2,017,200 |
| 2022-08-04 | $26.42 | $27.20 | $26.30 | $26.76 | $26.76 | 1,726,200 |
| 2022-08-03 | $26.07 | $27.27 | $26.07 | $26.34 | $26.34 | 2,248,940 |
| 2022-08-02 | $28.30 | $28.30 | $26.29 | $26.46 | $26.46 | 3,492,140 |
| 2022-08-01 | $27.43 | $28.88 | $27.21 | $28.68 | $28.68 | 3,030,100 |
| 2022-07-29 | $27.85 | $28.35 | $27.35 | $27.41 | $27.41 | 1,529,200 |
| 2022-07-28 | $28.24 | $28.38 | $27.83 | $28.03 | $28.03 | 1,599,800 |
| 2022-07-27 | $27.82 | $28.25 | $27.40 | $28.16 | $28.16 | 1,756,300 |
| 2022-07-26 | $27.25 | $27.85 | $26.85 | $27.83 | $27.83 | 2,161,200 |
| 2022-07-25 | $28.45 | $28.94 | $27.21 | $27.30 | $27.30 | 2,787,140 |
| 2022-07-22 | $28.73 | $29.23 | $28.14 | $28.45 | $28.45 | 2,139,280 |
| 2022-07-21 | $29.15 | $29.30 | $28.50 | $28.70 | $28.70 | 2,279,520 |
| 2022-07-20 | $29.36 | $29.88 | $29.33 | $29.50 | $29.50 | 2,235,570 |
| 2022-07-19 | $30.00 | $30.10 | $29.23 | $29.45 | $29.45 | 2,583,920 |
| 2022-07-18 | $28.92 | $30.26 | $28.92 | $29.75 | $29.75 | 2,671,200 |
| 2022-07-15 | $29.32 | $30.02 | $28.76 | $28.85 | $28.85 | 2,724,630 |
| 2022-07-14 | $29.06 | $29.77 | $28.50 | $29.32 | $29.32 | 2,130,600 |
| 2022-07-13 | $28.55 | $29.24 | $28.49 | $29.07 | $29.07 | 1,589,190 |
| 2022-07-12 | $29.98 | $30.19 | $28.55 | $28.55 | $28.55 | 2,562,600 |
| 2022-07-11 | $30.80 | $31.60 | $29.55 | $30.00 | $30.00 | 3,182,760 |
| 2022-07-08 | $32.00 | $32.65 | $31.12 | $31.20 | $31.20 | 4,145,750 |
| 2022-07-07 | $31.30 | $32.05 | $30.40 | $31.99 | $31.99 | 5,330,100 |
| 2022-07-06 | $31.60 | $31.66 | $30.38 | $30.79 | $30.79 | 3,968,990 |
| 2022-07-05 | $31.10 | $32.36 | $31.04 | $31.50 | $31.50 | 6,840,200 |
| 2022-07-04 | $30.21 | $31.64 | $29.89 | $31.13 | $31.13 | 6,309,410 |
| 2022-07-01 | $29.18 | $31.25 | $29.02 | $30.62 | $30.62 | 6,675,100 |
| 2022-06-30 | $28.79 | $29.44 | $28.75 | $29.09 | $29.09 | 2,805,500 |
| 2022-06-29 | $30.35 | $30.60 | $28.90 | $28.92 | $28.92 | 4,150,830 |
| 2022-06-28 | $30.61 | $30.98 | $29.77 | $30.65 | $30.65 | 4,380,400 |
| 2022-06-27 | $29.59 | $31.15 | $29.59 | $30.45 | $30.45 | 6,378,520 |
| 2022-06-24 | $28.98 | $29.68 | $28.63 | $29.60 | $29.60 | 3,432,000 |
| 2022-06-23 | $28.51 | $29.13 | $27.72 | $29.13 | $29.13 | 3,683,020 |
| 2022-06-22 | $29.07 | $29.42 | $28.45 | $28.45 | $28.45 | 2,589,700 |
| 2022-06-21 | $29.73 | $29.93 | $28.77 | $29.06 | $29.06 | 3,487,300 |
| 2022-06-20 | $29.75 | $30.39 | $29.67 | $29.91 | $29.91 | 4,310,030 |
| 2022-06-17 | $28.53 | $29.78 | $28.21 | $29.75 | $29.75 | 4,291,980 |
| 2022-06-16 | $28.69 | $29.15 | $28.54 | $28.77 | $28.77 | 2,505,530 |
| 2022-06-15 | $29.32 | $29.65 | $28.62 | $28.82 | $28.82 | 3,772,500 |
| 2022-06-14 | $29.09 | $29.10 | $27.90 | $29.10 | $29.10 | 4,589,860 |
| 2022-06-13 | $29.63 | $30.43 | $29.15 | $29.57 | $29.57 | 4,933,800 |
| 2022-06-10 | $28.96 | $29.98 | $28.66 | $29.57 | $29.57 | 4,049,500 |
| 2022-06-09 | $29.63 | $29.95 | $29.01 | $29.35 | $29.35 | 4,855,440 |
| 2022-06-08 | $28.91 | $31.15 | $28.91 | $30.41 | $30.41 | 8,597,690 |
| 2022-06-07 | $29.73 | $29.94 | $28.65 | $29.00 | $29.00 | 4,284,690 |
| 2022-06-06 | $28.10 | $30.27 | $27.95 | $29.73 | $29.73 | 7,024,940 |
| 2022-06-02 | $27.60 | $28.19 | $27.50 | $27.94 | $27.94 | 3,437,500 |
| 2022-06-01 | $27.97 | $28.25 | $27.39 | $27.73 | $27.73 | 4,142,700 |
| 2022-05-31 | $28.40 | $28.60 | $27.87 | $27.95 | $27.95 | 4,801,900 |
| 2022-05-30 | $28.93 | $29.15 | $27.51 | $28.28 | $28.28 | 7,376,850 |
| 2022-05-27 | $32.20 | $33.11 | $28.90 | $29.09 | $29.09 | 11,766,050 |
| 2022-05-26 | $29.63 | $31.88 | $29.42 | $31.25 | $31.25 | 11,787,490 |
| 2022-05-25 | $27.00 | $29.63 | $26.70 | $29.43 | $29.43 | 9,235,430 |
| 2022-05-24 | $27.85 | $28.58 | $27.08 | $27.18 | $27.18 | 5,212,800 |
| 2022-05-23 | $27.11 | $28.66 | $26.90 | $28.17 | $28.17 | 5,940,000 |
| 2022-05-20 | $26.39 | $27.73 | $26.39 | $27.00 | $27.00 | 3,886,010 |
| 2022-05-19 | $25.60 | $26.78 | $25.49 | $26.58 | $26.58 | 2,804,030 |
| 2022-05-18 | $27.00 | $27.00 | $26.04 | $26.15 | $26.15 | 2,955,850 |
| 2022-05-17 | $26.12 | $26.92 | $25.70 | $26.64 | $26.64 | 3,951,600 |
| 2022-05-16 | $26.20 | $26.90 | $25.89 | $26.03 | $25.88 | 2,060,550 |
| 2022-05-13 | $26.58 | $26.88 | $25.92 | $26.30 | $26.15 | 1,909,290 |
| 2022-05-12 | $26.06 | $26.79 | $26.01 | $26.36 | $26.21 | 2,175,220 |
| 2022-05-11 | $26.19 | $27.29 | $25.91 | $26.28 | $26.13 | 3,763,700 |
| 2022-05-10 | $24.75 | $25.97 | $24.60 | $25.80 | $25.66 | 2,180,460 |
| 2022-05-09 | $24.79 | $25.86 | $24.78 | $25.22 | $25.08 | 1,876,820 |
| 2022-05-06 | $24.20 | $25.20 | $24.07 | $24.86 | $24.72 | 2,503,030 |
| 2022-05-05 | $24.49 | $25.10 | $24.13 | $24.94 | $24.80 | 2,944,780 |
| 2022-05-04 | $24.41 | $24.41 | $24.41 | $24.41 | $24.27 | 0 |
| 2022-05-03 | $24.41 | $24.41 | $24.41 | $24.41 | $24.27 | 0 |
| 2022-04-29 | $23.99 | $24.70 | $23.60 | $24.41 | $24.27 | 2,962,880 |
| 2022-04-28 | $24.21 | $24.79 | $23.60 | $23.64 | $23.51 | 3,485,880 |
| 2022-04-27 | $22.56 | $24.95 | $22.07 | $24.55 | $24.41 | 4,711,850 |
| 2022-04-26 | $23.49 | $24.20 | $22.78 | $23.15 | $23.02 | 2,569,410 |
| 2022-04-25 | $25.50 | $25.70 | $23.49 | $23.49 | $23.36 | 3,092,510 |
| 2022-04-22 | $26.36 | $26.77 | $25.97 | $25.97 | $25.82 | 1,860,360 |
| 2022-04-21 | $27.51 | $27.97 | $26.32 | $26.44 | $26.29 | 2,267,250 |
| 2022-04-20 | $28.10 | $28.49 | $27.30 | $27.52 | $27.37 | 2,366,280 |
| 2022-04-19 | $27.66 | $29.00 | $27.53 | $28.35 | $28.19 | 3,500,130 |
| 2022-04-18 | $27.65 | $27.92 | $26.54 | $27.87 | $27.71 | 2,290,760 |
| 2022-04-15 | $28.10 | $28.20 | $27.15 | $27.49 | $27.34 | 2,664,540 |
| 2022-04-14 | $28.90 | $29.21 | $28.01 | $28.21 | $28.05 | 2,534,920 |
| 2022-04-13 | $29.70 | $29.70 | $28.40 | $28.72 | $28.56 | 2,519,910 |
| 2022-04-12 | $29.40 | $30.11 | $29.00 | $29.70 | $29.53 | 1,655,290 |
| 2022-04-11 | $32.00 | $32.00 | $29.00 | $29.36 | $29.20 | 3,340,800 |
| 2022-04-08 | $32.69 | $32.85 | $31.99 | $32.02 | $31.84 | 2,552,270 |
| 2022-04-07 | $33.09 | $33.96 | $31.98 | $33.02 | $32.84 | 3,843,210 |
| 2022-04-06 | $33.27 | $33.27 | $32.31 | $32.65 | $32.47 | 1,902,350 |
| 2022-04-05 | $32.87 | $32.87 | $32.87 | $32.87 | $32.69 | 0 |
| 2022-04-04 | $32.87 | $32.87 | $32.87 | $32.87 | $32.69 | 0 |
| 2022-04-01 | $32.65 | $33.40 | $32.53 | $32.87 | $32.69 | 2,106,500 |
| 2022-03-31 | $34.56 | $34.58 | $33.00 | $33.03 | $32.85 | 3,638,820 |
| 2022-03-30 | $33.71 | $34.78 | $33.44 | $34.21 | $34.02 | 3,002,560 |
| 2022-03-29 | $34.34 | $34.60 | $33.20 | $33.70 | $33.51 | 3,895,980 |
| 2022-03-28 | $35.96 | $35.96 | $34.50 | $34.60 | $34.41 | 5,024,340 |
| 2022-03-25 | $36.00 | $36.43 | $35.25 | $36.19 | $35.99 | 10,336,230 |
| 2022-03-24 | $35.06 | $39.56 | $34.53 | $37.66 | $37.45 | 14,161,420 |
| 2022-03-23 | $34.21 | $35.63 | $33.70 | $35.06 | $34.86 | 5,481,530 |
| 2022-03-22 | $33.77 | $35.32 | $33.35 | $34.40 | $34.21 | 4,375,730 |
| 2022-03-21 | $33.65 | $34.30 | $33.18 | $33.77 | $33.58 | 2,785,040 |
| 2022-03-18 | $33.80 | $33.98 | $33.25 | $33.52 | $33.33 | 2,709,950 |
| 2022-03-17 | $34.66 | $34.98 | $34.00 | $34.20 | $34.01 | 4,282,980 |
| 2022-03-16 | $33.43 | $34.40 | $32.41 | $34.16 | $33.97 | 4,005,010 |
| 2022-03-15 | $33.47 | $34.15 | $32.50 | $32.88 | $32.70 | 3,081,710 |
| 2022-03-14 | $34.19 | $34.58 | $33.32 | $33.66 | $33.47 | 3,183,190 |
| 2022-03-11 | $33.58 | $34.15 | $32.88 | $33.98 | $33.79 | 2,983,560 |
| 2022-03-10 | $34.20 | $34.96 | $34.02 | $34.22 | $34.03 | 3,342,780 |
| 2022-03-09 | $34.00 | $34.50 | $31.97 | $33.47 | $33.28 | 3,572,700 |
| 2022-03-08 | $35.93 | $36.13 | $33.70 | $34.17 | $33.98 | 4,067,920 |
| 2022-03-07 | $36.52 | $36.98 | $35.65 | $35.93 | $35.73 | 3,014,700 |
| 2022-03-04 | $37.08 | $37.86 | $36.05 | $36.33 | $36.13 | 5,263,950 |
| 2022-03-03 | $38.45 | $39.50 | $37.38 | $37.80 | $37.59 | 6,771,980 |
| 2022-03-02 | $37.22 | $39.22 | $37.06 | $38.47 | $38.25 | 6,960,420 |
| 2022-03-01 | $37.80 | $38.13 | $36.83 | $37.38 | $37.17 | 5,412,830 |
| 2022-02-28 | $37.14 | $38.40 | $36.60 | $38.25 | $38.04 | 6,811,410 |
| 2022-02-25 | $36.76 | $38.85 | $36.60 | $37.16 | $36.95 | 7,380,460 |
| 2022-02-24 | $38.00 | $38.50 | $34.81 | $35.99 | $35.79 | 8,386,920 |
| 2022-02-23 | $38.00 | $38.90 | $37.07 | $38.67 | $38.45 | 7,527,160 |
| 2022-02-22 | $38.80 | $39.38 | $38.05 | $38.53 | $38.31 | 7,717,130 |
| 2022-02-21 | $38.08 | $38.38 | $37.43 | $38.19 | $37.98 | 5,572,010 |
| 2022-02-18 | $38.00 | $38.20 | $37.15 | $37.88 | $37.67 | 6,827,990 |
| 2022-02-17 | $36.39 | $40.00 | $36.30 | $38.80 | $38.58 | 11,608,590 |
| 2022-02-16 | $37.01 | $38.52 | $37.00 | $37.12 | $36.91 | 6,319,660 |
| 2022-02-15 | $36.70 | $37.38 | $35.68 | $36.88 | $36.67 | 4,653,440 |
| 2022-02-14 | $36.30 | $38.74 | $36.23 | $37.05 | $36.84 | 6,865,350 |
| 2022-02-11 | $35.40 | $38.98 | $35.01 | $37.72 | $37.51 | 9,516,240 |
| 2022-02-10 | $36.00 | $36.65 | $35.58 | $35.80 | $35.60 | 3,805,580 |
| 2022-02-09 | $34.87 | $36.72 | $34.62 | $36.23 | $36.03 | 5,081,730 |
| 2022-02-08 | $34.50 | $35.35 | $33.92 | $34.82 | $34.63 | 2,814,900 |
| 2022-02-07 | $35.07 | $36.28 | $34.80 | $34.92 | $34.72 | 3,503,060 |
| 2022-02-04 | $33.99 | $33.99 | $33.99 | $33.99 | $33.80 | 0 |
| 2022-02-03 | $33.99 | $33.99 | $33.99 | $33.99 | $33.80 | 0 |
| 2022-02-02 | $33.99 | $33.99 | $33.99 | $33.99 | $33.80 | 0 |
| 2022-02-01 | $33.99 | $33.99 | $33.99 | $33.99 | $33.80 | 0 |
| 2022-01-28 | $34.08 | $34.50 | $33.04 | $33.99 | $33.80 | 3,409,650 |
| 2022-01-27 | $35.15 | $35.43 | $33.55 | $33.56 | $33.37 | 4,391,970 |
| 2022-01-26 | $35.60 | $36.22 | $34.08 | $34.72 | $34.53 | 3,796,250 |
| 2022-01-25 | $36.66 | $37.20 | $34.95 | $35.14 | $34.94 | 6,736,920 |
| 2022-01-24 | $33.68 | $39.00 | $33.49 | $37.29 | $37.08 | 9,835,340 |
| 2022-01-21 | $33.39 | $35.11 | $33.39 | $34.11 | $33.92 | 3,988,170 |
| 2022-01-20 | $35.65 | $36.20 | $33.80 | $33.80 | $33.61 | 3,569,300 |
| 2022-01-19 | $37.10 | $37.32 | $35.40 | $35.87 | $35.67 | 3,687,340 |
| 2022-01-18 | $38.00 | $38.24 | $36.83 | $37.32 | $37.11 | 4,306,750 |
| 2022-01-17 | $37.05 | $39.08 | $36.97 | $38.27 | $38.06 | 4,041,970 |
| 2022-01-14 | $37.90 | $38.20 | $37.30 | $37.55 | $37.34 | 3,301,620 |
| 2022-01-13 | $39.10 | $39.63 | $37.30 | $37.92 | $37.71 | 4,536,760 |
| 2022-01-12 | $39.50 | $40.79 | $38.60 | $39.33 | $39.11 | 3,963,530 |
| 2022-01-11 | $38.89 | $40.80 | $38.62 | $39.02 | $38.80 | 4,457,450 |
| 2022-01-10 | $37.40 | $39.38 | $36.50 | $38.83 | $38.61 | 5,969,330 |
| 2022-01-07 | $40.00 | $40.08 | $37.74 | $37.74 | $37.53 | 5,524,290 |
| 2022-01-06 | $38.41 | $40.99 | $38.32 | $40.12 | $39.90 | 5,945,480 |
| 2022-01-05 | $39.90 | $40.50 | $38.30 | $38.81 | $38.59 | 4,984,000 |
| 2022-01-04 | $44.00 | $44.80 | $40.01 | $40.66 | $40.43 | 7,100,180 |
| 2022-01-03 | $42.21 | $42.21 | $42.21 | $42.21 | $41.97 | 0 |
| 2021-12-31 | $40.10 | $43.01 | $40.06 | $42.21 | $41.97 | 8,788,300 |
| 2021-12-30 | $41.56 | $42.23 | $40.05 | $40.36 | $40.13 | 6,386,810 |
| 2021-12-29 | $40.71 | $43.83 | $40.61 | $41.56 | $41.33 | 9,411,230 |
| 2021-12-28 | $38.85 | $42.27 | $38.80 | $41.16 | $40.93 | 9,318,500 |
| 2021-12-27 | $38.88 | $39.95 | $38.05 | $38.78 | $38.56 | 4,389,400 |
| 2021-12-24 | $40.62 | $40.71 | $38.22 | $38.61 | $38.39 | 6,186,520 |
| 2021-12-23 | $40.27 | $40.75 | $39.60 | $40.62 | $40.39 | 4,790,090 |
| 2021-12-22 | $41.37 | $41.62 | $40.01 | $40.49 | $40.26 | 6,729,780 |
| 2021-12-21 | $44.39 | $45.30 | $40.56 | $41.37 | $41.14 | 8,818,810 |
| 2021-12-20 | $44.00 | $46.02 | $43.87 | $44.96 | $44.71 | 5,629,330 |
| 2021-12-17 | $45.55 | $46.15 | $44.45 | $44.56 | $44.31 | 4,697,110 |
| 2021-12-16 | $45.22 | $45.88 | $44.52 | $45.88 | $45.62 | 5,242,390 |
| 2021-12-15 | $45.40 | $45.98 | $44.56 | $44.86 | $44.61 | 5,187,370 |
| 2021-12-14 | $46.72 | $47.55 | $45.36 | $45.58 | $45.32 | 7,294,390 |
| 2021-12-13 | $46.12 | $47.50 | $45.80 | $46.78 | $46.52 | 8,093,960 |
| 2021-12-10 | $44.00 | $49.80 | $43.30 | $47.22 | $46.96 | 13,659,770 |
| 2021-12-09 | $44.95 | $45.84 | $44.21 | $44.63 | $44.38 | 6,188,360 |
| 2021-12-08 | $45.15 | $46.56 | $44.58 | $45.56 | $45.30 | 7,145,400 |
| 2021-12-07 | $46.54 | $46.97 | $43.85 | $44.84 | $44.59 | 7,439,220 |
| 2021-12-06 | $48.12 | $49.12 | $45.58 | $46.17 | $45.91 | 9,588,150 |
| 2021-12-03 | $48.79 | $48.79 | $48.79 | $48.79 | $48.52 | 9,655,060 |
| 2021-12-02 | $50.77 | $50.77 | $50.77 | $50.77 | $50.49 | 13,941,630 |
| 2021-12-01 | $48.31 | $49.89 | $48.15 | $49.28 | $49.00 | 9,359,150 |
| 2021-11-30 | $51.22 | $51.50 | $48.81 | $49.50 | $49.22 | 15,523,560 |
| 2021-11-29 | $48.10 | $53.59 | $46.66 | $51.99 | $51.70 | 27,175,200 |
| 2021-11-26 | $44.05 | $52.46 | $44.05 | $49.96 | $49.68 | 29,605,840 |
| 2021-11-25 | $44.42 | $46.00 | $43.56 | $43.72 | $43.48 | 8,436,940 |
| 2021-11-24 | $45.90 | $46.38 | $44.27 | $44.50 | $44.25 | 10,543,350 |
| 2021-11-23 | $45.03 | $47.80 | $44.66 | $46.60 | $46.34 | 14,744,960 |
| 2021-11-22 | $44.53 | $47.18 | $44.53 | $45.01 | $44.76 | 14,478,680 |
| 2021-11-19 | $44.40 | $47.45 | $44.05 | $44.68 | $44.43 | 17,515,230 |
| 2021-11-18 | $40.05 | $48.41 | $39.58 | $46.03 | $45.77 | 23,639,440 |
| 2021-11-17 | $38.25 | $42.24 | $38.25 | $40.84 | $40.61 | 12,454,170 |
| 2021-11-16 | $39.38 | $39.68 | $37.57 | $37.73 | $37.52 | 5,010,330 |
| 2021-11-15 | $40.10 | $40.58 | $39.19 | $39.37 | $39.15 | 5,925,760 |
| 2021-11-12 | $39.77 | $41.30 | $39.01 | $40.50 | $40.27 | 9,235,610 |
| 2021-11-11 | $38.50 | $40.48 | $38.39 | $39.78 | $39.56 | 8,382,410 |
| 2021-11-10 | $39.05 | $39.42 | $37.40 | $38.83 | $38.61 | 7,806,040 |
| 2021-11-09 | $40.12 | $40.35 | $39.18 | $39.42 | $39.20 | 9,802,170 |
| 2021-11-08 | $36.62 | $41.60 | $36.20 | $40.68 | $40.45 | 13,727,160 |
| 2021-11-05 | $37.00 | $37.00 | $37.00 | $37.00 | $36.79 | 6,195,600 |
| 2021-11-04 | $36.65 | $37.30 | $36.51 | $37.00 | $36.79 | 4,588,420 |
| 2021-11-03 | $37.91 | $38.19 | $35.70 | $36.64 | $36.43 | 5,248,460 |
| 2021-11-02 | $37.08 | $38.88 | $36.50 | $37.44 | $37.23 | 7,668,880 |
| 2021-11-01 | $36.62 | $37.19 | $35.81 | $36.80 | $36.59 | 5,360,080 |
| 2021-10-29 | $35.98 | $37.74 | $35.93 | $36.40 | $36.20 | 6,341,360 |
| 2021-10-28 | $39.93 | $41.00 | $35.34 | $35.78 | $35.58 | 11,751,820 |
| 2021-10-27 | $40.01 | $41.44 | $39.51 | $40.28 | $40.05 | 10,112,330 |
| 2021-10-26 | $38.17 | $44.44 | $38.10 | $41.52 | $41.29 | 18,149,220 |
| 2021-10-25 | $35.65 | $38.30 | $35.61 | $38.17 | $37.96 | 8,970,110 |
| 2021-10-22 | $37.02 | $38.40 | $36.36 | $36.49 | $36.29 | 5,923,020 |
| 2021-10-21 | $37.80 | $38.85 | $37.31 | $37.68 | $37.47 | 8,437,310 |
| 2021-10-20 | $36.32 | $38.87 | $36.01 | $38.78 | $38.56 | 9,876,140 |
| 2021-10-19 | $37.80 | $38.31 | $37.20 | $37.68 | $37.47 | 5,568,800 |
| 2021-10-18 | $36.60 | $38.30 | $36.60 | $38.23 | $38.02 | 7,234,450 |
| 2021-10-15 | $36.34 | $38.39 | $35.02 | $37.12 | $36.91 | 8,371,110 |
| 2021-10-14 | $35.28 | $36.87 | $34.45 | $36.45 | $36.25 | 6,457,410 |
| 2021-10-13 | $35.48 | $36.05 | $34.80 | $35.38 | $35.18 | 4,414,580 |
| 2021-10-12 | $35.87 | $36.69 | $34.53 | $35.20 | $35.00 | 4,153,710 |
| 2021-10-11 | $37.79 | $38.20 | $36.29 | $36.46 | $36.26 | 4,190,020 |
| 2021-10-08 | $39.42 | $39.95 | $37.30 | $37.79 | $37.58 | 5,128,890 |
| 2021-10-07 | $38.90 | $38.90 | $38.90 | $38.90 | $38.68 | 0 |
| 2021-10-06 | $38.90 | $38.90 | $38.90 | $38.90 | $38.68 | 0 |
| 2021-09-30 | $37.00 | $38.99 | $37.00 | $38.90 | $38.68 | 6,951,890 |
| 2021-09-29 | $38.80 | $39.08 | $36.45 | $36.49 | $36.29 | 5,204,380 |
| 2021-09-28 | $40.14 | $40.70 | $39.09 | $39.40 | $39.18 | 3,894,380 |
| 2021-09-27 | $41.27 | $41.77 | $39.00 | $40.49 | $40.26 | 6,794,810 |
| 2021-09-24 | $44.33 | $44.95 | $42.01 | $42.06 | $41.82 | 5,349,330 |
| 2021-09-23 | $43.95 | $45.30 | $43.40 | $43.41 | $43.17 | 5,725,480 |
| 2021-09-22 | $44.80 | $45.50 | $43.00 | $43.26 | $43.02 | 7,552,440 |
| 2021-09-21 | $47.04 | $47.04 | $47.04 | $47.04 | $46.78 | 0 |
| 2021-09-20 | $47.04 | $47.04 | $47.04 | $47.04 | $46.78 | 0 |
| 2021-09-17 | $48.71 | $50.02 | $45.69 | $47.04 | $46.78 | 8,129,220 |
| 2021-09-16 | $51.01 | $52.32 | $46.52 | $49.53 | $49.25 | 13,447,940 |
| 2021-09-15 | $48.20 | $53.18 | $48.20 | $52.39 | $52.10 | 16,797,430 |
| 2021-09-14 | $46.00 | $51.00 | $44.50 | $48.38 | $48.11 | 14,702,530 |
| 2021-09-13 | $44.38 | $47.67 | $44.38 | $46.95 | $46.69 | 12,212,850 |
| 2021-09-10 | $44.00 | $46.50 | $42.37 | $45.58 | $45.32 | 11,879,100 |
| 2021-09-09 | $45.21 | $47.60 | $44.20 | $44.52 | $44.27 | 11,964,250 |
| 2021-09-08 | $42.20 | $48.11 | $42.00 | $46.91 | $46.65 | 19,347,520 |
| 2021-09-07 | $41.56 | $42.35 | $40.78 | $41.90 | $41.67 | 8,321,850 |
| 2021-09-06 | $40.92 | $41.95 | $39.10 | $41.60 | $41.37 | 8,075,900 |
| 2021-09-03 | $43.60 | $44.67 | $40.43 | $40.76 | $40.53 | 9,468,930 |
| 2021-09-02 | $42.80 | $44.51 | $42.05 | $43.50 | $43.26 | 8,641,960 |
| 2021-09-01 | $45.58 | $46.72 | $42.07 | $43.09 | $42.85 | 10,270,000 |
| 2021-08-31 | $47.21 | $48.30 | $44.51 | $45.05 | $44.80 | 12,005,230 |
| 2021-08-30 | $47.50 | $50.55 | $47.25 | $48.09 | $47.82 | 10,945,210 |
| 2021-08-27 | $49.91 | $49.91 | $47.25 | $47.91 | $47.64 | 11,715,600 |
| 2021-08-26 | $52.97 | $53.98 | $49.51 | $50.00 | $49.72 | 12,937,030 |
| 2021-08-25 | $48.81 | $53.60 | $48.81 | $52.88 | $52.58 | 16,414,980 |
| 2021-08-24 | $49.00 | $52.39 | $45.99 | $49.28 | $49.00 | 17,603,930 |
| 2021-08-23 | $53.98 | $55.59 | $52.50 | $52.81 | $52.51 | 16,865,470 |
| 2021-08-20 | $54.01 | $55.59 | $53.12 | $54.14 | $53.84 | 14,760,290 |
| 2021-08-19 | $55.51 | $60.66 | $53.50 | $56.19 | $55.88 | 20,071,900 |
| 2021-08-18 | $55.00 | $59.96 | $54.58 | $57.43 | $57.11 | 18,185,490 |
| 2021-08-17 | $54.08 | $58.00 | $53.50 | $54.80 | $54.49 | 17,092,100 |
| 2021-08-16 | $57.05 | $58.96 | $53.70 | $53.88 | $53.58 | 17,832,850 |
| 2021-08-13 | $57.00 | $66.50 | $56.77 | $58.40 | $58.07 | 26,476,010 |
| 2021-08-12 | $54.00 | $64.18 | $52.01 | $60.04 | $59.70 | 25,949,210 |
| 2021-08-11 | $54.00 | $58.57 | $52.81 | $55.27 | $54.96 | 16,903,510 |
| 2021-08-10 | $59.99 | $64.29 | $53.97 | $56.40 | $56.08 | 24,203,830 |
| 2021-08-09 | $59.01 | $62.87 | $52.00 | $62.10 | $61.75 | 23,798,680 |
| 2021-08-06 | $58.88 | $65.00 | $56.89 | $58.61 | $58.28 | 25,621,740 |
| 2021-08-05 | $53.01 | $61.80 | $50.96 | $58.81 | $58.48 | 27,676,310 |
| 2021-08-04 | $46.51 | $54.66 | $45.80 | $54.08 | $53.78 | 26,930,440 |
| 2021-08-03 | $50.38 | $51.20 | $44.82 | $45.70 | $45.44 | 25,839,480 |
| 2021-08-02 | $50.68 | $55.46 | $49.70 | $53.45 | $53.15 | 30,630,160 |
| 2021-07-30 | $42.50 | $48.44 | $42.50 | $46.22 | $45.96 | 22,925,370 |
| 2021-07-29 | $41.40 | $44.31 | $41.40 | $42.71 | $42.47 | 18,228,030 |
| 2021-07-28 | $40.12 | $42.14 | $36.90 | $40.47 | $40.24 | 15,354,210 |
| 2021-07-27 | $48.00 | $49.34 | $41.00 | $42.20 | $41.96 | 22,228,080 |
| 2021-07-26 | $48.50 | $50.80 | $45.77 | $47.70 | $47.43 | 19,893,760 |
| 2021-07-23 | $53.02 | $53.70 | $48.11 | $49.60 | $49.32 | 29,341,920 |
| 2021-07-22 | $51.00 | $55.80 | $47.15 | $55.80 | $55.49 | 34,027,580 |
| 2021-07-21 | $39.35 | $46.50 | $38.17 | $46.50 | $46.24 | 21,462,430 |
| 2021-07-20 | $36.71 | $39.70 | $36.53 | $38.75 | $38.53 | 12,961,590 |
| 2021-07-19 | $41.27 | $43.14 | $37.90 | $37.98 | $37.77 | 19,027,000 |
| 2021-07-16 | $40.00 | $43.49 | $38.12 | $43.15 | $42.91 | 26,941,240 |
| 2021-07-15 | $40.05 | $41.60 | $36.92 | $41.01 | $40.78 | 21,570,870 |
| 2021-07-14 | $42.00 | $42.50 | $39.78 | $40.05 | $39.83 | 16,784,150 |
| 2021-07-13 | $41.50 | $42.90 | $40.37 | $42.00 | $41.76 | 19,917,650 |
| 2021-07-12 | $44.27 | $47.94 | $42.42 | $43.88 | $43.63 | 26,826,630 |
| 2021-07-09 | $42.82 | $45.01 | $41.01 | $44.00 | $43.75 | 25,648,380 |
| 2021-07-08 | $45.30 | $47.90 | $41.26 | $43.38 | $43.14 | 35,808,780 |
| 2021-07-07 | $36.01 | $43.79 | $35.00 | $43.79 | $43.54 | 27,575,410 |
| 2021-07-06 | $34.50 | $38.38 | $33.10 | $36.49 | $36.29 | 34,603,490 |
| 2021-07-05 | $26.88 | $32.86 | $26.88 | $32.86 | $32.68 | 23,194,650 |
| 2021-07-02 | $22.80 | $27.84 | $22.60 | $27.38 | $27.23 | 23,877,150 |
| 2021-07-01 | $24.23 | $26.48 | $23.20 | $23.20 | $23.07 | 12,532,720 |
| 2021-06-30 | $23.50 | $25.15 | $23.12 | $24.46 | $24.32 | 10,790,520 |
| 2021-06-29 | $22.56 | $23.99 | $22.23 | $23.76 | $23.63 | 9,642,600 |
| 2021-06-28 | $22.40 | $23.68 | $21.90 | $23.02 | $22.89 | 7,519,280 |
| 2021-06-25 | $22.52 | $22.80 | $21.65 | $22.17 | $22.05 | 5,540,800 |
| 2021-06-24 | $22.70 | $23.09 | $22.19 | $22.74 | $22.61 | 8,361,030 |
| 2021-06-23 | $21.30 | $24.17 | $21.18 | $23.55 | $23.42 | 12,318,030 |
| 2021-06-22 | $21.27 | $21.60 | $20.72 | $21.15 | $21.03 | 4,231,700 |
| 2021-06-21 | $21.31 | $21.67 | $21.07 | $21.30 | $21.18 | 4,740,880 |
| 2021-06-18 | $20.69 | $21.78 | $20.40 | $21.63 | $21.51 | 6,180,580 |
| 2021-06-17 | $20.16 | $21.54 | $20.05 | $21.01 | $20.89 | 7,151,420 |
| 2021-06-16 | $21.10 | $21.38 | $19.97 | $20.22 | $20.11 | 6,651,600 |
| 2021-06-15 | $22.90 | $23.05 | $21.13 | $21.13 | $21.01 | 8,322,990 |
| 2021-06-14 | $22.84 | $22.84 | $22.84 | $22.84 | $22.71 | 0 |
| 2021-06-11 | $23.40 | $24.42 | $22.52 | $22.84 | $22.71 | 9,509,950 |
| 2021-06-10 | $23.80 | $25.58 | $23.79 | $24.20 | $24.06 | 13,097,160 |
| 2021-06-09 | $23.40 | $23.50 | $22.65 | $22.91 | $22.78 | 6,825,980 |
| 2021-06-08 | $24.46 | $24.73 | $23.20 | $23.55 | $23.42 | 9,291,170 |
| 2021-06-07 | $23.51 | $25.54 | $23.46 | $24.85 | $24.71 | 11,423,310 |
| 2021-06-04 | $22.68 | $24.60 | $22.20 | $23.88 | $23.75 | 12,975,340 |
| 2021-06-03 | $23.66 | $23.80 | $22.51 | $22.75 | $22.62 | 11,172,200 |
| 2021-06-02 | $24.68 | $24.93 | $23.22 | $23.59 | $23.46 | 16,912,440 |
| 2021-06-01 | $24.60 | $26.38 | $24.11 | $25.33 | $25.19 | 22,650,200 |
| 2021-05-31 | $21.51 | $22.80 | $21.51 | $21.98 | $21.86 | 9,727,580 |
| 2021-05-28 | $21.63 | $22.94 | $21.38 | $22.08 | $21.96 | 10,912,330 |
| 2021-05-27 | $22.50 | $22.65 | $21.70 | $21.85 | $21.55 | 8,068,700 |
| 2021-05-26 | $20.90 | $23.50 | $20.81 | $22.52 | $22.21 | 14,415,410 |
| 2021-05-25 | $21.08 | $21.60 | $20.48 | $21.25 | $20.96 | 8,829,900 |
| 2021-05-24 | $21.50 | $22.45 | $21.19 | $21.50 | $21.21 | 10,571,100 |
| 2021-05-21 | $21.08 | $22.25 | $20.85 | $21.48 | $21.19 | 13,734,110 |
| 2021-05-20 | $21.00 | $22.60 | $20.50 | $21.70 | $21.40 | 18,944,970 |
| 2021-05-19 | $19.36 | $21.86 | $19.31 | $20.93 | $20.64 | 17,637,140 |
| 2021-05-18 | $17.02 | $20.48 | $16.93 | $19.00 | $18.74 | 10,339,260 |
| 2021-05-17 | $17.67 | $17.79 | $17.04 | $17.18 | $16.95 | 2,872,730 |
| 2021-05-14 | $17.49 | $18.17 | $17.27 | $17.78 | $17.54 | 2,513,840 |
| 2021-05-13 | $18.07 | $18.21 | $17.39 | $17.50 | $17.26 | 3,706,190 |
| 2021-05-12 | $17.70 | $18.78 | $17.51 | $18.10 | $17.85 | 4,159,370 |
| 2021-05-11 | $19.16 | $19.78 | $18.16 | $18.19 | $17.94 | 5,823,120 |
| 2021-05-10 | $18.19 | $19.08 | $18.18 | $18.79 | $18.53 | 5,084,820 |
| 2021-05-07 | $17.96 | $18.48 | $17.63 | $17.89 | $17.65 | 4,089,300 |
| 2021-05-06 | $16.83 | $18.79 | $16.66 | $18.08 | $17.83 | 5,624,920 |
| 2021-05-05 | $16.83 | $16.83 | $16.83 | $16.83 | $16.60 | 0 |
| 2021-05-04 | $16.83 | $16.83 | $16.83 | $16.83 | $16.60 | 0 |
| 2021-04-30 | $17.46 | $17.64 | $16.71 | $16.83 | $16.60 | 3,032,720 |
| 2021-04-29 | $18.61 | $18.82 | $17.44 | $17.46 | $17.22 | 6,200,730 |
| 2021-04-28 | $18.38 | $19.18 | $18.10 | $18.98 | $18.72 | 2,849,060 |
| 2021-04-27 | $18.71 | $18.94 | $18.16 | $18.56 | $18.31 | 2,454,560 |
| 2021-04-26 | $18.60 | $19.23 | $18.36 | $18.81 | $18.55 | 2,681,090 |
| 2021-04-23 | $19.47 | $19.53 | $18.34 | $18.76 | $18.50 | 4,202,540 |
| 2021-04-22 | $19.10 | $19.60 | $19.02 | $19.59 | $19.32 | 3,066,740 |
| 2021-04-21 | $19.26 | $19.50 | $18.89 | $19.02 | $18.76 | 2,902,780 |
| 2021-04-20 | $19.33 | $19.86 | $19.10 | $19.27 | $19.01 | 3,807,010 |
| 2021-04-19 | $19.49 | $20.20 | $19.19 | $19.35 | $19.09 | 6,096,710 |
| 2021-04-16 | $19.18 | $19.40 | $18.89 | $19.35 | $19.09 | 3,836,800 |
| 2021-04-15 | $19.50 | $19.62 | $18.84 | $19.30 | $19.04 | 5,278,670 |
| 2021-04-14 | $19.00 | $20.54 | $18.62 | $19.86 | $19.59 | 8,681,320 |
| 2021-04-13 | $18.20 | $19.70 | $17.80 | $18.90 | $18.64 | 11,112,850 |
| 2021-04-12 | $17.70 | $18.29 | $17.40 | $18.27 | $18.02 | 6,824,250 |
| 2021-04-09 | $17.28 | $17.62 | $17.14 | $17.49 | $17.25 | 2,737,300 |
| 2021-04-08 | $17.18 | $17.43 | $16.95 | $17.38 | $17.14 | 2,401,220 |
| 2021-04-07 | $17.02 | $17.43 | $16.91 | $17.21 | $16.98 | 2,147,800 |
| 2021-04-06 | $16.71 | $17.10 | $16.62 | $17.07 | $16.84 | 1,388,360 |
| 2021-04-05 | $16.80 | $16.80 | $16.80 | $16.80 | $16.57 | 0 |
| 2021-04-02 | $17.19 | $17.26 | $16.77 | $16.80 | $16.57 | 2,039,100 |
| 2021-04-01 | $17.33 | $17.58 | $17.05 | $17.13 | $16.90 | 2,042,600 |
| 2021-03-31 | $17.14 | $17.83 | $17.07 | $17.43 | $17.19 | 3,637,380 |
| 2021-03-30 | $17.19 | $17.43 | $16.60 | $17.26 | $17.02 | 2,542,000 |
| 2021-03-29 | $17.00 | $17.30 | $16.85 | $17.19 | $16.96 | 2,169,060 |
| 2021-03-26 | $16.50 | $17.09 | $16.38 | $16.82 | $16.59 | 1,855,640 |
| 2021-03-25 | $16.66 | $16.95 | $16.40 | $16.46 | $16.24 | 2,222,500 |
| 2021-03-24 | $16.79 | $17.50 | $16.58 | $16.85 | $16.62 | 3,372,540 |
| 2021-03-23 | $17.55 | $17.56 | $16.75 | $16.85 | $16.62 | 3,282,300 |
| 2021-03-22 | $16.61 | $17.68 | $16.61 | $17.60 | $17.36 | 3,943,480 |
| 2021-03-19 | $16.81 | $17.19 | $16.75 | $16.80 | $16.57 | 1,548,300 |
| 2021-03-18 | $17.22 | $17.25 | $16.85 | $16.87 | $16.64 | 1,802,540 |
| 2021-03-17 | $17.39 | $17.54 | $17.09 | $17.22 | $16.99 | 1,840,000 |
| 2021-03-16 | $17.13 | $17.58 | $16.97 | $17.46 | $17.22 | 2,414,700 |
| 2021-03-15 | $17.00 | $17.45 | $16.90 | $17.28 | $17.04 | 2,498,680 |
| 2021-03-12 | $16.28 | $17.20 | $16.03 | $17.11 | $16.88 | 3,265,850 |
| 2021-03-11 | $15.79 | $16.23 | $15.69 | $16.19 | $15.97 | 1,509,800 |
| 2021-03-10 | $16.43 | $16.67 | $15.60 | $15.77 | $15.55 | 1,865,440 |
| 2021-03-09 | $17.04 | $17.34 | $16.23 | $16.34 | $16.12 | 2,769,480 |
| 2021-03-08 | $17.17 | $17.60 | $17.00 | $17.02 | $16.79 | 2,148,340 |
| 2021-03-05 | $17.12 | $17.59 | $17.01 | $17.20 | $16.97 | 2,876,340 |
| 2021-03-04 | $17.15 | $18.10 | $17.11 | $17.29 | $17.05 | 4,047,710 |
| 2021-03-03 | $17.40 | $17.56 | $16.98 | $17.33 | $17.09 | 3,624,900 |
| 2021-03-02 | $17.05 | $17.98 | $17.01 | $17.59 | $17.35 | 4,608,680 |
| 2021-03-01 | $16.50 | $17.45 | $16.50 | $17.33 | $17.09 | 3,534,230 |
| 2021-02-26 | $15.88 | $16.78 | $15.65 | $16.59 | $16.36 | 3,132,790 |
| 2021-02-25 | $16.39 | $16.60 | $15.86 | $15.90 | $15.68 | 1,647,120 |
| 2021-02-24 | $16.43 | $16.63 | $16.12 | $16.33 | $16.11 | 1,746,700 |
| 2021-02-23 | $16.42 | $16.80 | $16.10 | $16.29 | $16.07 | 1,842,150 |
| 2021-02-22 | $16.12 | $17.18 | $16.12 | $16.41 | $16.19 | 3,420,160 |
| 2021-02-19 | $15.60 | $16.15 | $15.37 | $16.09 | $15.87 | 1,466,000 |
| 2021-02-18 | $15.41 | $16.17 | $15.41 | $15.59 | $15.38 | 1,758,000 |
| 2021-02-17 | $15.12 | $15.12 | $15.12 | $15.12 | $14.91 | 0 |
| 2021-02-16 | $15.12 | $15.12 | $15.12 | $15.12 | $14.91 | 0 |
| 2021-02-15 | $15.12 | $15.12 | $15.12 | $15.12 | $14.91 | 0 |
| 2021-02-12 | $15.12 | $15.12 | $15.12 | $15.12 | $14.91 | 0 |
| 2021-02-11 | $15.12 | $15.12 | $15.12 | $15.12 | $14.91 | 0 |
| 2021-02-10 | $15.18 | $15.42 | $14.85 | $15.12 | $14.91 | 1,266,400 |
| 2021-02-09 | $14.50 | $15.27 | $14.40 | $15.17 | $14.96 | 1,344,620 |
| 2021-02-08 | $14.79 | $14.95 | $14.46 | $14.51 | $14.31 | 1,238,400 |
| 2021-02-05 | $15.08 | $15.38 | $14.67 | $14.77 | $14.57 | 1,390,430 |
| 2021-02-04 | $15.55 | $15.71 | $14.80 | $15.20 | $14.99 | 2,245,590 |
| 2021-02-03 | $15.77 | $16.88 | $15.38 | $16.08 | $15.86 | 3,248,460 |
| 2021-02-02 | $15.63 | $15.88 | $15.28 | $15.83 | $15.61 | 2,204,660 |
| 2021-02-01 | $16.19 | $16.24 | $15.46 | $15.52 | $15.31 | 2,030,220 |
| 2021-01-29 | $16.48 | $16.73 | $15.78 | $16.22 | $16.00 | 2,180,780 |
| 2021-01-28 | $16.68 | $17.14 | $16.31 | $16.39 | $16.17 | 2,150,230 |
| 2021-01-27 | $16.97 | $17.07 | $16.59 | $16.67 | $16.44 | 2,050,000 |
| 2021-01-26 | $16.59 | $17.56 | $16.44 | $17.07 | $16.84 | 3,548,500 |
| 2021-01-25 | $17.40 | $17.90 | $16.55 | $16.85 | $16.62 | 4,484,280 |
| 2021-01-22 | $16.82 | $18.35 | $16.50 | $17.75 | $17.51 | 5,787,600 |
| 2021-01-21 | $16.30 | $17.45 | $16.22 | $17.09 | $16.86 | 5,731,700 |
| 2021-01-20 | $15.76 | $16.76 | $15.46 | $16.57 | $16.34 | 3,552,540 |
| 2021-01-19 | $15.50 | $16.12 | $15.48 | $15.76 | $15.55 | 2,083,300 |
| 2021-01-18 | $15.34 | $16.06 | $15.15 | $15.70 | $15.49 | 2,824,750 |
| 2021-01-15 | $14.65 | $15.17 | $14.47 | $15.04 | $14.83 | 2,392,180 |
| 2021-01-14 | $14.48 | $14.76 | $14.29 | $14.54 | $14.34 | 2,260,400 |
| 2021-01-13 | $15.24 | $15.26 | $14.40 | $14.60 | $14.40 | 2,690,960 |
| 2021-01-12 | $15.34 | $15.70 | $15.20 | $15.27 | $15.06 | 1,373,360 |
| 2021-01-11 | $15.73 | $16.02 | $15.27 | $15.30 | $15.09 | 1,794,840 |
| 2021-01-08 | $15.74 | $16.10 | $15.18 | $15.73 | $15.52 | 1,967,060 |
| 2021-01-07 | $16.61 | $16.72 | $15.70 | $15.80 | $15.58 | 2,619,180 |
| 2021-01-06 | $17.28 | $17.40 | $16.61 | $16.71 | $16.48 | 1,817,050 |
| 2021-01-05 | $17.73 | $17.77 | $17.11 | $17.34 | $17.10 | 1,636,300 |
| 2021-01-04 | $17.31 | $17.88 | $17.25 | $17.69 | $17.45 | 1,453,900 |
| 2021-01-01 | $17.32 | $17.32 | $17.32 | $17.32 | $17.08 | 0 |
| 2020-12-31 | $17.09 | $17.50 | $17.09 | $17.32 | $17.08 | 1,102,290 |
| 2020-12-30 | $17.04 | $17.23 | $16.80 | $17.09 | $16.86 | 1,269,100 |
| 2020-12-29 | $17.05 | $17.43 | $16.85 | $16.96 | $16.73 | 1,542,640 |
| 2020-12-28 | $17.62 | $17.78 | $16.93 | $17.05 | $16.82 | 2,013,920 |
| 2020-12-25 | $17.50 | $18.00 | $17.30 | $17.66 | $17.42 | 1,151,410 |
| 2020-12-24 | $18.30 | $18.30 | $17.40 | $17.47 | $17.23 | 2,230,050 |
| 2020-12-23 | $18.24 | $18.55 | $18.01 | $18.23 | $17.98 | 1,405,740 |
| 2020-12-22 | $19.08 | $19.08 | $18.24 | $18.24 | $17.99 | 1,987,700 |
| 2020-12-21 | $18.56 | $19.14 | $18.30 | $19.08 | $18.82 | 1,801,350 |
| 2020-12-18 | $18.72 | $18.84 | $18.46 | $18.58 | $18.33 | 1,060,480 |
| 2020-12-17 | $18.29 | $18.74 | $17.91 | $18.71 | $18.45 | 1,746,850 |
| 2020-12-16 | $18.79 | $18.86 | $18.28 | $18.39 | $18.14 | 1,434,900 |
| 2020-12-15 | $18.79 | $18.95 | $18.54 | $18.89 | $18.63 | 1,216,690 |
| 2020-12-14 | $18.41 | $18.80 | $18.34 | $18.69 | $18.44 | 1,320,600 |
| 2020-12-11 | $19.18 | $19.20 | $18.23 | $18.49 | $18.24 | 1,973,510 |
| 2020-12-10 | $18.71 | $19.29 | $18.66 | $19.09 | $18.83 | 1,489,270 |
| 2020-12-09 | $19.43 | $19.43 | $18.68 | $18.77 | $18.51 | 2,105,650 |
| 2020-12-08 | $19.57 | $19.68 | $19.35 | $19.39 | $19.13 | 1,148,260 |
| 2020-12-07 | $19.41 | $19.77 | $19.40 | $19.52 | $19.25 | 1,424,670 |
| 2020-12-04 | $19.75 | $19.82 | $19.49 | $19.51 | $19.24 | 1,342,200 |
| 2020-12-03 | $19.61 | $19.96 | $19.42 | $19.69 | $19.42 | 1,629,230 |
| 2020-12-02 | $19.75 | $19.76 | $19.42 | $19.65 | $19.38 | 1,795,470 |
| 2020-12-01 | $19.42 | $19.74 | $19.30 | $19.56 | $19.29 | 2,033,440 |
| 2020-11-30 | $19.59 | $19.70 | $19.30 | $19.32 | $19.06 | 1,880,270 |
| 2020-11-27 | $20.12 | $20.25 | $19.35 | $19.44 | $19.17 | 2,719,060 |
| 2020-11-26 | $20.24 | $20.54 | $20.00 | $20.10 | $19.83 | 1,864,940 |
| 2020-11-25 | $21.10 | $21.26 | $20.32 | $20.32 | $20.04 | 2,262,460 |
| 2020-11-24 | $20.94 | $21.17 | $20.79 | $21.11 | $20.82 | 1,726,380 |
| 2020-11-23 | $21.00 | $21.18 | $20.55 | $20.99 | $20.70 | 2,560,420 |
| 2020-11-20 | $21.40 | $21.40 | $20.88 | $21.06 | $20.77 | 2,731,980 |
| 2020-11-19 | $21.35 | $21.48 | $21.06 | $21.31 | $21.02 | 2,521,550 |
| 2020-11-18 | $21.08 | $21.65 | $21.05 | $21.35 | $21.06 | 2,338,380 |
| 2020-11-17 | $21.96 | $21.96 | $21.08 | $21.09 | $20.80 | 2,775,940 |
| 2020-11-16 | $22.42 | $22.61 | $21.60 | $22.00 | $21.70 | 3,238,430 |
| 2020-11-13 | $22.10 | $22.63 | $22.00 | $22.43 | $22.12 | 2,702,550 |
| 2020-11-12 | $22.72 | $23.10 | $21.92 | $22.25 | $21.95 | 3,741,700 |
| 2020-11-11 | $24.35 | $24.35 | $22.67 | $22.70 | $22.39 | 6,679,010 |
| 2020-11-10 | $24.80 | $24.98 | $23.99 | $24.59 | $24.25 | 7,632,040 |
| 2020-11-09 | $23.61 | $25.39 | $23.21 | $25.09 | $24.75 | 9,041,550 |
| 2020-11-06 | $24.32 | $24.83 | $23.19 | $23.61 | $23.29 | 5,635,520 |
| 2020-11-05 | $24.28 | $24.53 | $23.75 | $24.50 | $24.17 | 6,476,260 |
| 2020-11-04 | $24.49 | $24.55 | $23.75 | $24.27 | $23.94 | 7,066,520 |
| 2020-11-03 | $23.60 | $24.86 | $23.31 | $24.75 | $24.41 | 11,218,480 |
| 2020-11-02 | $22.81 | $23.61 | $22.52 | $23.60 | $23.28 | 6,566,920 |
| 2020-10-30 | $24.00 | $24.19 | $23.00 | $23.07 | $22.76 | 9,237,640 |
| 2020-10-29 | $23.72 | $25.15 | $22.85 | $24.45 | $24.12 | 18,126,420 |
| 2020-10-28 | $22.23 | $26.98 | $22.23 | $25.51 | $25.16 | 23,674,040 |
| 2020-10-27 | $22.32 | $22.69 | $21.66 | $22.48 | $22.17 | 4,647,720 |
| 2020-10-26 | $21.60 | $22.32 | $21.01 | $22.28 | $21.98 | 6,566,540 |
| 2020-10-23 | $22.86 | $24.30 | $21.60 | $21.72 | $21.42 | 9,783,000 |
| 2020-10-22 | $22.36 | $23.57 | $22.09 | $22.81 | $22.50 | 6,375,550 |
| 2020-10-21 | $22.50 | $22.66 | $21.92 | $22.29 | $21.99 | 2,938,880 |
| 2020-10-20 | $21.92 | $22.60 | $21.71 | $22.48 | $22.17 | 3,515,090 |
| 2020-10-19 | $22.50 | $22.50 | $21.75 | $21.91 | $21.61 | 2,957,250 |
| 2020-10-16 | $22.10 | $22.72 | $22.10 | $22.22 | $21.92 | 2,763,910 |
| 2020-10-15 | $22.41 | $22.72 | $22.10 | $22.23 | $21.93 | 3,141,490 |
| 2020-10-14 | $22.32 | $22.96 | $22.01 | $22.29 | $21.99 | 5,568,870 |
| 2020-10-13 | $21.30 | $22.69 | $21.05 | $22.25 | $21.95 | 6,686,520 |
| 2020-10-12 | $20.30 | $21.21 | $20.28 | $21.16 | $20.87 | 3,336,040 |
| 2020-10-09 | $20.10 | $20.55 | $19.96 | $20.27 | $19.99 | 1,785,500 |
| 2020-10-08 | $19.88 | $19.88 | $19.88 | $19.88 | $19.61 | 0 |
| 2020-10-07 | $19.88 | $19.88 | $19.88 | $19.88 | $19.61 | 0 |
| 2020-10-06 | $19.88 | $19.88 | $19.88 | $19.88 | $19.61 | 0 |
| 2020-10-05 | $19.88 | $19.88 | $19.88 | $19.88 | $19.61 | 0 |
| 2020-10-02 | $19.88 | $19.88 | $19.88 | $19.88 | $19.61 | 0 |
| 2020-10-01 | $19.88 | $19.88 | $19.88 | $19.88 | $19.61 | 0 |
| 2020-09-30 | $19.80 | $20.25 | $19.64 | $19.88 | $19.61 | 1,862,990 |
| 2020-09-29 | $19.60 | $19.87 | $19.34 | $19.62 | $19.35 | 1,658,730 |
| 2020-09-28 | $19.61 | $19.92 | $19.33 | $19.39 | $19.13 | 1,592,200 |
| 2020-09-25 | $20.00 | $20.38 | $19.59 | $19.61 | $19.34 | 2,641,700 |
| 2020-09-24 | $21.30 | $21.30 | $19.93 | $19.96 | $19.69 | 3,707,670 |
| 2020-09-23 | $21.09 | $22.29 | $21.01 | $21.40 | $21.11 | 4,299,560 |
| 2020-09-22 | $21.31 | $21.33 | $20.70 | $20.73 | $20.45 | 3,740,100 |
| 2020-09-21 | $21.80 | $21.96 | $21.02 | $21.68 | $21.38 | 4,009,160 |
| 2020-09-18 | $21.38 | $21.99 | $20.61 | $21.22 | $20.93 | 4,110,760 |
| 2020-09-17 | $20.70 | $21.46 | $20.31 | $20.99 | $20.70 | 3,496,400 |
| 2020-09-16 | $20.41 | $21.17 | $20.32 | $20.50 | $20.22 | 3,028,220 |
| 2020-09-15 | $20.50 | $20.90 | $20.12 | $20.66 | $20.38 | 3,468,700 |
| 2020-09-14 | $19.87 | $20.87 | $19.51 | $20.49 | $20.21 | 3,721,900 |
| 2020-09-11 | $19.10 | $19.92 | $18.67 | $19.70 | $19.43 | 3,400,170 |
| 2020-09-10 | $21.78 | $21.84 | $19.01 | $19.31 | $19.05 | 5,938,170 |
| 2020-09-09 | $22.41 | $23.09 | $21.40 | $21.54 | $21.25 | 6,921,750 |
| 2020-09-08 | $21.62 | $23.30 | $21.59 | $22.70 | $22.39 | 8,807,620 |
| 2020-09-07 | $22.09 | $22.55 | $21.24 | $21.46 | $21.17 | 5,126,250 |
| 2020-09-04 | $21.19 | $22.17 | $21.19 | $21.80 | $21.50 | 3,879,120 |
| 2020-09-03 | $23.00 | $23.00 | $21.61 | $21.79 | $21.49 | 6,672,960 |
| 2020-09-02 | $21.30 | $23.59 | $21.30 | $22.50 | $22.19 | 8,067,470 |
| 2020-09-01 | $20.18 | $21.08 | $20.02 | $20.99 | $20.70 | 4,174,080 |
| 2020-08-31 | $20.60 | $20.68 | $20.01 | $20.07 | $19.80 | 2,765,420 |
| 2020-08-28 | $20.69 | $20.90 | $20.12 | $20.50 | $20.22 | 3,357,310 |
| 2020-08-27 | $20.02 | $20.68 | $19.80 | $20.49 | $20.21 | 4,356,130 |
| 2020-08-26 | $20.25 | $21.28 | $19.80 | $20.29 | $20.01 | 5,231,500 |
| 2020-08-25 | $19.31 | $20.21 | $19.26 | $20.00 | $19.73 | 2,642,180 |
| 2020-08-24 | $19.30 | $19.51 | $18.91 | $19.35 | $19.09 | 1,357,900 |
| 2020-08-21 | $18.89 | $19.38 | $18.86 | $19.26 | $19.00 | 1,455,900 |
| 2020-08-20 | $19.02 | $19.11 | $18.61 | $18.70 | $18.44 | 1,353,060 |
| 2020-08-19 | $19.34 | $19.35 | $18.81 | $19.18 | $18.92 | 1,211,320 |
| 2020-08-18 | $19.20 | $19.45 | $19.10 | $19.28 | $19.02 | 1,374,060 |
| 2020-08-17 | $19.05 | $19.47 | $18.93 | $19.22 | $18.96 | 1,781,020 |
| 2020-08-14 | $18.84 | $19.05 | $18.41 | $18.98 | $18.72 | 935,500 |
| 2020-08-13 | $18.76 | $19.28 | $18.52 | $18.78 | $18.52 | 1,322,820 |
| 2020-08-12 | $18.78 | $18.99 | $18.00 | $18.70 | $18.44 | 1,528,200 |
| 2020-08-11 | $19.44 | $19.44 | $18.73 | $18.80 | $18.54 | 1,578,900 |
| 2020-08-10 | $19.28 | $19.75 | $19.03 | $19.29 | $19.03 | 1,518,820 |
| 2020-08-07 | $20.09 | $20.10 | $19.27 | $19.42 | $19.16 | 1,801,340 |
| 2020-08-06 | $20.19 | $20.27 | $19.60 | $20.09 | $19.82 | 1,987,440 |
| 2020-08-05 | $20.50 | $20.60 | $19.90 | $20.17 | $19.89 | 1,705,220 |
| 2020-08-04 | $20.62 | $20.69 | $20.30 | $20.44 | $20.16 | 1,447,500 |
| 2020-08-03 | $19.99 | $20.66 | $19.97 | $20.59 | $20.31 | 2,428,010 |
| 2020-07-31 | $19.67 | $19.93 | $19.42 | $19.85 | $19.58 | 1,267,200 |
| 2020-07-30 | $20.05 | $20.05 | $19.71 | $19.76 | $19.49 | 1,476,170 |
| 2020-07-29 | $19.61 | $20.01 | $19.40 | $19.96 | $19.69 | 1,473,580 |
| 2020-07-28 | $19.36 | $19.99 | $19.36 | $19.80 | $19.53 | 1,393,550 |
| 2020-07-27 | $19.29 | $19.97 | $19.09 | $19.57 | $19.30 | 2,175,680 |
| 2020-07-24 | $20.74 | $20.76 | $19.35 | $19.40 | $19.14 | 2,846,740 |
| 2020-07-23 | $20.80 | $20.98 | $20.40 | $20.85 | $20.57 | 2,323,400 |
| 2020-07-22 | $19.48 | $21.46 | $19.48 | $21.12 | $20.83 | 3,400,820 |
| 2020-07-21 | $20.91 | $21.13 | $20.25 | $20.50 | $20.22 | 2,524,970 |
| 2020-07-20 | $19.98 | $20.99 | $19.90 | $20.71 | $20.43 | 3,084,160 |
| 2020-07-17 | $20.30 | $20.67 | $19.13 | $19.80 | $19.53 | 2,227,000 |
| 2020-07-16 | $21.49 | $21.97 | $20.10 | $20.30 | $20.02 | 2,601,420 |
| 2020-07-15 | $21.99 | $21.99 | $21.00 | $21.26 | $20.97 | 2,705,660 |
| 2020-07-14 | $21.97 | $22.07 | $20.98 | $21.85 | $21.55 | 2,767,860 |
| 2020-07-13 | $21.00 | $22.33 | $20.70 | $21.75 | $21.45 | 2,728,630 |
| 2020-07-10 | $21.50 | $21.79 | $20.87 | $21.00 | $20.71 | 2,228,440 |
| 2020-07-09 | $21.18 | $21.74 | $21.06 | $21.58 | $21.13 | 2,675,680 |
| 2020-07-08 | $20.80 | $21.50 | $20.74 | $21.18 | $20.74 | 2,426,820 |
| 2020-07-07 | $20.88 | $21.50 | $20.53 | $20.85 | $20.42 | 3,183,930 |
| 2020-07-06 | $19.92 | $21.17 | $19.92 | $20.95 | $20.52 | 3,842,860 |
| 2020-07-03 | $19.41 | $20.10 | $19.30 | $19.92 | $19.51 | 2,900,800 |
| 2020-07-02 | $19.27 | $19.68 | $18.85 | $19.44 | $19.04 | 1,843,340 |
| 2020-07-01 | $19.47 | $19.85 | $19.19 | $19.38 | $18.98 | 2,178,380 |
| 2020-06-30 | $19.43 | $19.78 | $19.41 | $19.41 | $19.01 | 1,598,720 |
| 2020-06-29 | $19.26 | $19.68 | $19.10 | $19.40 | $19.00 | 2,212,500 |
| 2020-06-26 | $19.30 | $19.30 | $19.30 | $19.30 | $18.90 | 0 |
| 2020-06-25 | $19.30 | $19.30 | $19.30 | $19.30 | $18.90 | 0 |
| 2020-06-24 | $18.90 | $19.35 | $18.40 | $19.30 | $18.90 | 2,605,280 |
| 2020-06-23 | $19.01 | $19.08 | $18.72 | $18.81 | $18.42 | 1,045,800 |
| 2020-06-22 | $19.22 | $19.33 | $18.70 | $19.15 | $18.75 | 1,336,200 |
| 2020-06-19 | $19.11 | $19.36 | $19.02 | $19.22 | $18.82 | 1,141,700 |
| 2020-06-18 | $19.39 | $19.39 | $19.03 | $19.18 | $18.78 | 1,070,420 |
| 2020-06-17 | $19.35 | $19.38 | $19.01 | $19.26 | $18.86 | 1,543,080 |
| 2020-06-16 | $18.80 | $19.50 | $18.70 | $19.24 | $18.84 | 2,101,320 |
| 2020-06-15 | $18.62 | $19.06 | $18.60 | $18.67 | $18.28 | 1,913,130 |
| 2020-06-12 | $18.80 | $19.00 | $18.60 | $18.71 | $18.32 | 2,877,120 |
| 2020-06-11 | $19.90 | $19.99 | $19.19 | $19.40 | $19.00 | 2,712,970 |
| 2020-06-10 | $19.60 | $19.87 | $19.38 | $19.85 | $19.44 | 2,082,210 |
| 2020-06-09 | $19.71 | $20.18 | $19.52 | $19.60 | $19.20 | 2,658,950 |
| 2020-06-08 | $20.19 | $20.48 | $19.60 | $19.75 | $19.34 | 4,196,790 |
| 2020-06-05 | $19.10 | $20.58 | $18.72 | $20.12 | $19.70 | 6,978,220 |
| 2020-06-04 | $18.81 | $19.48 | $18.81 | $19.05 | $18.66 | 3,020,770 |
| 2020-06-03 | $19.20 | $19.24 | $18.81 | $18.94 | $18.55 | 2,596,440 |
| 2020-06-02 | $18.85 | $19.34 | $18.72 | $19.29 | $18.89 | 3,260,480 |
| 2020-06-01 | $18.63 | $19.11 | $18.51 | $18.95 | $18.56 | 3,040,520 |
| 2020-05-29 | $18.57 | $18.87 | $18.22 | $18.68 | $18.29 | 3,368,660 |
| 2020-05-28 | $19.59 | $19.86 | $18.81 | $18.93 | $18.54 | 5,282,980 |
| 2020-05-27 | $19.02 | $19.59 | $18.82 | $19.58 | $19.18 | 5,543,650 |
| 2020-05-26 | $18.32 | $19.18 | $18.32 | $19.15 | $18.75 | 3,880,480 |
| 2020-05-25 | $18.70 | $19.50 | $18.35 | $18.64 | $18.26 | 4,145,430 |
| 2020-05-22 | $18.70 | $19.20 | $18.07 | $18.88 | $18.49 | 5,507,190 |
| 2020-05-21 | $18.22 | $19.67 | $17.93 | $19.03 | $18.64 | 7,771,880 |
| 2020-05-20 | $19.00 | $19.15 | $18.20 | $18.40 | $18.02 | 6,236,830 |
| 2020-05-19 | $19.05 | $19.95 | $18.70 | $19.00 | $18.61 | 10,384,790 |
| 2020-05-18 | $16.95 | $18.66 | $16.82 | $18.66 | $18.27 | 4,321,830 |
| 2020-05-15 | $17.29 | $17.44 | $16.87 | $16.96 | $16.61 | 1,742,360 |
| 2020-05-14 | $17.47 | $17.84 | $17.21 | $17.52 | $17.16 | 1,957,100 |
| 2020-05-13 | $17.47 | $17.68 | $17.36 | $17.47 | $17.11 | 1,251,360 |
| 2020-05-12 | $17.50 | $17.73 | $17.25 | $17.46 | $17.10 | 1,122,150 |
| 2020-05-11 | $17.42 | $17.79 | $17.27 | $17.51 | $17.15 | 2,061,060 |
| 2020-05-08 | $17.02 | $17.70 | $17.02 | $17.42 | $17.06 | 1,708,900 |
| 2020-05-07 | $17.04 | $17.16 | $16.85 | $16.93 | $16.58 | 785,400 |
| 2020-05-06 | $16.54 | $17.08 | $16.51 | $17.04 | $16.69 | 992,450 |
| 2020-05-05 | $16.71 | $16.71 | $16.71 | $16.71 | $16.37 | 0 |
| 2020-05-04 | $16.71 | $16.71 | $16.71 | $16.71 | $16.37 | 0 |
| 2020-05-01 | $16.71 | $16.71 | $16.71 | $16.71 | $16.37 | 0 |
| 2020-04-30 | $16.48 | $16.79 | $16.48 | $16.71 | $16.37 | 694,020 |
| 2020-04-29 | $16.30 | $16.64 | $16.11 | $16.50 | $16.16 | 795,970 |
| 2020-04-28 | $16.85 | $16.92 | $15.73 | $16.25 | $15.91 | 1,963,870 |
| 2020-04-27 | $17.16 | $17.37 | $16.82 | $16.83 | $16.48 | 968,870 |
| 2020-04-24 | $17.49 | $17.49 | $17.00 | $17.16 | $16.81 | 978,000 |
| 2020-04-23 | $17.85 | $17.85 | $17.45 | $17.52 | $17.16 | 832,470 |
| 2020-04-22 | $17.44 | $17.76 | $17.26 | $17.72 | $17.35 | 1,149,400 |
| 2020-04-21 | $17.60 | $17.72 | $17.35 | $17.44 | $17.08 | 871,250 |
| 2020-04-20 | $17.40 | $17.80 | $17.28 | $17.62 | $17.26 | 1,474,100 |
| 2020-04-17 | $17.29 | $17.55 | $17.14 | $17.38 | $17.02 | 1,822,690 |
| 2020-04-16 | $17.20 | $17.35 | $16.93 | $17.29 | $16.93 | 966,920 |
| 2020-04-15 | $17.16 | $17.37 | $17.13 | $17.13 | $16.78 | 768,420 |
| 2020-04-14 | $16.98 | $17.28 | $16.86 | $17.28 | $16.92 | 1,081,290 |
| 2020-04-13 | $16.82 | $17.05 | $16.68 | $16.88 | $16.53 | 697,110 |
| 2020-04-10 | $17.16 | $17.20 | $16.77 | $16.87 | $16.52 | 967,210 |
| 2020-04-09 | $16.83 | $17.20 | $16.79 | $17.20 | $16.85 | 1,069,170 |
| 2020-04-08 | $16.60 | $16.98 | $16.58 | $16.83 | $16.48 | 742,500 |
| 2020-04-07 | $16.40 | $16.77 | $16.40 | $16.69 | $16.35 | 877,200 |
| 2020-04-06 | $16.24 | $16.24 | $16.24 | $16.24 | $15.90 | 0 |
| 2020-04-03 | $16.40 | $16.57 | $16.13 | $16.24 | $15.90 | 656,020 |
| 2020-04-02 | $16.00 | $16.40 | $15.94 | $16.40 | $16.06 | 763,960 |
| 2020-04-01 | $16.00 | $16.34 | $15.93 | $16.02 | $15.69 | 899,110 |
| 2020-03-31 | $16.24 | $16.36 | $15.97 | $16.12 | $15.79 | 860,500 |
| 2020-03-30 | $16.19 | $16.25 | $15.92 | $16.07 | $15.74 | 1,055,680 |
| 2020-03-27 | $16.70 | $16.90 | $16.30 | $16.39 | $16.05 | 1,075,080 |
| 2020-03-26 | $16.69 | $16.97 | $16.50 | $16.55 | $16.21 | 1,259,300 |
| 2020-03-25 | $16.52 | $16.93 | $16.41 | $16.80 | $16.45 | 1,817,420 |
| 2020-03-24 | $16.49 | $16.59 | $15.68 | $16.26 | $15.92 | 1,742,550 |
| 2020-03-23 | $17.17 | $17.17 | $15.90 | $16.20 | $15.87 | 2,906,350 |
| 2020-03-20 | $17.71 | $17.89 | $17.33 | $17.60 | $17.24 | 4,167,850 |
| 2020-03-19 | $17.65 | $18.21 | $17.33 | $18.13 | $17.76 | 4,695,350 |
| 2020-03-18 | $17.33 | $18.40 | $17.33 | $17.47 | $17.11 | 3,743,520 |
| 2020-03-17 | $17.10 | $17.45 | $16.13 | $16.80 | $16.45 | 1,527,700 |
| 2020-03-16 | $17.91 | $18.14 | $17.00 | $17.08 | $16.73 | 1,750,300 |
| 2020-03-13 | $17.10 | $17.99 | $16.88 | $17.76 | $17.39 | 2,159,020 |
| 2020-03-12 | $18.06 | $18.35 | $17.65 | $17.88 | $17.51 | 2,191,060 |
| 2020-03-11 | $18.53 | $19.04 | $18.28 | $18.49 | $18.11 | 4,093,410 |
| 2020-03-10 | $17.42 | $18.58 | $16.96 | $18.43 | $18.05 | 3,376,300 |
| 2020-03-09 | $18.20 | $18.36 | $17.69 | $17.71 | $17.34 | 2,666,420 |
| 2020-03-06 | $17.82 | $18.81 | $17.70 | $18.35 | $17.97 | 3,579,080 |
| 2020-03-05 | $18.27 | $18.36 | $17.82 | $18.08 | $17.71 | 2,605,600 |
| 2020-03-04 | $17.79 | $18.38 | $17.62 | $18.03 | $17.66 | 2,606,900 |
| 2020-03-03 | $18.00 | $18.70 | $17.80 | $17.92 | $17.55 | 5,121,240 |
| 2020-03-02 | $16.95 | $17.90 | $16.95 | $17.87 | $17.50 | 3,458,520 |
| 2020-02-28 | $17.71 | $18.00 | $16.67 | $16.75 | $16.40 | 4,031,930 |
| 2020-02-27 | $17.51 | $18.40 | $17.42 | $18.26 | $17.88 | 5,553,820 |
| 2020-02-26 | $17.30 | $18.15 | $17.21 | $17.67 | $17.31 | 4,497,680 |
| 2020-02-25 | $17.20 | $17.78 | $16.80 | $17.72 | $17.35 | 4,264,920 |
| 2020-02-24 | $17.22 | $17.68 | $17.12 | $17.61 | $17.25 | 3,628,250 |
| 2020-02-21 | $17.08 | $17.83 | $16.92 | $17.35 | $16.99 | 3,962,520 |
| 2020-02-20 | $17.00 | $17.13 | $16.76 | $17.08 | $16.73 | 2,247,420 |
| 2020-02-19 | $16.92 | $17.38 | $16.71 | $16.94 | $16.59 | 3,092,760 |
| 2020-02-18 | $16.37 | $17.45 | $16.25 | $16.90 | $16.55 | 3,503,600 |
| 2020-02-17 | $15.71 | $16.25 | $15.71 | $16.22 | $15.89 | 2,065,720 |
| 2020-02-14 | $15.72 | $15.89 | $15.60 | $15.68 | $15.36 | 1,148,100 |
| 2020-02-13 | $16.01 | $16.20 | $15.71 | $15.71 | $15.39 | 1,346,960 |
| 2020-02-12 | $15.80 | $16.06 | $15.69 | $16.00 | $15.67 | 1,344,770 |
| 2020-02-11 | $15.96 | $16.08 | $15.68 | $15.80 | $15.47 | 1,202,300 |
| 2020-02-10 | $16.08 | $16.27 | $15.76 | $15.96 | $15.63 | 1,464,810 |
| 2020-02-07 | $15.43 | $16.09 | $15.34 | $16.08 | $15.75 | 2,210,830 |
| 2020-02-06 | $15.17 | $15.57 | $14.93 | $15.44 | $15.12 | 1,672,800 |
| 2020-02-05 | $15.05 | $15.51 | $14.90 | $15.15 | $14.84 | 1,537,770 |
| 2020-02-04 | $14.42 | $15.04 | $14.42 | $15.02 | $14.71 | 1,517,370 |
| 2020-02-03 | $14.80 | $15.01 | $14.80 | $14.80 | $14.49 | 1,707,150 |
| 2020-01-31 | $16.44 | $16.44 | $16.44 | $16.44 | $16.10 | 0 |
| 2020-01-30 | $16.44 | $16.44 | $16.44 | $16.44 | $16.10 | 0 |
| 2020-01-29 | $16.44 | $16.44 | $16.44 | $16.44 | $16.10 | 0 |
| 2020-01-28 | $16.44 | $16.44 | $16.44 | $16.44 | $16.10 | 0 |
| 2020-01-27 | $16.44 | $16.44 | $16.44 | $16.44 | $16.10 | 0 |
| 2020-01-24 | $16.44 | $16.44 | $16.44 | $16.44 | $16.10 | 0 |
| 2020-01-23 | $17.03 | $17.23 | $16.10 | $16.44 | $16.10 | 1,504,900 |
| 2020-01-22 | $17.06 | $17.33 | $16.76 | $17.07 | $16.72 | 1,060,580 |
| 2020-01-21 | $17.43 | $17.48 | $17.05 | $17.15 | $16.80 | 1,152,700 |
| 2020-01-20 | $17.38 | $17.54 | $17.19 | $17.48 | $17.12 | 1,112,560 |
| 2020-01-17 | $17.58 | $17.73 | $17.43 | $17.47 | $17.11 | 1,281,840 |
| 2020-01-16 | $17.60 | $17.76 | $17.43 | $17.50 | $17.14 | 1,709,970 |
| 2020-01-15 | $17.90 | $18.00 | $17.62 | $17.68 | $17.32 | 2,130,950 |
| 2020-01-14 | $17.80 | $18.50 | $17.47 | $18.10 | $17.73 | 3,904,450 |
| 2020-01-13 | $17.50 | $17.95 | $17.38 | $17.72 | $17.35 | 2,323,540 |
| 2020-01-10 | $17.36 | $17.70 | $17.26 | $17.29 | $16.93 | 2,021,400 |
| 2020-01-09 | $17.12 | $17.38 | $17.06 | $17.36 | $17.00 | 1,917,440 |
| 2020-01-08 | $17.28 | $17.34 | $16.97 | $16.99 | $16.64 | 1,774,810 |
| 2020-01-07 | $17.20 | $17.44 | $17.13 | $17.37 | $17.01 | 1,420,950 |
| 2020-01-06 | $17.02 | $17.35 | $17.00 | $17.20 | $16.85 | 1,387,400 |
| 2020-01-03 | $17.12 | $17.32 | $16.95 | $17.10 | $16.75 | 927,840 |
| 2020-01-02 | $16.85 | $17.24 | $16.84 | $17.13 | $16.78 | 1,645,060 |
| 2020-01-01 | $16.79 | $16.79 | $16.79 | $16.79 | $16.44 | 0 |
| 2019-12-31 | $16.78 | $16.92 | $16.69 | $16.79 | $16.44 | 828,800 |
| 2019-12-30 | $16.81 | $16.90 | $16.21 | $16.80 | $16.45 | 1,101,160 |
| 2019-12-27 | $16.91 | $17.11 | $16.76 | $16.83 | $16.48 | 1,256,600 |
| 2019-12-26 | $16.78 | $16.85 | $16.61 | $16.83 | $16.48 | 994,600 |
| 2019-12-25 | $16.97 | $17.18 | $16.66 | $16.78 | $16.43 | 1,308,200 |
| 2019-12-24 | $16.11 | $17.10 | $16.11 | $16.92 | $16.57 | 2,127,000 |
| 2019-12-23 | $16.82 | $16.95 | $16.36 | $16.41 | $16.07 | 2,232,160 |
| 2019-12-20 | $16.71 | $18.00 | $16.71 | $17.12 | $16.77 | 3,360,590 |
| 2019-12-19 | $16.56 | $16.76 | $16.55 | $16.75 | $16.40 | 1,123,690 |
| 2019-12-18 | $16.48 | $16.85 | $16.47 | $16.55 | $16.21 | 1,496,800 |
| 2019-12-17 | $16.30 | $16.70 | $16.05 | $16.53 | $16.19 | 1,907,360 |
| 2019-12-16 | $16.00 | $16.27 | $15.94 | $16.20 | $15.87 | 1,433,280 |
| 2019-12-13 | $15.96 | $16.19 | $15.88 | $16.01 | $15.68 | 814,600 |
| 2019-12-12 | $15.89 | $16.05 | $15.83 | $15.87 | $15.54 | 921,000 |
| 2019-12-11 | $15.89 | $15.95 | $15.77 | $15.84 | $15.51 | 876,200 |
| 2019-12-10 | $15.76 | $16.04 | $15.75 | $15.90 | $15.57 | 1,125,700 |
| 2019-12-09 | $15.90 | $15.92 | $15.67 | $15.81 | $15.48 | 1,098,680 |
| 2019-12-06 | $15.90 | $16.01 | $15.72 | $15.79 | $15.46 | 1,261,620 |
| 2019-12-05 | $15.94 | $16.04 | $15.84 | $15.93 | $15.60 | 1,674,700 |
| 2019-12-04 | $15.75 | $16.25 | $15.47 | $16.13 | $15.80 | 1,975,970 |
| 2019-12-03 | $15.28 | $16.72 | $15.02 | $15.75 | $15.42 | 2,584,770 |
| 2019-12-02 | $15.36 | $15.51 | $15.15 | $15.20 | $14.89 | 518,100 |
| 2019-11-29 | $15.47 | $15.47 | $15.28 | $15.34 | $15.02 | 449,600 |
| 2019-11-28 | $15.46 | $15.56 | $15.32 | $15.43 | $15.11 | 486,400 |
| 2019-11-27 | $15.68 | $15.72 | $15.42 | $15.46 | $15.14 | 631,920 |
| 2019-11-26 | $15.88 | $15.88 | $15.61 | $15.68 | $15.36 | 662,200 |
| 2019-11-25 | $15.80 | $15.88 | $15.65 | $15.70 | $15.38 | 500,000 |
| 2019-11-22 | $15.86 | $16.08 | $15.66 | $15.76 | $15.43 | 762,600 |
| 2019-11-21 | $16.03 | $16.13 | $15.73 | $15.81 | $15.48 | 780,600 |
| 2019-11-20 | $16.00 | $16.32 | $15.92 | $16.10 | $15.77 | 758,500 |
| 2019-11-19 | $15.74 | $16.13 | $15.71 | $16.09 | $15.76 | 954,000 |
| 2019-11-18 | $15.68 | $15.84 | $15.38 | $15.80 | $15.47 | 1,062,800 |
| 2019-11-15 | $16.00 | $16.03 | $15.70 | $15.70 | $15.38 | 1,057,800 |
| 2019-11-14 | $15.87 | $16.20 | $15.71 | $15.90 | $15.57 | 1,058,700 |
| 2019-11-13 | $16.17 | $16.28 | $15.80 | $15.98 | $15.65 | 1,050,280 |
| 2019-11-12 | $16.63 | $16.76 | $16.07 | $16.25 | $15.91 | 1,089,200 |
| 2019-11-11 | $17.20 | $17.28 | $16.66 | $16.78 | $16.43 | 779,080 |
| 2019-11-08 | $17.39 | $17.48 | $17.06 | $17.08 | $16.73 | 980,540 |
| 2019-11-07 | $17.15 | $17.50 | $17.15 | $17.40 | $17.04 | 705,300 |
| 2019-11-06 | $17.41 | $17.54 | $17.21 | $17.31 | $16.95 | 908,320 |
| 2019-11-05 | $17.11 | $17.53 | $17.11 | $17.41 | $17.05 | 1,187,300 |
| 2019-11-04 | $17.07 | $17.40 | $17.04 | $17.22 | $16.86 | 924,700 |
| 2019-11-01 | $16.52 | $17.28 | $16.38 | $17.10 | $16.75 | 1,663,800 |
| 2019-10-31 | $17.23 | $17.24 | $16.42 | $16.50 | $16.16 | 1,417,800 |
| 2019-10-30 | $17.36 | $17.40 | $17.08 | $17.27 | $16.91 | 832,600 |
| 2019-10-29 | $17.24 | $17.50 | $17.24 | $17.31 | $16.95 | 942,000 |
| 2019-10-28 | $16.96 | $17.46 | $16.96 | $17.35 | $16.99 | 1,773,500 |
| 2019-10-25 | $16.96 | $17.04 | $16.72 | $16.88 | $16.53 | 780,130 |
| 2019-10-24 | $17.01 | $17.05 | $16.86 | $17.02 | $16.67 | 744,420 |
| 2019-10-23 | $17.17 | $17.20 | $16.98 | $17.05 | $16.70 | 698,900 |
| 2019-10-22 | $16.99 | $17.19 | $16.86 | $17.01 | $16.66 | 934,000 |
| 2019-10-21 | $16.98 | $17.33 | $16.78 | $17.09 | $16.74 | 1,394,800 |
| 2019-10-18 | $17.09 | $17.21 | $16.63 | $16.73 | $16.38 | 1,262,300 |
| 2019-10-17 | $17.05 | $17.37 | $17.01 | $17.07 | $16.72 | 978,400 |
| 2019-10-16 | $17.51 | $17.51 | $17.00 | $17.01 | $16.66 | 1,682,820 |
| 2019-10-15 | $17.58 | $17.58 | $17.35 | $17.51 | $17.15 | 1,020,620 |
| 2019-10-14 | $17.41 | $17.66 | $17.41 | $17.50 | $17.14 | 1,265,020 |
| 2019-10-11 | $17.35 | $17.49 | $17.24 | $17.36 | $17.00 | 803,700 |
| 2019-10-10 | $17.78 | $17.78 | $17.28 | $17.33 | $16.97 | 1,257,320 |
| 2019-10-09 | $17.10 | $17.66 | $16.82 | $17.34 | $16.98 | 1,453,440 |
| 2019-10-08 | $17.07 | $17.28 | $16.89 | $17.14 | $16.79 | 770,610 |
| 2019-10-07 | $16.94 | $16.94 | $16.94 | $16.94 | $16.59 | 0 |
| 2019-10-04 | $16.94 | $16.94 | $16.94 | $16.94 | $16.59 | 0 |
| 2019-10-03 | $16.94 | $16.94 | $16.94 | $16.94 | $16.59 | 0 |
| 2019-10-02 | $16.94 | $16.94 | $16.94 | $16.94 | $16.59 | 0 |
| 2019-10-01 | $16.94 | $16.94 | $16.94 | $16.94 | $16.59 | 0 |
| 2019-09-30 | $17.25 | $17.42 | $16.90 | $16.94 | $16.59 | 837,600 |
| 2019-09-27 | $17.10 | $17.36 | $17.05 | $17.17 | $16.82 | 782,300 |
| 2019-09-26 | $17.67 | $17.95 | $16.97 | $17.13 | $16.78 | 1,984,180 |
| 2019-09-25 | $18.24 | $18.24 | $17.50 | $17.66 | $17.30 | 2,405,400 |
| 2019-09-24 | $18.31 | $18.44 | $18.13 | $18.24 | $17.86 | 1,517,000 |
| 2019-09-23 | $18.40 | $18.55 | $18.08 | $18.34 | $17.96 | 1,783,900 |
| 2019-09-20 | $18.60 | $18.60 | $18.22 | $18.23 | $17.85 | 1,437,320 |
| 2019-09-19 | $18.18 | $18.49 | $18.11 | $18.48 | $18.10 | 1,613,160 |
| 2019-09-18 | $18.19 | $18.42 | $18.11 | $18.12 | $17.75 | 1,506,160 |
| 2019-09-17 | $18.73 | $18.73 | $18.06 | $18.14 | $17.77 | 2,679,100 |
| 2019-09-16 | $18.69 | $18.86 | $18.58 | $18.75 | $18.36 | 1,955,380 |
| 2019-09-13 | $18.67 | $18.67 | $18.67 | $18.67 | $18.28 | 0 |
| 2019-09-12 | $18.88 | $18.88 | $18.55 | $18.67 | $18.28 | 1,793,070 |
| 2019-09-11 | $18.79 | $18.98 | $18.53 | $18.70 | $18.31 | 2,900,160 |
| 2019-09-10 | $18.41 | $18.94 | $18.26 | $18.93 | $18.54 | 4,952,980 |
| 2019-09-09 | $18.18 | $18.42 | $18.05 | $18.36 | $17.98 | 3,952,860 |
| 2019-09-06 | $18.21 | $18.28 | $17.91 | $18.10 | $17.73 | 2,228,560 |
| 2019-09-05 | $17.89 | $18.46 | $17.88 | $18.16 | $17.79 | 4,005,380 |
| 2019-09-04 | $17.99 | $18.07 | $17.73 | $17.89 | $17.52 | 2,010,420 |
| 2019-09-03 | $17.91 | $18.18 | $17.61 | $18.10 | $17.73 | 3,065,280 |
| 2019-09-02 | $17.32 | $18.34 | $16.93 | $17.84 | $17.47 | 3,889,340 |
| 2019-08-30 | $17.22 | $17.66 | $17.21 | $17.40 | $17.04 | 2,678,920 |
| 2019-08-29 | $17.50 | $17.62 | $17.18 | $17.19 | $16.84 | 1,827,800 |
| 2019-08-28 | $17.73 | $17.73 | $17.37 | $17.55 | $17.19 | 2,043,000 |
| 2019-08-27 | $17.44 | $17.87 | $17.26 | $17.75 | $17.38 | 3,163,940 |
| 2019-08-26 | $17.06 | $18.04 | $17.06 | $17.55 | $17.19 | 3,805,560 |
| 2019-08-23 | $17.09 | $17.51 | $17.05 | $17.38 | $17.02 | 3,225,990 |
| 2019-08-22 | $17.30 | $17.30 | $16.94 | $17.05 | $16.70 | 2,212,120 |
| 2019-08-21 | $17.30 | $17.44 | $17.06 | $17.30 | $16.94 | 2,046,900 |
| 2019-08-20 | $17.54 | $17.69 | $17.20 | $17.36 | $17.00 | 2,316,430 |
| 2019-08-19 | $17.01 | $17.65 | $17.00 | $17.50 | $17.14 | 3,325,790 |
| 2019-08-16 | $16.79 | $17.40 | $16.60 | $17.18 | $16.83 | 3,289,380 |
| 2019-08-15 | $16.49 | $16.85 | $16.01 | $16.71 | $16.37 | 2,975,330 |
| 2019-08-14 | $17.22 | $17.36 | $17.05 | $17.06 | $16.71 | 2,260,830 |
| 2019-08-13 | $17.16 | $17.33 | $16.99 | $17.17 | $16.82 | 1,936,100 |
| 2019-08-12 | $17.60 | $17.82 | $16.96 | $17.38 | $17.02 | 2,813,500 |
| 2019-08-09 | $17.87 | $18.08 | $17.57 | $17.57 | $17.21 | 2,281,400 |
| 2019-08-08 | $18.10 | $18.10 | $17.23 | $17.67 | $17.31 | 3,153,480 |
| 2019-08-07 | $17.87 | $18.48 | $17.78 | $18.18 | $17.80 | 3,678,260 |
| 2019-08-06 | $18.52 | $18.88 | $17.60 | $17.80 | $17.43 | 5,000,100 |
| 2019-08-05 | $19.67 | $20.08 | $19.23 | $19.31 | $18.91 | 5,882,680 |
| 2019-08-02 | $18.80 | $20.63 | $18.80 | $19.68 | $19.27 | 8,429,300 |
| 2019-08-01 | $18.60 | $18.81 | $18.51 | $18.75 | $18.36 | 2,861,950 |
| 2019-07-31 | $18.64 | $19.02 | $18.33 | $18.92 | $18.53 | 4,261,010 |
| 2019-07-30 | $18.39 | $18.77 | $18.23 | $18.63 | $18.25 | 3,000,650 |
| 2019-07-29 | $18.51 | $18.76 | $18.27 | $18.37 | $17.99 | 1,796,400 |
| 2019-07-26 | $18.51 | $18.60 | $18.18 | $18.39 | $18.01 | 1,982,590 |
| 2019-07-25 | $18.41 | $18.78 | $18.34 | $18.45 | $18.07 | 2,475,200 |
| 2019-07-24 | $18.23 | $18.88 | $18.23 | $18.52 | $18.14 | 2,982,400 |
| 2019-07-23 | $18.36 | $18.71 | $18.15 | $18.47 | $18.09 | 3,537,260 |
| 2019-07-22 | $18.72 | $18.72 | $17.60 | $18.30 | $17.92 | 4,918,100 |
| 2019-07-19 | $19.22 | $19.43 | $18.66 | $18.74 | $18.35 | 5,368,930 |
| 2019-07-18 | $18.87 | $19.75 | $18.87 | $19.44 | $19.04 | 5,919,340 |
| 2019-07-17 | $19.23 | $19.59 | $19.01 | $19.21 | $18.81 | 3,310,520 |
| 2019-07-16 | $19.58 | $19.78 | $19.21 | $19.35 | $18.95 | 3,253,330 |
| 2019-07-15 | $19.15 | $20.06 | $18.85 | $19.71 | $19.15 | 4,669,540 |
| 2019-07-12 | $19.31 | $19.66 | $19.04 | $19.19 | $18.65 | 3,842,910 |
| 2019-07-11 | $20.16 | $20.18 | $19.10 | $19.15 | $18.61 | 4,859,710 |
| 2019-07-10 | $19.87 | $20.20 | $19.11 | $19.76 | $19.20 | 5,276,690 |
| 2019-07-09 | $20.05 | $20.75 | $19.76 | $20.04 | $19.48 | 7,739,270 |
| 2019-07-08 | $21.51 | $21.60 | $19.55 | $19.70 | $19.15 | 9,810,630 |
| 2019-07-05 | $22.41 | $22.88 | $21.55 | $21.71 | $21.10 | 7,347,320 |
| 2019-07-04 | $22.33 | $23.38 | $21.08 | $21.74 | $21.13 | 10,631,690 |
| 2019-07-03 | $21.98 | $23.31 | $21.71 | $22.67 | $22.03 | 12,013,660 |
| 2019-07-02 | $22.43 | $22.96 | $21.81 | $22.20 | $21.57 | 10,741,570 |
| 2019-07-01 | $21.72 | $24.08 | $21.41 | $22.89 | $22.25 | 18,706,220 |
| 2019-06-28 | $20.34 | $22.32 | $20.33 | $22.32 | $21.69 | 16,671,020 |
| 2019-06-27 | $20.80 | $21.35 | $20.21 | $20.29 | $19.72 | 12,083,240 |
| 2019-06-26 | $20.88 | $22.21 | $20.17 | $21.07 | $20.48 | 19,329,070 |
| 2019-06-25 | $25.63 | $25.63 | $22.37 | $22.41 | $21.78 | 16,576,040 |
| 2019-06-24 | $22.25 | $23.30 | $22.03 | $23.30 | $22.64 | 9,241,060 |
| 2019-06-21 | $19.60 | $21.18 | $19.32 | $21.18 | $20.58 | 13,246,690 |
| 2019-06-20 | $18.82 | $19.58 | $18.70 | $19.25 | $18.71 | 6,561,220 |
| 2019-06-19 | $19.15 | $19.75 | $18.81 | $19.01 | $18.47 | 6,649,400 |
| 2019-06-18 | $18.50 | $19.80 | $18.41 | $19.20 | $18.66 | 6,617,580 |
| 2019-06-17 | $19.00 | $19.50 | $18.42 | $18.62 | $18.10 | 5,386,990 |
| 2019-06-14 | $19.50 | $20.08 | $18.90 | $19.06 | $18.52 | 10,102,630 |
| 2019-06-13 | $22.58 | $23.91 | $20.30 | $20.30 | $19.73 | 17,103,320 |
| 2019-06-12 | $21.70 | $21.78 | $21.08 | $21.78 | $21.17 | 10,530,740 |
| 2019-06-11 | $17.90 | $19.80 | $17.80 | $19.80 | $19.24 | 5,718,410 |
| 2019-06-10 | $18.07 | $18.30 | $17.00 | $18.00 | $17.49 | 6,011,650 |
| 2019-06-07 | $17.75 | $17.75 | $17.75 | $17.75 | $17.25 | 0 |
| 2019-06-06 | $17.54 | $18.90 | $17.52 | $17.75 | $17.25 | 8,377,450 |
| 2019-06-05 | $17.60 | $19.44 | $17.37 | $18.32 | $17.80 | 9,829,710 |
| 2019-06-04 | $16.25 | $18.23 | $16.25 | $17.85 | $17.35 | 7,709,270 |
| 2019-06-03 | $17.16 | $17.62 | $16.57 | $16.57 | $16.10 | 5,838,130 |
| 2019-05-31 | $16.62 | $18.55 | $16.60 | $17.66 | $17.16 | 6,977,040 |
| 2019-05-30 | $18.02 | $18.06 | $17.05 | $17.16 | $16.68 | 7,200,270 |
| 2019-05-29 | $15.48 | $17.00 | $15.48 | $17.00 | $16.52 | 1,365,550 |
| 2019-05-28 | $15.38 | $15.68 | $15.38 | $15.45 | $15.01 | 919,790 |
| 2019-05-27 | $15.01 | $15.47 | $15.01 | $15.41 | $14.98 | 768,000 |
| 2019-05-24 | $15.05 | $15.20 | $14.88 | $15.07 | $14.65 | 757,320 |
| 2019-05-23 | $15.33 | $15.40 | $14.89 | $14.96 | $14.54 | 707,500 |
| 2019-05-22 | $15.43 | $15.51 | $15.26 | $15.33 | $14.90 | 736,900 |
| 2019-05-21 | $15.16 | $15.54 | $15.15 | $15.38 | $14.95 | 804,410 |
| 2019-05-20 | $15.05 | $15.35 | $14.91 | $15.30 | $14.87 | 809,620 |
| 2019-05-17 | $15.78 | $15.78 | $15.01 | $15.05 | $14.63 | 987,010 |
| 2019-05-16 | $15.59 | $15.76 | $15.55 | $15.66 | $15.22 | 715,290 |
| 2019-05-15 | $15.33 | $15.77 | $15.33 | $15.68 | $15.24 | 767,900 |
| 2019-05-14 | $15.25 | $15.50 | $15.20 | $15.30 | $14.87 | 708,160 |
| 2019-05-13 | $15.44 | $15.53 | $15.23 | $15.42 | $14.99 | 884,300 |
| 2019-05-10 | $15.27 | $15.72 | $15.01 | $15.52 | $15.08 | 1,258,500 |
| 2019-05-09 | $15.05 | $15.38 | $14.99 | $15.10 | $14.67 | 958,960 |
| 2019-05-08 | $15.10 | $15.42 | $14.82 | $15.11 | $14.68 | 814,500 |
| 2019-05-07 | $14.77 | $15.17 | $14.75 | $15.10 | $14.67 | 964,620 |
| 2019-05-06 | $15.70 | $15.88 | $14.59 | $14.67 | $14.26 | 1,518,500 |
| 2019-05-03 | $16.16 | $16.16 | $16.16 | $16.16 | $15.70 | 0 |
| 2019-05-02 | $16.16 | $16.16 | $16.16 | $16.16 | $15.70 | 0 |
| 2019-05-01 | $16.16 | $16.16 | $16.16 | $16.16 | $15.70 | 0 |
| 2019-04-30 | $16.00 | $16.32 | $15.95 | $16.16 | $15.70 | 725,460 |
| 2019-04-29 | $16.78 | $16.99 | $16.00 | $16.03 | $15.58 | 1,344,660 |
| 2019-04-26 | $16.79 | $17.02 | $16.55 | $16.56 | $16.09 | 1,141,760 |
| 2019-04-25 | $17.38 | $17.58 | $16.70 | $16.70 | $16.23 | 1,268,700 |
| 2019-04-24 | $17.49 | $17.63 | $17.20 | $17.51 | $17.02 | 1,019,760 |
| 2019-04-23 | $17.85 | $17.85 | $17.29 | $17.29 | $16.80 | 1,426,180 |
| 2019-04-22 | $17.89 | $18.39 | $17.72 | $17.95 | $17.44 | 1,847,500 |
| 2019-04-19 | $17.65 | $18.00 | $17.53 | $17.85 | $17.35 | 1,195,320 |
| 2019-04-18 | $17.83 | $17.85 | $17.60 | $17.61 | $17.11 | 1,063,590 |
| 2019-04-17 | $17.85 | $17.90 | $17.71 | $17.83 | $17.33 | 1,592,150 |
| 2019-04-16 | $17.40 | $17.94 | $17.11 | $17.91 | $17.41 | 3,479,250 |
| 2019-04-15 | $18.06 | $18.75 | $18.02 | $18.08 | $17.57 | 2,055,760 |
| 2019-04-12 | $18.05 | $18.28 | $17.80 | $17.95 | $17.44 | 1,529,420 |
| 2019-04-11 | $18.45 | $18.75 | $18.05 | $18.19 | $17.68 | 1,845,360 |
| 2019-04-10 | $18.38 | $18.43 | $18.15 | $18.34 | $17.82 | 1,849,300 |
| 2019-04-09 | $18.46 | $18.46 | $18.10 | $18.33 | $17.81 | 1,752,690 |
| 2019-04-08 | $18.64 | $18.84 | $17.88 | $18.49 | $17.97 | 2,267,910 |
| 2019-04-05 | $18.59 | $18.59 | $18.59 | $18.59 | $18.07 | 0 |
| 2019-04-04 | $18.90 | $18.90 | $18.38 | $18.59 | $18.07 | 2,238,800 |
| 2019-04-03 | $18.38 | $19.16 | $18.11 | $18.80 | $18.27 | 2,477,470 |
| 2019-04-02 | $18.50 | $18.58 | $18.14 | $18.45 | $17.93 | 2,311,180 |
| 2019-04-01 | $17.59 | $18.40 | $17.59 | $18.23 | $17.72 | 2,863,630 |
| 2019-03-29 | $17.19 | $17.67 | $16.90 | $17.57 | $17.08 | 1,528,610 |
| 2019-03-28 | $17.14 | $17.61 | $17.11 | $17.17 | $16.69 | 1,368,170 |
| 2019-03-27 | $17.43 | $17.68 | $17.01 | $17.30 | $16.81 | 1,548,500 |
| 2019-03-26 | $17.90 | $18.10 | $17.30 | $17.39 | $16.90 | 1,942,940 |
| 2019-03-25 | $17.63 | $17.92 | $17.50 | $17.71 | $17.21 | 1,611,020 |
| 2019-03-22 | $18.21 | $18.21 | $17.45 | $18.00 | $17.49 | 2,761,910 |
| 2019-03-21 | $18.01 | $18.50 | $17.81 | $18.23 | $17.72 | 3,455,160 |
| 2019-03-20 | $17.59 | $19.16 | $17.59 | $18.22 | $17.71 | 5,662,340 |
| 2019-03-19 | $17.48 | $17.75 | $17.30 | $17.45 | $16.96 | 1,706,500 |
| 2019-03-18 | $17.38 | $17.50 | $17.15 | $17.49 | $17.00 | 1,583,620 |
| 2019-03-15 | $16.80 | $17.40 | $16.80 | $17.20 | $16.72 | 1,563,600 |
| 2019-03-14 | $17.60 | $17.84 | $16.93 | $17.12 | $16.64 | 2,083,800 |
| 2019-03-13 | $18.20 | $18.35 | $17.52 | $17.65 | $17.15 | 2,417,870 |
| 2019-03-12 | $18.33 | $18.43 | $17.89 | $18.20 | $17.69 | 3,090,010 |
| 2019-03-11 | $17.41 | $18.18 | $17.41 | $18.18 | $17.67 | 2,780,080 |
| 2019-03-08 | $17.49 | $18.28 | $17.24 | $17.42 | $16.93 | 3,537,130 |
| 2019-03-07 | $17.43 | $18.11 | $17.33 | $17.91 | $17.41 | 3,466,810 |
| 2019-03-06 | $17.50 | $17.65 | $17.12 | $17.61 | $17.11 | 3,010,620 |
| 2019-03-05 | $16.85 | $17.60 | $16.77 | $17.47 | $16.98 | 3,492,010 |
| 2019-03-04 | $16.62 | $17.18 | $16.56 | $16.92 | $16.44 | 3,130,420 |
| 2019-03-01 | $16.85 | $16.92 | $16.30 | $16.52 | $16.05 | 1,707,440 |
| 2019-02-28 | $16.48 | $16.75 | $16.38 | $16.69 | $16.22 | 1,842,650 |
| 2019-02-27 | $16.62 | $16.85 | $16.33 | $16.42 | $15.96 | 2,049,610 |
| 2019-02-26 | $16.89 | $16.96 | $16.40 | $16.62 | $16.15 | 2,995,680 |
| 2019-02-25 | $16.35 | $16.95 | $16.14 | $16.91 | $16.43 | 2,950,220 |
| 2019-02-22 | $15.96 | $16.28 | $15.86 | $16.21 | $15.75 | 1,383,820 |
| 2019-02-21 | $16.20 | $16.36 | $15.80 | $15.86 | $15.41 | 1,713,570 |
| 2019-02-20 | $16.11 | $16.38 | $15.80 | $16.06 | $15.61 | 1,355,720 |
| 2019-02-19 | $15.91 | $16.65 | $15.87 | $16.08 | $15.63 | 2,555,780 |
| 2019-02-18 | $15.70 | $15.94 | $15.56 | $15.87 | $15.42 | 1,744,130 |
| 2019-02-15 | $15.49 | $15.70 | $15.33 | $15.38 | $14.95 | 1,132,170 |
| 2019-02-14 | $15.23 | $15.68 | $15.16 | $15.47 | $15.03 | 1,875,380 |
| 2019-02-13 | $14.95 | $15.43 | $14.94 | $15.33 | $14.90 | 1,498,370 |
| 2019-02-12 | $14.74 | $15.10 | $14.60 | $14.95 | $14.53 | 1,297,770 |
| 2019-02-11 | $14.14 | $14.83 | $14.14 | $14.69 | $14.28 | 1,034,450 |
| 2019-02-08 | $14.24 | $14.24 | $14.24 | $14.24 | $13.84 | 0 |
| 2019-02-07 | $14.24 | $14.24 | $14.24 | $14.24 | $13.84 | 0 |
| 2019-02-06 | $14.24 | $14.24 | $14.24 | $14.24 | $13.84 | 0 |
| 2019-02-05 | $14.24 | $14.24 | $14.24 | $14.24 | $13.84 | 0 |
| 2019-02-04 | $14.24 | $14.24 | $14.24 | $14.24 | $13.84 | 0 |
| 2019-02-01 | $14.15 | $14.28 | $13.96 | $14.24 | $13.84 | 1,005,090 |
| 2019-01-31 | $14.46 | $14.46 | $13.60 | $13.96 | $13.57 | 984,210 |
| 2019-01-30 | $14.42 | $14.63 | $14.23 | $14.30 | $13.90 | 752,730 |
| 2019-01-29 | $15.16 | $15.29 | $14.07 | $14.42 | $14.01 | 1,227,660 |
| 2019-01-28 | $15.40 | $15.55 | $15.18 | $15.29 | $14.86 | 630,690 |
| 2019-01-25 | $15.53 | $15.58 | $15.07 | $15.13 | $14.70 | 633,890 |
| 2019-01-24 | $15.58 | $15.66 | $15.40 | $15.53 | $15.09 | 794,720 |
| 2019-01-23 | $15.38 | $15.58 | $13.85 | $15.58 | $15.14 | 944,070 |
| 2019-01-22 | $15.35 | $15.55 | $15.25 | $15.39 | $14.96 | 543,950 |
| 2019-01-21 | $15.33 | $15.65 | $15.30 | $15.46 | $15.02 | 586,400 |
| 2019-01-18 | $15.16 | $15.40 | $15.12 | $15.34 | $14.91 | 593,000 |
| 2019-01-17 | $15.68 | $15.68 | $15.22 | $15.24 | $14.81 | 678,860 |
| 2019-01-16 | $15.57 | $15.70 | $15.49 | $15.62 | $15.18 | 891,850 |
| 2019-01-15 | $15.36 | $15.57 | $15.29 | $15.52 | $15.08 | 734,400 |
| 2019-01-14 | $15.40 | $15.57 | $15.28 | $15.36 | $14.93 | 726,570 |
| 2019-01-11 | $15.36 | $15.49 | $15.19 | $15.47 | $15.03 | 710,410 |
| 2019-01-10 | $15.40 | $15.50 | $15.24 | $15.35 | $14.92 | 650,660 |
| 2019-01-09 | $15.48 | $15.59 | $15.32 | $15.41 | $14.98 | 1,107,600 |
| 2019-01-08 | $15.60 | $15.60 | $15.30 | $15.37 | $14.94 | 1,195,510 |
| 2019-01-07 | $15.31 | $15.70 | $15.28 | $15.70 | $15.26 | 1,109,860 |
| 2019-01-04 | $14.85 | $15.29 | $14.60 | $15.27 | $14.84 | 1,088,240 |
| 2019-01-03 | $15.17 | $15.32 | $14.91 | $14.95 | $14.53 | 925,440 |
| 2019-01-02 | $15.08 | $15.25 | $15.00 | $15.19 | $14.76 | 788,600 |
| 2019-01-01 | $14.95 | $14.95 | $14.95 | $14.95 | $14.53 | 0 |
| 2018-12-31 | $14.95 | $14.95 | $14.95 | $14.95 | $14.53 | 0 |
| 2018-12-28 | $15.09 | $15.28 | $14.88 | $14.95 | $14.53 | 737,680 |
| 2018-12-27 | $15.61 | $15.70 | $15.02 | $15.05 | $14.63 | 1,295,540 |
| 2018-12-26 | $15.58 | $15.58 | $15.58 | $15.58 | $15.14 | 0 |
| 2018-12-25 | $15.58 | $15.58 | $15.58 | $15.58 | $15.14 | 0 |
| 2018-12-24 | $15.40 | $15.65 | $15.25 | $15.58 | $15.14 | 909,420 |
| 2018-12-21 | $15.69 | $15.95 | $15.24 | $15.40 | $14.97 | 1,221,900 |
| 2018-12-20 | $15.50 | $16.00 | $15.50 | $15.78 | $15.34 | 1,261,340 |
| 2018-12-19 | $16.66 | $16.68 | $15.90 | $15.91 | $15.46 | 2,110,400 |
| 2018-12-18 | $16.92 | $17.16 | $16.57 | $16.71 | $16.24 | 2,935,630 |
| 2018-12-17 | $16.60 | $17.55 | $16.42 | $17.35 | $16.86 | 4,648,060 |
| 2018-12-14 | $16.00 | $16.95 | $15.85 | $16.59 | $16.12 | 3,710,920 |
| 2018-12-13 | $16.38 | $16.41 | $15.87 | $16.06 | $15.61 | 1,523,310 |
| 2018-12-12 | $15.99 | $16.96 | $15.99 | $16.41 | $15.95 | 1,501,230 |
| 2018-12-11 | $16.22 | $16.30 | $15.90 | $15.93 | $15.48 | 781,400 |
| 2018-12-10 | $16.06 | $16.44 | $16.05 | $16.10 | $15.65 | 431,330 |
| 2018-12-07 | $16.40 | $16.63 | $16.20 | $16.31 | $15.85 | 646,960 |
| 2018-12-06 | $16.65 | $16.71 | $16.26 | $16.26 | $15.80 | 645,260 |
| 2018-12-05 | $16.50 | $16.75 | $16.18 | $16.63 | $16.16 | 769,160 |
| 2018-12-04 | $16.64 | $16.83 | $16.53 | $16.83 | $16.36 | 869,560 |
| 2018-12-03 | $16.13 | $16.84 | $16.13 | $16.64 | $16.17 | 1,416,600 |
| 2018-11-30 | $15.48 | $16.06 | $15.41 | $15.85 | $15.40 | 765,080 |
| 2018-11-29 | $16.20 | $16.34 | $15.46 | $15.46 | $15.02 | 1,016,100 |
| 2018-11-28 | $15.78 | $16.20 | $15.55 | $16.18 | $15.72 | 777,200 |
| 2018-11-27 | $15.72 | $16.05 | $15.72 | $15.90 | $15.45 | 767,950 |
| 2018-11-26 | $15.85 | $16.08 | $15.52 | $15.66 | $15.22 | 915,050 |
| 2018-11-23 | $16.77 | $16.79 | $15.69 | $15.82 | $15.37 | 1,371,180 |
| 2018-11-22 | $16.70 | $16.95 | $16.56 | $16.66 | $16.19 | 943,200 |
| 2018-11-21 | $16.26 | $16.91 | $16.26 | $16.68 | $16.21 | 1,544,950 |
| 2018-11-20 | $17.50 | $17.60 | $16.43 | $16.64 | $16.17 | 2,589,050 |
| 2018-11-19 | $16.98 | $18.63 | $16.64 | $17.83 | $17.33 | 3,314,850 |
| 2018-11-16 | $16.90 | $17.20 | $16.69 | $16.94 | $16.46 | 2,276,620 |
| 2018-11-15 | $16.35 | $16.92 | $16.21 | $16.92 | $16.44 | 2,514,100 |
| 2018-11-14 | $16.17 | $16.44 | $15.91 | $16.40 | $15.94 | 1,605,710 |
| 2018-11-13 | $15.88 | $16.25 | $15.72 | $16.16 | $15.70 | 1,933,820 |
| 2018-11-12 | $15.42 | $16.04 | $15.40 | $16.00 | $15.55 | 1,479,020 |
| 2018-11-09 | $15.63 | $15.82 | $15.31 | $15.41 | $14.98 | 1,443,210 |
| 2018-11-08 | $15.82 | $15.97 | $15.61 | $15.65 | $15.21 | 1,142,240 |
| 2018-11-07 | $15.60 | $16.18 | $15.60 | $15.79 | $15.35 | 1,694,400 |
| 2018-11-06 | $15.81 | $15.96 | $15.28 | $15.60 | $15.16 | 1,357,920 |
| 2018-11-05 | $16.30 | $16.68 | $15.69 | $16.05 | $15.60 | 2,320,320 |
| 2018-11-02 | $15.88 | $16.67 | $15.64 | $16.35 | $15.89 | 2,021,320 |
| 2018-11-01 | $15.68 | $15.96 | $15.48 | $15.56 | $15.12 | 1,276,820 |
| 2018-10-31 | $15.32 | $15.66 | $15.26 | $15.43 | $15.00 | 921,960 |
| 2018-10-30 | $15.14 | $15.49 | $14.71 | $15.35 | $14.92 | 844,720 |
| 2018-10-29 | $15.00 | $15.60 | $14.82 | $15.14 | $14.71 | 976,120 |
| 2018-10-26 | $15.63 | $15.79 | $15.46 | $15.60 | $15.16 | 854,900 |
| 2018-10-25 | $15.52 | $15.64 | $15.13 | $15.45 | $15.01 | 862,340 |
| 2018-10-24 | $15.84 | $16.10 | $15.66 | $15.86 | $15.41 | 764,600 |
| 2018-10-23 | $16.08 | $16.36 | $15.77 | $15.86 | $15.41 | 1,419,810 |
| 2018-10-22 | $15.84 | $16.70 | $15.57 | $16.29 | $15.83 | 2,339,390 |
| 2018-10-19 | $14.58 | $16.36 | $14.58 | $15.84 | $15.39 | 2,066,220 |
| 2018-10-18 | $15.58 | $15.58 | $14.80 | $15.00 | $14.58 | 1,274,770 |
| 2018-10-17 | $14.88 | $15.99 | $14.78 | $15.68 | $15.24 | 2,250,200 |
| 2018-10-16 | $15.20 | $15.39 | $14.40 | $14.64 | $14.23 | 1,722,210 |
| 2018-10-15 | $14.29 | $15.55 | $14.25 | $15.55 | $15.11 | 2,765,250 |
| 2018-10-12 | $14.28 | $14.45 | $13.60 | $14.14 | $13.74 | 850,520 |
| 2018-10-11 | $14.69 | $15.35 | $14.30 | $14.30 | $13.90 | 1,128,210 |
| 2018-10-10 | $16.18 | $16.41 | $14.68 | $15.89 | $15.44 | 678,420 |
| 2018-10-09 | $16.15 | $16.34 | $16.07 | $16.26 | $15.80 | 286,140 |
| 2018-10-08 | $16.48 | $16.55 | $16.06 | $16.09 | $15.64 | 497,800 |
| 2018-10-05 | $16.86 | $16.86 | $16.86 | $16.86 | $16.39 | 0 |
| 2018-10-04 | $16.86 | $16.86 | $16.86 | $16.86 | $16.39 | 0 |
| 2018-10-03 | $16.86 | $16.86 | $16.86 | $16.86 | $16.39 | 0 |
| 2018-10-02 | $16.86 | $16.86 | $16.86 | $16.86 | $16.39 | 0 |
| 2018-10-01 | $16.86 | $16.86 | $16.86 | $16.86 | $16.39 | 0 |
| 2018-09-28 | $16.74 | $16.95 | $16.50 | $16.86 | $16.39 | 509,460 |
| 2018-09-27 | $17.26 | $17.26 | $16.50 | $16.64 | $16.17 | 782,500 |
| 2018-09-26 | $17.38 | $17.43 | $17.22 | $17.23 | $16.74 | 526,090 |
| 2018-09-25 | $17.27 | $17.49 | $17.20 | $17.30 | $16.81 | 420,800 |
| 2018-09-24 | $17.48 | $17.48 | $17.48 | $17.48 | $16.99 | 0 |
| 2018-09-21 | $17.31 | $17.59 | $17.01 | $17.48 | $16.99 | 829,500 |
| 2018-09-20 | $17.43 | $17.54 | $17.00 | $17.22 | $16.73 | 451,200 |
| 2018-09-19 | $17.22 | $17.62 | $17.09 | $17.43 | $16.94 | 633,900 |
| 2018-09-18 | $17.09 | $17.28 | $16.66 | $17.26 | $16.77 | 486,940 |
| 2018-09-17 | $17.65 | $17.66 | $17.08 | $17.08 | $16.60 | 645,700 |
| 2018-09-14 | $17.96 | $18.08 | $17.77 | $17.78 | $17.28 | 681,780 |
| 2018-09-13 | $17.98 | $18.05 | $17.60 | $17.84 | $17.34 | 878,100 |
| 2018-09-12 | $17.66 | $18.45 | $17.40 | $17.98 | $17.47 | 948,800 |
| 2018-09-11 | $17.93 | $17.93 | $17.48 | $17.64 | $17.14 | 490,760 |
| 2018-09-10 | $18.16 | $18.25 | $17.60 | $17.65 | $17.15 | 538,280 |
| 2018-09-07 | $18.35 | $18.49 | $18.00 | $18.17 | $17.66 | 484,400 |
| 2018-09-06 | $18.10 | $18.56 | $17.98 | $18.10 | $17.59 | 509,230 |
| 2018-09-05 | $18.83 | $18.83 | $18.30 | $18.37 | $17.85 | 679,030 |
| 2018-09-04 | $18.10 | $18.97 | $18.10 | $18.70 | $18.17 | 1,142,630 |
| 2018-09-03 | $18.09 | $18.35 | $17.69 | $18.21 | $17.70 | 600,900 |
| 2018-08-31 | $18.43 | $18.68 | $18.15 | $18.30 | $17.78 | 509,770 |
| 2018-08-30 | $19.10 | $19.11 | $18.41 | $18.51 | $17.99 | 743,590 |
| 2018-08-29 | $19.00 | $19.29 | $18.77 | $19.10 | $18.56 | 988,890 |
| 2018-08-28 | $18.60 | $19.07 | $18.45 | $19.00 | $18.46 | 1,125,770 |
| 2018-08-27 | $18.04 | $18.56 | $18.04 | $18.51 | $17.99 | 745,530 |
| 2018-08-24 | $18.25 | $18.38 | $18.00 | $18.06 | $17.55 | 994,200 |
| 2018-08-23 | $18.98 | $19.96 | $18.38 | $18.53 | $18.01 | 1,696,700 |
| 2018-08-22 | $18.00 | $18.28 | $17.81 | $18.17 | $17.66 | 555,980 |
| 2018-08-21 | $18.11 | $18.26 | $17.80 | $18.21 | $17.70 | 615,320 |
| 2018-08-20 | $17.76 | $18.04 | $17.45 | $17.94 | $17.43 | 592,520 |
| 2018-08-17 | $18.35 | $18.49 | $17.76 | $17.76 | $17.26 | 741,930 |
| 2018-08-16 | $18.00 | $18.56 | $17.70 | $18.20 | $17.69 | 1,175,570 |
| 2018-08-15 | $19.55 | $20.10 | $18.83 | $18.90 | $18.37 | 2,168,850 |
| 2018-08-14 | $18.55 | $19.36 | $18.42 | $18.96 | $18.43 | 1,263,930 |
| 2018-08-13 | $18.30 | $18.68 | $18.21 | $18.58 | $18.06 | 717,080 |
| 2018-08-10 | $18.36 | $18.70 | $18.20 | $18.50 | $17.98 | 706,400 |
| 2018-08-09 | $17.80 | $18.63 | $17.60 | $18.53 | $18.01 | 1,039,640 |
| 2018-08-08 | $18.20 | $18.88 | $17.87 | $17.87 | $17.37 | 1,263,540 |
| 2018-08-07 | $17.72 | $18.24 | $17.40 | $18.20 | $17.69 | 994,310 |
| 2018-08-06 | $18.35 | $18.58 | $17.20 | $17.53 | $17.04 | 1,174,320 |
| 2018-08-03 | $19.34 | $19.55 | $18.30 | $18.31 | $17.79 | 1,208,390 |
| 2018-08-02 | $20.60 | $20.67 | $18.60 | $19.35 | $18.80 | 1,590,710 |
| 2018-08-01 | $21.12 | $21.26 | $20.48 | $20.62 | $20.04 | 842,500 |
| 2018-07-31 | $21.16 | $21.49 | $20.82 | $21.11 | $20.52 | 605,400 |
| 2018-07-30 | $21.42 | $21.82 | $20.80 | $21.11 | $20.52 | 779,470 |
| 2018-07-27 | $22.22 | $22.50 | $21.41 | $21.60 | $20.99 | 1,003,800 |
| 2018-07-26 | $22.57 | $22.57 | $22.11 | $22.23 | $21.60 | 828,540 |
| 2018-07-25 | $22.62 | $22.86 | $22.28 | $22.43 | $21.80 | 1,063,180 |
| 2018-07-24 | $22.46 | $22.84 | $22.35 | $22.75 | $22.11 | 1,159,520 |
| 2018-07-23 | $22.10 | $22.60 | $21.92 | $22.46 | $21.83 | 1,008,730 |
| 2018-07-20 | $21.64 | $22.11 | $21.41 | $22.11 | $21.49 | 832,610 |
| 2018-07-19 | $22.47 | $22.65 | $21.40 | $21.66 | $21.05 | 1,316,920 |
| 2018-07-18 | $22.78 | $22.96 | $22.42 | $22.48 | $21.85 | 1,141,200 |
| 2018-07-17 | $22.38 | $22.84 | $22.23 | $22.84 | $22.20 | 1,214,680 |
| 2018-07-16 | $22.40 | $22.44 | $22.00 | $22.38 | $21.75 | 815,340 |
| 2018-07-13 | $22.79 | $22.99 | $22.40 | $22.57 | $21.93 | 847,840 |
| 2018-07-12 | $21.80 | $22.72 | $21.80 | $22.59 | $21.95 | 1,262,150 |
| 2018-07-11 | $22.39 | $22.40 | $21.40 | $21.97 | $21.35 | 1,225,910 |
| 2018-07-10 | $22.20 | $22.93 | $22.03 | $22.79 | $22.15 | 1,633,920 |
| 2018-07-09 | $21.52 | $22.02 | $21.52 | $22.00 | $21.38 | 1,033,990 |
| 2018-07-06 | $21.85 | $22.17 | $21.04 | $21.45 | $20.85 | 1,180,900 |
| 2018-07-05 | $22.47 | $22.57 | $21.28 | $21.40 | $20.80 | 1,130,860 |
| 2018-07-04 | $22.71 | $22.89 | $22.05 | $22.47 | $21.84 | 1,371,990 |
| 2018-07-03 | $22.33 | $23.45 | $22.20 | $22.96 | $22.31 | 1,969,810 |
| 2018-07-02 | $22.55 | $23.19 | $22.00 | $22.25 | $21.62 | 1,174,020 |
| 2018-06-29 | $21.59 | $22.68 | $21.59 | $22.55 | $21.91 | 1,268,230 |
| 2018-06-28 | $21.61 | $22.39 | $21.31 | $21.59 | $20.98 | 912,940 |
| 2018-06-27 | $22.10 | $22.42 | $21.69 | $21.77 | $21.16 | 935,240 |
| 2018-06-26 | $20.89 | $22.02 | $20.30 | $21.89 | $21.27 | 1,184,810 |
| 2018-06-25 | $21.85 | $21.85 | $21.10 | $21.21 | $20.61 | 1,148,300 |
| 2018-06-22 | $20.43 | $21.38 | $20.41 | $21.30 | $20.70 | 1,123,590 |
| 2018-06-21 | $21.50 | $21.88 | $20.40 | $20.43 | $19.85 | 1,258,500 |
| 2018-06-20 | $20.57 | $21.80 | $20.08 | $21.69 | $21.08 | 1,244,350 |
| 2018-06-19 | $23.38 | $23.60 | $20.55 | $20.87 | $20.28 | 1,608,050 |
| 2018-06-18 | $22.95 | $22.95 | $22.95 | $22.95 | $22.18 | 0 |
| 2018-06-15 | $23.36 | $23.93 | $22.80 | $22.95 | $22.18 | 808,090 |
| 2018-06-14 | $23.22 | $23.98 | $23.22 | $23.51 | $22.72 | 962,220 |
| 2018-06-13 | $24.28 | $24.49 | $22.98 | $23.21 | $22.43 | 1,141,130 |
| 2018-06-12 | $24.06 | $24.60 | $23.98 | $24.30 | $23.48 | 1,075,140 |
| 2018-06-11 | $24.06 | $24.29 | $23.90 | $23.99 | $23.18 | 603,720 |
| 2018-06-08 | $24.70 | $24.70 | $23.93 | $24.15 | $23.34 | 1,031,250 |
| 2018-06-07 | $24.85 | $25.37 | $24.71 | $24.83 | $23.99 | 1,057,400 |
| 2018-06-06 | $24.90 | $25.10 | $24.48 | $24.71 | $23.88 | 801,840 |
| 2018-06-05 | $23.85 | $24.86 | $23.85 | $24.82 | $23.98 | 1,352,660 |
| 2018-06-04 | $23.88 | $24.48 | $23.71 | $23.80 | $23.00 | 702,300 |
| 2018-06-01 | $24.58 | $25.09 | $23.51 | $23.71 | $22.91 | 1,316,740 |
| 2018-05-31 | $22.72 | $25.48 | $22.72 | $24.91 | $24.07 | 1,933,930 |
| 2018-05-30 | $26.80 | $26.98 | $24.94 | $25.24 | $24.39 | 2,609,810 |
| 2018-05-29 | $26.98 | $27.83 | $26.67 | $27.57 | $26.64 | 2,038,800 |
| 2018-05-28 | $27.43 | $27.44 | $26.49 | $26.92 | $26.01 | 1,924,800 |
| 2018-05-25 | $28.56 | $28.69 | $27.41 | $27.45 | $26.52 | 2,676,760 |
| 2018-05-24 | $28.28 | $29.47 | $28.28 | $28.57 | $27.61 | 3,262,200 |
| 2018-05-23 | $29.13 | $29.69 | $28.40 | $28.69 | $27.72 | 4,628,210 |
| 2018-05-22 | $29.50 | $30.70 | $28.97 | $29.16 | $28.18 | 7,684,650 |
| 2018-05-21 | $26.60 | $28.64 | $26.53 | $28.64 | $27.67 | 2,405,350 |
| 2018-05-18 | $25.94 | $26.24 | $25.48 | $26.04 | $25.16 | 1,240,370 |
| 2018-05-17 | $27.03 | $27.27 | $25.74 | $25.88 | $25.01 | 2,307,770 |
| 2018-05-16 | $27.50 | $27.63 | $26.91 | $26.94 | $26.03 | 1,185,360 |
| 2018-05-15 | $27.70 | $27.90 | $26.82 | $27.56 | $26.63 | 1,876,750 |
| 2018-05-14 | $27.65 | $28.38 | $27.35 | $28.19 | $27.24 | 2,616,660 |
| 2018-05-11 | $27.41 | $28.51 | $26.88 | $27.96 | $27.02 | 3,399,530 |
| 2018-05-10 | $27.31 | $27.89 | $26.92 | $27.22 | $26.30 | 1,604,600 |
| 2018-05-09 | $26.63 | $27.79 | $26.53 | $27.41 | $26.49 | 2,549,280 |
| 2018-05-08 | $26.94 | $27.07 | $26.30 | $26.87 | $25.96 | 1,502,430 |
| 2018-05-07 | $25.15 | $27.23 | $25.15 | $26.90 | $25.99 | 2,384,330 |
| 2018-05-04 | $25.60 | $25.95 | $25.28 | $25.40 | $24.54 | 1,142,380 |
| 2018-05-03 | $25.14 | $25.76 | $24.81 | $25.72 | $24.85 | 1,369,560 |
| 2018-05-02 | $26.38 | $26.38 | $24.59 | $25.15 | $24.30 | 2,876,920 |
| 2018-05-01 | $26.82 | $26.82 | $26.82 | $26.82 | $25.92 | 0 |
| 2018-04-30 | $26.82 | $26.82 | $26.82 | $26.82 | $25.92 | 0 |
| 2018-04-27 | $27.13 | $27.49 | $26.80 | $26.82 | $25.92 | 1,554,310 |
| 2018-04-26 | $27.22 | $28.36 | $26.70 | $27.43 | $26.50 | 2,396,690 |
| 2018-04-25 | $27.49 | $27.75 | $27.02 | $27.37 | $26.45 | 1,622,660 |
| 2018-04-24 | $26.79 | $27.84 | $26.79 | $27.75 | $26.81 | 2,030,370 |
| 2018-04-23 | $26.70 | $27.75 | $26.28 | $26.90 | $25.99 | 1,591,350 |
| 2018-04-20 | $28.64 | $29.00 | $27.00 | $27.00 | $26.09 | 2,371,430 |
| 2018-04-19 | $28.19 | $29.00 | $27.68 | $29.00 | $28.02 | 2,813,470 |
| 2018-04-18 | $27.90 | $28.48 | $26.62 | $27.96 | $27.02 | 2,440,870 |
| 2018-04-17 | $28.91 | $29.27 | $27.57 | $27.57 | $26.64 | 2,379,160 |
| 2018-04-16 | $29.19 | $29.50 | $28.21 | $28.68 | $27.71 | 2,218,580 |
| 2018-04-13 | $30.00 | $30.58 | $28.58 | $29.45 | $28.46 | 4,393,210 |
| 2018-04-12 | $30.80 | $31.13 | $29.93 | $30.01 | $29.00 | 3,668,050 |
| 2018-04-11 | $31.00 | $31.18 | $30.23 | $30.50 | $29.47 | 3,879,290 |
| 2018-04-10 | $31.78 | $32.24 | $29.59 | $30.35 | $29.33 | 5,812,860 |
| 2018-04-09 | $31.33 | $34.00 | $31.33 | $32.37 | $31.28 | 6,522,240 |
| 2018-04-06 | $31.27 | $31.27 | $31.27 | $31.27 | $30.22 | 0 |
| 2018-04-05 | $31.27 | $31.27 | $31.27 | $31.27 | $30.22 | 0 |
| 2018-04-04 | $33.50 | $33.99 | $31.27 | $31.27 | $30.22 | 6,245,120 |
| 2018-04-03 | $34.10 | $35.39 | $32.00 | $33.00 | $31.89 | 10,773,840 |
| 2018-04-02 | $33.30 | $35.09 | $32.77 | $35.09 | $33.91 | 9,922,320 |
| 2018-03-30 | $30.50 | $31.90 | $29.88 | $31.90 | $30.82 | 6,959,680 |
| 2018-03-29 | $29.10 | $30.29 | $28.66 | $29.00 | $28.02 | 6,390,590 |
| 2018-03-28 | $33.30 | $33.30 | $29.00 | $29.00 | $28.02 | 11,022,520 |
| 2018-03-27 | $31.00 | $32.20 | $31.00 | $32.20 | $31.11 | 9,087,790 |
| 2018-03-26 | $27.30 | $31.40 | $27.30 | $29.27 | $28.28 | 7,065,950 |
| 2018-03-23 | $29.54 | $32.80 | $28.91 | $29.40 | $28.41 | 12,219,260 |
| 2018-03-22 | $30.76 | $30.76 | $30.76 | $30.76 | $29.72 | 2,117,560 |
| 2018-03-21 | $27.96 | $27.96 | $27.96 | $27.96 | $27.02 | 826,040 |
| 2018-03-20 | $24.24 | $25.88 | $23.98 | $25.42 | $24.56 | 1,379,680 |
| 2018-03-19 | $24.40 | $24.89 | $23.66 | $24.63 | $23.80 | 560,980 |
| 2018-03-16 | $24.43 | $25.00 | $24.05 | $24.44 | $23.62 | 620,800 |
| 2018-03-15 | $24.98 | $25.42 | $23.60 | $24.22 | $23.40 | 1,235,750 |
| 2018-03-14 | $25.70 | $26.08 | $25.37 | $25.42 | $24.56 | 1,638,530 |
| 2018-03-13 | $24.92 | $27.36 | $24.91 | $26.31 | $25.42 | 3,238,810 |
| 2018-03-12 | $24.62 | $25.14 | $24.52 | $24.87 | $24.03 | 1,102,620 |
| 2018-03-09 | $24.34 | $24.66 | $23.91 | $24.40 | $23.58 | 886,640 |
| 2018-03-08 | $23.11 | $24.34 | $23.11 | $24.30 | $23.48 | 973,160 |
| 2018-03-07 | $23.68 | $23.94 | $23.35 | $23.46 | $22.67 | 492,580 |
| 2018-03-06 | $23.75 | $24.00 | $23.51 | $23.75 | $22.95 | 659,280 |
| 2018-03-05 | $23.43 | $24.10 | $23.43 | $23.76 | $22.96 | 808,800 |
| 2018-03-02 | $22.86 | $24.30 | $22.75 | $23.70 | $22.90 | 1,717,600 |
| 2018-03-01 | $22.00 | $23.00 | $21.98 | $22.89 | $22.12 | 660,330 |
| 2018-02-28 | $22.70 | $22.73 | $22.36 | $22.37 | $21.62 | 581,460 |
| 2018-02-27 | $22.56 | $23.45 | $22.51 | $22.68 | $21.92 | 822,460 |
| 2018-02-26 | $22.68 | $23.10 | $22.09 | $22.84 | $22.07 | 931,570 |
| 2018-02-23 | $21.40 | $23.08 | $21.03 | $22.27 | $21.52 | 863,800 |
| 2018-02-22 | $20.70 | $21.39 | $20.58 | $21.18 | $20.47 | 524,760 |
| 2018-02-21 | $20.51 | $20.51 | $20.51 | $20.51 | $19.82 | 0 |
| 2018-02-20 | $20.51 | $20.51 | $20.51 | $20.51 | $19.82 | 0 |
| 2018-02-19 | $20.51 | $20.51 | $20.51 | $20.51 | $19.82 | 0 |
| 2018-02-16 | $20.51 | $20.51 | $20.51 | $20.51 | $19.82 | 0 |
| 2018-02-15 | $20.51 | $20.51 | $20.51 | $20.51 | $19.82 | 0 |
| 2018-02-14 | $20.51 | $20.90 | $20.37 | $20.51 | $19.82 | 427,180 |
| 2018-02-13 | $20.96 | $21.43 | $20.40 | $20.54 | $19.85 | 485,240 |
| 2018-02-12 | $20.01 | $20.97 | $20.01 | $20.75 | $20.05 | 640,650 |
| 2018-02-09 | $20.64 | $20.64 | $19.70 | $20.01 | $19.34 | 819,200 |
| 2018-02-08 | $20.30 | $20.88 | $20.26 | $20.83 | $20.13 | 540,400 |
| 2018-02-07 | $20.20 | $21.09 | $19.50 | $20.30 | $19.62 | 730,640 |
| 2018-02-06 | $21.00 | $22.15 | $20.03 | $20.03 | $19.35 | 1,239,040 |
| 2018-02-05 | $22.55 | $22.61 | $22.02 | $22.25 | $21.50 | 611,960 |
| 2018-02-02 | $22.02 | $22.89 | $21.51 | $22.58 | $21.82 | 1,314,180 |
| 2018-02-01 | $24.55 | $25.09 | $22.23 | $22.23 | $21.48 | 2,511,500 |
| 2018-01-31 | $26.19 | $26.38 | $24.56 | $24.70 | $23.87 | 1,574,060 |
| 2018-01-30 | $25.56 | $26.53 | $25.30 | $26.42 | $25.53 | 1,635,560 |
| 2018-01-29 | $27.09 | $27.70 | $25.80 | $26.01 | $25.13 | 2,619,190 |
| 2018-01-26 | $26.34 | $27.70 | $26.25 | $27.50 | $26.57 | 3,502,430 |
| 2018-01-25 | $26.50 | $26.67 | $25.68 | $25.79 | $24.92 | 1,394,920 |
| 2018-01-24 | $25.99 | $26.55 | $25.75 | $26.40 | $25.51 | 2,055,480 |
| 2018-01-23 | $26.44 | $26.79 | $25.75 | $25.91 | $25.04 | 1,910,080 |
| 2018-01-22 | $27.49 | $27.56 | $25.66 | $26.25 | $25.36 | 3,357,450 |
| 2018-01-19 | $28.00 | $29.57 | $27.11 | $27.80 | $26.86 | 5,231,320 |
| 2018-01-18 | $26.00 | $29.28 | $25.67 | $28.50 | $27.54 | 6,701,270 |
| 2018-01-17 | $24.69 | $26.84 | $24.30 | $26.62 | $25.72 | 3,783,890 |
| 2018-01-16 | $23.60 | $25.60 | $23.23 | $25.08 | $24.23 | 3,202,400 |
| 2018-01-15 | $23.47 | $24.23 | $23.47 | $23.75 | $22.95 | 1,611,400 |
| 2018-01-12 | $23.20 | $23.78 | $23.14 | $23.44 | $22.65 | 1,019,820 |
| 2018-01-11 | $23.06 | $24.35 | $22.50 | $23.70 | $22.90 | 1,965,100 |
| 2018-01-10 | $23.31 | $24.04 | $23.04 | $23.23 | $22.45 | 1,355,380 |
| 2018-01-09 | $23.23 | $23.45 | $23.07 | $23.22 | $22.44 | 540,380 |
| 2018-01-08 | $23.63 | $24.10 | $22.92 | $23.41 | $22.62 | 1,090,140 |
| 2018-01-05 | $23.25 | $24.22 | $23.25 | $23.62 | $22.82 | 1,371,240 |
| 2018-01-04 | $23.47 | $23.77 | $23.18 | $23.25 | $22.47 | 783,500 |
| 2018-01-03 | $23.60 | $23.80 | $23.20 | $23.66 | $22.86 | 1,005,580 |
| 2018-01-02 | $23.95 | $23.97 | $23.30 | $23.55 | $22.76 | 798,800 |
| 2018-01-01 | $23.61 | $23.61 | $23.61 | $23.61 | $22.81 | 0 |
| 2017-12-29 | $23.15 | $23.65 | $23.02 | $23.61 | $22.81 | 1,037,480 |
| 2017-12-28 | $23.00 | $23.57 | $22.86 | $23.40 | $22.61 | 1,548,440 |
| 2017-12-27 | $22.85 | $25.11 | $22.85 | $23.68 | $22.88 | 2,739,960 |
| 2017-12-26 | $21.73 | $22.93 | $21.70 | $22.83 | $22.06 | 1,469,480 |
| 2017-12-25 | $22.22 | $22.43 | $21.27 | $21.73 | $21.00 | 942,840 |
| 2017-12-22 | $22.86 | $22.86 | $22.20 | $22.35 | $21.60 | 796,560 |
| 2017-12-21 | $22.09 | $23.29 | $21.87 | $22.87 | $22.10 | 1,308,500 |
| 2017-12-20 | $22.66 | $22.75 | $21.96 | $22.05 | $21.31 | 625,120 |
| 2017-12-19 | $22.49 | $22.77 | $22.30 | $22.72 | $21.95 | 595,440 |
| 2017-12-18 | $22.18 | $22.76 | $22.18 | $22.41 | $21.65 | 447,880 |
| 2017-12-15 | $22.83 | $23.11 | $22.03 | $22.40 | $21.64 | 904,620 |
| 2017-12-14 | $23.32 | $23.56 | $22.91 | $23.05 | $22.27 | 679,320 |
| 2017-12-13 | $23.11 | $23.74 | $22.86 | $23.42 | $22.63 | 999,930 |
| 2017-12-12 | $22.92 | $24.50 | $22.35 | $23.41 | $22.62 | 1,579,460 |
| 2017-12-11 | $22.90 | $23.35 | $22.83 | $23.00 | $22.22 | 617,860 |
| 2017-12-08 | $22.28 | $23.48 | $22.12 | $22.85 | $22.08 | 1,006,720 |
| 2017-12-07 | $22.29 | $22.55 | $22.01 | $22.28 | $21.53 | 626,690 |
| 2017-12-06 | $21.82 | $22.50 | $21.23 | $22.34 | $21.59 | 1,021,540 |
| 2017-12-05 | $23.53 | $23.83 | $21.65 | $21.88 | $21.14 | 1,527,610 |
| 2017-12-04 | $25.25 | $25.50 | $23.25 | $23.50 | $22.71 | 1,350,980 |
| 2017-12-01 | $25.03 | $25.68 | $24.80 | $25.45 | $24.59 | 743,610 |
| 2017-11-30 | $25.02 | $25.94 | $25.02 | $25.21 | $24.36 | 1,049,260 |
| 2017-11-29 | $25.06 | $25.78 | $24.95 | $25.58 | $24.72 | 1,110,340 |
| 2017-11-28 | $24.57 | $25.16 | $24.42 | $25.04 | $24.20 | 763,980 |
| 2017-11-27 | $25.16 | $25.44 | $24.55 | $24.57 | $23.74 | 898,020 |
| 2017-11-24 | $24.51 | $26.44 | $24.36 | $25.46 | $24.60 | 1,793,700 |
| 2017-11-23 | $25.80 | $25.98 | $24.35 | $24.52 | $23.69 | 1,043,200 |
| 2017-11-22 | $25.88 | $26.44 | $25.56 | $25.80 | $24.93 | 1,089,720 |
| 2017-11-21 | $26.48 | $26.81 | $25.60 | $25.94 | $25.07 | 1,528,900 |
| 2017-11-20 | $26.70 | $26.80 | $24.37 | $26.52 | $25.63 | 1,675,100 |
| 2017-11-17 | $29.20 | $29.20 | $26.93 | $26.94 | $26.03 | 2,827,150 |
| 2017-11-16 | $30.00 | $30.18 | $29.00 | $29.48 | $28.49 | 2,217,890 |
| 2017-11-15 | $31.96 | $32.38 | $29.51 | $29.60 | $28.60 | 3,903,600 |
| 2017-11-14 | $31.34 | $32.50 | $30.55 | $31.69 | $30.62 | 5,804,840 |
| 2017-11-13 | $29.33 | $32.27 | $28.88 | $31.55 | $30.49 | 4,751,500 |
| 2017-11-10 | $28.23 | $29.87 | $28.12 | $29.34 | $28.35 | 3,438,060 |
| 2017-11-09 | $28.60 | $28.93 | $27.93 | $28.23 | $27.28 | 1,796,500 |
| 2017-11-08 | $27.90 | $29.25 | $27.81 | $28.57 | $27.61 | 3,042,170 |
| 2017-11-07 | $27.49 | $27.94 | $27.02 | $27.90 | $26.96 | 1,890,960 |
| 2017-11-06 | $26.94 | $27.46 | $26.88 | $27.39 | $26.47 | 1,234,940 |
| 2017-11-03 | $26.62 | $27.25 | $26.40 | $26.69 | $25.79 | 1,167,100 |
| 2017-11-02 | $26.86 | $27.59 | $26.63 | $26.70 | $25.80 | 1,667,880 |
| 2017-11-01 | $26.50 | $27.14 | $26.41 | $26.86 | $25.95 | 1,692,580 |
| 2017-10-31 | $26.19 | $26.72 | $25.90 | $26.68 | $25.78 | 1,555,920 |
| 2017-10-30 | $28.29 | $28.29 | $25.61 | $25.92 | $25.05 | 2,433,380 |
| 2017-10-27 | $29.00 | $29.17 | $28.30 | $28.31 | $27.36 | 1,453,220 |
| 2017-10-26 | $28.42 | $29.25 | $28.33 | $29.00 | $28.02 | 2,276,550 |
| 2017-10-25 | $28.55 | $29.27 | $28.27 | $28.75 | $27.78 | 1,939,030 |
| 2017-10-24 | $28.71 | $28.90 | $27.55 | $28.56 | $27.60 | 2,725,390 |
| 2017-10-23 | $28.70 | $29.39 | $28.40 | $29.06 | $28.08 | 2,413,730 |
| 2017-10-20 | $28.10 | $28.88 | $28.10 | $28.55 | $27.59 | 2,090,350 |
| 2017-10-19 | $29.78 | $29.78 | $28.10 | $28.37 | $27.41 | 4,073,550 |
| 2017-10-18 | $31.00 | $32.18 | $30.01 | $30.24 | $29.22 | 5,314,680 |
| 2017-10-17 | $33.57 | $33.60 | $31.00 | $31.65 | $30.58 | 6,555,290 |
| 2017-10-16 | $32.60 | $34.10 | $31.30 | $33.88 | $32.74 | 9,420,070 |
| 2017-10-13 | $31.25 | $34.30 | $31.25 | $33.23 | $32.11 | 9,039,530 |
| 2017-10-12 | $31.49 | $31.85 | $30.58 | $31.79 | $30.72 | 4,075,000 |
| 2017-10-11 | $32.40 | $32.93 | $30.78 | $31.15 | $30.10 | 5,369,400 |
| 2017-10-10 | $32.15 | $32.98 | $31.70 | $32.55 | $31.45 | 5,281,020 |
| 2017-10-09 | $32.50 | $32.66 | $31.41 | $32.39 | $31.30 | 5,749,000 |
| 2017-10-06 | $31.94 | $31.94 | $31.94 | $31.94 | $30.86 | 0 |
| 2017-10-05 | $31.94 | $31.94 | $31.94 | $31.94 | $30.86 | 0 |
| 2017-10-04 | $31.94 | $31.94 | $31.94 | $31.94 | $30.86 | 0 |
| 2017-10-03 | $31.94 | $31.94 | $31.94 | $31.94 | $30.86 | 0 |
| 2017-10-02 | $31.94 | $31.94 | $31.94 | $31.94 | $30.86 | 0 |
| 2017-09-29 | $34.50 | $34.60 | $31.50 | $31.94 | $30.86 | 9,414,570 |
| 2017-09-28 | $33.21 | $36.18 | $33.21 | $35.00 | $33.82 | 10,051,800 |
| 2017-09-27 | $33.02 | $34.33 | $32.58 | $33.96 | $32.81 | 8,464,220 |
| 2017-09-26 | $33.96 | $35.48 | $32.70 | $34.23 | $33.08 | 9,952,420 |
| 2017-09-25 | $36.91 | $36.91 | $33.80 | $33.80 | $32.66 | 12,218,730 |
| 2017-09-22 | $36.42 | $40.00 | $35.20 | $37.55 | $36.28 | 14,929,900 |
| 2017-09-21 | $36.42 | $36.42 | $34.30 | $36.42 | $35.19 | 12,477,290 |
| 2017-09-20 | $33.11 | $33.11 | $33.11 | $33.11 | $31.99 | 2,170,980 |
| 2017-09-19 | $27.55 | $30.40 | $27.35 | $30.10 | $29.08 | 7,321,420 |
| 2017-09-18 | $28.03 | $28.50 | $26.88 | $27.95 | $27.01 | 4,659,940 |
| 2017-09-15 | $25.87 | $28.69 | $25.20 | $28.60 | $27.64 | 7,126,180 |
| 2017-09-14 | $25.39 | $26.19 | $25.38 | $26.08 | $25.20 | 2,261,120 |
| 2017-09-13 | $25.12 | $25.47 | $24.85 | $25.33 | $24.48 | 863,380 |
| 2017-09-12 | $25.90 | $25.99 | $24.81 | $25.08 | $24.23 | 1,444,380 |
| 2017-09-11 | $25.52 | $25.89 | $25.31 | $25.80 | $24.93 | 1,044,160 |
| 2017-09-08 | $25.79 | $25.84 | $25.12 | $25.39 | $24.53 | 1,449,010 |
| 2017-09-07 | $25.78 | $26.27 | $25.56 | $25.64 | $24.78 | 1,730,860 |
| 2017-09-06 | $26.00 | $26.06 | $25.21 | $25.69 | $24.82 | 2,113,260 |
| 2017-09-05 | $25.90 | $26.45 | $25.81 | $26.16 | $25.28 | 1,739,740 |
| 2017-09-04 | $26.79 | $26.88 | $25.88 | $26.03 | $25.15 | 2,994,440 |
| 2017-09-01 | $25.74 | $26.44 | $25.12 | $26.34 | $25.45 | 3,582,820 |
| 2017-08-31 | $24.81 | $27.00 | $24.76 | $25.47 | $24.61 | 2,618,260 |
| 2017-08-30 | $24.58 | $25.30 | $24.48 | $24.61 | $23.78 | 1,801,000 |
| 2017-08-29 | $24.47 | $25.60 | $24.35 | $24.95 | $24.11 | 3,638,140 |
| 2017-08-28 | $24.20 | $25.28 | $24.05 | $24.82 | $23.98 | 3,004,020 |
| 2017-08-25 | $23.11 | $24.10 | $23.11 | $23.84 | $23.04 | 2,195,360 |
| 2017-08-24 | $23.28 | $24.24 | $23.05 | $23.41 | $22.62 | 3,608,940 |
| 2017-08-23 | $22.78 | $23.58 | $22.50 | $23.35 | $22.56 | 1,846,740 |
| 2017-08-22 | $22.85 | $23.28 | $22.53 | $22.55 | $21.79 | 1,062,040 |
| 2017-08-21 | $21.86 | $23.15 | $21.86 | $22.90 | $22.13 | 1,580,480 |
| 2017-08-18 | $22.35 | $22.37 | $21.82 | $21.92 | $21.18 | 886,490 |
| 2017-08-17 | $22.38 | $22.57 | $22.11 | $22.39 | $21.63 | 1,074,080 |
| 2017-08-16 | $21.85 | $22.78 | $21.65 | $22.50 | $21.74 | 1,764,780 |
| 2017-08-15 | $21.39 | $22.36 | $21.39 | $21.94 | $21.20 | 1,613,180 |
| 2017-08-14 | $20.61 | $21.15 | $20.51 | $21.06 | $20.35 | 626,540 |
| 2017-08-11 | $20.98 | $20.98 | $20.50 | $20.58 | $19.89 | 527,340 |
| 2017-08-10 | $21.46 | $21.68 | $20.63 | $20.96 | $20.25 | 532,820 |
| 2017-08-09 | $21.43 | $21.65 | $21.33 | $21.43 | $20.71 | 466,760 |
| 2017-08-08 | $21.59 | $21.59 | $21.16 | $21.42 | $20.70 | 557,380 |
| 2017-08-07 | $21.37 | $21.70 | $21.37 | $21.59 | $20.86 | 506,160 |
| 2017-08-04 | $22.02 | $22.02 | $21.26 | $21.36 | $20.64 | 894,920 |
| 2017-08-03 | $21.69 | $22.30 | $21.51 | $21.96 | $21.22 | 682,200 |
| 2017-08-02 | $22.30 | $22.30 | $21.60 | $21.62 | $20.89 | 646,340 |
| 2017-08-01 | $22.29 | $22.37 | $21.85 | $22.19 | $21.44 | 621,220 |
| 2017-07-31 | $22.08 | $22.48 | $21.90 | $22.18 | $21.43 | 704,540 |
| 2017-07-28 | $22.68 | $22.85 | $22.09 | $22.13 | $21.38 | 817,080 |
| 2017-07-27 | $21.79 | $22.75 | $21.60 | $22.74 | $21.97 | 1,318,360 |
| 2017-07-26 | $22.14 | $22.22 | $21.65 | $21.81 | $21.07 | 628,130 |
| 2017-07-25 | $22.08 | $22.28 | $21.93 | $22.14 | $21.39 | 552,620 |
| 2017-07-24 | $21.72 | $22.25 | $21.27 | $22.07 | $21.33 | 806,670 |
| 2017-07-21 | $22.01 | $22.35 | $21.90 | $22.01 | $21.27 | 646,600 |
| 2017-07-20 | $22.26 | $22.89 | $21.99 | $22.20 | $21.45 | 1,132,800 |
| 2017-07-19 | $22.35 | $22.35 | $21.80 | $22.16 | $21.41 | 782,980 |
| 2017-07-18 | $21.98 | $22.48 | $21.64 | $22.30 | $21.55 | 1,208,340 |
| 2017-07-17 | $24.68 | $24.68 | $22.40 | $22.40 | $21.64 | 1,951,940 |
| 2017-07-14 | $25.28 | $25.35 | $24.81 | $24.89 | $24.05 | 865,230 |
| 2017-07-13 | $25.51 | $25.88 | $24.83 | $25.16 | $24.31 | 855,120 |
| 2017-07-12 | $25.45 | $25.77 | $24.76 | $25.60 | $24.74 | 1,549,240 |
| 2017-07-11 | $26.20 | $26.24 | $25.52 | $25.63 | $24.77 | 1,376,120 |
| 2017-07-10 | $27.32 | $27.40 | $26.03 | $26.16 | $25.28 | 2,025,460 |
| 2017-07-07 | $27.30 | $28.08 | $27.17 | $27.61 | $26.68 | 2,791,710 |
| 2017-07-06 | $26.88 | $27.17 | $26.50 | $27.16 | $26.24 | 2,202,230 |
| 2017-07-05 | $26.50 | $27.18 | $26.36 | $26.88 | $25.97 | 1,855,020 |
| 2017-07-04 | $43.62 | $43.62 | $43.62 | $43.62 | $42.15 | 0 |
| 2017-07-03 | $43.30 | $43.79 | $43.03 | $43.62 | $26.22 | 1,260,100 |
| 2017-06-30 | $42.71 | $42.71 | $42.71 | $42.71 | $25.68 | 0 |
| 2017-06-29 | $42.71 | $42.71 | $42.71 | $42.71 | $25.68 | 0 |
| 2017-06-28 | $43.40 | $43.89 | $42.61 | $42.71 | $25.68 | 736,980 |
| 2017-06-27 | $43.10 | $43.53 | $42.84 | $43.00 | $25.85 | 553,080 |
| 2017-06-26 | $42.65 | $43.05 | $41.92 | $43.05 | $25.88 | 667,500 |
| 2017-06-23 | $43.70 | $43.70 | $41.60 | $42.78 | $25.72 | 1,028,530 |
| 2017-06-22 | $44.59 | $44.74 | $43.09 | $43.09 | $25.90 | 834,300 |
| 2017-06-21 | $44.93 | $45.10 | $43.82 | $44.68 | $26.86 | 790,310 |
| 2017-06-20 | $45.30 | $45.87 | $44.56 | $44.93 | $27.01 | 826,880 |
| 2017-06-19 | $45.08 | $45.44 | $44.30 | $45.30 | $27.23 | 931,600 |
| 2017-06-16 | $45.20 | $45.55 | $44.79 | $45.14 | $27.14 | 850,350 |
| 2017-06-15 | $44.08 | $45.60 | $43.84 | $45.39 | $27.29 | 1,590,100 |
| 2017-06-14 | $44.30 | $44.88 | $43.51 | $44.07 | $26.49 | 711,900 |
| 2017-06-13 | $42.28 | $44.48 | $42.00 | $44.39 | $26.69 | 1,020,380 |
| 2017-06-12 | $44.38 | $44.50 | $41.97 | $42.30 | $25.43 | 1,158,010 |
| 2017-06-09 | $44.10 | $45.47 | $43.80 | $44.98 | $27.04 | 1,052,880 |
| 2017-06-08 | $44.30 | $45.39 | $43.88 | $44.20 | $26.57 | 1,343,100 |
| 2017-06-07 | $42.19 | $45.00 | $42.01 | $44.39 | $26.69 | 1,587,600 |
| 2017-06-06 | $41.39 | $42.28 | $41.39 | $42.15 | $25.34 | 634,000 |
| 2017-06-05 | $42.28 | $42.80 | $41.76 | $42.00 | $25.25 | 823,300 |
| 2017-06-02 | $40.20 | $41.95 | $39.46 | $41.48 | $24.94 | 1,001,000 |
| 2017-06-01 | $43.80 | $43.80 | $40.19 | $40.44 | $24.31 | 1,444,700 |
| 2017-05-31 | $46.18 | $46.99 | $44.01 | $44.20 | $26.57 | 1,479,100 |
| 2017-05-30 | $44.56 | $44.56 | $44.56 | $44.56 | $26.79 | 0 |
| 2017-05-29 | $44.56 | $44.56 | $44.56 | $44.56 | $26.79 | 0 |
| 2017-05-26 | $44.05 | $45.40 | $43.98 | $44.56 | $26.79 | 1,202,720 |
| 2017-05-25 | $45.00 | $45.00 | $41.66 | $44.31 | $26.64 | 1,791,360 |
| 2017-05-24 | $44.30 | $45.33 | $43.54 | $45.05 | $27.08 | 961,340 |
| 2017-05-23 | $46.09 | $46.28 | $44.03 | $44.18 | $26.56 | 1,620,510 |
| 2017-05-22 | $48.85 | $49.10 | $45.76 | $46.02 | $27.67 | 2,329,090 |
| 2017-05-19 | $51.32 | $52.01 | $48.91 | $49.14 | $29.54 | 2,749,690 |
| 2017-05-18 | $49.70 | $53.50 | $49.51 | $51.85 | $31.17 | 3,489,600 |
| 2017-05-17 | $51.40 | $52.28 | $50.42 | $50.80 | $30.54 | 3,030,580 |
| 2017-05-16 | $48.75 | $51.29 | $48.03 | $51.26 | $30.82 | 3,179,500 |
| 2017-05-15 | $49.78 | $50.69 | $48.83 | $49.69 | $29.87 | 3,194,710 |
| 2017-05-12 | $46.58 | $51.26 | $46.35 | $49.78 | $29.93 | 5,178,970 |
| 2017-05-11 | $45.08 | $46.80 | $44.61 | $46.60 | $28.02 | 1,798,800 |
| 2017-05-10 | $48.00 | $48.60 | $44.61 | $45.60 | $27.41 | 2,002,710 |
| 2017-05-09 | $46.77 | $47.88 | $46.31 | $47.70 | $28.68 | 1,217,630 |
| 2017-05-08 | $47.20 | $48.18 | $46.60 | $46.71 | $28.08 | 1,211,900 |
| 2017-05-05 | $48.98 | $49.97 | $47.38 | $47.49 | $28.55 | 2,085,300 |
| 2017-05-04 | $51.07 | $51.09 | $49.31 | $49.31 | $29.64 | 2,609,560 |
| 2017-05-03 | $50.67 | $51.81 | $49.76 | $51.74 | $31.11 | 2,660,790 |
| 2017-05-02 | $51.60 | $52.27 | $50.21 | $50.67 | $30.46 | 2,053,430 |
| 2017-05-01 | $51.80 | $51.80 | $51.80 | $51.80 | $31.14 | 0 |
| 2017-04-28 | $51.89 | $52.98 | $51.51 | $51.80 | $31.14 | 2,696,850 |
| 2017-04-27 | $48.80 | $53.40 | $48.60 | $52.40 | $31.50 | 4,257,650 |
| 2017-04-26 | $47.80 | $49.63 | $47.80 | $49.27 | $29.62 | 2,200,550 |
| 2017-04-25 | $48.00 | $49.49 | $47.66 | $48.07 | $28.90 | 2,084,840 |
| 2017-04-24 | $49.02 | $49.02 | $46.00 | $47.12 | $28.33 | 2,111,170 |
| 2017-04-21 | $49.50 | $50.79 | $48.88 | $49.00 | $29.46 | 2,258,190 |
| 2017-04-20 | $51.53 | $51.64 | $48.75 | $49.38 | $29.69 | 3,495,590 |
| 2017-04-19 | $48.00 | $52.40 | $48.00 | $51.75 | $31.11 | 4,360,470 |
| 2017-04-18 | $48.20 | $50.80 | $48.19 | $48.81 | $29.34 | 3,283,460 |
| 2017-04-17 | $50.01 | $50.55 | $48.81 | $48.81 | $29.34 | 4,705,790 |
| 2017-04-14 | $57.50 | $58.50 | $54.00 | $54.23 | $32.60 | 7,213,670 |
| 2017-04-13 | $59.57 | $59.57 | $56.10 | $59.57 | $35.81 | 8,771,740 |
| 2017-04-12 | $54.15 | $54.15 | $54.15 | $54.15 | $32.55 | 328,350 |
| 2017-04-11 | $49.23 | $49.23 | $49.23 | $49.23 | $29.60 | 40,400 |
| 2017-04-10 | $44.75 | $44.75 | $44.75 | $44.75 | $26.90 | 26,000 |
| 2017-04-07 | $40.68 | $40.68 | $40.68 | $40.68 | $24.46 | 11,300 |
| 2017-04-06 | $36.98 | $36.98 | $36.98 | $36.98 | $22.23 | 18,450 |
| 2017-04-05 | $33.62 | $33.62 | $33.62 | $33.62 | $20.21 | 7,500 |
| 2017-04-04 | $30.56 | $30.56 | $30.56 | $30.56 | $18.37 | 0 |
| 2017-04-03 | $30.56 | $30.56 | $30.56 | $30.56 | $18.37 | 0 |
| 2017-03-31 | $30.56 | $30.56 | $30.56 | $30.56 | $18.37 | 2,300 |
| 2017-03-30 | $27.78 | $27.78 | $27.78 | $27.78 | $16.70 | 2,700 |
| 2017-03-29 | $25.25 | $25.25 | $25.25 | $25.25 | $15.18 | 1,900 |
| 2017-03-28 | $22.95 | $22.95 | $22.95 | $22.95 | $13.80 | 2,300 |
| 2017-03-27 | $20.86 | $20.86 | $20.86 | $20.86 | $12.54 | 2,000 |
| 2017-03-24 | $18.96 | $18.96 | $18.96 | $18.96 | $11.40 | 2,600 |
| 2017-03-23 | $14.36 | $17.24 | $14.36 | $17.24 | $10.36 | 8,000 |
Jiangsu Jiuwu HiTech Company Ltd (300631) News Headlines
Recent Jiangsu Jiuwu HiTech Company Ltd (300631) News
Similar Companies to Jiangsu Jiuwu HiTech Company Ltd (300631) 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 | -- | -- | -- |