Petpal Pet Nutrition Technology Company Ltd (300673) Exchange: SHE
Data as of July 17, 2025
$16.12 ($-0.05) -0.31%
Petpal Pet Nutrition Technology Company Ltd - Daily Information
Click for more stock information on Petpal Pet Nutrition Technology Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $16.21 |
| Previous Close | $16.12 |
| High | $16.37 |
| Low | $16.08 |
| Adjusted Open | $16.21 |
| Previous Adjusted Close | $16.12 |
| Adjusted High | $16.37 |
| Adjusted Low | $16.08 |
About Petpal Pet Nutrition Technology Company Ltd (300673)
Invest in Petpal Pet Nutrition Technology Company Ltd (300673)
Historical Stock Data for Petpal Pet Nutrition Technology Company Ltd (300673)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $16.21 | $16.37 | $16.08 | $16.12 | $16.12 | 4,214,800 |
| 2025-07-08 | $16.27 | $16.27 | $16.01 | $16.17 | $16.17 | 4,064,600 |
| 2025-07-07 | $16.08 | $16.39 | $16.08 | $16.16 | $16.16 | 2,824,360 |
| 2025-07-04 | $16.52 | $16.52 | $16.10 | $16.23 | $16.23 | 5,347,400 |
| 2025-07-03 | $16.46 | $16.80 | $16.31 | $16.53 | $16.53 | 4,885,900 |
| 2025-07-02 | $16.88 | $16.97 | $16.39 | $16.52 | $16.52 | 7,119,330 |
| 2025-07-01 | $16.31 | $17.20 | $16.25 | $17.00 | $17.00 | 14,115,850 |
| 2025-06-30 | $16.22 | $16.39 | $16.02 | $16.32 | $16.32 | 4,124,250 |
| 2025-06-27 | $15.87 | $16.20 | $15.79 | $16.14 | $16.14 | 5,095,900 |
| 2025-06-26 | $16.23 | $16.23 | $15.85 | $15.87 | $15.87 | 5,775,800 |
| 2025-06-25 | $16.32 | $16.64 | $16.14 | $16.26 | $16.26 | 6,229,160 |
| 2025-06-24 | $15.90 | $16.75 | $15.88 | $16.34 | $16.34 | 7,442,300 |
| 2025-06-23 | $15.43 | $15.90 | $15.31 | $15.87 | $15.87 | 4,745,530 |
| 2025-06-20 | $15.63 | $15.79 | $15.55 | $15.59 | $15.59 | 3,236,110 |
| 2025-06-19 | $16.22 | $16.25 | $15.63 | $15.67 | $15.67 | 7,253,950 |
| 2025-06-18 | $16.27 | $16.42 | $15.99 | $16.19 | $16.19 | 5,520,530 |
| 2025-06-17 | $16.82 | $16.99 | $16.23 | $16.38 | $16.38 | 10,026,610 |
| 2025-06-13 | $17.58 | $17.67 | $17.00 | $17.32 | $17.32 | 10,283,950 |
| 2025-06-12 | $17.01 | $17.95 | $16.83 | $17.71 | $17.71 | 16,404,900 |
| 2025-06-11 | $16.90 | $17.46 | $16.90 | $17.02 | $17.02 | 9,840,410 |
| 2025-06-10 | $16.79 | $17.46 | $16.67 | $16.96 | $16.96 | 15,521,600 |
| 2025-06-09 | $16.66 | $17.05 | $16.66 | $16.82 | $16.82 | 7,905,400 |
| 2025-06-06 | $17.53 | $17.63 | $16.66 | $16.81 | $16.81 | 12,064,800 |
| 2025-06-05 | $17.76 | $18.44 | $17.60 | $17.65 | $17.65 | 14,015,400 |
| 2025-06-04 | $17.20 | $18.16 | $17.04 | $17.93 | $17.93 | 18,162,400 |
| 2025-06-03 | $16.83 | $17.66 | $16.75 | $17.40 | $17.40 | 10,866,430 |
| 2025-05-30 | $17.19 | $17.41 | $16.83 | $16.95 | $16.95 | 6,938,850 |
| 2025-05-29 | $17.13 | $17.43 | $17.11 | $17.17 | $17.17 | 6,487,200 |
| 2025-05-28 | $17.41 | $17.61 | $17.10 | $17.25 | $17.25 | 8,717,100 |
| 2025-05-27 | $17.78 | $17.97 | $17.40 | $17.52 | $17.52 | 10,725,500 |
| 2025-05-26 | $17.48 | $17.89 | $17.31 | $17.78 | $17.78 | 11,277,810 |
| 2025-05-23 | $18.07 | $18.22 | $17.49 | $17.54 | $17.54 | 15,775,000 |
| 2025-05-22 | $18.23 | $19.27 | $17.85 | $17.92 | $17.92 | 21,928,060 |
| 2025-05-21 | $19.01 | $19.10 | $18.00 | $18.19 | $18.19 | 28,271,090 |
| 2025-05-20 | $17.80 | $21.09 | $17.50 | $19.26 | $19.26 | 42,867,110 |
| 2025-05-19 | $17.01 | $18.78 | $16.34 | $17.99 | $17.99 | 26,358,350 |
| 2025-05-16 | $16.61 | $17.61 | $16.34 | $17.08 | $17.08 | 18,244,140 |
| 2025-05-15 | $16.66 | $17.20 | $16.43 | $16.78 | $16.78 | 14,200,950 |
| 2025-05-14 | $15.95 | $17.10 | $15.71 | $16.83 | $16.83 | 20,267,150 |
| 2025-05-13 | $15.85 | $16.12 | $15.46 | $16.02 | $16.02 | 14,795,520 |
| 2025-05-12 | $15.45 | $15.71 | $15.26 | $15.44 | $15.44 | 7,458,700 |
| 2025-05-09 | $15.13 | $15.43 | $15.07 | $15.10 | $15.10 | 7,407,420 |
| 2025-05-08 | $15.11 | $15.28 | $15.07 | $15.13 | $15.13 | 6,620,970 |
| 2025-05-07 | $15.44 | $16.07 | $15.11 | $15.25 | $15.25 | 10,742,350 |
| 2025-05-06 | $15.15 | $15.50 | $14.88 | $15.31 | $15.31 | 9,452,110 |
| 2025-04-30 | $15.00 | $15.35 | $14.92 | $14.96 | $14.96 | 9,682,220 |
| 2025-04-29 | $14.07 | $15.50 | $14.06 | $15.07 | $15.07 | 15,318,110 |
| 2025-04-28 | $14.63 | $14.73 | $14.09 | $14.12 | $14.12 | 7,100,730 |
| 2025-04-25 | $14.88 | $15.33 | $14.61 | $14.62 | $14.62 | 11,328,070 |
| 2025-04-24 | $14.29 | $15.72 | $14.20 | $15.05 | $15.05 | 19,820,290 |
| 2025-04-23 | $14.25 | $14.62 | $14.17 | $14.35 | $14.35 | 10,105,300 |
| 2025-04-22 | $14.50 | $14.50 | $13.84 | $14.01 | $14.01 | 8,670,000 |
| 2025-04-21 | $13.59 | $14.38 | $13.40 | $14.23 | $14.23 | 14,834,760 |
| 2025-04-18 | $14.80 | $15.24 | $14.70 | $15.01 | $15.01 | 10,863,950 |
| 2025-04-17 | $14.27 | $14.96 | $14.12 | $14.86 | $14.86 | 10,053,380 |
| 2025-04-16 | $14.45 | $14.54 | $13.86 | $14.26 | $14.26 | 6,305,430 |
| 2025-04-15 | $14.39 | $14.79 | $14.11 | $14.62 | $14.62 | 8,744,830 |
| 2025-04-14 | $14.27 | $14.80 | $14.17 | $14.30 | $14.30 | 8,101,300 |
| 2025-04-11 | $14.10 | $14.26 | $13.91 | $14.01 | $14.01 | 10,015,600 |
| 2025-04-10 | $14.58 | $15.13 | $14.22 | $14.27 | $14.27 | 17,662,800 |
| 2025-04-09 | $13.21 | $13.55 | $12.30 | $13.31 | $13.31 | 13,804,810 |
| 2025-04-08 | $13.12 | $13.52 | $12.81 | $13.52 | $13.52 | 13,830,050 |
| 2025-04-07 | $14.00 | $14.51 | $12.50 | $12.85 | $12.85 | 15,721,140 |
| 2025-04-03 | $16.70 | $16.70 | $15.15 | $15.42 | $15.42 | 20,721,000 |
| 2025-04-02 | $17.75 | $17.87 | $17.44 | $17.55 | $17.55 | 5,504,650 |
| 2025-04-01 | $17.01 | $17.87 | $17.01 | $17.69 | $17.69 | 11,207,750 |
| 2025-03-31 | $17.24 | $17.26 | $16.62 | $17.06 | $17.06 | 5,817,250 |
| 2025-03-28 | $16.93 | $17.54 | $16.77 | $17.30 | $17.30 | 9,762,900 |
| 2025-03-27 | $16.57 | $17.16 | $16.51 | $16.89 | $16.89 | 5,266,500 |
| 2025-03-26 | $16.59 | $16.92 | $16.52 | $16.64 | $16.64 | 3,424,100 |
| 2025-03-25 | $16.84 | $16.88 | $16.47 | $16.63 | $16.63 | 3,286,850 |
| 2025-03-24 | $16.68 | $17.08 | $16.47 | $16.85 | $16.85 | 3,827,650 |
| 2025-03-21 | $17.01 | $17.18 | $16.60 | $16.71 | $16.71 | 4,302,700 |
| 2025-03-20 | $17.13 | $17.32 | $17.01 | $17.06 | $17.06 | 4,127,160 |
| 2025-03-19 | $17.28 | $17.36 | $17.10 | $17.18 | $17.18 | 3,980,300 |
| 2025-03-18 | $17.13 | $17.45 | $16.94 | $17.38 | $17.38 | 6,652,960 |
| 2025-03-17 | $17.60 | $17.65 | $17.06 | $17.08 | $17.08 | 8,824,710 |
| 2025-03-14 | $17.24 | $18.02 | $17.24 | $17.48 | $17.48 | 11,883,650 |
| 2025-03-13 | $17.11 | $17.56 | $17.02 | $17.36 | $17.36 | 8,821,150 |
| 2025-03-12 | $16.60 | $17.30 | $16.48 | $17.21 | $17.21 | 9,038,140 |
| 2025-03-11 | $16.45 | $16.60 | $16.36 | $16.60 | $16.60 | 3,323,500 |
| 2025-03-10 | $16.87 | $16.87 | $16.52 | $16.66 | $16.66 | 3,482,490 |
| 2025-03-07 | $16.52 | $17.12 | $16.44 | $16.79 | $16.79 | 7,348,600 |
| 2025-03-06 | $16.31 | $16.56 | $16.25 | $16.51 | $16.51 | 5,414,220 |
| 2025-03-05 | $16.43 | $16.46 | $16.04 | $16.31 | $16.31 | 5,806,200 |
| 2025-03-04 | $16.55 | $16.66 | $16.31 | $16.40 | $16.40 | 7,062,790 |
| 2025-03-03 | $16.70 | $17.15 | $16.55 | $16.72 | $16.72 | 6,858,500 |
| 2025-02-28 | $17.58 | $17.58 | $16.67 | $16.70 | $16.70 | 10,310,250 |
| 2025-02-27 | $17.09 | $17.72 | $17.08 | $17.70 | $17.70 | 11,046,910 |
| 2025-02-26 | $16.94 | $17.46 | $16.94 | $17.22 | $17.22 | 6,421,080 |
| 2025-02-25 | $17.21 | $17.29 | $16.88 | $16.93 | $16.93 | 5,152,250 |
| 2025-02-24 | $17.10 | $17.38 | $16.90 | $17.36 | $17.36 | 8,140,240 |
| 2025-02-20 | $17.06 | $17.47 | $16.84 | $17.30 | $17.30 | 6,457,220 |
| 2025-02-19 | $16.88 | $17.19 | $16.73 | $17.14 | $17.14 | 7,458,200 |
| 2025-02-18 | $17.59 | $17.69 | $16.85 | $16.93 | $16.93 | 8,600,280 |
| 2025-02-17 | $17.56 | $17.78 | $17.28 | $17.65 | $17.65 | 6,839,200 |
| 2025-02-14 | $17.26 | $17.65 | $17.20 | $17.64 | $17.64 | 7,522,730 |
| 2025-02-13 | $17.89 | $17.97 | $17.32 | $17.37 | $17.37 | 11,777,170 |
| 2025-02-12 | $18.10 | $18.10 | $17.51 | $17.98 | $17.98 | 10,999,820 |
| 2025-02-11 | $18.09 | $18.65 | $17.95 | $18.23 | $18.23 | 13,816,270 |
| 2025-02-10 | $18.06 | $18.20 | $17.80 | $18.09 | $18.09 | 10,653,440 |
| 2025-02-07 | $18.09 | $18.41 | $17.71 | $18.12 | $18.12 | 14,337,200 |
| 2025-02-06 | $17.94 | $18.25 | $17.78 | $18.17 | $18.17 | 11,859,330 |
| 2025-02-05 | $18.50 | $18.51 | $17.60 | $18.17 | $18.17 | 10,066,000 |
| 2025-01-27 | $18.42 | $18.97 | $18.15 | $18.47 | $18.47 | 12,737,160 |
| 2025-01-24 | $18.00 | $18.44 | $17.79 | $18.28 | $18.28 | 10,498,860 |
| 2025-01-23 | $18.60 | $18.72 | $17.96 | $17.98 | $17.98 | 12,368,130 |
| 2025-01-22 | $18.86 | $18.88 | $17.82 | $18.30 | $18.30 | 17,128,950 |
| 2025-01-21 | $19.41 | $19.41 | $18.66 | $19.24 | $19.24 | 11,650,540 |
| 2025-01-20 | $19.49 | $19.80 | $19.22 | $19.42 | $19.42 | 15,202,550 |
| 2025-01-17 | $18.40 | $19.80 | $18.15 | $19.34 | $19.34 | 24,940,890 |
| 2025-01-16 | $18.33 | $18.64 | $18.10 | $18.29 | $18.29 | 13,139,860 |
| 2025-01-15 | $17.75 | $19.36 | $17.75 | $18.33 | $18.33 | 22,822,260 |
| 2025-01-14 | $16.54 | $17.56 | $16.54 | $17.55 | $17.55 | 9,450,760 |
| 2025-01-13 | $16.88 | $17.12 | $16.35 | $16.54 | $16.54 | 9,227,880 |
| 2025-01-09 | $17.66 | $18.19 | $17.56 | $17.62 | $17.62 | 9,628,760 |
| 2025-01-08 | $17.64 | $18.47 | $16.99 | $17.90 | $17.90 | 17,050,640 |
| 2025-01-07 | $17.39 | $17.95 | $17.16 | $17.95 | $17.95 | 13,540,020 |
| 2025-01-06 | $18.20 | $18.76 | $17.08 | $17.69 | $17.69 | 17,111,000 |
| 2025-01-03 | $17.40 | $18.73 | $17.11 | $18.16 | $18.16 | 20,100,670 |
| 2025-01-02 | $17.71 | $18.73 | $17.64 | $17.92 | $17.92 | 17,606,580 |
| 2024-12-31 | $17.99 | $18.33 | $17.65 | $17.73 | $17.73 | 9,536,000 |
| 2024-12-30 | $17.36 | $18.59 | $17.10 | $18.19 | $18.19 | 14,102,430 |
| 2024-12-27 | $16.67 | $17.73 | $16.62 | $17.51 | $17.51 | 10,069,770 |
| 2024-12-26 | $16.72 | $16.98 | $16.58 | $16.72 | $16.72 | 4,066,400 |
| 2024-12-25 | $16.92 | $16.99 | $16.23 | $16.75 | $16.75 | 5,475,450 |
| 2024-12-24 | $16.72 | $17.10 | $16.60 | $17.03 | $17.03 | 5,425,050 |
| 2024-12-23 | $17.21 | $17.39 | $16.64 | $16.74 | $16.74 | 7,826,680 |
| 2024-12-20 | $16.70 | $17.83 | $16.67 | $17.27 | $17.27 | 10,632,580 |
| 2024-12-19 | $16.19 | $16.98 | $16.02 | $16.82 | $16.82 | 8,854,700 |
| 2024-12-18 | $16.53 | $16.56 | $16.18 | $16.27 | $16.27 | 7,058,850 |
| 2024-12-17 | $17.24 | $17.39 | $16.31 | $16.33 | $16.33 | 12,939,350 |
| 2024-12-16 | $17.84 | $19.90 | $17.07 | $17.24 | $17.24 | 22,243,580 |
| 2024-12-13 | $17.36 | $18.16 | $17.01 | $17.90 | $17.90 | 16,148,050 |
| 2024-12-12 | $17.22 | $17.48 | $16.96 | $17.35 | $17.35 | 11,961,990 |
| 2024-12-11 | $16.40 | $17.37 | $16.32 | $17.21 | $17.21 | 12,674,480 |
| 2024-12-10 | $16.65 | $17.10 | $16.26 | $16.31 | $16.31 | 7,701,500 |
| 2024-12-09 | $16.25 | $16.38 | $15.94 | $16.12 | $16.12 | 5,203,550 |
| 2024-12-06 | $16.29 | $16.33 | $15.93 | $16.25 | $16.25 | 6,619,670 |
| 2024-12-05 | $16.46 | $16.47 | $16.06 | $16.25 | $16.25 | 7,376,900 |
| 2024-12-04 | $16.98 | $17.45 | $16.31 | $16.46 | $16.46 | 15,510,690 |
| 2024-12-03 | $16.55 | $17.59 | $16.30 | $17.25 | $17.25 | 21,511,840 |
| 2024-12-02 | $15.89 | $16.93 | $15.57 | $16.70 | $16.70 | 11,941,370 |
| 2024-11-29 | $15.09 | $16.00 | $15.03 | $15.74 | $15.74 | 6,526,360 |
| 2024-11-28 | $15.10 | $15.29 | $15.00 | $15.09 | $15.09 | 2,579,700 |
| 2024-11-27 | $14.83 | $15.14 | $14.47 | $15.11 | $15.11 | 3,182,950 |
| 2024-11-26 | $15.07 | $15.28 | $14.89 | $14.93 | $14.93 | 2,326,750 |
| 2024-11-25 | $14.88 | $15.09 | $14.72 | $15.05 | $15.05 | 3,844,650 |
| 2024-11-22 | $15.58 | $15.62 | $14.79 | $14.82 | $14.82 | 4,843,300 |
| 2024-11-21 | $15.50 | $15.72 | $15.40 | $15.50 | $15.50 | 3,698,620 |
| 2024-11-20 | $15.75 | $15.86 | $15.35 | $15.60 | $15.60 | 6,645,700 |
| 2024-11-19 | $15.60 | $15.84 | $15.50 | $15.81 | $15.81 | 3,411,050 |
| 2024-11-18 | $16.04 | $16.21 | $15.41 | $15.53 | $15.53 | 5,523,800 |
| 2024-11-15 | $16.18 | $16.58 | $16.08 | $16.08 | $16.08 | 5,292,830 |
| 2024-11-14 | $16.35 | $16.89 | $16.16 | $16.20 | $16.20 | 6,287,900 |
| 2024-11-13 | $16.50 | $16.83 | $16.15 | $16.36 | $16.36 | 5,477,660 |
| 2024-11-12 | $16.95 | $17.22 | $16.29 | $16.48 | $16.48 | 9,701,000 |
| 2024-11-11 | $16.03 | $17.00 | $15.90 | $16.78 | $16.78 | 11,157,640 |
| 2024-11-08 | $16.41 | $16.49 | $15.90 | $16.16 | $16.16 | 8,532,160 |
| 2024-11-07 | $15.60 | $16.45 | $15.56 | $16.25 | $16.25 | 10,447,300 |
| 2024-11-06 | $15.97 | $16.09 | $15.61 | $15.75 | $15.75 | 7,130,440 |
| 2024-11-05 | $15.77 | $16.06 | $15.46 | $15.94 | $15.94 | 7,319,920 |
| 2024-11-04 | $15.48 | $15.77 | $15.30 | $15.74 | $15.74 | 4,521,450 |
| 2024-11-01 | $15.80 | $16.16 | $15.47 | $15.48 | $15.48 | 5,524,000 |
| 2024-10-31 | $16.08 | $16.08 | $15.69 | $15.80 | $15.80 | 4,406,890 |
| 2024-10-30 | $15.85 | $16.14 | $15.77 | $15.99 | $15.99 | 5,136,370 |
| 2024-10-29 | $16.71 | $16.71 | $15.90 | $16.02 | $16.02 | 10,537,800 |
| 2024-10-28 | $16.45 | $17.08 | $16.25 | $16.67 | $16.67 | 11,513,760 |
| 2024-10-25 | $16.14 | $16.48 | $15.80 | $16.19 | $16.19 | 10,732,560 |
| 2024-10-24 | $15.58 | $16.37 | $15.58 | $15.98 | $15.98 | 14,142,610 |
| 2024-10-23 | $16.00 | $16.15 | $15.00 | $15.42 | $15.42 | 14,220,720 |
| 2024-10-22 | $14.92 | $15.85 | $14.92 | $15.74 | $15.74 | 13,224,400 |
| 2024-10-21 | $14.44 | $14.87 | $14.31 | $14.78 | $14.78 | 6,616,190 |
| 2024-10-18 | $13.93 | $14.41 | $13.87 | $14.24 | $14.24 | 4,800,430 |
| 2024-10-17 | $14.13 | $14.26 | $13.91 | $13.91 | $13.91 | 3,367,240 |
| 2024-10-16 | $14.14 | $14.38 | $13.93 | $14.10 | $14.10 | 3,858,300 |
| 2024-10-15 | $14.39 | $14.70 | $14.21 | $14.39 | $14.39 | 5,248,340 |
| 2024-10-14 | $13.95 | $14.63 | $13.71 | $14.49 | $14.49 | 6,879,260 |
| 2024-10-11 | $14.29 | $14.46 | $13.71 | $13.95 | $13.95 | 5,581,840 |
| 2024-10-10 | $14.21 | $14.85 | $14.12 | $14.15 | $14.15 | 7,176,210 |
| 2024-10-09 | $15.13 | $15.21 | $14.02 | $14.05 | $14.05 | 8,823,280 |
| 2024-10-08 | $16.61 | $16.99 | $14.58 | $15.65 | $15.65 | 12,731,160 |
| 2024-09-30 | $13.41 | $14.66 | $13.35 | $14.48 | $14.48 | 9,654,060 |
| 2024-09-27 | $12.80 | $13.27 | $12.63 | $12.97 | $12.97 | 5,770,090 |
| 2024-09-26 | $11.98 | $12.47 | $11.90 | $12.47 | $12.47 | 3,378,000 |
| 2024-09-25 | $12.08 | $12.32 | $11.99 | $12.03 | $12.03 | 2,995,080 |
| 2024-09-24 | $11.54 | $11.93 | $11.43 | $11.92 | $11.92 | 2,640,550 |
| 2024-09-23 | $11.43 | $11.65 | $11.38 | $11.45 | $11.45 | 1,608,800 |
| 2024-09-20 | $11.84 | $11.85 | $11.47 | $11.53 | $11.53 | 1,688,040 |
| 2024-09-19 | $11.53 | $11.89 | $11.47 | $11.80 | $11.80 | 2,065,190 |
| 2024-09-18 | $11.71 | $11.77 | $11.36 | $11.51 | $11.51 | 2,032,400 |
| 2024-09-13 | $11.91 | $11.98 | $11.70 | $11.70 | $11.70 | 1,481,660 |
| 2024-09-12 | $12.10 | $12.17 | $11.88 | $11.93 | $11.93 | 1,911,060 |
| 2024-09-11 | $12.12 | $12.31 | $12.02 | $12.07 | $12.07 | 1,666,200 |
| 2024-09-10 | $12.24 | $12.38 | $12.03 | $12.20 | $12.20 | 1,673,800 |
| 2024-09-09 | $12.30 | $12.32 | $12.00 | $12.20 | $12.20 | 2,734,350 |
| 2024-09-06 | $12.68 | $12.85 | $12.20 | $12.30 | $12.30 | 2,451,710 |
| 2024-09-05 | $12.48 | $12.74 | $12.48 | $12.69 | $12.69 | 1,605,700 |
| 2024-09-04 | $12.60 | $12.88 | $12.51 | $12.57 | $12.57 | 2,714,500 |
| 2024-09-03 | $12.35 | $12.80 | $12.26 | $12.70 | $12.70 | 2,991,550 |
| 2024-09-02 | $12.52 | $12.74 | $12.30 | $12.39 | $12.39 | 3,637,700 |
| 2024-08-30 | $12.39 | $12.54 | $12.24 | $12.45 | $12.45 | 4,064,040 |
| 2024-08-29 | $12.15 | $12.54 | $12.05 | $12.40 | $12.40 | 3,847,480 |
| 2024-08-28 | $11.74 | $12.14 | $11.67 | $12.13 | $12.13 | 3,560,900 |
| 2024-08-27 | $11.86 | $12.00 | $11.44 | $11.75 | $11.75 | 4,430,280 |
| 2024-08-26 | $11.82 | $12.20 | $11.78 | $12.17 | $12.17 | 2,650,250 |
| 2024-08-23 | $11.67 | $11.88 | $11.60 | $11.81 | $11.81 | 1,740,800 |
| 2024-08-22 | $11.87 | $11.92 | $11.65 | $11.78 | $11.78 | 1,626,050 |
| 2024-08-21 | $11.65 | $12.25 | $11.56 | $11.85 | $11.85 | 3,314,620 |
| 2024-08-20 | $11.88 | $12.05 | $11.61 | $11.65 | $11.65 | 1,584,230 |
| 2024-08-19 | $11.85 | $12.05 | $11.85 | $11.97 | $11.97 | 1,440,360 |
| 2024-08-16 | $12.00 | $12.11 | $11.92 | $11.95 | $11.95 | 1,311,590 |
| 2024-08-15 | $12.30 | $12.30 | $11.85 | $11.99 | $11.99 | 2,247,040 |
| 2024-08-14 | $12.22 | $12.38 | $12.03 | $12.08 | $12.08 | 1,507,400 |
| 2024-08-13 | $12.20 | $12.28 | $12.08 | $12.26 | $12.26 | 1,281,990 |
| 2024-08-12 | $12.10 | $12.39 | $12.00 | $12.21 | $12.21 | 1,824,030 |
| 2024-08-09 | $12.31 | $12.48 | $12.06 | $12.06 | $12.06 | 2,103,000 |
| 2024-08-08 | $12.30 | $12.39 | $12.08 | $12.32 | $12.32 | 1,868,240 |
| 2024-08-07 | $12.52 | $12.57 | $12.30 | $12.30 | $12.30 | 1,518,600 |
| 2024-08-06 | $12.42 | $12.60 | $12.39 | $12.55 | $12.55 | 1,911,200 |
| 2024-08-05 | $12.58 | $12.80 | $12.31 | $12.35 | $12.35 | 3,183,200 |
| 2024-08-02 | $12.48 | $12.82 | $12.39 | $12.65 | $12.65 | 2,078,200 |
| 2024-08-01 | $12.59 | $12.82 | $12.48 | $12.61 | $12.61 | 2,750,000 |
| 2024-07-31 | $12.20 | $12.68 | $12.02 | $12.60 | $12.60 | 3,156,010 |
| 2024-07-30 | $12.10 | $12.40 | $11.97 | $12.26 | $12.26 | 2,478,400 |
| 2024-07-29 | $12.25 | $12.34 | $12.00 | $12.05 | $12.05 | 2,127,600 |
| 2024-07-26 | $12.24 | $12.38 | $12.08 | $12.25 | $12.25 | 2,179,050 |
| 2024-07-25 | $12.18 | $12.22 | $11.88 | $12.08 | $12.08 | 2,640,200 |
| 2024-07-24 | $12.60 | $12.66 | $12.14 | $12.18 | $12.18 | 4,212,530 |
| 2024-07-23 | $13.26 | $13.29 | $12.55 | $12.60 | $12.60 | 3,861,000 |
| 2024-07-22 | $14.05 | $14.05 | $13.21 | $13.27 | $13.27 | 4,738,980 |
| 2024-07-19 | $13.79 | $14.03 | $13.54 | $13.84 | $13.84 | 5,035,810 |
| 2024-07-18 | $13.34 | $13.90 | $13.32 | $13.81 | $13.81 | 7,636,630 |
| 2024-07-17 | $14.75 | $14.88 | $13.21 | $13.51 | $13.51 | 13,174,700 |
| 2024-07-16 | $13.95 | $14.04 | $13.36 | $13.50 | $13.50 | 4,639,350 |
| 2024-07-15 | $14.00 | $14.21 | $13.91 | $14.10 | $14.10 | 2,146,400 |
| 2024-07-12 | $14.30 | $14.40 | $14.06 | $14.22 | $14.22 | 2,436,400 |
| 2024-07-11 | $14.00 | $14.41 | $13.84 | $14.34 | $14.34 | 5,288,770 |
| 2024-07-10 | $12.98 | $14.18 | $12.89 | $14.01 | $14.01 | 5,816,680 |
| 2024-07-09 | $12.76 | $13.20 | $12.73 | $13.07 | $13.07 | 1,973,700 |
| 2024-07-08 | $12.88 | $13.15 | $12.80 | $12.87 | $12.87 | 2,263,200 |
| 2024-07-05 | $12.78 | $13.06 | $12.65 | $12.97 | $12.97 | 2,236,450 |
| 2024-07-04 | $12.95 | $13.07 | $12.68 | $12.74 | $12.74 | 2,330,710 |
| 2024-07-03 | $12.99 | $13.13 | $12.90 | $12.97 | $12.97 | 1,890,150 |
| 2024-07-02 | $13.30 | $13.47 | $12.93 | $13.03 | $13.03 | 2,625,870 |
| 2024-07-01 | $13.13 | $13.41 | $13.08 | $13.30 | $13.30 | 2,920,580 |
| 2024-06-28 | $13.11 | $13.32 | $13.05 | $13.12 | $13.12 | 2,368,680 |
| 2024-06-27 | $13.53 | $13.59 | $13.10 | $13.10 | $13.10 | 2,857,120 |
| 2024-06-26 | $13.23 | $13.53 | $13.16 | $13.53 | $13.53 | 2,326,350 |
| 2024-06-25 | $13.24 | $13.42 | $13.07 | $13.20 | $13.20 | 2,482,850 |
| 2024-06-24 | $13.44 | $13.65 | $13.00 | $13.24 | $13.24 | 4,683,470 |
| 2024-06-21 | $13.13 | $13.80 | $13.13 | $13.72 | $13.72 | 2,609,020 |
| 2024-06-20 | $13.20 | $13.47 | $13.07 | $13.27 | $13.27 | 2,830,320 |
| 2024-06-19 | $13.85 | $13.89 | $13.26 | $13.29 | $13.29 | 2,096,000 |
| 2024-06-18 | $13.49 | $13.60 | $13.35 | $13.54 | $13.54 | 2,166,430 |
| 2024-06-17 | $13.41 | $13.57 | $13.33 | $13.45 | $13.45 | 3,423,300 |
| 2024-06-14 | $13.49 | $13.80 | $13.45 | $13.75 | $13.75 | 2,277,200 |
| 2024-06-13 | $13.80 | $13.98 | $13.55 | $13.63 | $13.63 | 2,409,100 |
| 2024-06-12 | $13.95 | $14.07 | $13.80 | $13.87 | $13.87 | 2,540,950 |
| 2024-06-11 | $13.80 | $14.02 | $13.61 | $13.95 | $13.95 | 2,555,950 |
| 2024-06-07 | $13.91 | $14.10 | $13.67 | $14.03 | $14.03 | 2,894,210 |
| 2024-06-06 | $13.96 | $14.00 | $13.57 | $13.64 | $13.64 | 3,632,370 |
| 2024-06-05 | $14.34 | $14.38 | $13.79 | $13.96 | $13.96 | 4,953,360 |
| 2024-06-04 | $13.96 | $14.28 | $13.74 | $14.18 | $14.18 | 3,616,750 |
| 2024-06-03 | $14.14 | $14.22 | $13.83 | $14.02 | $14.02 | 3,027,560 |
| 2024-05-31 | $13.91 | $14.23 | $13.82 | $14.00 | $14.00 | 2,429,380 |
| 2024-05-30 | $14.00 | $14.09 | $13.77 | $13.82 | $13.82 | 2,295,000 |
| 2024-05-29 | $13.96 | $14.24 | $13.91 | $14.04 | $14.04 | 2,034,790 |
| 2024-05-28 | $14.19 | $14.28 | $13.94 | $13.99 | $13.99 | 3,113,890 |
| 2024-05-27 | $14.35 | $14.35 | $13.95 | $14.30 | $14.30 | 3,945,600 |
| 2024-05-24 | $14.28 | $14.51 | $14.25 | $14.35 | $14.35 | 2,128,150 |
| 2024-05-23 | $14.68 | $14.68 | $14.14 | $14.24 | $14.24 | 3,574,980 |
| 2024-05-22 | $15.13 | $15.21 | $14.48 | $14.54 | $14.54 | 4,822,090 |
| 2024-05-21 | $15.06 | $15.26 | $14.89 | $15.08 | $15.08 | 1,804,550 |
| 2024-05-20 | $14.80 | $15.35 | $14.80 | $15.05 | $15.05 | 3,238,850 |
| 2024-05-17 | $14.68 | $15.09 | $14.66 | $14.91 | $14.91 | 2,958,160 |
| 2024-05-16 | $14.89 | $14.95 | $14.70 | $14.76 | $14.76 | 2,808,950 |
| 2024-05-15 | $15.31 | $15.40 | $14.83 | $14.87 | $14.87 | 3,394,000 |
| 2024-05-14 | $14.90 | $15.51 | $14.89 | $15.44 | $15.44 | 5,188,150 |
| 2024-05-13 | $14.77 | $15.23 | $14.74 | $14.95 | $14.95 | 4,031,760 |
| 2024-05-10 | $15.06 | $15.37 | $14.91 | $15.04 | $15.04 | 5,029,370 |
| 2024-05-09 | $14.38 | $15.45 | $14.38 | $15.15 | $15.15 | 7,421,290 |
| 2024-05-08 | $14.36 | $14.74 | $14.27 | $14.37 | $14.37 | 3,784,030 |
| 2024-05-07 | $14.45 | $14.80 | $14.15 | $14.37 | $14.37 | 4,960,580 |
| 2024-05-06 | $14.30 | $14.50 | $13.84 | $14.43 | $14.43 | 5,661,800 |
| 2024-04-30 | $13.68 | $14.33 | $13.68 | $14.26 | $14.26 | 6,962,240 |
| 2024-04-29 | $13.51 | $13.84 | $13.23 | $13.79 | $13.79 | 6,110,900 |
| 2024-04-26 | $13.63 | $13.88 | $13.47 | $13.58 | $13.58 | 6,889,190 |
| 2024-04-25 | $14.30 | $14.39 | $13.60 | $13.76 | $13.76 | 10,409,050 |
| 2024-04-24 | $13.31 | $15.08 | $13.22 | $14.54 | $14.54 | 20,246,560 |
| 2024-04-23 | $12.70 | $12.95 | $12.51 | $12.85 | $12.85 | 5,008,790 |
| 2024-04-22 | $12.38 | $12.90 | $12.26 | $12.83 | $12.83 | 5,251,680 |
| 2024-04-19 | $12.14 | $12.34 | $11.83 | $12.29 | $12.29 | 3,033,190 |
| 2024-04-18 | $12.01 | $12.59 | $12.01 | $12.15 | $12.15 | 4,547,910 |
| 2024-04-17 | $11.36 | $12.11 | $11.36 | $12.06 | $12.06 | 3,791,190 |
| 2024-04-16 | $11.50 | $11.69 | $11.18 | $11.35 | $11.35 | 3,369,450 |
| 2024-04-15 | $12.04 | $12.38 | $11.29 | $11.67 | $11.67 | 5,384,350 |
| 2024-04-12 | $11.99 | $12.28 | $11.90 | $12.12 | $12.12 | 2,702,600 |
| 2024-04-11 | $11.90 | $12.26 | $11.74 | $11.98 | $11.98 | 2,371,940 |
| 2024-04-10 | $12.20 | $12.64 | $11.87 | $11.96 | $11.96 | 4,149,140 |
| 2024-04-09 | $11.57 | $12.19 | $11.54 | $12.17 | $12.17 | 2,821,400 |
| 2024-04-08 | $11.90 | $11.91 | $11.65 | $11.67 | $11.67 | 2,033,150 |
| 2024-04-03 | $11.84 | $11.95 | $11.54 | $11.90 | $11.90 | 2,927,680 |
| 2024-04-02 | $11.48 | $11.85 | $11.48 | $11.83 | $11.83 | 3,293,480 |
| 2024-04-01 | $11.44 | $11.60 | $11.24 | $11.48 | $11.48 | 2,750,700 |
| 2024-03-29 | $11.02 | $11.32 | $11.01 | $11.32 | $11.32 | 2,473,840 |
| 2024-03-28 | $11.00 | $11.27 | $10.82 | $11.02 | $11.02 | 2,687,020 |
| 2024-03-27 | $10.90 | $11.32 | $10.90 | $11.05 | $11.05 | 2,261,900 |
| 2024-03-26 | $11.13 | $11.39 | $10.89 | $11.07 | $11.07 | 2,179,500 |
| 2024-03-25 | $11.60 | $11.67 | $11.06 | $11.10 | $11.10 | 2,206,670 |
| 2024-03-22 | $11.82 | $11.93 | $11.42 | $11.66 | $11.66 | 1,950,700 |
| 2024-03-21 | $11.79 | $11.95 | $11.63 | $11.81 | $11.81 | 1,909,340 |
| 2024-03-20 | $11.47 | $11.87 | $11.43 | $11.80 | $11.80 | 2,995,340 |
| 2024-03-19 | $11.36 | $11.66 | $11.36 | $11.48 | $11.48 | 2,577,900 |
| 2024-03-18 | $11.10 | $11.40 | $10.95 | $11.36 | $11.36 | 3,297,140 |
| 2024-03-15 | $11.02 | $11.08 | $10.90 | $11.04 | $11.04 | 1,878,700 |
| 2024-03-14 | $11.15 | $11.30 | $10.87 | $11.02 | $11.02 | 2,243,870 |
| 2024-03-13 | $11.02 | $11.30 | $11.00 | $11.13 | $11.13 | 2,164,450 |
| 2024-03-12 | $10.92 | $11.11 | $10.84 | $11.11 | $11.11 | 2,147,760 |
| 2024-03-11 | $10.69 | $10.93 | $10.65 | $10.92 | $10.92 | 1,554,200 |
| 2024-03-08 | $10.59 | $10.88 | $10.49 | $10.69 | $10.69 | 1,058,600 |
| 2024-03-07 | $10.69 | $10.98 | $10.59 | $10.59 | $10.59 | 2,377,350 |
| 2024-03-06 | $10.76 | $10.80 | $10.52 | $10.65 | $10.65 | 1,830,400 |
| 2024-03-05 | $10.95 | $10.95 | $10.71 | $10.77 | $10.77 | 1,436,500 |
| 2024-03-04 | $10.95 | $11.05 | $10.68 | $10.91 | $10.91 | 2,136,100 |
| 2024-03-01 | $11.06 | $11.19 | $10.76 | $10.95 | $10.95 | 2,919,470 |
| 2024-02-29 | $10.89 | $11.20 | $10.80 | $11.08 | $11.08 | 2,766,850 |
| 2024-02-28 | $11.62 | $11.89 | $11.00 | $11.01 | $11.01 | 3,806,300 |
| 2024-02-27 | $11.37 | $11.65 | $11.33 | $11.65 | $11.65 | 1,808,200 |
| 2024-02-26 | $11.50 | $11.76 | $11.37 | $11.45 | $11.45 | 2,226,120 |
| 2024-02-23 | $11.57 | $11.57 | $11.25 | $11.49 | $11.49 | 2,032,160 |
| 2024-02-22 | $11.34 | $11.56 | $11.28 | $11.37 | $11.37 | 1,119,160 |
| 2024-02-21 | $10.98 | $11.87 | $10.98 | $11.31 | $11.31 | 2,645,200 |
| 2024-02-20 | $10.88 | $11.33 | $10.61 | $11.23 | $11.23 | 1,913,340 |
| 2024-02-19 | $10.98 | $11.00 | $10.59 | $10.87 | $10.87 | 3,365,930 |
| 2024-02-08 | $10.00 | $10.83 | $9.72 | $10.70 | $10.70 | 3,845,000 |
| 2024-02-07 | $9.88 | $10.20 | $9.50 | $9.75 | $9.75 | 5,050,250 |
| 2024-02-06 | $9.48 | $10.29 | $8.82 | $9.88 | $9.88 | 5,310,450 |
| 2024-02-05 | $10.40 | $10.40 | $9.24 | $9.42 | $9.42 | 5,656,100 |
| 2024-02-02 | $11.50 | $11.61 | $10.10 | $10.56 | $10.56 | 5,858,160 |
| 2024-02-01 | $11.86 | $11.96 | $11.36 | $11.50 | $11.50 | 3,643,830 |
| 2024-01-31 | $12.26 | $12.66 | $11.86 | $11.92 | $11.92 | 2,838,590 |
| 2024-01-30 | $12.76 | $12.77 | $12.24 | $12.26 | $12.26 | 2,567,350 |
| 2024-01-29 | $13.03 | $13.15 | $12.71 | $12.76 | $12.76 | 2,664,600 |
| 2024-01-26 | $13.30 | $13.42 | $13.00 | $13.03 | $13.03 | 1,986,650 |
| 2024-01-25 | $13.15 | $13.38 | $12.93 | $13.36 | $13.36 | 2,435,120 |
| 2024-01-24 | $12.99 | $13.29 | $12.78 | $13.23 | $13.23 | 2,588,500 |
| 2024-01-23 | $13.16 | $13.29 | $12.60 | $12.99 | $12.99 | 3,836,050 |
| 2024-01-22 | $13.80 | $13.96 | $13.10 | $13.29 | $13.29 | 3,819,110 |
| 2024-01-19 | $13.99 | $14.45 | $13.79 | $13.89 | $13.89 | 3,233,880 |
| 2024-01-18 | $13.83 | $14.14 | $13.69 | $14.07 | $14.07 | 5,314,430 |
| 2024-01-17 | $14.38 | $14.39 | $13.87 | $13.87 | $13.87 | 4,988,730 |
| 2024-01-16 | $14.81 | $15.39 | $14.24 | $14.53 | $14.53 | 5,705,810 |
| 2024-01-15 | $14.80 | $14.82 | $14.36 | $14.48 | $14.48 | 6,367,680 |
| 2024-01-12 | $13.96 | $14.97 | $13.96 | $14.82 | $14.82 | 8,554,210 |
| 2024-01-11 | $13.68 | $14.30 | $13.60 | $14.11 | $14.11 | 6,604,070 |
| 2024-01-10 | $13.60 | $13.79 | $13.42 | $13.68 | $13.68 | 3,250,300 |
| 2024-01-09 | $13.63 | $13.68 | $13.37 | $13.51 | $13.51 | 3,694,400 |
| 2024-01-08 | $13.62 | $13.69 | $13.36 | $13.62 | $13.62 | 3,994,100 |
| 2024-01-05 | $13.55 | $13.77 | $13.40 | $13.62 | $13.62 | 3,116,750 |
| 2024-01-04 | $13.37 | $13.58 | $13.30 | $13.47 | $13.47 | 3,510,480 |
| 2024-01-03 | $13.45 | $13.55 | $13.34 | $13.38 | $13.38 | 3,018,600 |
| 2024-01-02 | $13.26 | $13.51 | $13.26 | $13.48 | $13.48 | 1,896,160 |
| 2024-01-01 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 0 |
| 2023-12-29 | $13.18 | $13.40 | $13.11 | $13.30 | $13.30 | 1,741,150 |
| 2023-12-28 | $12.93 | $13.29 | $12.74 | $13.28 | $13.28 | 2,828,930 |
| 2023-12-27 | $12.55 | $13.03 | $12.50 | $12.99 | $12.99 | 2,320,530 |
| 2023-12-26 | $12.80 | $12.90 | $12.46 | $12.47 | $12.47 | 2,035,270 |
| 2023-12-25 | $12.80 | $12.94 | $12.68 | $12.77 | $12.77 | 1,165,000 |
| 2023-12-22 | $13.13 | $13.14 | $12.82 | $12.89 | $12.89 | 1,124,800 |
| 2023-12-21 | $12.80 | $13.12 | $12.64 | $13.04 | $13.04 | 1,781,050 |
| 2023-12-20 | $13.05 | $13.05 | $12.80 | $12.80 | $12.80 | 1,123,000 |
| 2023-12-19 | $13.14 | $13.14 | $12.91 | $12.96 | $12.96 | 1,973,050 |
| 2023-12-18 | $13.17 | $13.33 | $13.04 | $13.09 | $13.09 | 2,173,000 |
| 2023-12-14 | $13.17 | $13.48 | $13.11 | $13.29 | $13.29 | 1,608,250 |
| 2023-12-13 | $13.34 | $13.42 | $13.16 | $13.16 | $13.16 | 1,463,830 |
| 2023-12-12 | $13.32 | $13.40 | $13.17 | $13.33 | $13.33 | 1,389,430 |
| 2023-12-11 | $13.20 | $13.34 | $13.02 | $13.23 | $13.23 | 2,207,930 |
| 2023-12-08 | $13.56 | $13.58 | $13.15 | $13.16 | $13.16 | 2,291,700 |
| 2023-12-07 | $13.65 | $13.65 | $13.20 | $13.49 | $13.49 | 1,884,500 |
| 2023-12-06 | $13.22 | $13.61 | $13.17 | $13.54 | $13.54 | 2,290,460 |
| 2023-12-05 | $13.33 | $13.44 | $13.25 | $13.26 | $13.26 | 1,536,260 |
| 2023-12-04 | $13.41 | $13.42 | $13.19 | $13.37 | $13.37 | 1,290,060 |
| 2023-12-01 | $13.45 | $13.59 | $13.32 | $13.36 | $13.36 | 1,176,630 |
| 2023-11-30 | $13.47 | $13.59 | $13.35 | $13.45 | $13.45 | 1,273,550 |
| 2023-11-29 | $13.51 | $13.57 | $13.23 | $13.45 | $13.45 | 1,430,450 |
| 2023-11-28 | $13.56 | $13.63 | $13.39 | $13.54 | $13.54 | 1,031,770 |
| 2023-11-27 | $13.49 | $13.59 | $13.28 | $13.52 | $13.52 | 1,988,650 |
| 2023-11-24 | $13.65 | $13.70 | $13.51 | $13.53 | $13.53 | 1,375,290 |
| 2023-11-23 | $13.58 | $13.68 | $13.53 | $13.64 | $13.64 | 1,094,900 |
| 2023-11-22 | $13.58 | $13.72 | $13.55 | $13.59 | $13.59 | 1,178,590 |
| 2023-11-21 | $13.61 | $13.79 | $13.53 | $13.58 | $13.58 | 1,443,000 |
| 2023-11-20 | $13.44 | $13.61 | $13.40 | $13.59 | $13.59 | 1,489,490 |
| 2023-11-17 | $13.49 | $13.56 | $13.39 | $13.44 | $13.44 | 1,031,030 |
| 2023-11-16 | $13.58 | $13.80 | $13.47 | $13.49 | $13.49 | 1,521,550 |
| 2023-11-15 | $13.45 | $13.69 | $13.38 | $13.58 | $13.58 | 2,136,300 |
| 2023-11-14 | $13.50 | $13.54 | $13.31 | $13.40 | $13.40 | 1,364,050 |
| 2023-11-13 | $13.37 | $13.45 | $13.24 | $13.42 | $13.42 | 1,349,700 |
| 2023-11-10 | $13.33 | $13.38 | $13.18 | $13.37 | $13.37 | 1,108,550 |
| 2023-11-09 | $13.25 | $13.46 | $13.25 | $13.27 | $13.27 | 1,250,750 |
| 2023-11-08 | $13.35 | $13.43 | $13.24 | $13.32 | $13.32 | 1,004,900 |
| 2023-11-07 | $13.29 | $13.45 | $13.15 | $13.35 | $13.35 | 1,663,340 |
| 2023-11-06 | $13.30 | $13.41 | $13.21 | $13.29 | $13.29 | 1,456,130 |
| 2023-11-03 | $13.23 | $13.43 | $13.16 | $13.27 | $13.27 | 1,424,300 |
| 2023-11-02 | $13.41 | $13.56 | $13.20 | $13.28 | $13.28 | 2,382,140 |
| 2023-11-01 | $13.54 | $13.54 | $13.34 | $13.46 | $13.46 | 1,549,480 |
| 2023-10-31 | $13.47 | $13.65 | $13.39 | $13.52 | $13.52 | 2,101,400 |
| 2023-10-30 | $13.33 | $13.70 | $13.33 | $13.47 | $13.47 | 3,044,560 |
| 2023-10-27 | $13.08 | $13.42 | $12.99 | $13.39 | $13.39 | 2,538,190 |
| 2023-10-26 | $12.91 | $13.14 | $12.84 | $13.10 | $13.10 | 2,233,370 |
| 2023-10-25 | $12.54 | $13.02 | $12.54 | $12.98 | $12.98 | 3,116,890 |
| 2023-10-24 | $12.08 | $12.68 | $11.86 | $12.51 | $12.51 | 3,757,070 |
| 2023-10-23 | $12.09 | $12.10 | $11.76 | $11.90 | $11.90 | 1,401,260 |
| 2023-10-20 | $12.20 | $12.30 | $12.05 | $12.11 | $12.11 | 1,008,850 |
| 2023-10-19 | $12.29 | $12.44 | $12.12 | $12.17 | $12.17 | 974,580 |
| 2023-10-18 | $12.54 | $12.54 | $12.29 | $12.29 | $12.29 | 1,149,700 |
| 2023-10-17 | $12.59 | $12.68 | $12.46 | $12.53 | $12.53 | 908,500 |
| 2023-10-16 | $12.57 | $12.74 | $12.53 | $12.59 | $12.59 | 1,030,050 |
| 2023-10-13 | $12.69 | $12.73 | $12.51 | $12.57 | $12.57 | 1,255,980 |
| 2023-10-12 | $12.88 | $12.93 | $12.65 | $12.74 | $12.74 | 1,060,500 |
| 2023-10-11 | $12.75 | $12.85 | $12.67 | $12.76 | $12.76 | 1,122,800 |
| 2023-10-10 | $12.70 | $12.88 | $12.61 | $12.73 | $12.73 | 1,135,000 |
| 2023-10-09 | $12.87 | $12.88 | $12.61 | $12.65 | $12.65 | 1,214,940 |
| 2023-09-28 | $12.88 | $12.98 | $12.78 | $12.88 | $12.88 | 924,220 |
| 2023-09-27 | $12.85 | $13.00 | $12.80 | $12.85 | $12.85 | 922,890 |
| 2023-09-26 | $13.01 | $13.01 | $12.80 | $12.80 | $12.80 | 664,880 |
| 2023-09-25 | $13.05 | $13.11 | $12.90 | $12.94 | $12.94 | 960,160 |
| 2023-09-22 | $12.82 | $13.12 | $12.77 | $13.08 | $13.08 | 1,068,550 |
| 2023-09-21 | $12.99 | $13.11 | $12.78 | $12.82 | $12.82 | 1,004,990 |
| 2023-09-20 | $13.08 | $13.15 | $12.98 | $12.98 | $12.98 | 1,088,510 |
| 2023-09-19 | $13.17 | $13.19 | $12.92 | $13.05 | $13.05 | 1,475,550 |
| 2023-09-18 | $12.90 | $13.20 | $12.73 | $13.14 | $13.14 | 1,487,670 |
| 2023-09-15 | $12.79 | $12.99 | $12.77 | $12.90 | $12.90 | 1,031,400 |
| 2023-09-14 | $12.92 | $12.96 | $12.69 | $12.79 | $12.79 | 1,201,800 |
| 2023-09-13 | $13.12 | $13.13 | $12.86 | $12.89 | $12.89 | 1,001,300 |
| 2023-09-12 | $13.08 | $13.19 | $12.99 | $13.11 | $13.11 | 1,139,300 |
| 2023-09-11 | $12.81 | $13.13 | $12.75 | $13.05 | $13.05 | 1,392,350 |
| 2023-09-08 | $12.88 | $12.99 | $12.79 | $12.84 | $12.84 | 1,406,250 |
| 2023-09-07 | $13.10 | $13.16 | $12.86 | $12.90 | $12.90 | 1,348,480 |
| 2023-09-06 | $13.23 | $13.27 | $12.99 | $13.10 | $13.10 | 2,041,340 |
| 2023-09-05 | $13.12 | $13.34 | $13.04 | $13.20 | $13.20 | 2,087,750 |
| 2023-09-04 | $13.00 | $13.24 | $13.00 | $13.18 | $13.18 | 1,803,450 |
| 2023-09-01 | $12.77 | $13.24 | $12.77 | $13.08 | $13.08 | 3,283,900 |
| 2023-08-31 | $12.51 | $12.86 | $12.46 | $12.75 | $12.75 | 2,868,490 |
| 2023-08-30 | $12.40 | $12.83 | $12.31 | $12.55 | $12.55 | 4,779,950 |
| 2023-08-29 | $12.47 | $12.88 | $12.45 | $12.85 | $12.85 | 2,538,300 |
| 2023-08-28 | $12.88 | $12.90 | $12.38 | $12.43 | $12.43 | 3,061,600 |
| 2023-08-25 | $12.31 | $12.62 | $12.23 | $12.30 | $12.30 | 2,403,740 |
| 2023-08-24 | $12.39 | $12.46 | $11.95 | $12.37 | $12.37 | 2,477,450 |
| 2023-08-23 | $12.63 | $12.75 | $12.23 | $12.27 | $12.27 | 3,007,820 |
| 2023-08-22 | $13.17 | $13.30 | $12.44 | $12.63 | $12.63 | 3,914,600 |
| 2023-08-21 | $13.37 | $13.49 | $13.15 | $13.16 | $13.16 | 1,881,800 |
| 2023-08-18 | $13.54 | $13.65 | $13.37 | $13.38 | $13.38 | 1,594,600 |
| 2023-08-17 | $13.38 | $13.61 | $13.16 | $13.56 | $13.56 | 2,301,050 |
| 2023-08-16 | $13.79 | $13.87 | $13.44 | $13.47 | $13.47 | 2,882,000 |
| 2023-08-15 | $13.54 | $14.01 | $13.42 | $13.77 | $13.77 | 4,250,650 |
| 2023-08-14 | $13.64 | $13.73 | $13.38 | $13.59 | $13.59 | 2,258,250 |
| 2023-08-11 | $14.05 | $14.05 | $13.54 | $13.62 | $13.62 | 2,606,750 |
| 2023-08-10 | $13.96 | $14.06 | $13.88 | $13.96 | $13.96 | 1,168,150 |
| 2023-08-09 | $14.13 | $14.15 | $13.89 | $13.96 | $13.96 | 1,620,500 |
| 2023-08-08 | $14.12 | $14.25 | $13.95 | $14.14 | $14.14 | 1,800,400 |
| 2023-08-07 | $14.15 | $14.20 | $14.05 | $14.12 | $14.12 | 1,675,500 |
| 2023-08-04 | $14.25 | $14.41 | $14.02 | $14.11 | $14.11 | 2,237,960 |
| 2023-08-03 | $14.08 | $14.25 | $14.02 | $14.21 | $14.21 | 2,053,740 |
| 2023-08-02 | $14.18 | $14.31 | $14.06 | $14.08 | $14.08 | 1,385,740 |
| 2023-08-01 | $14.23 | $14.33 | $14.19 | $14.28 | $14.28 | 1,704,380 |
| 2023-07-31 | $14.14 | $14.36 | $14.01 | $14.30 | $14.30 | 3,003,550 |
| 2023-07-28 | $13.89 | $14.06 | $13.79 | $14.01 | $14.01 | 1,798,090 |
| 2023-07-27 | $13.77 | $14.03 | $13.75 | $13.89 | $13.89 | 1,765,800 |
| 2023-07-26 | $13.88 | $13.88 | $13.71 | $13.77 | $13.77 | 1,219,100 |
| 2023-07-25 | $13.78 | $13.90 | $13.70 | $13.88 | $13.88 | 1,887,710 |
| 2023-07-24 | $13.87 | $13.95 | $13.67 | $13.68 | $13.68 | 1,941,430 |
| 2023-07-21 | $13.73 | $14.06 | $13.73 | $13.92 | $13.92 | 1,935,560 |
| 2023-07-20 | $14.09 | $14.10 | $13.79 | $13.80 | $13.80 | 1,594,700 |
| 2023-07-19 | $13.91 | $14.06 | $13.88 | $14.04 | $14.04 | 1,898,000 |
| 2023-07-18 | $13.93 | $13.99 | $13.78 | $13.95 | $13.95 | 1,404,300 |
| 2023-07-17 | $13.75 | $13.92 | $13.62 | $13.90 | $13.90 | 1,126,550 |
| 2023-07-14 | $14.03 | $14.08 | $13.81 | $13.83 | $13.83 | 2,320,200 |
| 2023-07-13 | $14.28 | $14.30 | $13.81 | $14.03 | $14.03 | 2,978,400 |
| 2023-07-12 | $14.02 | $14.02 | $13.79 | $13.81 | $13.81 | 1,156,550 |
| 2023-07-11 | $13.85 | $14.06 | $13.85 | $13.99 | $13.99 | 1,354,270 |
| 2023-07-10 | $13.98 | $14.14 | $13.85 | $13.97 | $13.97 | 1,232,650 |
| 2023-07-07 | $13.77 | $14.14 | $13.66 | $13.96 | $13.96 | 1,763,370 |
| 2023-07-06 | $13.75 | $13.94 | $13.75 | $13.77 | $13.77 | 862,450 |
| 2023-07-05 | $14.00 | $14.00 | $13.77 | $13.83 | $13.83 | 1,254,350 |
| 2023-07-04 | $14.29 | $14.29 | $13.91 | $14.00 | $14.00 | 1,637,800 |
| 2023-07-03 | $13.91 | $14.31 | $13.91 | $14.18 | $14.18 | 1,955,460 |
| 2023-06-30 | $14.16 | $14.18 | $13.98 | $14.00 | $14.00 | 1,600,520 |
| 2023-06-29 | $13.56 | $14.23 | $13.51 | $14.02 | $14.02 | 2,035,280 |
| 2023-06-28 | $13.77 | $13.83 | $13.42 | $13.67 | $13.67 | 1,597,340 |
| 2023-06-27 | $13.42 | $13.87 | $13.42 | $13.84 | $13.84 | 1,422,960 |
| 2023-06-26 | $13.63 | $13.68 | $13.39 | $13.42 | $13.42 | 1,537,090 |
| 2023-06-21 | $13.95 | $14.00 | $13.61 | $13.63 | $13.63 | 1,836,570 |
| 2023-06-20 | $14.12 | $14.12 | $13.81 | $13.90 | $13.90 | 1,793,950 |
| 2023-06-19 | $14.21 | $14.30 | $14.01 | $14.02 | $14.02 | 1,386,100 |
| 2023-06-16 | $14.31 | $14.33 | $14.15 | $14.24 | $14.24 | 1,801,100 |
| 2023-06-15 | $14.10 | $14.40 | $14.02 | $14.31 | $14.31 | 1,808,020 |
| 2023-06-14 | $14.38 | $14.38 | $14.07 | $14.09 | $14.09 | 2,097,310 |
| 2023-06-13 | $14.33 | $14.67 | $14.09 | $14.39 | $14.39 | 2,547,970 |
| 2023-06-12 | $14.26 | $14.32 | $13.97 | $14.25 | $14.25 | 1,588,400 |
| 2023-06-09 | $13.84 | $14.36 | $13.79 | $14.26 | $14.26 | 2,745,080 |
| 2023-06-08 | $14.03 | $14.03 | $13.70 | $13.84 | $13.84 | 1,597,260 |
| 2023-06-07 | $14.09 | $14.09 | $13.83 | $13.93 | $13.93 | 1,198,210 |
| 2023-06-06 | $14.26 | $14.34 | $13.88 | $13.98 | $13.98 | 2,229,600 |
| 2023-06-05 | $14.20 | $14.39 | $14.05 | $14.34 | $14.34 | 1,842,750 |
| 2023-06-02 | $13.87 | $14.39 | $13.80 | $14.31 | $14.31 | 2,795,120 |
| 2023-06-01 | $13.64 | $13.99 | $13.64 | $13.88 | $13.88 | 2,221,360 |
| 2023-05-31 | $13.67 | $13.82 | $13.49 | $13.70 | $13.70 | 1,710,130 |
| 2023-05-30 | $13.99 | $14.00 | $13.62 | $13.77 | $13.77 | 2,192,150 |
| 2023-05-29 | $13.99 | $14.03 | $13.77 | $13.95 | $13.95 | 1,523,300 |
| 2023-05-26 | $13.90 | $13.99 | $13.70 | $13.93 | $13.93 | 1,379,250 |
| 2023-05-25 | $13.85 | $14.13 | $13.61 | $13.80 | $13.80 | 2,134,810 |
| 2023-05-24 | $13.85 | $14.02 | $13.72 | $13.94 | $13.94 | 1,644,860 |
| 2023-05-23 | $13.89 | $14.09 | $13.76 | $13.88 | $13.88 | 2,166,860 |
| 2023-05-22 | $13.68 | $14.05 | $13.64 | $13.89 | $13.89 | 3,200,060 |
| 2023-05-19 | $13.57 | $13.92 | $13.42 | $13.70 | $13.70 | 2,202,850 |
| 2023-05-18 | $13.59 | $13.70 | $13.47 | $13.63 | $13.63 | 1,676,500 |
| 2023-05-17 | $13.35 | $13.71 | $13.28 | $13.64 | $13.64 | 1,961,850 |
| 2023-05-16 | $13.57 | $13.58 | $13.29 | $13.35 | $13.35 | 1,778,590 |
| 2023-05-15 | $13.44 | $13.57 | $13.33 | $13.50 | $13.50 | 1,543,590 |
| 2023-05-12 | $13.69 | $13.77 | $13.47 | $13.52 | $13.52 | 1,370,120 |
| 2023-05-11 | $13.66 | $13.85 | $13.57 | $13.65 | $13.65 | 2,289,850 |
| 2023-05-10 | $13.52 | $13.67 | $13.42 | $13.57 | $13.57 | 3,012,280 |
| 2023-05-09 | $13.72 | $13.83 | $13.42 | $13.52 | $13.52 | 2,048,850 |
| 2023-05-08 | $13.69 | $13.92 | $13.54 | $13.76 | $13.76 | 2,596,050 |
| 2023-05-05 | $13.95 | $13.97 | $13.46 | $13.60 | $13.60 | 3,402,800 |
| 2023-05-04 | $13.88 | $13.97 | $13.70 | $13.90 | $13.90 | 2,339,950 |
| 2023-05-03 | $13.78 | $13.78 | $13.78 | $13.78 | $13.78 | 0 |
| 2023-05-02 | $13.78 | $13.78 | $13.78 | $13.78 | $13.78 | 0 |
| 2023-04-28 | $13.44 | $13.84 | $13.44 | $13.78 | $13.78 | 3,478,250 |
| 2023-04-27 | $13.12 | $13.60 | $13.10 | $13.48 | $13.48 | 4,530,990 |
| 2023-04-26 | $12.94 | $13.34 | $12.84 | $13.14 | $13.14 | 4,812,960 |
| 2023-04-25 | $13.90 | $13.99 | $13.22 | $13.22 | $13.22 | 13,817,150 |
| 2023-04-24 | $16.70 | $16.71 | $16.33 | $16.53 | $16.53 | 2,318,550 |
| 2023-04-21 | $16.99 | $17.14 | $16.71 | $16.72 | $16.72 | 2,465,700 |
| 2023-04-20 | $17.61 | $17.61 | $16.65 | $16.97 | $16.97 | 5,890,230 |
| 2023-04-19 | $17.69 | $17.84 | $17.57 | $17.77 | $17.77 | 2,861,370 |
| 2023-04-18 | $17.17 | $17.85 | $17.06 | $17.83 | $17.83 | 6,472,140 |
| 2023-04-17 | $17.13 | $17.13 | $16.88 | $17.13 | $17.13 | 2,148,820 |
| 2023-04-14 | $17.00 | $17.08 | $16.90 | $17.05 | $17.05 | 1,595,950 |
| 2023-04-13 | $17.04 | $17.05 | $16.83 | $16.93 | $16.93 | 1,592,400 |
| 2023-04-12 | $17.03 | $17.25 | $16.92 | $17.01 | $17.01 | 2,479,390 |
| 2023-04-11 | $17.20 | $17.30 | $16.93 | $17.09 | $17.09 | 2,092,150 |
| 2023-04-10 | $17.37 | $17.65 | $17.14 | $17.19 | $17.19 | 2,707,100 |
| 2023-04-07 | $17.25 | $17.49 | $17.03 | $17.44 | $17.44 | 2,099,330 |
| 2023-04-06 | $17.25 | $17.25 | $16.90 | $17.14 | $17.14 | 2,866,800 |
| 2023-04-05 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 0 |
| 2023-04-04 | $17.66 | $17.76 | $17.13 | $17.25 | $17.25 | 3,512,860 |
| 2023-04-03 | $17.43 | $17.81 | $17.40 | $17.62 | $17.62 | 2,685,820 |
| 2023-03-31 | $17.35 | $17.81 | $17.35 | $17.49 | $17.49 | 2,717,840 |
| 2023-03-30 | $17.25 | $17.46 | $17.15 | $17.42 | $17.42 | 2,149,150 |
| 2023-03-29 | $17.43 | $17.51 | $17.20 | $17.25 | $17.25 | 2,354,500 |
| 2023-03-28 | $17.35 | $17.57 | $17.30 | $17.42 | $17.42 | 2,175,450 |
| 2023-03-27 | $17.50 | $17.65 | $17.31 | $17.55 | $17.55 | 2,981,970 |
| 2023-03-24 | $16.93 | $17.54 | $16.93 | $17.48 | $17.48 | 5,852,350 |
| 2023-03-23 | $17.10 | $17.10 | $16.81 | $16.97 | $16.97 | 3,475,200 |
| 2023-03-22 | $17.06 | $17.25 | $17.00 | $17.10 | $17.10 | 3,149,250 |
| 2023-03-21 | $16.85 | $17.03 | $16.60 | $17.01 | $17.01 | 2,983,250 |
| 2023-03-20 | $16.88 | $16.88 | $16.41 | $16.67 | $16.67 | 3,805,470 |
| 2023-03-17 | $17.22 | $17.29 | $16.75 | $16.89 | $16.89 | 4,540,590 |
| 2023-03-16 | $17.45 | $17.50 | $17.02 | $17.11 | $17.11 | 3,494,320 |
| 2023-03-15 | $17.69 | $17.73 | $17.43 | $17.46 | $17.46 | 2,658,270 |
| 2023-03-14 | $17.78 | $17.87 | $17.41 | $17.48 | $17.48 | 2,748,920 |
| 2023-03-13 | $17.77 | $17.88 | $17.55 | $17.75 | $17.75 | 3,004,800 |
| 2023-03-10 | $18.09 | $18.18 | $17.70 | $17.77 | $17.77 | 4,444,890 |
| 2023-03-09 | $18.35 | $18.38 | $18.13 | $18.22 | $18.22 | 2,347,680 |
| 2023-03-08 | $18.30 | $18.41 | $18.21 | $18.37 | $18.37 | 2,484,600 |
| 2023-03-07 | $18.88 | $19.02 | $18.24 | $18.25 | $18.25 | 4,838,760 |
| 2023-03-06 | $19.00 | $19.11 | $18.80 | $18.88 | $18.88 | 4,159,980 |
| 2023-03-03 | $19.29 | $19.30 | $18.83 | $19.06 | $19.06 | 4,076,950 |
| 2023-03-02 | $19.75 | $19.78 | $19.11 | $19.16 | $19.16 | 6,044,280 |
| 2023-03-01 | $19.66 | $19.74 | $19.29 | $19.74 | $19.74 | 6,880,250 |
| 2023-02-28 | $19.62 | $19.70 | $19.31 | $19.63 | $19.63 | 4,784,600 |
| 2023-02-27 | $20.18 | $20.37 | $19.53 | $19.61 | $19.61 | 7,849,730 |
| 2023-02-24 | $19.93 | $20.55 | $19.50 | $20.07 | $20.07 | 12,939,670 |
| 2023-02-23 | $19.20 | $20.15 | $19.06 | $19.80 | $19.80 | 11,652,840 |
| 2023-02-22 | $18.80 | $19.29 | $18.73 | $19.11 | $19.11 | 4,976,350 |
| 2023-02-21 | $18.90 | $19.05 | $18.71 | $18.91 | $18.91 | 3,582,020 |
| 2023-02-20 | $18.97 | $19.08 | $18.50 | $18.94 | $18.94 | 3,837,870 |
| 2023-02-17 | $18.67 | $19.27 | $18.62 | $18.85 | $18.85 | 5,025,280 |
| 2023-02-16 | $18.82 | $19.38 | $18.43 | $18.67 | $18.67 | 6,706,040 |
| 2023-02-15 | $18.89 | $18.97 | $18.71 | $18.80 | $18.80 | 2,893,280 |
| 2023-02-14 | $19.09 | $19.17 | $18.75 | $18.89 | $18.89 | 3,298,840 |
| 2023-02-13 | $18.87 | $19.22 | $18.85 | $19.02 | $19.02 | 5,967,800 |
| 2023-02-10 | $18.51 | $19.15 | $18.44 | $18.82 | $18.82 | 7,801,850 |
| 2023-02-09 | $18.19 | $18.55 | $18.11 | $18.53 | $18.53 | 3,446,730 |
| 2023-02-08 | $18.24 | $18.33 | $18.14 | $18.16 | $18.16 | 2,773,990 |
| 2023-02-07 | $18.36 | $18.45 | $18.13 | $18.27 | $18.27 | 3,480,090 |
| 2023-02-06 | $18.45 | $18.45 | $18.20 | $18.28 | $18.28 | 4,325,800 |
| 2023-02-03 | $18.67 | $18.79 | $18.32 | $18.54 | $18.54 | 4,622,850 |
| 2023-02-02 | $18.40 | $18.79 | $18.27 | $18.62 | $18.62 | 6,114,470 |
| 2023-02-01 | $18.12 | $18.40 | $17.85 | $18.40 | $18.40 | 6,441,050 |
| 2023-01-31 | $17.69 | $18.07 | $17.58 | $17.96 | $17.96 | 6,200,250 |
| 2023-01-30 | $18.11 | $18.27 | $17.93 | $17.98 | $17.98 | 5,233,850 |
| 2023-01-20 | $17.85 | $18.04 | $17.70 | $17.93 | $17.93 | 3,538,040 |
| 2023-01-19 | $17.70 | $17.90 | $17.45 | $17.75 | $17.75 | 3,691,400 |
| 2023-01-18 | $17.80 | $18.11 | $17.70 | $17.78 | $17.78 | 3,140,720 |
| 2023-01-17 | $18.07 | $18.09 | $17.63 | $17.73 | $17.73 | 3,350,700 |
| 2023-01-16 | $17.73 | $18.17 | $17.54 | $18.07 | $18.07 | 3,785,540 |
| 2023-01-13 | $17.67 | $18.07 | $17.58 | $17.75 | $17.75 | 3,020,840 |
| 2023-01-12 | $17.67 | $17.89 | $17.58 | $17.59 | $17.59 | 2,519,980 |
| 2023-01-11 | $18.12 | $18.12 | $17.78 | $17.78 | $17.78 | 2,411,040 |
| 2023-01-10 | $18.11 | $18.18 | $17.84 | $18.02 | $18.02 | 2,858,650 |
| 2023-01-09 | $17.83 | $18.25 | $17.80 | $18.15 | $18.15 | 4,037,150 |
| 2023-01-06 | $17.94 | $18.19 | $17.75 | $17.81 | $17.81 | 3,130,390 |
| 2023-01-05 | $17.75 | $18.06 | $17.45 | $17.97 | $17.97 | 4,087,040 |
| 2023-01-04 | $17.51 | $17.81 | $17.35 | $17.72 | $17.72 | 3,631,960 |
| 2023-01-03 | $17.65 | $17.65 | $17.08 | $17.47 | $17.47 | 4,233,960 |
| 2023-01-02 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 0 |
| 2022-12-30 | $17.45 | $17.68 | $17.21 | $17.65 | $17.65 | 2,427,010 |
| 2022-12-29 | $17.55 | $17.68 | $17.35 | $17.39 | $17.39 | 2,062,400 |
| 2022-12-28 | $17.50 | $17.95 | $17.49 | $17.56 | $17.56 | 4,055,860 |
| 2022-12-27 | $17.74 | $17.84 | $17.27 | $17.78 | $17.78 | 3,626,050 |
| 2022-12-26 | $17.71 | $17.94 | $17.50 | $17.58 | $17.58 | 2,234,800 |
| 2022-12-23 | $17.91 | $17.97 | $17.50 | $17.60 | $17.60 | 2,567,300 |
| 2022-12-22 | $17.68 | $18.38 | $17.67 | $17.97 | $17.97 | 3,122,600 |
| 2022-12-21 | $17.67 | $17.92 | $17.41 | $17.76 | $17.76 | 3,090,750 |
| 2022-12-20 | $17.93 | $18.13 | $17.48 | $17.62 | $17.62 | 2,699,500 |
| 2022-12-19 | $18.69 | $18.69 | $17.86 | $17.93 | $17.93 | 4,090,090 |
| 2022-12-16 | $18.40 | $18.90 | $18.31 | $18.58 | $18.58 | 2,695,070 |
| 2022-12-15 | $18.84 | $19.28 | $18.52 | $18.58 | $18.58 | 3,565,370 |
| 2022-12-14 | $18.82 | $19.09 | $18.65 | $18.93 | $18.93 | 3,998,650 |
| 2022-12-13 | $18.57 | $18.99 | $18.30 | $18.82 | $18.82 | 4,037,140 |
| 2022-12-12 | $18.37 | $18.63 | $18.17 | $18.41 | $18.41 | 3,354,800 |
| 2022-12-09 | $18.50 | $18.55 | $18.17 | $18.41 | $18.41 | 2,617,600 |
| 2022-12-08 | $18.70 | $18.87 | $18.39 | $18.46 | $18.46 | 2,919,250 |
| 2022-12-07 | $18.43 | $18.94 | $18.41 | $18.79 | $18.79 | 3,638,990 |
| 2022-12-06 | $18.61 | $18.86 | $18.41 | $18.61 | $18.61 | 5,054,210 |
| 2022-12-05 | $19.09 | $19.17 | $18.58 | $18.72 | $18.72 | 4,566,900 |
| 2022-12-01 | $18.00 | $19.00 | $17.91 | $18.93 | $18.93 | 7,893,140 |
| 2022-11-30 | $18.02 | $18.02 | $17.73 | $17.80 | $17.80 | 2,126,900 |
| 2022-11-29 | $17.50 | $18.03 | $17.47 | $17.99 | $17.99 | 2,945,630 |
| 2022-11-28 | $17.22 | $17.58 | $17.09 | $17.50 | $17.50 | 2,862,700 |
| 2022-11-25 | $17.69 | $17.81 | $17.36 | $17.40 | $17.40 | 2,242,510 |
| 2022-11-24 | $17.47 | $17.70 | $17.41 | $17.54 | $17.54 | 2,452,000 |
| 2022-11-23 | $17.74 | $17.76 | $17.22 | $17.45 | $17.45 | 3,337,650 |
| 2022-11-22 | $18.00 | $18.10 | $17.60 | $17.74 | $17.74 | 2,816,100 |
| 2022-11-21 | $17.97 | $18.15 | $17.51 | $18.06 | $18.06 | 3,999,040 |
| 2022-11-18 | $18.08 | $18.30 | $17.74 | $17.93 | $17.93 | 5,471,570 |
| 2022-11-17 | $18.23 | $18.49 | $18.12 | $18.46 | $18.46 | 4,846,290 |
| 2022-11-16 | $18.46 | $18.47 | $18.01 | $18.42 | $18.42 | 4,922,430 |
| 2022-11-15 | $18.40 | $18.47 | $17.96 | $18.30 | $18.30 | 6,751,520 |
| 2022-11-14 | $18.70 | $18.79 | $18.28 | $18.38 | $18.38 | 4,911,300 |
| 2022-11-11 | $19.02 | $19.09 | $18.45 | $18.45 | $18.45 | 4,314,980 |
| 2022-11-10 | $18.69 | $18.94 | $18.37 | $18.65 | $18.65 | 3,394,310 |
| 2022-11-09 | $18.90 | $19.10 | $18.68 | $18.75 | $18.75 | 3,410,750 |
| 2022-11-08 | $19.21 | $19.40 | $18.72 | $18.95 | $18.95 | 3,304,270 |
| 2022-11-07 | $19.04 | $19.40 | $18.81 | $19.21 | $19.21 | 4,332,920 |
| 2022-11-04 | $18.69 | $19.20 | $18.56 | $19.01 | $19.01 | 3,983,270 |
| 2022-11-03 | $18.30 | $18.98 | $18.18 | $18.74 | $18.74 | 5,617,820 |
| 2022-11-02 | $17.60 | $18.72 | $17.57 | $18.45 | $18.45 | 8,118,620 |
| 2022-11-01 | $17.06 | $17.74 | $17.01 | $17.74 | $17.74 | 6,360,870 |
| 2022-10-31 | $16.95 | $17.63 | $16.95 | $17.10 | $17.10 | 5,994,490 |
| 2022-10-28 | $17.54 | $17.64 | $16.83 | $16.93 | $16.93 | 8,571,590 |
| 2022-10-27 | $18.19 | $18.39 | $17.54 | $17.62 | $17.62 | 9,371,590 |
| 2022-10-26 | $17.72 | $18.60 | $17.72 | $18.09 | $18.09 | 13,167,670 |
| 2022-10-25 | $20.80 | $20.81 | $17.54 | $17.97 | $17.97 | 19,547,380 |
| 2022-10-24 | $20.95 | $21.15 | $20.21 | $20.85 | $20.85 | 6,407,310 |
| 2022-10-21 | $21.00 | $21.36 | $19.72 | $21.27 | $21.27 | 9,868,950 |
| 2022-10-20 | $20.30 | $21.49 | $20.30 | $21.24 | $21.24 | 8,388,840 |
| 2022-10-19 | $22.60 | $22.63 | $20.44 | $20.65 | $20.65 | 10,135,660 |
| 2022-10-18 | $23.38 | $23.45 | $22.30 | $22.83 | $22.83 | 5,964,720 |
| 2022-10-17 | $23.06 | $23.80 | $22.80 | $23.17 | $23.17 | 6,737,820 |
| 2022-10-14 | $24.51 | $24.65 | $23.36 | $23.52 | $23.52 | 11,441,630 |
| 2022-10-13 | $22.95 | $25.13 | $22.76 | $24.73 | $24.73 | 7,630,230 |
| 2022-10-12 | $22.87 | $23.29 | $21.70 | $23.12 | $23.12 | 5,982,310 |
| 2022-10-11 | $21.74 | $22.85 | $21.30 | $22.80 | $22.80 | 4,874,860 |
| 2022-10-10 | $22.10 | $22.85 | $21.72 | $21.90 | $21.90 | 3,877,770 |
| 2022-09-30 | $22.32 | $22.66 | $21.51 | $22.12 | $22.12 | 3,657,900 |
| 2022-09-29 | $22.71 | $23.29 | $22.00 | $22.31 | $22.31 | 3,876,380 |
| 2022-09-28 | $22.80 | $23.06 | $22.47 | $22.49 | $22.49 | 4,648,160 |
| 2022-09-27 | $21.30 | $23.18 | $21.24 | $23.12 | $23.12 | 7,491,550 |
| 2022-09-26 | $21.05 | $22.07 | $20.92 | $21.30 | $21.30 | 7,793,390 |
| 2022-09-23 | $22.70 | $22.70 | $20.62 | $21.24 | $21.24 | 7,851,210 |
| 2022-09-22 | $22.11 | $23.20 | $21.48 | $22.77 | $22.77 | 4,679,860 |
| 2022-09-21 | $22.09 | $22.69 | $21.70 | $22.27 | $22.27 | 3,305,730 |
| 2022-09-20 | $22.31 | $23.25 | $22.10 | $22.21 | $22.21 | 4,585,760 |
| 2022-09-19 | $21.90 | $23.46 | $21.60 | $22.22 | $22.22 | 6,036,250 |
| 2022-09-16 | $22.46 | $23.55 | $22.00 | $22.27 | $22.27 | 5,400,340 |
| 2022-09-15 | $22.50 | $22.64 | $21.78 | $22.38 | $22.38 | 3,624,780 |
| 2022-09-14 | $22.50 | $22.98 | $22.05 | $22.45 | $22.45 | 3,964,700 |
| 2022-09-13 | $22.32 | $23.15 | $21.91 | $22.81 | $22.81 | 6,031,140 |
| 2022-09-12 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 0 |
| 2022-09-09 | $22.16 | $22.43 | $21.77 | $22.10 | $22.10 | 4,221,100 |
| 2022-09-08 | $22.60 | $23.25 | $21.56 | $22.18 | $22.18 | 7,633,910 |
| 2022-09-07 | $22.25 | $22.98 | $21.59 | $22.71 | $22.71 | 7,497,140 |
| 2022-09-06 | $23.26 | $23.33 | $21.88 | $22.23 | $22.23 | 10,853,270 |
| 2022-09-05 | $23.99 | $23.99 | $22.61 | $23.26 | $23.26 | 8,238,810 |
| 2022-09-02 | $22.46 | $24.59 | $22.42 | $23.83 | $23.83 | 11,815,650 |
| 2022-09-01 | $22.00 | $23.44 | $21.71 | $22.97 | $22.97 | 8,710,450 |
| 2022-08-31 | $22.31 | $22.70 | $21.77 | $22.00 | $22.00 | 7,007,170 |
| 2022-08-30 | $21.20 | $23.44 | $21.14 | $22.87 | $22.87 | 11,934,100 |
| 2022-08-29 | $21.31 | $21.80 | $21.04 | $21.40 | $21.40 | 3,817,990 |
| 2022-08-26 | $21.43 | $22.00 | $20.90 | $21.71 | $21.71 | 5,015,930 |
| 2022-08-25 | $21.54 | $22.30 | $20.91 | $21.30 | $21.30 | 7,165,710 |
| 2022-08-24 | $21.79 | $22.13 | $21.20 | $21.41 | $21.41 | 6,386,180 |
| 2022-08-23 | $20.88 | $22.34 | $20.56 | $21.95 | $21.95 | 11,183,310 |
| 2022-08-22 | $20.23 | $21.00 | $20.22 | $20.80 | $20.80 | 8,228,230 |
| 2022-08-19 | $20.41 | $20.90 | $20.05 | $20.16 | $20.16 | 7,033,150 |
| 2022-08-18 | $20.88 | $21.17 | $19.85 | $20.17 | $20.17 | 9,500,610 |
| 2022-08-17 | $20.55 | $21.02 | $20.20 | $20.94 | $20.94 | 15,433,060 |
| 2022-08-16 | $19.30 | $20.88 | $18.60 | $20.88 | $20.88 | 28,276,560 |
| 2022-08-15 | $16.94 | $17.70 | $16.38 | $17.40 | $17.40 | 4,205,640 |
| 2022-08-12 | $16.86 | $17.08 | $16.67 | $16.90 | $16.90 | 1,927,550 |
| 2022-08-11 | $16.34 | $16.79 | $16.34 | $16.78 | $16.78 | 1,288,730 |
| 2022-08-10 | $16.35 | $16.59 | $16.24 | $16.37 | $16.37 | 970,680 |
| 2022-08-09 | $16.48 | $16.49 | $16.10 | $16.37 | $16.37 | 1,747,290 |
| 2022-08-08 | $16.69 | $16.70 | $16.27 | $16.51 | $16.51 | 1,048,700 |
| 2022-08-05 | $15.91 | $16.66 | $15.77 | $16.62 | $16.62 | 1,765,600 |
| 2022-08-04 | $15.66 | $15.94 | $15.55 | $15.89 | $15.89 | 933,660 |
| 2022-08-03 | $15.66 | $15.94 | $15.52 | $15.58 | $15.58 | 1,716,920 |
| 2022-08-02 | $16.11 | $16.14 | $15.44 | $15.66 | $15.66 | 3,298,590 |
| 2022-08-01 | $16.41 | $16.58 | $15.97 | $16.37 | $16.37 | 1,615,220 |
| 2022-07-29 | $16.64 | $16.70 | $16.26 | $16.41 | $16.41 | 1,378,950 |
| 2022-07-28 | $16.79 | $16.85 | $16.52 | $16.58 | $16.58 | 864,400 |
| 2022-07-27 | $16.69 | $16.78 | $16.51 | $16.58 | $16.58 | 805,000 |
| 2022-07-26 | $16.52 | $16.74 | $16.30 | $16.69 | $16.69 | 911,150 |
| 2022-07-25 | $16.90 | $16.93 | $16.35 | $16.52 | $16.52 | 1,118,540 |
| 2022-07-22 | $17.13 | $17.28 | $16.55 | $16.81 | $16.81 | 2,121,950 |
| 2022-07-21 | $17.60 | $17.60 | $17.10 | $17.11 | $17.11 | 2,088,900 |
| 2022-07-20 | $17.30 | $17.57 | $17.09 | $17.46 | $17.46 | 2,136,420 |
| 2022-07-19 | $17.07 | $17.39 | $17.02 | $17.30 | $17.30 | 1,563,350 |
| 2022-07-18 | $17.31 | $17.50 | $17.00 | $17.14 | $17.14 | 2,532,810 |
| 2022-07-15 | $17.01 | $17.96 | $16.86 | $17.44 | $17.44 | 3,304,160 |
| 2022-07-14 | $17.14 | $17.25 | $16.81 | $17.01 | $17.01 | 1,318,350 |
| 2022-07-13 | $16.99 | $17.20 | $16.72 | $16.94 | $16.94 | 1,713,280 |
| 2022-07-12 | $17.58 | $18.00 | $16.81 | $16.97 | $16.97 | 2,366,870 |
| 2022-07-11 | $17.45 | $18.18 | $17.27 | $17.36 | $17.36 | 2,251,830 |
| 2022-07-08 | $17.13 | $17.58 | $17.10 | $17.37 | $17.37 | 1,322,650 |
| 2022-07-07 | $17.43 | $17.77 | $17.01 | $17.14 | $17.14 | 1,664,590 |
| 2022-07-06 | $17.61 | $17.74 | $17.22 | $17.43 | $17.43 | 1,450,860 |
| 2022-07-05 | $17.83 | $18.27 | $17.30 | $17.61 | $17.61 | 2,404,580 |
| 2022-07-04 | $17.66 | $17.82 | $17.33 | $17.80 | $17.80 | 1,433,200 |
| 2022-07-01 | $17.50 | $17.86 | $17.08 | $17.50 | $17.50 | 2,016,650 |
| 2022-06-30 | $17.16 | $17.52 | $17.12 | $17.28 | $17.28 | 1,480,560 |
| 2022-06-29 | $17.60 | $17.66 | $17.15 | $17.16 | $17.16 | 1,633,700 |
| 2022-06-28 | $17.90 | $17.97 | $17.57 | $17.64 | $17.64 | 1,794,950 |
| 2022-06-27 | $17.96 | $18.19 | $17.81 | $17.90 | $17.90 | 1,850,910 |
| 2022-06-24 | $17.58 | $18.04 | $17.30 | $18.01 | $18.01 | 2,515,500 |
| 2022-06-23 | $17.40 | $17.63 | $17.34 | $17.58 | $17.58 | 1,434,800 |
| 2022-06-22 | $17.55 | $17.62 | $17.22 | $17.51 | $17.51 | 1,668,800 |
| 2022-06-21 | $17.29 | $17.68 | $17.22 | $17.45 | $17.45 | 1,982,900 |
| 2022-06-20 | $17.24 | $17.49 | $16.85 | $17.46 | $17.46 | 2,768,370 |
| 2022-06-17 | $16.97 | $17.30 | $16.92 | $17.24 | $17.24 | 2,290,850 |
| 2022-06-16 | $17.03 | $17.35 | $16.98 | $17.10 | $17.10 | 1,674,600 |
| 2022-06-15 | $17.13 | $17.38 | $17.00 | $17.00 | $17.00 | 1,750,040 |
| 2022-06-14 | $17.17 | $17.28 | $16.75 | $17.21 | $17.21 | 2,417,980 |
| 2022-06-13 | $16.50 | $17.50 | $16.41 | $17.35 | $17.35 | 3,459,050 |
| 2022-06-10 | $16.51 | $17.07 | $16.42 | $16.71 | $16.71 | 1,901,350 |
| 2022-06-09 | $16.72 | $17.15 | $16.54 | $16.60 | $16.60 | 3,084,100 |
| 2022-06-08 | $16.41 | $16.63 | $16.11 | $16.58 | $16.58 | 1,857,640 |
| 2022-06-07 | $16.75 | $16.84 | $16.23 | $16.44 | $16.44 | 1,825,950 |
| 2022-06-06 | $16.56 | $16.89 | $16.23 | $16.82 | $16.82 | 2,537,010 |
| 2022-06-02 | $16.29 | $16.68 | $15.94 | $16.46 | $16.46 | 2,485,310 |
| 2022-06-01 | $16.23 | $16.52 | $16.19 | $16.30 | $16.30 | 2,269,890 |
| 2022-05-31 | $15.88 | $16.24 | $15.58 | $16.22 | $16.22 | 2,443,290 |
| 2022-05-30 | $15.59 | $15.98 | $15.39 | $15.72 | $15.72 | 1,237,350 |
| 2022-05-27 | $15.70 | $15.83 | $15.33 | $15.59 | $15.59 | 1,069,350 |
| 2022-05-26 | $15.71 | $15.87 | $15.26 | $15.57 | $15.57 | 1,290,250 |
| 2022-05-25 | $15.54 | $15.92 | $15.50 | $15.70 | $15.67 | 1,204,660 |
| 2022-05-24 | $16.22 | $16.27 | $15.55 | $15.55 | $15.52 | 1,770,250 |
| 2022-05-23 | $16.39 | $16.39 | $16.01 | $16.15 | $16.12 | 1,374,820 |
| 2022-05-20 | $15.82 | $16.33 | $15.73 | $16.25 | $16.22 | 2,504,470 |
| 2022-05-19 | $16.02 | $16.03 | $15.50 | $15.76 | $15.73 | 2,946,640 |
| 2022-05-18 | $16.04 | $16.36 | $15.98 | $16.25 | $16.22 | 1,789,700 |
| 2022-05-17 | $16.10 | $16.23 | $15.86 | $16.08 | $16.05 | 1,655,150 |
| 2022-05-16 | $16.58 | $16.71 | $15.98 | $16.16 | $16.13 | 2,955,380 |
| 2022-05-13 | $16.71 | $16.73 | $16.22 | $16.61 | $16.58 | 1,827,190 |
| 2022-05-12 | $16.55 | $17.10 | $16.12 | $16.56 | $16.53 | 2,534,890 |
| 2022-05-11 | $16.88 | $17.05 | $16.31 | $16.68 | $16.65 | 3,881,100 |
| 2022-05-10 | $16.60 | $16.64 | $16.26 | $16.58 | $16.55 | 2,145,350 |
| 2022-05-09 | $16.38 | $16.88 | $16.20 | $16.75 | $16.72 | 2,704,840 |
| 2022-05-06 | $16.02 | $16.66 | $16.02 | $16.41 | $16.38 | 3,815,880 |
| 2022-05-05 | $15.26 | $16.66 | $15.25 | $16.47 | $16.44 | 4,677,060 |
| 2022-05-04 | $15.26 | $15.26 | $15.26 | $15.26 | $15.23 | 0 |
| 2022-05-03 | $15.26 | $15.26 | $15.26 | $15.26 | $15.23 | 0 |
| 2022-04-29 | $14.66 | $15.44 | $14.45 | $15.26 | $15.23 | 2,907,750 |
| 2022-04-28 | $14.71 | $14.95 | $14.14 | $14.45 | $14.42 | 3,165,580 |
| 2022-04-27 | $15.27 | $15.33 | $13.88 | $15.04 | $15.01 | 5,441,310 |
| 2022-04-26 | $15.27 | $15.95 | $15.16 | $15.54 | $15.51 | 3,140,750 |
| 2022-04-25 | $15.26 | $15.84 | $15.06 | $15.33 | $15.30 | 3,895,220 |
| 2022-04-22 | $15.99 | $15.99 | $15.30 | $15.52 | $15.49 | 3,161,790 |
| 2022-04-21 | $15.86 | $16.36 | $15.67 | $15.75 | $15.72 | 6,697,070 |
| 2022-04-20 | $15.30 | $15.98 | $15.28 | $15.77 | $15.74 | 4,235,890 |
| 2022-04-19 | $14.92 | $15.43 | $14.88 | $15.39 | $15.36 | 1,855,730 |
| 2022-04-18 | $14.50 | $15.15 | $14.31 | $14.99 | $14.96 | 1,960,300 |
| 2022-04-15 | $14.60 | $14.62 | $14.22 | $14.56 | $14.53 | 1,522,850 |
| 2022-04-14 | $14.18 | $14.63 | $14.00 | $14.50 | $14.47 | 1,747,360 |
| 2022-04-13 | $14.38 | $14.40 | $14.06 | $14.11 | $14.08 | 1,342,400 |
| 2022-04-12 | $14.00 | $14.54 | $13.86 | $14.49 | $14.46 | 1,926,400 |
| 2022-04-11 | $14.62 | $14.83 | $13.93 | $14.06 | $14.03 | 1,910,180 |
| 2022-04-08 | $15.00 | $15.00 | $14.41 | $14.62 | $14.59 | 1,423,250 |
| 2022-04-07 | $15.36 | $15.39 | $14.88 | $14.88 | $14.85 | 1,622,510 |
| 2022-04-06 | $15.26 | $15.48 | $15.12 | $15.37 | $15.34 | 1,017,720 |
| 2022-04-05 | $15.26 | $15.26 | $15.26 | $15.26 | $15.23 | 0 |
| 2022-04-04 | $15.26 | $15.26 | $15.26 | $15.26 | $15.23 | 0 |
| 2022-04-01 | $15.24 | $15.34 | $15.10 | $15.26 | $15.23 | 828,580 |
| 2022-03-31 | $15.43 | $15.51 | $15.16 | $15.34 | $15.31 | 1,014,800 |
| 2022-03-30 | $15.26 | $15.48 | $15.25 | $15.43 | $15.40 | 1,287,250 |
| 2022-03-29 | $15.34 | $15.48 | $15.15 | $15.24 | $15.21 | 1,281,830 |
| 2022-03-28 | $15.67 | $15.70 | $15.20 | $15.37 | $15.34 | 1,544,050 |
| 2022-03-25 | $15.54 | $16.06 | $15.24 | $15.50 | $15.47 | 2,088,100 |
| 2022-03-24 | $15.17 | $15.41 | $15.07 | $15.32 | $15.29 | 1,334,250 |
| 2022-03-23 | $15.35 | $15.47 | $15.20 | $15.29 | $15.26 | 895,220 |
| 2022-03-22 | $15.43 | $15.48 | $15.18 | $15.38 | $15.35 | 921,550 |
| 2022-03-21 | $15.25 | $15.55 | $15.11 | $15.46 | $15.43 | 1,487,350 |
| 2022-03-18 | $15.01 | $15.20 | $14.87 | $15.08 | $15.05 | 1,170,330 |
| 2022-03-17 | $15.01 | $15.41 | $14.90 | $15.02 | $14.99 | 1,930,020 |
| 2022-03-16 | $14.58 | $14.98 | $14.13 | $14.91 | $14.88 | 2,591,720 |
| 2022-03-15 | $15.37 | $15.38 | $14.50 | $14.54 | $14.51 | 1,967,780 |
| 2022-03-14 | $15.77 | $15.92 | $15.23 | $15.26 | $15.23 | 1,520,890 |
| 2022-03-10 | $15.71 | $16.04 | $15.51 | $15.56 | $15.53 | 1,721,290 |
| 2022-03-09 | $16.00 | $16.20 | $14.80 | $15.31 | $15.28 | 2,858,100 |
| 2022-03-08 | $16.50 | $16.59 | $15.80 | $16.00 | $15.97 | 2,528,570 |
| 2022-03-07 | $16.69 | $16.74 | $15.93 | $16.13 | $16.10 | 3,112,060 |
| 2022-03-04 | $17.02 | $17.20 | $16.60 | $16.65 | $16.62 | 2,205,330 |
| 2022-03-03 | $17.12 | $17.35 | $17.04 | $17.07 | $17.04 | 1,018,200 |
| 2022-03-02 | $17.10 | $17.35 | $16.98 | $17.21 | $17.18 | 834,900 |
| 2022-03-01 | $16.97 | $17.23 | $16.96 | $17.16 | $17.13 | 932,660 |
| 2022-02-28 | $17.11 | $17.20 | $16.81 | $17.05 | $17.02 | 888,910 |
| 2022-02-25 | $17.19 | $17.49 | $17.09 | $17.11 | $17.08 | 1,038,080 |
| 2022-02-24 | $17.37 | $17.64 | $16.87 | $17.08 | $17.05 | 2,103,220 |
| 2022-02-23 | $17.49 | $17.67 | $17.33 | $17.55 | $17.52 | 1,165,650 |
| 2022-02-22 | $17.74 | $17.74 | $17.33 | $17.45 | $17.42 | 1,108,100 |
| 2022-02-21 | $17.77 | $17.93 | $17.69 | $17.81 | $17.78 | 803,050 |
| 2022-02-18 | $17.52 | $17.96 | $17.35 | $17.79 | $17.76 | 1,077,750 |
| 2022-02-17 | $17.47 | $17.78 | $17.32 | $17.53 | $17.50 | 1,082,420 |
| 2022-02-16 | $17.47 | $17.60 | $17.31 | $17.50 | $17.47 | 879,290 |
| 2022-02-15 | $17.21 | $17.53 | $17.13 | $17.47 | $17.44 | 1,210,350 |
| 2022-02-14 | $17.21 | $17.38 | $17.11 | $17.14 | $17.11 | 1,334,830 |
| 2022-02-11 | $17.69 | $17.69 | $17.15 | $17.20 | $17.17 | 2,045,230 |
| 2022-02-10 | $17.90 | $17.96 | $17.61 | $17.77 | $17.74 | 993,700 |
| 2022-02-09 | $17.53 | $17.88 | $17.49 | $17.87 | $17.84 | 1,191,000 |
| 2022-02-08 | $17.12 | $17.63 | $17.03 | $17.57 | $17.54 | 1,559,230 |
| 2022-02-07 | $17.42 | $17.43 | $17.10 | $17.11 | $17.08 | 1,577,580 |
| 2022-02-04 | $17.23 | $17.23 | $17.23 | $17.23 | $17.20 | 0 |
| 2022-02-03 | $17.23 | $17.23 | $17.23 | $17.23 | $17.20 | 0 |
| 2022-02-02 | $17.23 | $17.23 | $17.23 | $17.23 | $17.20 | 0 |
| 2022-02-01 | $17.23 | $17.23 | $17.23 | $17.23 | $17.20 | 0 |
| 2022-01-28 | $16.86 | $17.38 | $16.81 | $17.23 | $17.20 | 1,478,350 |
| 2022-01-27 | $17.40 | $17.49 | $16.84 | $16.85 | $16.82 | 2,301,270 |
| 2022-01-26 | $17.68 | $17.79 | $17.00 | $17.41 | $17.38 | 3,043,550 |
| 2022-01-25 | $17.83 | $18.02 | $17.50 | $17.50 | $17.47 | 2,659,670 |
| 2022-01-24 | $18.11 | $18.33 | $17.80 | $17.91 | $17.88 | 2,433,460 |
| 2022-01-21 | $17.84 | $18.52 | $17.75 | $18.24 | $18.20 | 3,705,810 |
| 2022-01-20 | $18.14 | $18.31 | $17.78 | $17.85 | $17.82 | 2,952,760 |
| 2022-01-19 | $18.02 | $18.43 | $17.76 | $18.14 | $18.11 | 2,682,800 |
| 2022-01-18 | $18.88 | $18.90 | $17.95 | $18.00 | $17.97 | 4,896,020 |
| 2022-01-17 | $18.75 | $18.99 | $18.57 | $18.80 | $18.76 | 2,261,680 |
| 2022-01-14 | $19.19 | $19.51 | $18.71 | $18.75 | $18.71 | 4,297,300 |
| 2022-01-13 | $19.71 | $20.15 | $19.10 | $19.19 | $19.15 | 5,878,840 |
| 2022-01-12 | $19.77 | $20.23 | $19.56 | $20.06 | $20.02 | 4,265,800 |
| 2022-01-11 | $20.36 | $20.58 | $19.40 | $19.54 | $19.50 | 5,899,730 |
| 2022-01-10 | $20.04 | $20.88 | $20.00 | $20.48 | $20.44 | 3,477,020 |
| 2022-01-07 | $20.77 | $20.92 | $19.91 | $20.06 | $20.02 | 3,040,820 |
| 2022-01-06 | $20.30 | $21.10 | $20.10 | $20.77 | $20.73 | 3,818,560 |
| 2022-01-05 | $21.05 | $21.47 | $20.20 | $20.56 | $20.52 | 4,298,820 |
| 2022-01-04 | $20.64 | $21.17 | $20.40 | $21.00 | $20.96 | 5,877,920 |
| 2022-01-03 | $20.48 | $20.48 | $20.48 | $20.48 | $20.44 | 0 |
| 2021-12-31 | $20.09 | $20.58 | $20.02 | $20.48 | $20.44 | 3,241,410 |
| 2021-12-30 | $20.00 | $20.38 | $19.90 | $20.18 | $20.14 | 2,875,360 |
| 2021-12-29 | $20.36 | $20.46 | $19.81 | $20.11 | $20.07 | 4,469,900 |
| 2021-12-28 | $20.00 | $21.28 | $19.81 | $20.45 | $20.41 | 9,482,310 |
| 2021-12-27 | $18.90 | $20.25 | $18.90 | $20.22 | $20.18 | 6,060,030 |
| 2021-12-24 | $19.26 | $19.26 | $18.70 | $18.90 | $18.86 | 2,336,240 |
| 2021-12-23 | $19.38 | $19.38 | $18.81 | $19.03 | $18.99 | 2,623,300 |
| 2021-12-22 | $18.82 | $19.45 | $18.75 | $19.23 | $19.19 | 5,885,300 |
| 2021-12-21 | $19.60 | $19.60 | $19.30 | $19.45 | $19.41 | 4,998,270 |
| 2021-12-20 | $19.88 | $19.88 | $19.34 | $19.50 | $19.46 | 6,098,430 |
| 2021-12-17 | $19.78 | $20.16 | $19.62 | $19.94 | $19.90 | 5,598,530 |
| 2021-12-16 | $19.98 | $20.01 | $19.51 | $19.75 | $19.71 | 5,502,970 |
| 2021-12-15 | $19.32 | $19.74 | $19.13 | $19.38 | $19.34 | 3,622,040 |
| 2021-12-14 | $18.89 | $19.80 | $18.89 | $19.30 | $19.26 | 4,743,800 |
| 2021-12-13 | $19.01 | $19.24 | $18.82 | $19.01 | $18.97 | 3,231,960 |
| 2021-12-07 | $17.82 | $17.95 | $17.65 | $17.91 | $17.88 | 2,018,860 |
| 2021-12-06 | $18.60 | $18.60 | $17.80 | $17.80 | $17.77 | 3,824,240 |
| 2021-12-03 | $18.60 | $18.60 | $18.60 | $18.60 | $18.56 | 2,953,370 |
| 2021-12-02 | $18.76 | $18.76 | $18.76 | $18.76 | $18.72 | 7,788,420 |
| 2021-12-01 | $18.06 | $18.28 | $17.88 | $18.20 | $18.17 | 1,736,050 |
| 2021-11-30 | $17.90 | $18.11 | $17.76 | $18.06 | $18.03 | 1,503,590 |
| 2021-11-29 | $18.00 | $18.00 | $17.70 | $17.91 | $17.88 | 1,874,950 |
| 2021-11-26 | $18.51 | $18.59 | $18.10 | $18.10 | $18.07 | 1,865,330 |
| 2021-11-25 | $18.27 | $18.68 | $18.16 | $18.50 | $18.46 | 3,044,840 |
| 2021-11-24 | $18.07 | $18.33 | $17.88 | $18.26 | $18.22 | 2,120,550 |
| 2021-11-23 | $18.01 | $18.40 | $17.98 | $18.13 | $18.10 | 2,090,850 |
| 2021-11-22 | $18.20 | $18.50 | $17.98 | $18.09 | $18.06 | 2,798,280 |
| 2021-11-19 | $18.17 | $18.29 | $18.06 | $18.18 | $18.15 | 2,155,050 |
| 2021-11-18 | $18.75 | $18.75 | $18.08 | $18.19 | $18.16 | 4,271,600 |
| 2021-11-17 | $19.38 | $19.38 | $18.68 | $18.75 | $18.71 | 5,237,650 |
| 2021-11-16 | $18.30 | $19.34 | $18.22 | $19.33 | $19.29 | 9,189,810 |
| 2021-11-15 | $17.25 | $18.58 | $17.25 | $18.41 | $18.37 | 5,385,880 |
| 2021-11-12 | $17.40 | $17.45 | $17.20 | $17.23 | $17.20 | 1,176,620 |
| 2021-11-11 | $17.08 | $17.50 | $17.06 | $17.32 | $17.29 | 1,504,750 |
| 2021-11-10 | $17.15 | $17.28 | $16.97 | $17.16 | $17.13 | 1,232,380 |
| 2021-11-09 | $17.09 | $17.32 | $17.03 | $17.14 | $17.11 | 1,130,860 |
| 2021-11-08 | $17.42 | $17.53 | $17.02 | $17.08 | $17.05 | 1,673,540 |
| 2021-11-05 | $17.34 | $17.34 | $17.34 | $17.34 | $17.31 | 2,311,470 |
| 2021-11-04 | $17.16 | $17.39 | $17.07 | $17.34 | $17.31 | 2,068,710 |
| 2021-11-03 | $17.01 | $17.31 | $17.01 | $17.21 | $17.18 | 1,891,460 |
| 2021-11-02 | $16.90 | $17.35 | $16.88 | $17.08 | $17.05 | 2,745,440 |
| 2021-11-01 | $16.97 | $17.21 | $16.70 | $16.95 | $16.92 | 2,193,380 |
| 2021-10-29 | $16.35 | $17.18 | $16.28 | $16.93 | $16.90 | 3,012,890 |
| 2021-10-28 | $16.23 | $16.43 | $15.87 | $16.38 | $16.35 | 2,945,710 |
| 2021-10-27 | $16.81 | $16.90 | $16.20 | $16.24 | $16.21 | 5,311,260 |
| 2021-10-26 | $16.88 | $17.43 | $16.77 | $16.93 | $16.90 | 2,815,090 |
| 2021-10-25 | $16.80 | $17.03 | $16.50 | $16.89 | $16.86 | 3,157,730 |
| 2021-10-22 | $17.25 | $17.35 | $16.70 | $16.86 | $16.83 | 4,468,340 |
| 2021-10-21 | $17.60 | $17.65 | $17.18 | $17.25 | $17.22 | 3,102,120 |
| 2021-10-20 | $17.88 | $18.50 | $17.51 | $17.60 | $17.57 | 3,197,820 |
| 2021-10-19 | $17.74 | $18.02 | $17.48 | $17.90 | $17.87 | 1,853,770 |
| 2021-10-18 | $17.80 | $17.87 | $17.20 | $17.74 | $17.71 | 1,744,450 |
| 2021-10-15 | $18.14 | $18.29 | $17.80 | $17.85 | $17.82 | 2,613,480 |
| 2021-10-14 | $18.50 | $19.00 | $18.38 | $18.42 | $18.38 | 3,929,100 |
| 2021-10-13 | $18.30 | $18.34 | $17.89 | $18.20 | $18.17 | 1,635,250 |
| 2021-10-12 | $18.40 | $18.70 | $18.18 | $18.37 | $18.33 | 2,008,390 |
| 2021-10-11 | $18.80 | $18.90 | $18.50 | $18.71 | $18.67 | 2,250,260 |
| 2021-09-30 | $18.18 | $18.45 | $17.98 | $18.33 | $18.29 | 1,599,290 |
| 2021-09-29 | $18.00 | $18.35 | $17.73 | $18.08 | $18.05 | 2,010,900 |
| 2021-09-28 | $18.35 | $18.35 | $17.88 | $18.12 | $18.09 | 2,070,870 |
| 2021-09-27 | $18.05 | $18.58 | $18.05 | $18.48 | $18.44 | 3,432,120 |
| 2021-09-24 | $17.88 | $18.22 | $17.70 | $18.04 | $18.01 | 1,857,740 |
| 2021-09-23 | $17.70 | $18.06 | $17.65 | $17.88 | $17.85 | 1,737,630 |
| 2021-09-22 | $17.50 | $17.83 | $17.50 | $17.57 | $17.54 | 1,386,660 |
| 2021-09-21 | $17.90 | $17.90 | $17.90 | $17.90 | $17.87 | 0 |
| 2021-09-20 | $17.90 | $17.90 | $17.90 | $17.90 | $17.87 | 0 |
| 2021-09-17 | $17.92 | $17.95 | $17.45 | $17.90 | $17.87 | 3,291,190 |
| 2021-09-16 | $17.87 | $18.29 | $17.80 | $17.93 | $17.90 | 2,481,910 |
| 2021-09-15 | $17.90 | $17.95 | $17.71 | $17.88 | $17.85 | 1,745,580 |
| 2021-09-14 | $18.18 | $18.23 | $17.84 | $17.89 | $17.86 | 2,092,660 |
| 2021-09-13 | $18.19 | $18.33 | $17.93 | $18.06 | $18.03 | 2,671,270 |
| 2021-09-09 | $18.85 | $19.07 | $18.62 | $18.73 | $18.69 | 2,264,050 |
| 2021-09-08 | $19.00 | $19.19 | $18.81 | $18.85 | $18.81 | 2,732,610 |
| 2021-09-07 | $19.10 | $19.10 | $18.80 | $19.05 | $19.01 | 2,583,820 |
| 2021-09-06 | $19.49 | $19.50 | $18.90 | $19.15 | $19.11 | 4,363,730 |
| 2021-09-03 | $18.98 | $19.73 | $18.80 | $19.49 | $19.45 | 4,929,280 |
| 2021-09-02 | $18.60 | $19.19 | $18.42 | $18.93 | $18.89 | 3,345,000 |
| 2021-09-01 | $18.63 | $18.63 | $18.23 | $18.60 | $18.56 | 2,268,380 |
| 2021-08-31 | $18.35 | $18.55 | $18.10 | $18.49 | $18.45 | 2,203,150 |
| 2021-08-30 | $18.06 | $18.55 | $17.89 | $18.38 | $18.34 | 2,517,020 |
| 2021-08-27 | $18.41 | $18.41 | $17.70 | $17.79 | $17.76 | 3,302,660 |
| 2021-08-26 | $18.50 | $18.60 | $18.25 | $18.41 | $18.37 | 1,589,480 |
| 2021-08-25 | $18.20 | $18.75 | $18.01 | $18.57 | $18.53 | 1,765,260 |
| 2021-08-24 | $18.45 | $18.53 | $18.27 | $18.35 | $18.31 | 1,910,170 |
| 2021-08-23 | $18.04 | $18.50 | $17.84 | $18.36 | $18.32 | 2,430,520 |
| 2021-08-20 | $18.80 | $18.81 | $17.85 | $18.08 | $18.05 | 4,589,400 |
| 2021-08-19 | $18.92 | $19.07 | $18.77 | $18.81 | $18.77 | 1,774,450 |
| 2021-08-18 | $18.90 | $19.06 | $18.72 | $19.00 | $18.96 | 1,703,130 |
| 2021-08-17 | $19.58 | $19.58 | $18.70 | $18.85 | $18.81 | 3,491,190 |
| 2021-08-16 | $19.04 | $19.70 | $18.93 | $19.64 | $19.60 | 3,014,430 |
| 2021-08-13 | $19.13 | $19.45 | $18.97 | $19.04 | $19.00 | 2,784,410 |
| 2021-08-12 | $19.72 | $19.94 | $19.26 | $19.28 | $19.24 | 3,574,860 |
| 2021-08-11 | $19.98 | $20.07 | $19.51 | $19.68 | $19.64 | 2,741,110 |
| 2021-08-10 | $19.21 | $19.95 | $19.02 | $19.92 | $19.88 | 3,719,450 |
| 2021-08-09 | $18.66 | $19.37 | $18.55 | $19.25 | $19.21 | 3,352,150 |
| 2021-08-06 | $19.62 | $19.62 | $19.10 | $19.30 | $19.26 | 3,912,950 |
| 2021-08-05 | $19.67 | $20.05 | $19.50 | $19.76 | $19.72 | 2,688,730 |
| 2021-08-04 | $20.10 | $20.10 | $19.68 | $19.69 | $19.65 | 2,617,570 |
| 2021-08-03 | $19.90 | $20.20 | $19.82 | $20.12 | $20.08 | 2,825,040 |
| 2021-08-02 | $19.54 | $20.25 | $19.26 | $20.04 | $20.00 | 3,215,350 |
| 2021-07-30 | $19.83 | $20.03 | $19.68 | $19.81 | $19.77 | 2,695,960 |
| 2021-07-29 | $19.60 | $20.11 | $19.41 | $19.83 | $19.79 | 4,309,460 |
| 2021-07-28 | $19.57 | $19.72 | $19.11 | $19.60 | $19.56 | 3,794,470 |
| 2021-07-27 | $19.30 | $20.27 | $19.12 | $19.60 | $19.56 | 5,886,340 |
| 2021-07-26 | $19.14 | $19.74 | $18.91 | $19.39 | $19.35 | 4,116,770 |
| 2021-07-23 | $20.30 | $20.35 | $18.83 | $19.31 | $19.27 | 9,096,830 |
| 2021-07-22 | $20.82 | $20.82 | $20.02 | $20.27 | $20.23 | 5,519,840 |
| 2021-07-21 | $20.68 | $20.91 | $20.51 | $20.82 | $20.78 | 3,657,180 |
| 2021-07-20 | $20.75 | $21.00 | $20.51 | $20.70 | $20.66 | 3,687,030 |
| 2021-07-19 | $20.76 | $21.06 | $20.35 | $20.84 | $20.80 | 4,711,690 |
| 2021-07-16 | $20.89 | $20.89 | $20.10 | $20.75 | $20.71 | 7,765,960 |
| 2021-07-15 | $22.40 | $22.48 | $20.00 | $20.90 | $20.86 | 15,294,840 |
| 2021-07-14 | $22.81 | $23.07 | $22.08 | $22.26 | $22.22 | 5,165,880 |
| 2021-07-13 | $22.79 | $23.08 | $22.41 | $22.97 | $22.93 | 5,146,460 |
| 2021-07-12 | $23.01 | $23.49 | $22.65 | $22.95 | $22.91 | 4,872,600 |
| 2021-07-09 | $23.71 | $23.80 | $22.63 | $22.95 | $22.91 | 6,744,540 |
| 2021-07-08 | $24.01 | $24.24 | $23.00 | $23.64 | $23.59 | 5,975,880 |
| 2021-07-07 | $23.61 | $24.28 | $23.37 | $23.97 | $23.92 | 4,832,330 |
| 2021-07-06 | $24.62 | $24.66 | $23.55 | $23.97 | $23.92 | 5,183,140 |
| 2021-07-05 | $23.87 | $24.78 | $23.67 | $24.46 | $24.41 | 7,497,920 |
| 2021-07-01 | $22.37 | $24.30 | $22.22 | $23.62 | $23.57 | 11,419,680 |
| 2021-06-30 | $22.13 | $22.40 | $21.95 | $22.26 | $22.22 | 2,275,870 |
| 2021-06-29 | $22.65 | $22.90 | $22.02 | $22.10 | $22.06 | 3,799,950 |
| 2021-06-28 | $22.55 | $23.51 | $22.25 | $22.81 | $22.77 | 5,911,330 |
| 2021-06-25 | $22.52 | $22.74 | $22.02 | $22.35 | $22.31 | 3,129,540 |
| 2021-06-24 | $22.99 | $23.19 | $22.14 | $22.50 | $22.46 | 5,687,830 |
| 2021-06-23 | $23.07 | $23.83 | $22.66 | $23.00 | $22.96 | 5,699,090 |
| 2021-06-22 | $23.61 | $23.70 | $22.89 | $23.07 | $23.03 | 5,562,240 |
| 2021-06-21 | $22.37 | $23.74 | $22.03 | $23.49 | $23.44 | 9,690,980 |
| 2021-06-18 | $32.04 | $33.45 | $32.03 | $32.99 | $21.89 | 2,751,040 |
| 2021-06-17 | $31.70 | $32.66 | $31.69 | $32.10 | $21.30 | 2,020,130 |
| 2021-06-16 | $31.54 | $32.48 | $31.12 | $31.84 | $21.12 | 2,427,130 |
| 2021-06-15 | $31.63 | $31.93 | $30.56 | $31.71 | $21.04 | 3,306,770 |
| 2021-06-14 | $31.69 | $31.69 | $31.69 | $31.69 | $21.02 | 0 |
| 2021-06-11 | $33.76 | $33.79 | $31.50 | $31.69 | $21.02 | 4,430,180 |
| 2021-06-10 | $33.07 | $33.40 | $32.62 | $33.25 | $22.06 | 3,002,340 |
| 2021-06-09 | $34.50 | $34.72 | $32.81 | $33.24 | $22.05 | 4,882,430 |
| 2021-06-08 | $36.34 | $36.35 | $34.12 | $34.50 | $22.89 | 5,325,560 |
| 2021-06-07 | $36.55 | $36.90 | $35.86 | $36.50 | $24.21 | 4,173,510 |
| 2021-06-04 | $35.31 | $36.60 | $35.25 | $36.55 | $24.25 | 4,142,730 |
| 2021-06-03 | $36.11 | $36.43 | $35.16 | $35.25 | $23.39 | 2,523,110 |
| 2021-06-02 | $36.11 | $36.64 | $35.74 | $36.41 | $24.15 | 3,381,890 |
| 2021-06-01 | $34.62 | $36.69 | $34.36 | $36.21 | $24.02 | 4,959,040 |
| 2021-05-31 | $34.55 | $35.10 | $34.23 | $34.88 | $23.14 | 3,993,210 |
| 2021-05-28 | $35.70 | $35.82 | $34.61 | $34.79 | $23.08 | 2,291,730 |
| 2021-05-27 | $35.57 | $35.68 | $34.18 | $35.16 | $23.33 | 3,139,750 |
| 2021-05-26 | $35.82 | $36.60 | $35.38 | $35.75 | $23.72 | 2,219,050 |
| 2021-05-25 | $36.05 | $36.68 | $35.38 | $35.68 | $23.67 | 2,630,990 |
| 2021-05-24 | $34.81 | $36.27 | $34.69 | $35.95 | $23.85 | 2,944,990 |
| 2021-05-21 | $35.28 | $35.60 | $34.51 | $34.75 | $23.05 | 2,262,080 |
| 2021-05-20 | $35.51 | $36.16 | $35.14 | $35.25 | $23.39 | 1,998,390 |
| 2021-05-19 | $34.80 | $36.55 | $34.60 | $35.84 | $23.78 | 3,041,650 |
| 2021-05-18 | $34.80 | $35.29 | $34.38 | $34.85 | $23.12 | 1,747,370 |
| 2021-05-17 | $34.49 | $35.17 | $34.01 | $34.68 | $23.01 | 2,749,460 |
| 2021-05-14 | $34.39 | $34.77 | $33.93 | $34.50 | $22.89 | 3,131,830 |
| 2021-05-13 | $32.85 | $35.42 | $32.78 | $34.41 | $22.83 | 4,694,310 |
| 2021-05-12 | $32.49 | $33.43 | $32.13 | $33.26 | $22.06 | 2,146,010 |
| 2021-05-11 | $31.39 | $32.49 | $31.02 | $32.33 | $21.45 | 1,658,020 |
| 2021-05-10 | $31.40 | $31.59 | $30.80 | $31.50 | $20.90 | 1,360,540 |
| 2021-05-07 | $31.88 | $31.98 | $31.23 | $31.28 | $20.75 | 1,649,180 |
| 2021-05-06 | $32.71 | $32.98 | $31.45 | $31.81 | $21.10 | 2,160,920 |
| 2021-05-05 | $32.68 | $32.68 | $32.68 | $32.68 | $21.68 | 0 |
| 2021-05-04 | $32.68 | $32.68 | $32.68 | $32.68 | $21.68 | 0 |
| 2021-04-30 | $32.99 | $33.11 | $32.33 | $32.68 | $21.68 | 2,069,470 |
| 2021-04-29 | $32.56 | $33.70 | $32.30 | $33.00 | $21.89 | 2,240,080 |
| 2021-04-28 | $32.31 | $33.87 | $32.24 | $32.56 | $21.60 | 3,193,390 |
| 2021-04-27 | $32.07 | $32.69 | $31.80 | $31.93 | $21.18 | 1,799,600 |
| 2021-04-26 | $33.29 | $33.45 | $32.00 | $32.29 | $21.42 | 2,414,870 |
| 2021-04-23 | $33.46 | $33.98 | $33.10 | $33.16 | $22.00 | 1,926,640 |
| 2021-04-22 | $32.99 | $33.81 | $32.55 | $33.62 | $22.30 | 2,802,850 |
| 2021-04-21 | $32.50 | $33.54 | $32.30 | $32.98 | $21.88 | 2,171,930 |
| 2021-04-20 | $31.85 | $33.26 | $31.50 | $32.88 | $21.81 | 3,160,220 |
| 2021-04-19 | $32.01 | $32.60 | $31.70 | $31.86 | $21.14 | 2,327,310 |
| 2021-04-16 | $31.93 | $32.80 | $31.38 | $31.50 | $20.90 | 3,299,460 |
| 2021-04-15 | $30.69 | $31.13 | $30.16 | $31.07 | $20.61 | 1,777,920 |
| 2021-04-14 | $30.39 | $30.72 | $30.01 | $30.38 | $20.15 | 1,316,730 |
| 2021-04-13 | $30.36 | $31.17 | $30.36 | $30.50 | $20.23 | 1,614,540 |
| 2021-04-12 | $31.20 | $31.32 | $30.45 | $30.48 | $20.22 | 2,022,890 |
| 2021-04-09 | $30.10 | $31.34 | $29.82 | $31.28 | $20.75 | 3,345,100 |
| 2021-04-08 | $29.35 | $30.40 | $29.21 | $30.21 | $20.04 | 2,280,480 |
| 2021-04-07 | $30.21 | $30.21 | $29.27 | $29.45 | $19.54 | 1,570,590 |
| 2021-04-06 | $30.12 | $30.30 | $29.81 | $30.21 | $20.04 | 1,113,560 |
| 2021-04-05 | $30.13 | $30.13 | $30.13 | $30.13 | $19.99 | 0 |
| 2021-04-02 | $30.06 | $30.35 | $29.74 | $30.13 | $19.99 | 1,546,030 |
| 2021-04-01 | $30.19 | $30.26 | $29.80 | $30.03 | $19.92 | 1,094,330 |
| 2021-03-31 | $30.10 | $30.67 | $29.88 | $30.00 | $19.90 | 1,119,290 |
| 2021-03-30 | $30.43 | $30.68 | $30.10 | $30.40 | $20.17 | 1,276,070 |
| 2021-03-29 | $30.42 | $30.99 | $30.29 | $30.43 | $20.19 | 1,719,530 |
| 2021-03-26 | $29.76 | $30.84 | $29.65 | $30.50 | $20.23 | 2,009,360 |
| 2021-03-25 | $29.01 | $30.15 | $29.00 | $29.77 | $19.75 | 1,866,280 |
| 2021-03-24 | $28.80 | $29.39 | $28.62 | $29.09 | $19.30 | 1,369,990 |
| 2021-03-23 | $29.45 | $29.63 | $28.60 | $28.82 | $19.12 | 1,608,110 |
| 2021-03-22 | $29.33 | $29.72 | $29.17 | $29.39 | $19.50 | 1,623,200 |
| 2021-03-19 | $29.60 | $29.90 | $29.24 | $29.34 | $19.46 | 1,143,920 |
| 2021-03-18 | $30.01 | $30.12 | $29.63 | $29.90 | $19.84 | 1,532,670 |
| 2021-03-17 | $29.10 | $30.30 | $29.10 | $30.20 | $20.03 | 1,715,370 |
| 2021-03-16 | $29.06 | $29.65 | $29.06 | $29.34 | $19.46 | 894,540 |
| 2021-03-15 | $29.72 | $29.72 | $28.90 | $29.06 | $19.28 | 1,261,940 |
| 2021-03-12 | $30.00 | $30.13 | $29.05 | $29.52 | $19.58 | 1,411,480 |
| 2021-03-11 | $29.35 | $30.09 | $28.83 | $30.00 | $19.90 | 1,560,120 |
| 2021-03-10 | $30.39 | $30.39 | $29.15 | $29.52 | $19.58 | 1,954,720 |
| 2021-03-09 | $30.12 | $30.28 | $28.90 | $29.86 | $19.81 | 2,013,300 |
| 2021-03-08 | $30.68 | $31.08 | $29.95 | $30.03 | $19.92 | 2,015,340 |
| 2021-03-05 | $29.40 | $30.77 | $29.40 | $30.74 | $20.39 | 2,109,760 |
| 2021-03-04 | $30.62 | $30.62 | $29.63 | $29.77 | $19.75 | 2,925,360 |
| 2021-03-03 | $31.13 | $31.49 | $30.60 | $30.90 | $20.50 | 2,238,660 |
| 2021-03-02 | $31.66 | $31.87 | $30.93 | $31.16 | $20.67 | 2,426,250 |
| 2021-03-01 | $31.35 | $32.15 | $31.35 | $31.70 | $21.03 | 2,358,660 |
| 2021-02-26 | $32.04 | $32.04 | $31.15 | $31.35 | $20.80 | 3,318,180 |
| 2021-02-25 | $32.23 | $33.08 | $32.10 | $32.53 | $21.58 | 3,029,680 |
| 2021-02-24 | $33.32 | $33.64 | $31.82 | $32.03 | $21.25 | 3,661,430 |
| 2021-02-23 | $34.06 | $34.66 | $33.03 | $33.26 | $22.06 | 3,759,210 |
| 2021-02-22 | $35.56 | $35.75 | $34.31 | $34.43 | $22.84 | 4,989,130 |
| 2021-02-19 | $35.67 | $36.20 | $35.30 | $35.56 | $23.59 | 4,162,340 |
| 2021-02-18 | $35.51 | $36.45 | $35.18 | $35.81 | $23.76 | 4,427,210 |
| 2021-02-17 | $35.11 | $35.11 | $35.11 | $35.11 | $23.29 | 0 |
| 2021-02-16 | $35.11 | $35.11 | $35.11 | $35.11 | $23.29 | 0 |
| 2021-02-15 | $35.11 | $35.11 | $35.11 | $35.11 | $23.29 | 0 |
| 2021-02-12 | $35.11 | $35.11 | $35.11 | $35.11 | $23.29 | 0 |
| 2021-02-11 | $35.11 | $35.11 | $35.11 | $35.11 | $23.29 | 0 |
| 2021-02-10 | $33.68 | $35.88 | $33.12 | $35.11 | $23.29 | 4,224,360 |
| 2021-02-09 | $32.31 | $34.28 | $31.82 | $33.46 | $22.20 | 4,014,040 |
| 2021-02-08 | $32.21 | $33.08 | $31.55 | $32.34 | $21.45 | 3,876,790 |
| 2021-02-05 | $33.50 | $33.79 | $31.99 | $32.08 | $21.28 | 4,091,650 |
| 2021-02-04 | $32.38 | $34.54 | $32.34 | $33.48 | $22.21 | 4,501,280 |
| 2021-02-03 | $31.90 | $33.54 | $31.89 | $32.62 | $21.64 | 2,974,930 |
| 2021-02-02 | $32.60 | $32.84 | $31.40 | $32.27 | $21.41 | 3,304,080 |
| 2021-02-01 | $31.34 | $32.50 | $30.97 | $31.96 | $21.20 | 3,245,520 |
| 2021-01-29 | $34.09 | $34.24 | $30.71 | $31.15 | $20.67 | 7,428,570 |
| 2021-01-28 | $33.30 | $35.55 | $32.48 | $33.87 | $22.47 | 4,820,150 |
| 2021-01-27 | $32.94 | $34.30 | $32.77 | $33.88 | $22.48 | 3,432,310 |
| 2021-01-26 | $35.81 | $35.98 | $32.84 | $32.94 | $21.85 | 6,175,930 |
| 2021-01-25 | $35.00 | $36.14 | $34.24 | $36.05 | $23.92 | 4,365,360 |
| 2021-01-22 | $35.10 | $35.62 | $34.70 | $35.28 | $23.41 | 2,700,080 |
| 2021-01-21 | $34.48 | $35.78 | $34.48 | $35.16 | $23.33 | 3,127,420 |
| 2021-01-20 | $33.35 | $34.77 | $33.35 | $34.63 | $22.97 | 2,643,210 |
| 2021-01-19 | $34.62 | $34.81 | $33.38 | $33.65 | $22.32 | 4,259,620 |
| 2021-01-18 | $35.20 | $35.29 | $34.51 | $34.82 | $23.10 | 2,591,750 |
| 2021-01-15 | $35.75 | $35.76 | $34.60 | $34.75 | $23.05 | 3,022,410 |
| 2021-01-14 | $35.78 | $35.85 | $34.13 | $35.34 | $23.44 | 4,153,380 |
| 2021-01-13 | $35.95 | $36.15 | $35.05 | $35.43 | $23.50 | 4,793,340 |
| 2021-01-12 | $35.36 | $35.70 | $34.81 | $35.70 | $23.68 | 5,063,270 |
| 2021-01-11 | $34.90 | $35.60 | $34.01 | $35.20 | $23.35 | 5,827,810 |
| 2021-01-08 | $32.18 | $34.44 | $32.12 | $34.44 | $22.85 | 5,066,680 |
| 2021-01-07 | $33.49 | $33.49 | $32.41 | $32.90 | $21.83 | 3,213,070 |
| 2021-01-06 | $33.15 | $33.94 | $32.75 | $33.30 | $22.09 | 3,769,110 |
| 2021-01-05 | $32.65 | $33.33 | $32.55 | $32.95 | $21.86 | 4,987,860 |
| 2021-01-04 | $31.49 | $33.22 | $30.69 | $33.10 | $21.96 | 7,268,000 |
| 2021-01-01 | $31.29 | $31.29 | $31.29 | $31.29 | $20.76 | 0 |
| 2020-12-31 | $29.80 | $31.58 | $29.71 | $31.29 | $20.76 | 5,403,400 |
| 2020-12-30 | $29.63 | $30.12 | $29.25 | $30.01 | $19.91 | 3,119,980 |
| 2020-12-29 | $29.75 | $30.31 | $29.32 | $29.63 | $19.66 | 3,912,550 |
| 2020-12-28 | $29.17 | $30.17 | $28.41 | $29.13 | $19.33 | 4,215,070 |
| 2020-12-25 | $28.20 | $29.59 | $27.86 | $29.11 | $19.31 | 4,854,080 |
| 2020-12-24 | $30.01 | $30.02 | $28.47 | $28.68 | $19.03 | 3,750,890 |
| 2020-12-23 | $30.34 | $30.79 | $29.70 | $30.00 | $19.90 | 4,398,680 |
| 2020-12-22 | $31.80 | $32.20 | $30.40 | $30.56 | $20.27 | 3,097,430 |
| 2020-12-21 | $32.58 | $32.79 | $31.82 | $32.06 | $21.27 | 3,035,820 |
| 2020-12-18 | $32.70 | $33.57 | $32.30 | $32.66 | $21.67 | 3,433,500 |
| 2020-12-17 | $31.99 | $32.85 | $31.54 | $32.62 | $21.64 | 3,891,180 |
| 2020-12-16 | $31.72 | $32.20 | $31.35 | $31.79 | $21.09 | 2,619,200 |
| 2020-12-15 | $31.68 | $32.20 | $31.53 | $31.83 | $21.12 | 2,324,130 |
| 2020-12-14 | $32.15 | $32.31 | $31.20 | $31.68 | $21.02 | 2,754,620 |
| 2020-12-11 | $33.33 | $33.60 | $31.51 | $32.20 | $21.36 | 3,358,220 |
| 2020-12-10 | $33.60 | $33.95 | $33.00 | $33.26 | $22.06 | 2,528,640 |
| 2020-12-09 | $33.81 | $34.60 | $33.57 | $33.60 | $22.29 | 1,960,080 |
| 2020-12-08 | $34.41 | $34.86 | $33.60 | $34.21 | $22.70 | 2,696,750 |
| 2020-12-07 | $35.36 | $35.38 | $34.33 | $34.40 | $22.82 | 3,443,170 |
| 2020-12-04 | $34.30 | $35.35 | $34.06 | $35.06 | $23.26 | 2,934,290 |
| 2020-12-03 | $34.56 | $34.70 | $34.03 | $34.17 | $22.67 | 1,871,840 |
| 2020-12-02 | $34.21 | $35.10 | $34.02 | $34.45 | $22.85 | 3,047,020 |
| 2020-12-01 | $33.28 | $34.60 | $33.22 | $34.14 | $22.65 | 3,709,290 |
| 2020-11-30 | $34.33 | $34.36 | $32.91 | $33.15 | $21.99 | 3,269,800 |
| 2020-11-27 | $34.52 | $34.71 | $33.89 | $34.21 | $22.70 | 1,173,220 |
| 2020-11-26 | $34.49 | $34.60 | $33.80 | $34.57 | $22.93 | 1,466,470 |
| 2020-11-25 | $35.75 | $35.75 | $34.09 | $34.34 | $22.78 | 1,754,710 |
| 2020-11-24 | $35.52 | $35.95 | $35.11 | $35.20 | $23.35 | 1,921,800 |
| 2020-11-23 | $36.20 | $36.31 | $35.58 | $35.97 | $23.86 | 1,795,200 |
| 2020-11-20 | $36.48 | $37.18 | $36.01 | $36.20 | $24.02 | 2,050,880 |
| 2020-11-19 | $35.97 | $36.65 | $35.37 | $36.23 | $24.04 | 2,410,470 |
| 2020-11-18 | $35.90 | $36.92 | $35.57 | $35.97 | $23.86 | 2,321,000 |
| 2020-11-17 | $35.15 | $36.29 | $34.53 | $35.90 | $23.82 | 3,244,990 |
| 2020-11-16 | $36.45 | $36.45 | $34.87 | $35.15 | $23.32 | 4,519,360 |
| 2020-11-13 | $36.44 | $36.84 | $35.62 | $36.05 | $23.92 | 2,522,010 |
| 2020-11-12 | $36.47 | $37.05 | $35.96 | $36.29 | $24.08 | 2,093,470 |
| 2020-11-11 | $37.49 | $37.97 | $36.21 | $36.60 | $24.28 | 2,498,310 |
| 2020-11-10 | $37.50 | $38.10 | $37.15 | $37.60 | $24.94 | 2,511,530 |
| 2020-11-09 | $38.89 | $39.18 | $37.00 | $37.51 | $24.88 | 3,607,560 |
| 2020-11-06 | $40.50 | $40.55 | $38.64 | $38.77 | $25.72 | 3,694,810 |
| 2020-11-05 | $40.22 | $41.25 | $39.70 | $40.88 | $27.12 | 3,567,120 |
| 2020-11-04 | $39.83 | $40.30 | $38.88 | $40.09 | $26.60 | 1,978,440 |
| 2020-11-03 | $39.98 | $40.07 | $39.07 | $39.55 | $26.24 | 2,066,490 |
| 2020-11-02 | $38.98 | $40.64 | $38.03 | $40.07 | $26.58 | 2,842,680 |
| 2020-10-30 | $38.63 | $39.98 | $38.28 | $38.64 | $25.63 | 2,864,180 |
| 2020-10-29 | $36.50 | $39.20 | $36.31 | $38.58 | $25.59 | 3,542,790 |
| 2020-10-28 | $35.92 | $36.90 | $35.60 | $36.79 | $24.41 | 2,378,010 |
| 2020-10-27 | $37.40 | $37.98 | $35.88 | $36.19 | $24.01 | 4,523,070 |
| 2020-10-26 | $38.45 | $38.45 | $36.80 | $37.35 | $24.78 | 4,096,190 |
| 2020-10-23 | $39.73 | $40.65 | $38.03 | $38.05 | $25.24 | 2,813,560 |
| 2020-10-22 | $41.08 | $41.55 | $38.30 | $39.66 | $26.31 | 4,667,770 |
| 2020-10-21 | $40.49 | $42.08 | $39.68 | $41.55 | $27.56 | 3,268,150 |
| 2020-10-20 | $40.50 | $41.30 | $40.13 | $40.43 | $26.82 | 2,002,160 |
| 2020-10-19 | $40.89 | $41.56 | $40.08 | $40.40 | $26.80 | 2,062,820 |
| 2020-10-16 | $40.65 | $40.83 | $39.81 | $40.44 | $26.83 | 2,064,780 |
| 2020-10-15 | $39.34 | $42.15 | $39.32 | $40.65 | $26.97 | 4,232,000 |
| 2020-10-14 | $39.50 | $40.49 | $39.21 | $39.65 | $26.30 | 4,385,190 |
| 2020-10-13 | $42.75 | $43.00 | $39.60 | $40.00 | $26.54 | 5,601,090 |
| 2020-10-12 | $38.96 | $39.35 | $38.38 | $39.29 | $26.07 | 2,186,140 |
| 2020-10-09 | $38.70 | $39.44 | $38.00 | $39.15 | $25.97 | 2,735,710 |
| 2020-10-08 | $38.03 | $38.03 | $38.03 | $38.03 | $25.23 | 0 |
| 2020-10-07 | $38.03 | $38.03 | $38.03 | $38.03 | $25.23 | 0 |
| 2020-10-06 | $38.03 | $38.03 | $38.03 | $38.03 | $25.23 | 0 |
| 2020-10-05 | $38.03 | $38.03 | $38.03 | $38.03 | $25.23 | 0 |
| 2020-10-02 | $38.03 | $38.03 | $38.03 | $38.03 | $25.23 | 0 |
| 2020-10-01 | $38.03 | $38.03 | $38.03 | $38.03 | $25.23 | 0 |
| 2020-09-30 | $37.28 | $38.96 | $37.28 | $38.03 | $25.23 | 1,884,740 |
| 2020-09-29 | $37.52 | $38.08 | $37.08 | $37.79 | $25.07 | 1,256,400 |
| 2020-09-28 | $38.17 | $38.45 | $37.02 | $37.26 | $24.72 | 1,644,580 |
| 2020-09-25 | $37.67 | $38.50 | $36.86 | $38.19 | $25.34 | 2,516,070 |
| 2020-09-24 | $37.96 | $38.32 | $37.25 | $37.58 | $24.93 | 2,762,940 |
| 2020-09-23 | $36.46 | $38.56 | $36.10 | $38.30 | $25.41 | 4,168,780 |
| 2020-09-22 | $35.45 | $36.76 | $34.99 | $35.88 | $23.80 | 2,741,860 |
| 2020-09-21 | $34.84 | $36.22 | $34.00 | $35.46 | $23.52 | 2,713,130 |
| 2020-09-18 | $33.80 | $34.84 | $33.24 | $34.63 | $22.97 | 1,656,580 |
| 2020-09-17 | $33.80 | $34.22 | $33.08 | $33.75 | $22.39 | 1,544,000 |
| 2020-09-16 | $34.50 | $34.75 | $33.43 | $33.69 | $22.35 | 1,603,320 |
| 2020-09-15 | $34.02 | $34.67 | $33.32 | $34.47 | $22.87 | 2,200,290 |
| 2020-09-14 | $33.70 | $34.78 | $33.31 | $34.00 | $22.56 | 2,849,060 |
| 2020-09-11 | $32.90 | $33.66 | $32.54 | $33.33 | $22.11 | 2,134,000 |
| 2020-09-10 | $34.21 | $34.49 | $32.70 | $33.28 | $22.08 | 2,906,100 |
| 2020-09-09 | $35.71 | $36.33 | $33.76 | $33.93 | $22.51 | 3,061,430 |
| 2020-09-08 | $37.00 | $37.29 | $35.53 | $36.14 | $23.98 | 2,429,170 |
| 2020-09-07 | $39.40 | $39.78 | $36.62 | $36.63 | $24.30 | 3,258,700 |
| 2020-09-04 | $39.28 | $39.88 | $38.66 | $39.39 | $26.13 | 2,281,600 |
| 2020-09-03 | $40.86 | $42.26 | $40.12 | $40.21 | $26.68 | 2,603,980 |
| 2020-09-02 | $41.40 | $41.78 | $40.02 | $40.66 | $26.97 | 1,583,880 |
| 2020-09-01 | $41.55 | $42.44 | $40.65 | $40.92 | $27.15 | 1,719,840 |
| 2020-08-31 | $41.83 | $42.38 | $40.50 | $41.57 | $27.58 | 3,387,170 |
| 2020-08-28 | $39.32 | $41.50 | $38.60 | $41.10 | $27.27 | 3,850,780 |
| 2020-08-27 | $39.55 | $39.97 | $38.33 | $39.08 | $25.93 | 2,431,260 |
| 2020-08-26 | $40.82 | $40.84 | $39.33 | $39.70 | $26.34 | 2,036,410 |
| 2020-08-25 | $40.63 | $41.49 | $40.00 | $40.66 | $26.97 | 1,966,000 |
| 2020-08-24 | $41.31 | $41.55 | $39.72 | $40.95 | $27.17 | 1,852,840 |
| 2020-08-21 | $39.30 | $41.25 | $39.00 | $40.60 | $26.93 | 2,738,660 |
| 2020-08-20 | $39.05 | $39.50 | $38.23 | $39.30 | $26.07 | 1,362,440 |
| 2020-08-19 | $40.50 | $40.72 | $38.90 | $39.33 | $26.09 | 1,889,360 |
| 2020-08-18 | $40.14 | $41.89 | $39.91 | $40.47 | $26.85 | 2,228,400 |
| 2020-08-17 | $40.61 | $41.15 | $39.65 | $40.37 | $26.78 | 2,099,600 |
| 2020-08-14 | $39.79 | $40.69 | $39.48 | $40.60 | $26.93 | 1,821,420 |
| 2020-08-13 | $40.46 | $41.20 | $39.42 | $39.60 | $26.27 | 2,334,860 |
| 2020-08-12 | $43.98 | $43.98 | $39.32 | $40.46 | $26.84 | 3,860,710 |
| 2020-08-11 | $43.01 | $45.17 | $42.51 | $43.55 | $28.89 | 3,536,540 |
| 2020-08-10 | $43.78 | $44.89 | $41.80 | $43.13 | $28.61 | 3,708,250 |
| 2020-08-07 | $43.75 | $45.56 | $42.04 | $43.24 | $28.69 | 3,036,080 |
| 2020-08-06 | $44.13 | $44.40 | $42.58 | $43.26 | $28.70 | 2,381,010 |
| 2020-08-05 | $43.01 | $45.55 | $42.69 | $44.56 | $29.56 | 3,577,870 |
| 2020-08-04 | $43.25 | $44.35 | $42.50 | $43.45 | $28.83 | 2,632,150 |
| 2020-08-03 | $43.51 | $44.20 | $42.39 | $43.80 | $29.06 | 2,927,230 |
| 2020-07-31 | $43.99 | $44.70 | $42.56 | $43.32 | $28.74 | 2,515,760 |
| 2020-07-30 | $44.40 | $44.40 | $42.86 | $43.88 | $29.11 | 1,830,500 |
| 2020-07-29 | $43.80 | $44.26 | $42.26 | $44.00 | $29.19 | 2,793,260 |
| 2020-07-28 | $43.00 | $45.25 | $42.16 | $43.50 | $28.86 | 3,644,840 |
| 2020-07-27 | $43.14 | $43.55 | $40.97 | $42.20 | $28.00 | 3,826,570 |
| 2020-07-24 | $43.85 | $44.99 | $41.00 | $41.69 | $27.66 | 5,022,120 |
| 2020-07-23 | $45.00 | $45.67 | $42.46 | $44.61 | $29.59 | 6,650,560 |
| 2020-07-22 | $42.42 | $45.44 | $40.61 | $44.94 | $29.81 | 8,258,710 |
| 2020-07-21 | $37.12 | $41.31 | $36.92 | $41.31 | $27.41 | 4,509,860 |
| 2020-07-20 | $36.01 | $37.58 | $35.37 | $37.55 | $24.91 | 2,234,680 |
| 2020-07-17 | $36.40 | $37.30 | $35.31 | $36.00 | $23.88 | 3,027,240 |
| 2020-07-16 | $40.34 | $40.40 | $36.74 | $36.74 | $24.37 | 4,836,390 |
| 2020-07-15 | $40.40 | $41.11 | $39.39 | $39.70 | $26.34 | 4,400,080 |
| 2020-07-14 | $40.59 | $40.75 | $39.07 | $39.91 | $26.48 | 6,934,790 |
| 2020-07-13 | $39.82 | $43.50 | $39.82 | $42.04 | $27.89 | 5,950,170 |
| 2020-07-10 | $38.90 | $41.60 | $38.51 | $40.04 | $26.56 | 3,814,950 |
| 2020-07-09 | $38.95 | $39.36 | $38.38 | $38.98 | $25.86 | 3,104,260 |
| 2020-07-08 | $39.02 | $40.48 | $38.21 | $39.68 | $26.32 | 3,956,750 |
| 2020-07-07 | $36.95 | $38.22 | $36.50 | $37.86 | $25.12 | 3,530,520 |
| 2020-07-06 | $37.30 | $37.83 | $36.71 | $37.48 | $24.86 | 3,433,300 |
| 2020-07-03 | $38.20 | $38.20 | $36.00 | $37.35 | $24.78 | 3,033,620 |
| 2020-07-02 | $40.29 | $40.29 | $38.25 | $38.65 | $25.64 | 2,956,510 |
| 2020-07-01 | $39.19 | $40.30 | $38.51 | $39.82 | $26.42 | 3,127,640 |
| 2020-06-30 | $39.01 | $39.77 | $38.41 | $38.88 | $25.79 | 1,857,030 |
| 2020-06-29 | $38.62 | $39.47 | $38.33 | $38.96 | $25.85 | 1,876,950 |
| 2020-06-26 | $38.67 | $38.67 | $38.67 | $38.67 | $25.65 | 0 |
| 2020-06-25 | $38.67 | $38.67 | $38.67 | $38.67 | $25.65 | 0 |
| 2020-06-24 | $39.20 | $39.88 | $38.42 | $38.67 | $25.65 | 2,165,160 |
| 2020-06-23 | $37.17 | $40.47 | $36.80 | $39.45 | $26.17 | 3,942,410 |
| 2020-06-22 | $37.20 | $38.08 | $36.47 | $37.17 | $24.66 | 2,486,580 |
| 2020-06-19 | $36.10 | $37.95 | $35.61 | $37.32 | $24.76 | 3,395,450 |
| 2020-06-18 | $37.19 | $37.40 | $35.69 | $36.01 | $23.89 | 2,243,040 |
| 2020-06-17 | $37.29 | $37.70 | $36.60 | $37.10 | $24.61 | 1,501,580 |
| 2020-06-16 | $36.93 | $37.60 | $36.60 | $37.00 | $24.55 | 2,154,670 |
| 2020-06-15 | $36.07 | $38.00 | $36.07 | $36.45 | $24.18 | 2,592,400 |
| 2020-06-12 | $35.08 | $36.80 | $35.01 | $36.50 | $24.21 | 2,143,670 |
| 2020-06-11 | $38.20 | $38.20 | $35.96 | $36.20 | $24.02 | 3,508,490 |
| 2020-06-10 | $37.15 | $37.88 | $36.83 | $37.71 | $25.02 | 1,876,880 |
| 2020-06-09 | $35.54 | $38.39 | $35.20 | $37.42 | $24.82 | 3,662,470 |
| 2020-06-08 | $35.48 | $36.10 | $35.03 | $35.54 | $23.58 | 1,933,710 |
| 2020-06-05 | $36.01 | $36.20 | $35.00 | $35.45 | $23.52 | 2,149,640 |
| 2020-06-04 | $36.36 | $36.36 | $35.00 | $35.39 | $23.48 | 1,549,780 |
| 2020-06-03 | $35.29 | $36.57 | $35.29 | $35.72 | $23.70 | 2,142,150 |
| 2020-06-02 | $36.38 | $37.23 | $35.40 | $35.90 | $23.82 | 2,761,610 |
| 2020-06-01 | $34.39 | $36.98 | $33.94 | $36.20 | $24.02 | 5,274,200 |
| 2020-05-29 | $32.71 | $34.47 | $32.55 | $34.10 | $22.62 | 3,230,610 |
| 2020-05-28 | $34.18 | $34.47 | $32.04 | $32.70 | $21.69 | 3,558,410 |
| 2020-05-27 | $34.28 | $35.64 | $33.70 | $34.19 | $22.68 | 3,426,450 |
| 2020-05-26 | $32.43 | $35.01 | $32.38 | $34.50 | $22.89 | 3,899,700 |
| 2020-05-25 | $32.14 | $32.48 | $31.33 | $32.11 | $21.30 | 2,281,700 |
| 2020-05-22 | $33.70 | $33.84 | $31.58 | $32.14 | $21.32 | 3,640,930 |
| 2020-05-21 | $34.80 | $34.97 | $33.18 | $33.18 | $22.01 | 2,518,500 |
| 2020-05-20 | $34.63 | $35.26 | $33.71 | $34.42 | $22.83 | 3,357,370 |
| 2020-05-19 | $34.30 | $35.15 | $33.51 | $34.68 | $23.01 | 3,136,120 |
| 2020-05-18 | $33.34 | $35.10 | $33.32 | $34.35 | $22.79 | 5,162,130 |
| 2020-05-15 | $33.29 | $33.85 | $32.90 | $33.59 | $22.28 | 4,249,630 |
| 2020-05-14 | $32.11 | $35.02 | $31.35 | $33.50 | $22.22 | 8,384,470 |
| 2020-05-13 | $28.93 | $32.02 | $28.92 | $32.02 | $21.24 | 6,704,210 |
| 2020-05-12 | $29.26 | $29.40 | $28.51 | $29.11 | $19.31 | 1,804,970 |
| 2020-05-11 | $29.50 | $30.07 | $28.86 | $28.97 | $19.22 | 2,244,580 |
| 2020-05-08 | $28.79 | $29.49 | $28.79 | $29.26 | $19.41 | 2,058,930 |
| 2020-05-07 | $28.50 | $29.41 | $28.33 | $28.82 | $19.12 | 2,255,120 |
| 2020-05-06 | $28.15 | $29.50 | $28.15 | $28.44 | $18.87 | 1,950,930 |
| 2020-05-05 | $28.39 | $28.39 | $28.39 | $28.39 | $18.83 | 0 |
| 2020-05-04 | $28.39 | $28.39 | $28.39 | $28.39 | $18.83 | 0 |
| 2020-05-01 | $28.39 | $28.39 | $28.39 | $28.39 | $18.83 | 0 |
| 2020-04-30 | $28.50 | $28.68 | $28.01 | $28.39 | $18.83 | 2,396,130 |
| 2020-04-29 | $28.00 | $29.24 | $27.55 | $28.13 | $18.66 | 4,194,960 |
| 2020-04-28 | $26.48 | $28.86 | $25.79 | $28.10 | $18.64 | 3,976,460 |
| 2020-04-27 | $25.61 | $26.62 | $25.28 | $26.58 | $17.63 | 1,688,100 |
| 2020-04-24 | $25.69 | $26.10 | $25.20 | $25.60 | $16.98 | 1,057,750 |
| 2020-04-23 | $26.01 | $26.48 | $25.52 | $25.55 | $16.95 | 983,900 |
| 2020-04-22 | $26.08 | $26.20 | $25.54 | $26.00 | $17.25 | 1,172,930 |
| 2020-04-21 | $26.09 | $26.25 | $25.60 | $25.75 | $17.08 | 1,164,510 |
| 2020-04-20 | $25.18 | $26.15 | $25.10 | $25.97 | $17.23 | 1,867,420 |
| 2020-04-17 | $24.59 | $25.65 | $24.42 | $25.29 | $16.78 | 2,035,760 |
| 2020-04-16 | $24.00 | $24.48 | $23.80 | $24.39 | $16.18 | 1,116,740 |
| 2020-04-15 | $24.55 | $24.70 | $24.00 | $24.14 | $16.01 | 1,106,520 |
| 2020-04-14 | $24.21 | $24.60 | $24.12 | $24.55 | $16.29 | 1,378,810 |
| 2020-04-13 | $24.71 | $24.78 | $24.02 | $24.12 | $16.00 | 1,860,020 |
| 2020-04-10 | $25.49 | $25.83 | $24.70 | $24.89 | $16.51 | 2,056,800 |
| 2020-04-09 | $26.12 | $26.12 | $25.25 | $25.42 | $16.86 | 2,218,560 |
| 2020-04-08 | $25.86 | $26.17 | $25.78 | $25.87 | $17.16 | 1,662,810 |
| 2020-04-07 | $26.00 | $26.26 | $25.56 | $26.19 | $17.37 | 2,917,630 |
| 2020-04-06 | $25.65 | $25.65 | $25.65 | $25.65 | $17.02 | 0 |
| 2020-04-03 | $25.70 | $26.15 | $25.40 | $25.65 | $17.02 | 2,162,080 |
| 2020-04-02 | $26.18 | $26.48 | $25.00 | $26.03 | $17.27 | 4,956,070 |
| 2020-04-01 | $27.41 | $28.26 | $25.87 | $26.99 | $17.91 | 8,123,090 |
| 2020-03-31 | $24.88 | $25.70 | $24.88 | $25.69 | $17.04 | 953,760 |
| 2020-03-30 | $25.44 | $25.44 | $24.55 | $24.83 | $16.47 | 949,120 |
| 2020-03-27 | $25.70 | $26.20 | $25.51 | $25.58 | $16.97 | 1,095,720 |
| 2020-03-26 | $25.30 | $25.67 | $24.51 | $25.30 | $16.78 | 1,325,060 |
| 2020-03-25 | $25.05 | $25.50 | $24.89 | $25.43 | $16.87 | 910,520 |
| 2020-03-24 | $24.88 | $25.00 | $24.05 | $24.55 | $16.29 | 739,720 |
| 2020-03-23 | $24.27 | $25.01 | $24.12 | $24.43 | $16.21 | 839,060 |
| 2020-03-20 | $25.03 | $25.63 | $24.66 | $25.04 | $16.61 | 964,620 |
| 2020-03-19 | $25.45 | $25.50 | $24.43 | $25.00 | $16.59 | 1,553,520 |
| 2020-03-18 | $25.56 | $26.69 | $24.89 | $25.69 | $17.04 | 1,520,620 |
| 2020-03-17 | $25.00 | $25.58 | $23.71 | $25.40 | $16.85 | 1,457,480 |
| 2020-03-16 | $26.15 | $26.71 | $24.64 | $24.64 | $16.35 | 1,210,760 |
| 2020-03-13 | $24.20 | $26.33 | $24.20 | $26.00 | $17.25 | 1,078,950 |
| 2020-03-12 | $26.25 | $26.89 | $26.09 | $26.40 | $17.51 | 1,026,630 |
| 2020-03-11 | $26.55 | $26.93 | $26.04 | $26.66 | $17.69 | 1,706,530 |
| 2020-03-10 | $25.35 | $26.38 | $24.01 | $26.04 | $17.28 | 1,523,070 |
| 2020-03-09 | $27.20 | $27.48 | $25.50 | $25.61 | $16.99 | 1,782,900 |
| 2020-03-06 | $28.08 | $28.10 | $27.22 | $27.25 | $18.08 | 1,889,350 |
| 2020-03-05 | $27.80 | $28.88 | $27.55 | $28.19 | $18.70 | 2,618,140 |
| 2020-03-04 | $27.69 | $28.36 | $27.16 | $27.80 | $18.44 | 1,335,430 |
| 2020-03-03 | $27.83 | $28.16 | $27.03 | $27.68 | $18.36 | 1,768,850 |
| 2020-03-02 | $27.77 | $28.42 | $27.04 | $27.20 | $18.04 | 1,780,560 |
| 2020-02-28 | $28.13 | $28.81 | $27.30 | $27.33 | $18.13 | 2,155,220 |
| 2020-02-27 | $28.36 | $29.77 | $27.62 | $29.26 | $19.41 | 1,797,790 |
| 2020-02-26 | $28.88 | $30.28 | $28.21 | $28.30 | $18.77 | 1,455,990 |
| 2020-02-25 | $28.66 | $30.28 | $28.66 | $29.60 | $19.64 | 2,693,330 |
| 2020-02-24 | $28.00 | $30.00 | $27.76 | $29.51 | $19.58 | 3,114,740 |
| 2020-02-21 | $27.94 | $28.05 | $27.35 | $27.86 | $18.48 | 1,404,900 |
| 2020-02-20 | $28.00 | $28.25 | $27.52 | $27.90 | $18.51 | 1,927,600 |
| 2020-02-19 | $28.88 | $28.88 | $27.48 | $27.73 | $18.40 | 1,686,890 |
| 2020-02-18 | $27.61 | $28.69 | $27.61 | $28.49 | $18.90 | 1,864,890 |
| 2020-02-17 | $25.99 | $28.13 | $25.59 | $27.86 | $18.48 | 3,503,290 |
| 2020-02-14 | $25.50 | $26.49 | $25.19 | $25.57 | $16.96 | 963,200 |
| 2020-02-13 | $25.78 | $26.20 | $25.45 | $25.56 | $16.96 | 1,073,640 |
| 2020-02-12 | $25.50 | $26.25 | $25.50 | $25.96 | $17.22 | 1,095,920 |
| 2020-02-11 | $25.74 | $26.27 | $25.12 | $25.62 | $17.00 | 1,215,800 |
| 2020-02-10 | $24.68 | $26.24 | $24.47 | $25.75 | $17.08 | 1,511,640 |
| 2020-02-07 | $24.44 | $25.50 | $24.07 | $24.87 | $16.50 | 1,797,700 |
| 2020-02-06 | $24.66 | $24.98 | $23.89 | $24.69 | $16.38 | 1,277,920 |
| 2020-02-05 | $22.98 | $25.15 | $22.98 | $24.78 | $16.44 | 2,777,240 |
| 2020-02-04 | $21.25 | $23.68 | $21.25 | $23.11 | $15.33 | 3,597,170 |
| 2020-02-03 | $23.40 | $23.40 | $23.40 | $23.40 | $15.52 | 938,800 |
| 2020-01-31 | $26.00 | $26.00 | $26.00 | $26.00 | $17.25 | 0 |
| 2020-01-30 | $26.00 | $26.00 | $26.00 | $26.00 | $17.25 | 0 |
| 2020-01-29 | $26.00 | $26.00 | $26.00 | $26.00 | $17.25 | 0 |
| 2020-01-28 | $26.00 | $26.00 | $26.00 | $26.00 | $17.25 | 0 |
| 2020-01-27 | $26.00 | $26.00 | $26.00 | $26.00 | $17.25 | 0 |
| 2020-01-24 | $26.00 | $26.00 | $26.00 | $26.00 | $17.25 | 0 |
| 2020-01-23 | $27.13 | $27.15 | $25.91 | $26.00 | $17.25 | 1,586,480 |
| 2020-01-22 | $27.38 | $27.66 | $26.90 | $27.37 | $18.16 | 1,303,730 |
| 2020-01-21 | $28.48 | $28.69 | $27.35 | $27.40 | $18.18 | 2,469,390 |
| 2020-01-20 | $28.70 | $29.28 | $28.28 | $28.70 | $19.04 | 1,614,840 |
| 2020-01-17 | $29.22 | $30.25 | $28.65 | $28.92 | $19.19 | 1,268,760 |
| 2020-01-16 | $29.50 | $29.98 | $28.88 | $29.37 | $19.48 | 1,298,800 |
| 2020-01-15 | $30.30 | $30.80 | $29.28 | $29.52 | $19.58 | 2,236,140 |
| 2020-01-14 | $29.05 | $30.85 | $28.90 | $30.36 | $20.14 | 3,465,920 |
| 2020-01-13 | $29.24 | $29.25 | $28.55 | $29.05 | $19.27 | 1,758,040 |
| 2020-01-10 | $28.11 | $29.25 | $28.10 | $29.25 | $19.40 | 2,910,480 |
| 2020-01-09 | $27.89 | $28.49 | $27.86 | $28.18 | $18.69 | 1,409,860 |
| 2020-01-08 | $28.30 | $28.98 | $27.81 | $27.87 | $18.49 | 1,486,160 |
| 2020-01-07 | $29.02 | $29.30 | $28.21 | $28.50 | $18.91 | 2,304,960 |
| 2020-01-06 | $27.31 | $29.00 | $27.31 | $28.90 | $19.17 | 3,428,440 |
| 2020-01-03 | $28.51 | $28.94 | $27.62 | $27.66 | $18.35 | 1,592,810 |
| 2020-01-02 | $27.71 | $28.58 | $27.64 | $28.08 | $18.63 | 1,617,600 |
| 2020-01-01 | $27.89 | $27.89 | $27.89 | $27.89 | $18.50 | 0 |
| 2019-12-31 | $27.91 | $28.67 | $27.70 | $27.89 | $18.50 | 1,015,340 |
| 2019-12-30 | $28.10 | $28.10 | $26.80 | $27.87 | $18.49 | 2,069,690 |
| 2019-12-27 | $28.07 | $28.30 | $27.55 | $27.98 | $18.56 | 1,402,790 |
| 2019-12-26 | $28.04 | $28.86 | $27.71 | $28.24 | $18.73 | 1,705,620 |
| 2019-12-25 | $28.33 | $28.40 | $27.80 | $27.98 | $18.56 | 1,451,370 |
| 2019-12-24 | $27.61 | $28.61 | $27.45 | $28.33 | $18.79 | 1,746,280 |
| 2019-12-23 | $27.58 | $28.70 | $27.44 | $27.45 | $18.21 | 1,566,200 |
| 2019-12-20 | $28.62 | $29.44 | $27.80 | $27.84 | $18.47 | 2,442,060 |
| 2019-12-19 | $28.08 | $28.78 | $27.81 | $28.25 | $18.74 | 1,585,490 |
| 2019-12-18 | $27.50 | $29.30 | $27.40 | $28.38 | $18.83 | 2,591,820 |
| 2019-12-17 | $27.32 | $27.90 | $27.14 | $27.50 | $18.24 | 2,360,370 |
| 2019-12-16 | $26.10 | $27.96 | $25.71 | $27.42 | $18.19 | 4,167,650 |
| 2019-12-13 | $24.36 | $26.47 | $24.36 | $26.47 | $17.56 | 3,609,690 |
| 2019-12-12 | $24.59 | $24.59 | $23.78 | $24.06 | $15.96 | 636,930 |
| 2019-12-11 | $24.03 | $24.79 | $24.00 | $24.37 | $16.17 | 744,720 |
| 2019-12-10 | $24.59 | $24.59 | $23.87 | $24.21 | $16.06 | 789,980 |
| 2019-12-09 | $24.50 | $24.76 | $24.32 | $24.55 | $16.29 | 887,310 |
| 2019-12-06 | $23.88 | $24.93 | $23.78 | $24.77 | $16.43 | 1,734,100 |
| 2019-12-05 | $23.56 | $23.77 | $23.42 | $23.60 | $15.66 | 786,540 |
| 2019-12-04 | $23.61 | $23.88 | $23.28 | $23.48 | $15.58 | 840,000 |
| 2019-12-03 | $23.74 | $24.16 | $23.66 | $23.78 | $15.78 | 449,110 |
| 2019-12-02 | $24.06 | $24.27 | $23.77 | $23.85 | $15.82 | 443,100 |
| 2019-11-29 | $24.01 | $24.46 | $23.68 | $23.98 | $15.91 | 672,120 |
| 2019-11-28 | $24.15 | $24.51 | $23.65 | $24.24 | $16.08 | 502,380 |
| 2019-11-27 | $24.16 | $24.78 | $24.16 | $24.25 | $16.09 | 623,160 |
| 2019-11-26 | $23.79 | $24.61 | $23.64 | $24.41 | $16.19 | 961,700 |
| 2019-11-25 | $24.13 | $24.23 | $23.35 | $23.71 | $15.73 | 693,080 |
| 2019-11-22 | $24.56 | $24.78 | $23.88 | $24.10 | $15.99 | 1,354,800 |
| 2019-11-21 | $24.50 | $24.84 | $24.18 | $24.76 | $16.43 | 1,079,680 |
| 2019-11-20 | $25.80 | $25.91 | $24.68 | $24.74 | $16.41 | 2,227,500 |
| 2019-11-19 | $26.46 | $26.46 | $25.59 | $25.80 | $17.12 | 1,515,560 |
| 2019-11-18 | $26.50 | $26.50 | $25.91 | $26.25 | $17.41 | 519,580 |
| 2019-11-15 | $27.40 | $27.41 | $26.30 | $26.31 | $17.45 | 1,173,450 |
| 2019-11-14 | $27.23 | $27.58 | $26.80 | $27.30 | $18.11 | 1,085,600 |
| 2019-11-13 | $26.98 | $27.22 | $26.70 | $27.05 | $17.95 | 649,430 |
| 2019-11-12 | $26.98 | $27.08 | $26.61 | $26.83 | $17.80 | 476,770 |
| 2019-11-11 | $27.20 | $27.49 | $26.43 | $26.79 | $17.77 | 1,146,370 |
| 2019-11-08 | $27.75 | $28.42 | $27.60 | $27.64 | $18.34 | 860,370 |
| 2019-11-07 | $27.86 | $27.86 | $27.00 | $27.56 | $18.28 | 803,320 |
| 2019-11-06 | $27.80 | $28.25 | $27.31 | $27.58 | $18.30 | 673,200 |
| 2019-11-05 | $28.26 | $28.40 | $27.60 | $27.64 | $18.34 | 1,275,920 |
| 2019-11-04 | $28.17 | $28.75 | $27.83 | $28.40 | $18.84 | 1,159,060 |
| 2019-11-01 | $28.80 | $28.80 | $27.96 | $28.28 | $18.76 | 860,240 |
| 2019-10-31 | $28.10 | $29.10 | $27.95 | $28.55 | $18.94 | 1,381,200 |
| 2019-10-30 | $28.06 | $28.58 | $27.88 | $28.21 | $18.71 | 876,040 |
| 2019-10-29 | $27.88 | $28.98 | $27.56 | $28.35 | $18.81 | 1,590,780 |
| 2019-10-28 | $27.21 | $28.04 | $27.10 | $27.77 | $18.42 | 1,291,020 |
| 2019-10-25 | $27.45 | $27.78 | $27.14 | $27.50 | $18.24 | 1,208,080 |
| 2019-10-24 | $27.30 | $27.93 | $27.01 | $27.71 | $18.38 | 1,536,500 |
| 2019-10-23 | $26.77 | $29.20 | $26.77 | $27.58 | $18.30 | 2,961,970 |
| 2019-10-22 | $26.45 | $26.81 | $25.80 | $26.61 | $17.65 | 1,382,950 |
| 2019-10-21 | $27.00 | $27.40 | $26.07 | $26.32 | $17.46 | 1,688,540 |
| 2019-10-18 | $28.76 | $28.77 | $27.12 | $27.20 | $18.04 | 1,880,380 |
| 2019-10-17 | $28.40 | $28.79 | $28.12 | $28.60 | $18.97 | 843,070 |
| 2019-10-16 | $28.66 | $28.70 | $28.00 | $28.51 | $18.91 | 1,250,970 |
| 2019-10-15 | $29.41 | $29.50 | $28.52 | $28.55 | $18.94 | 3,175,500 |
| 2019-10-14 | $30.30 | $30.91 | $30.11 | $30.34 | $20.13 | 1,864,630 |
| 2019-10-11 | $29.28 | $30.75 | $28.89 | $30.30 | $20.10 | 3,107,130 |
| 2019-10-10 | $29.10 | $29.28 | $28.54 | $29.21 | $19.38 | 1,682,120 |
| 2019-10-09 | $28.19 | $29.20 | $27.85 | $29.20 | $19.37 | 1,650,180 |
| 2019-10-08 | $29.12 | $29.79 | $28.50 | $28.59 | $18.97 | 1,658,410 |
| 2019-10-07 | $28.75 | $28.75 | $28.75 | $28.75 | $19.07 | 0 |
| 2019-10-04 | $28.75 | $28.75 | $28.75 | $28.75 | $19.07 | 0 |
| 2019-10-03 | $28.75 | $28.75 | $28.75 | $28.75 | $19.07 | 0 |
| 2019-10-02 | $28.75 | $28.75 | $28.75 | $28.75 | $19.07 | 0 |
| 2019-10-01 | $28.75 | $28.75 | $28.75 | $28.75 | $19.07 | 0 |
| 2019-09-30 | $28.61 | $29.35 | $28.38 | $28.75 | $19.07 | 2,060,660 |
| 2019-09-27 | $27.42 | $28.97 | $27.40 | $28.92 | $19.19 | 2,503,670 |
| 2019-09-26 | $28.46 | $28.68 | $26.86 | $27.58 | $18.30 | 2,264,050 |
| 2019-09-25 | $28.63 | $29.68 | $28.01 | $28.39 | $18.83 | 3,989,070 |
| 2019-09-24 | $27.37 | $28.56 | $27.33 | $28.36 | $18.81 | 3,349,950 |
| 2019-09-23 | $27.54 | $27.58 | $26.70 | $27.19 | $18.04 | 915,870 |
| 2019-09-20 | $26.56 | $27.84 | $26.56 | $27.56 | $18.28 | 2,639,480 |
| 2019-09-19 | $26.65 | $26.80 | $26.31 | $26.54 | $17.61 | 824,150 |
| 2019-09-18 | $26.87 | $26.87 | $26.10 | $26.49 | $17.57 | 1,277,650 |
| 2019-09-17 | $27.24 | $27.75 | $26.64 | $26.70 | $17.71 | 1,432,240 |
| 2019-09-16 | $27.80 | $28.20 | $27.27 | $27.48 | $18.23 | 983,470 |
| 2019-09-13 | $27.72 | $27.72 | $27.72 | $27.72 | $18.39 | 0 |
| 2019-09-12 | $27.51 | $27.88 | $27.51 | $27.72 | $18.39 | 901,190 |
| 2019-09-11 | $28.10 | $28.50 | $27.20 | $27.45 | $18.21 | 1,438,040 |
| 2019-09-10 | $28.32 | $28.61 | $28.00 | $28.10 | $18.64 | 1,703,840 |
| 2019-09-09 | $28.00 | $28.57 | $27.60 | $28.44 | $18.87 | 2,443,220 |
| 2019-09-06 | $26.15 | $28.87 | $26.15 | $27.99 | $18.57 | 4,600,560 |
| 2019-09-05 | $25.55 | $26.65 | $25.53 | $26.25 | $17.41 | 2,696,590 |
| 2019-09-04 | $25.28 | $25.64 | $25.28 | $25.52 | $16.93 | 807,980 |
| 2019-09-03 | $25.82 | $25.98 | $25.14 | $25.47 | $16.90 | 1,032,110 |
| 2019-09-02 | $25.45 | $25.94 | $25.31 | $25.82 | $17.13 | 826,980 |
| 2019-08-30 | $26.00 | $26.40 | $25.35 | $25.45 | $16.88 | 1,413,020 |
| 2019-08-29 | $26.41 | $26.46 | $25.75 | $25.99 | $17.24 | 1,551,800 |
| 2019-08-28 | $25.57 | $26.56 | $25.18 | $26.46 | $17.55 | 1,982,490 |
| 2019-08-27 | $25.55 | $26.00 | $25.38 | $25.44 | $16.88 | 1,039,140 |
| 2019-08-26 | $25.00 | $25.85 | $24.55 | $25.53 | $16.94 | 1,414,200 |
| 2019-08-23 | $26.58 | $26.58 | $25.80 | $25.83 | $17.14 | 1,214,440 |
| 2019-08-22 | $26.19 | $26.74 | $25.88 | $26.65 | $17.68 | 1,865,340 |
| 2019-08-21 | $25.99 | $26.90 | $25.79 | $26.34 | $17.47 | 2,313,380 |
| 2019-08-20 | $26.35 | $26.76 | $25.77 | $26.12 | $17.33 | 2,197,340 |
| 2019-08-19 | $26.11 | $26.40 | $25.35 | $26.35 | $17.48 | 3,616,400 |
| 2019-08-16 | $23.69 | $26.00 | $23.69 | $26.00 | $17.25 | 2,717,670 |
| 2019-08-15 | $22.55 | $24.20 | $22.44 | $23.64 | $15.68 | 1,380,550 |
| 2019-08-14 | $23.08 | $23.45 | $23.00 | $23.00 | $15.26 | 868,650 |
| 2019-08-13 | $22.87 | $23.26 | $22.44 | $22.87 | $15.17 | 1,148,350 |
| 2019-08-12 | $23.77 | $23.77 | $22.53 | $23.13 | $15.34 | 1,589,280 |
| 2019-08-09 | $24.43 | $24.46 | $23.44 | $23.60 | $15.66 | 1,112,100 |
| 2019-08-08 | $24.34 | $24.60 | $24.01 | $24.30 | $16.12 | 849,500 |
| 2019-08-07 | $25.00 | $25.17 | $24.00 | $24.19 | $16.05 | 938,100 |
| 2019-08-06 | $25.37 | $25.37 | $24.21 | $24.87 | $16.50 | 1,257,280 |
| 2019-08-05 | $25.60 | $26.20 | $25.25 | $25.39 | $16.84 | 932,990 |
| 2019-08-02 | $25.62 | $26.87 | $25.40 | $25.88 | $17.17 | 1,185,480 |
| 2019-08-01 | $25.64 | $26.45 | $25.64 | $26.37 | $17.49 | 981,760 |
| 2019-07-31 | $26.20 | $26.44 | $25.90 | $25.97 | $17.23 | 895,430 |
| 2019-07-30 | $25.89 | $26.80 | $25.61 | $26.42 | $17.53 | 1,242,840 |
| 2019-07-29 | $25.67 | $26.60 | $25.40 | $25.99 | $17.24 | 1,330,330 |
| 2019-07-26 | $25.18 | $25.92 | $25.18 | $25.58 | $16.97 | 1,050,150 |
| 2019-07-25 | $24.62 | $25.89 | $24.42 | $25.66 | $17.02 | 1,181,660 |
| 2019-07-24 | $24.24 | $24.63 | $24.24 | $24.63 | $16.34 | 598,000 |
| 2019-07-23 | $24.83 | $24.83 | $24.19 | $24.21 | $16.06 | 666,340 |
| 2019-07-22 | $25.08 | $25.16 | $24.43 | $24.50 | $16.25 | 785,750 |
| 2019-07-19 | $24.49 | $25.38 | $24.36 | $25.10 | $16.65 | 1,064,580 |
| 2019-07-18 | $24.92 | $24.92 | $24.37 | $24.53 | $16.27 | 666,980 |
| 2019-07-17 | $24.70 | $25.17 | $24.60 | $24.90 | $16.52 | 1,063,320 |
| 2019-07-16 | $24.74 | $24.84 | $24.30 | $24.63 | $16.34 | 1,043,100 |
| 2019-07-15 | $25.42 | $25.57 | $23.84 | $24.70 | $16.39 | 2,439,410 |
| 2019-07-12 | $25.67 | $26.18 | $25.40 | $25.55 | $16.95 | 1,429,000 |
| 2019-07-11 | $27.68 | $27.92 | $25.22 | $25.91 | $17.19 | 1,924,640 |
| 2019-07-10 | $27.89 | $28.05 | $27.32 | $27.64 | $18.34 | 659,590 |
| 2019-07-09 | $27.60 | $28.10 | $27.22 | $27.89 | $18.50 | 895,300 |
| 2019-07-08 | $28.46 | $28.46 | $26.79 | $27.86 | $18.48 | 1,549,340 |
| 2019-07-05 | $28.17 | $28.58 | $28.14 | $28.24 | $18.73 | 743,970 |
| 2019-07-04 | $28.68 | $28.68 | $28.03 | $28.42 | $18.85 | 1,821,420 |
| 2019-07-03 | $27.21 | $29.21 | $26.93 | $28.56 | $18.95 | 3,150,940 |
| 2019-07-02 | $27.35 | $27.50 | $26.95 | $27.21 | $18.05 | 1,130,910 |
| 2019-07-01 | $27.27 | $27.39 | $26.76 | $27.27 | $18.09 | 1,547,810 |
| 2019-06-28 | $27.09 | $27.09 | $26.48 | $26.62 | $17.66 | 789,160 |
| 2019-06-27 | $26.70 | $27.28 | $26.65 | $26.88 | $17.83 | 778,760 |
| 2019-06-26 | $26.80 | $27.10 | $26.53 | $26.80 | $17.78 | 719,320 |
| 2019-06-25 | $27.66 | $27.74 | $26.80 | $26.86 | $17.82 | 1,177,890 |
| 2019-06-24 | $27.69 | $27.70 | $26.81 | $27.50 | $18.24 | 1,322,340 |
| 2019-06-21 | $27.10 | $27.98 | $26.83 | $27.28 | $18.10 | 1,863,860 |
| 2019-06-20 | $26.40 | $26.80 | $25.65 | $26.68 | $17.70 | 1,631,410 |
| 2019-06-19 | $26.59 | $27.20 | $26.05 | $26.22 | $17.39 | 1,689,780 |
| 2019-06-18 | $26.46 | $26.48 | $25.63 | $26.01 | $17.26 | 2,454,540 |
| 2019-06-17 | $28.00 | $28.80 | $27.25 | $27.45 | $18.21 | 2,747,700 |
| 2019-06-14 | $27.12 | $27.29 | $25.97 | $26.18 | $17.37 | 984,200 |
| 2019-06-13 | $26.78 | $27.22 | $26.44 | $27.12 | $17.99 | 849,380 |
| 2019-06-12 | $26.33 | $27.17 | $26.33 | $26.68 | $17.70 | 1,097,820 |
| 2019-06-11 | $25.30 | $26.78 | $25.24 | $26.56 | $17.62 | 1,555,420 |
| 2019-06-10 | $25.83 | $26.07 | $25.21 | $25.27 | $16.76 | 677,880 |
| 2019-06-07 | $31.49 | $31.49 | $31.49 | $31.49 | $17.13 | 0 |
| 2019-06-06 | $32.22 | $32.30 | $31.11 | $31.49 | $17.13 | 891,120 |
| 2019-06-05 | $32.43 | $32.83 | $32.13 | $32.20 | $17.52 | 591,720 |
| 2019-06-04 | $33.10 | $33.32 | $32.01 | $32.40 | $17.63 | 671,350 |
| 2019-06-03 | $33.72 | $34.07 | $32.80 | $33.00 | $17.96 | 720,950 |
| 2019-05-31 | $34.60 | $34.63 | $33.49 | $33.61 | $18.29 | 931,650 |
| 2019-05-30 | $33.45 | $34.45 | $32.78 | $34.28 | $18.65 | 1,553,310 |
| 2019-05-29 | $33.10 | $33.67 | $32.86 | $33.33 | $18.14 | 778,570 |
| 2019-05-28 | $33.07 | $33.60 | $32.82 | $33.18 | $18.05 | 1,084,780 |
| 2019-05-27 | $33.40 | $33.40 | $31.88 | $33.08 | $18.00 | 1,501,250 |
| 2019-05-24 | $33.70 | $34.00 | $32.95 | $32.96 | $17.93 | 893,280 |
| 2019-05-23 | $34.99 | $35.08 | $33.58 | $34.01 | $18.51 | 1,102,700 |
| 2019-05-22 | $35.21 | $35.66 | $34.73 | $34.76 | $18.91 | 620,880 |
| 2019-05-21 | $34.62 | $35.60 | $34.62 | $35.40 | $19.26 | 730,400 |
| 2019-05-20 | $35.55 | $35.69 | $34.10 | $34.63 | $18.84 | 890,230 |
| 2019-05-17 | $36.79 | $36.95 | $35.37 | $35.55 | $19.34 | 1,239,290 |
| 2019-05-16 | $36.61 | $37.80 | $36.58 | $36.97 | $20.12 | 2,093,730 |
| 2019-05-15 | $35.45 | $36.94 | $35.37 | $36.64 | $19.94 | 1,511,530 |
| 2019-05-14 | $35.46 | $35.70 | $34.90 | $35.05 | $19.07 | 688,150 |
| 2019-05-13 | $35.64 | $35.90 | $35.23 | $35.46 | $19.29 | 859,150 |
| 2019-05-10 | $34.96 | $35.87 | $34.10 | $35.68 | $19.41 | 1,624,070 |
| 2019-05-09 | $35.19 | $35.19 | $34.50 | $34.51 | $18.78 | 974,680 |
| 2019-05-08 | $35.46 | $35.98 | $35.03 | $35.20 | $19.15 | 1,393,600 |
| 2019-05-07 | $35.29 | $36.50 | $34.62 | $36.39 | $19.80 | 1,509,140 |
| 2019-05-06 | $38.00 | $38.00 | $35.29 | $35.29 | $19.20 | 2,131,080 |
| 2019-05-03 | $39.21 | $39.21 | $39.21 | $39.21 | $21.33 | 0 |
| 2019-05-02 | $39.21 | $39.21 | $39.21 | $39.21 | $21.33 | 0 |
| 2019-05-01 | $39.21 | $39.21 | $39.21 | $39.21 | $21.33 | 0 |
| 2019-04-30 | $38.57 | $39.54 | $38.32 | $39.21 | $21.33 | 1,354,090 |
| 2019-04-29 | $38.96 | $39.00 | $38.03 | $38.23 | $20.80 | 1,276,860 |
| 2019-04-26 | $39.75 | $39.78 | $38.88 | $38.97 | $21.20 | 1,216,100 |
| 2019-04-25 | $40.97 | $40.99 | $39.62 | $39.75 | $21.63 | 1,594,200 |
| 2019-04-24 | $40.86 | $41.58 | $39.90 | $41.42 | $22.54 | 2,378,060 |
| 2019-04-23 | $41.50 | $41.87 | $40.72 | $40.82 | $22.21 | 938,750 |
| 2019-04-22 | $42.13 | $42.29 | $41.50 | $41.67 | $22.67 | 1,098,100 |
| 2019-04-19 | $42.08 | $42.50 | $41.75 | $42.16 | $22.94 | 1,272,020 |
| 2019-04-18 | $43.01 | $43.14 | $41.71 | $41.88 | $22.79 | 2,501,150 |
| 2019-04-17 | $43.38 | $43.49 | $42.42 | $43.15 | $23.48 | 1,623,400 |
| 2019-04-16 | $43.50 | $43.57 | $41.25 | $43.25 | $23.53 | 2,693,670 |
| 2019-04-15 | $44.52 | $44.64 | $43.53 | $43.53 | $23.69 | 1,513,670 |
| 2019-04-12 | $44.15 | $44.68 | $43.92 | $44.10 | $24.00 | 1,549,630 |
| 2019-04-11 | $45.45 | $45.80 | $44.25 | $44.25 | $24.08 | 2,994,120 |
| 2019-04-10 | $45.39 | $47.20 | $45.39 | $45.43 | $24.72 | 8,100,500 |
| 2019-04-09 | $50.50 | $51.80 | $50.16 | $50.43 | $27.44 | 1,880,950 |
| 2019-04-08 | $52.00 | $52.96 | $50.61 | $50.96 | $27.73 | 1,661,110 |
| 2019-04-05 | $51.96 | $51.96 | $51.96 | $51.96 | $28.27 | 0 |
| 2019-04-04 | $53.15 | $53.63 | $51.40 | $51.96 | $28.27 | 3,282,920 |
| 2019-04-03 | $52.55 | $53.19 | $52.00 | $53.11 | $28.90 | 1,349,350 |
| 2019-04-02 | $54.23 | $54.25 | $52.30 | $52.90 | $28.78 | 3,152,180 |
| 2019-04-01 | $54.30 | $56.57 | $53.51 | $54.50 | $29.65 | 3,717,350 |
| 2019-03-29 | $52.30 | $54.90 | $51.89 | $54.64 | $29.73 | 2,300,740 |
| 2019-03-28 | $51.48 | $53.19 | $51.01 | $51.98 | $28.28 | 1,612,130 |
| 2019-03-27 | $51.22 | $51.85 | $50.15 | $51.59 | $28.07 | 1,333,800 |
| 2019-03-26 | $52.67 | $53.35 | $50.25 | $50.71 | $27.59 | 2,095,650 |
| 2019-03-25 | $52.00 | $53.60 | $51.50 | $52.86 | $28.76 | 1,604,380 |
| 2019-03-22 | $54.00 | $54.24 | $51.82 | $53.37 | $29.04 | 2,313,290 |
| 2019-03-21 | $54.35 | $54.80 | $53.00 | $54.35 | $29.57 | 1,843,490 |
| 2019-03-20 | $53.97 | $55.55 | $52.70 | $54.35 | $29.57 | 2,182,520 |
| 2019-03-19 | $51.61 | $57.00 | $50.86 | $54.48 | $29.64 | 3,682,710 |
| 2019-03-18 | $50.00 | $52.10 | $49.80 | $51.97 | $28.28 | 2,739,590 |
| 2019-03-15 | $49.10 | $50.89 | $48.68 | $49.50 | $26.93 | 2,589,200 |
| 2019-03-14 | $48.60 | $49.17 | $47.18 | $48.70 | $26.50 | 2,568,060 |
| 2019-03-13 | $50.47 | $50.50 | $48.31 | $48.78 | $26.54 | 4,275,850 |
| 2019-03-12 | $46.18 | $49.93 | $45.31 | $49.72 | $27.05 | 6,005,950 |
| 2019-03-11 | $43.79 | $45.55 | $43.79 | $45.46 | $24.74 | 2,496,240 |
| 2019-03-08 | $44.19 | $45.67 | $43.70 | $43.75 | $23.81 | 3,056,440 |
| 2019-03-07 | $45.19 | $46.74 | $44.60 | $44.98 | $24.47 | 3,511,330 |
| 2019-03-06 | $46.00 | $46.17 | $45.02 | $45.22 | $24.61 | 2,895,000 |
| 2019-03-05 | $45.47 | $46.45 | $45.20 | $46.05 | $25.06 | 2,631,380 |
| 2019-03-04 | $44.98 | $47.00 | $44.10 | $45.50 | $24.76 | 4,303,200 |
| 2019-03-01 | $42.40 | $44.70 | $42.30 | $44.11 | $24.00 | 3,491,700 |
| 2019-02-28 | $42.10 | $42.69 | $41.62 | $42.48 | $23.11 | 2,060,460 |
| 2019-02-27 | $43.45 | $43.70 | $41.53 | $42.09 | $22.90 | 2,564,240 |
| 2019-02-26 | $44.07 | $44.65 | $43.38 | $43.45 | $23.64 | 2,312,130 |
| 2019-02-25 | $43.18 | $45.00 | $42.78 | $44.84 | $24.40 | 2,872,970 |
| 2019-02-22 | $42.70 | $43.20 | $42.35 | $43.20 | $23.51 | 1,306,020 |
| 2019-02-21 | $43.48 | $43.55 | $42.69 | $42.78 | $23.28 | 1,401,210 |
| 2019-02-20 | $43.82 | $44.51 | $42.82 | $43.49 | $23.66 | 808,090 |
| 2019-02-19 | $44.61 | $44.88 | $43.35 | $43.82 | $23.84 | 1,519,810 |
| 2019-02-18 | $43.00 | $45.00 | $42.53 | $44.81 | $24.38 | 1,488,160 |
| 2019-02-15 | $43.39 | $44.42 | $42.60 | $42.80 | $23.29 | 1,298,950 |
| 2019-02-14 | $43.50 | $43.70 | $42.71 | $43.28 | $23.55 | 1,467,760 |
| 2019-02-13 | $43.30 | $43.65 | $42.70 | $43.30 | $23.56 | 1,758,010 |
| 2019-02-12 | $42.40 | $43.48 | $42.25 | $43.20 | $23.51 | 1,379,230 |
| 2019-02-11 | $39.57 | $42.31 | $39.57 | $42.17 | $22.95 | 1,482,240 |
| 2019-02-08 | $39.51 | $39.51 | $39.51 | $39.51 | $21.50 | 0 |
| 2019-02-07 | $39.51 | $39.51 | $39.51 | $39.51 | $21.50 | 0 |
| 2019-02-06 | $39.51 | $39.51 | $39.51 | $39.51 | $21.50 | 0 |
| 2019-02-05 | $39.51 | $39.51 | $39.51 | $39.51 | $21.50 | 0 |
| 2019-02-04 | $39.51 | $39.51 | $39.51 | $39.51 | $21.50 | 0 |
| 2019-02-01 | $38.78 | $39.98 | $38.78 | $39.51 | $21.50 | 1,304,390 |
| 2019-01-31 | $40.58 | $40.58 | $38.40 | $38.64 | $21.02 | 1,067,430 |
| 2019-01-30 | $40.36 | $40.96 | $39.65 | $39.90 | $21.71 | 687,880 |
| 2019-01-29 | $41.58 | $41.58 | $40.01 | $40.36 | $21.96 | 1,274,960 |
| 2019-01-28 | $41.80 | $42.53 | $40.64 | $41.75 | $22.72 | 1,287,750 |
| 2019-01-25 | $41.35 | $42.22 | $40.64 | $41.42 | $22.54 | 1,217,720 |
| 2019-01-24 | $42.00 | $42.39 | $41.45 | $41.65 | $22.66 | 557,610 |
| 2019-01-23 | $40.85 | $42.15 | $40.77 | $42.15 | $22.93 | 1,015,610 |
| 2019-01-22 | $41.88 | $42.10 | $40.65 | $41.36 | $22.50 | 889,800 |
| 2019-01-21 | $40.35 | $42.00 | $40.34 | $41.97 | $22.84 | 1,644,640 |
| 2019-01-18 | $39.42 | $40.65 | $39.30 | $40.34 | $21.95 | 1,418,700 |
| 2019-01-17 | $40.28 | $40.88 | $39.09 | $39.23 | $21.35 | 1,807,580 |
| 2019-01-16 | $38.76 | $39.95 | $38.48 | $39.46 | $21.47 | 848,710 |
| 2019-01-15 | $37.70 | $38.99 | $37.32 | $38.69 | $21.05 | 732,040 |
| 2019-01-14 | $39.41 | $39.70 | $37.45 | $37.63 | $20.48 | 829,000 |
| 2019-01-11 | $39.10 | $39.79 | $38.60 | $39.41 | $21.44 | 557,800 |
| 2019-01-10 | $40.82 | $40.82 | $38.26 | $39.40 | $21.44 | 1,331,760 |
| 2019-01-09 | $40.24 | $41.45 | $39.80 | $40.81 | $22.21 | 1,460,850 |
| 2019-01-08 | $40.00 | $40.87 | $39.53 | $40.23 | $21.89 | 593,290 |
| 2019-01-07 | $40.53 | $41.00 | $39.64 | $40.22 | $21.88 | 880,570 |
| 2019-01-04 | $38.90 | $40.65 | $38.90 | $40.29 | $21.92 | 505,050 |
| 2019-01-03 | $40.70 | $40.70 | $38.79 | $39.30 | $21.38 | 722,410 |
| 2019-01-02 | $42.30 | $42.35 | $40.40 | $40.79 | $22.19 | 764,650 |
| 2019-01-01 | $42.30 | $42.30 | $42.30 | $42.30 | $23.02 | 0 |
| 2018-12-31 | $42.30 | $42.30 | $42.30 | $42.30 | $23.02 | 0 |
| 2018-12-28 | $40.95 | $42.50 | $40.60 | $42.30 | $23.02 | 847,790 |
| 2018-12-27 | $43.10 | $43.14 | $40.97 | $41.40 | $22.53 | 701,400 |
| 2018-12-26 | $42.75 | $42.75 | $42.75 | $42.75 | $23.26 | 0 |
| 2018-12-25 | $42.75 | $42.75 | $42.75 | $42.75 | $23.26 | 0 |
| 2018-12-24 | $42.13 | $42.80 | $41.88 | $42.75 | $23.26 | 671,350 |
| 2018-12-21 | $42.40 | $42.97 | $41.50 | $42.13 | $22.92 | 350,810 |
| 2018-12-20 | $43.40 | $43.40 | $42.40 | $42.73 | $23.25 | 338,450 |
| 2018-12-19 | $43.99 | $44.32 | $42.40 | $42.85 | $23.32 | 436,100 |
| 2018-12-18 | $43.68 | $44.30 | $43.36 | $43.98 | $23.93 | 331,950 |
| 2018-12-17 | $44.00 | $44.04 | $43.08 | $43.98 | $23.93 | 576,510 |
| 2018-12-14 | $45.80 | $46.05 | $44.07 | $44.07 | $23.98 | 574,100 |
| 2018-12-13 | $46.26 | $46.43 | $45.03 | $45.80 | $24.92 | 796,220 |
| 2018-12-12 | $46.20 | $46.48 | $45.38 | $45.86 | $24.95 | 574,300 |
| 2018-12-11 | $44.64 | $46.70 | $44.27 | $45.90 | $24.98 | 1,245,020 |
| 2018-12-10 | $43.62 | $45.34 | $42.50 | $44.65 | $24.29 | 1,056,690 |
| 2018-12-07 | $43.53 | $43.67 | $42.66 | $43.38 | $23.60 | 400,160 |
| 2018-12-06 | $43.49 | $44.70 | $43.05 | $43.07 | $23.44 | 932,250 |
| 2018-12-05 | $43.11 | $44.30 | $43.06 | $43.68 | $23.77 | 815,300 |
| 2018-12-04 | $43.76 | $44.40 | $43.31 | $44.00 | $23.94 | 551,150 |
| 2018-12-03 | $43.02 | $45.10 | $43.02 | $44.09 | $23.99 | 1,079,930 |
| 2018-11-30 | $41.63 | $41.89 | $40.55 | $41.43 | $22.54 | 595,070 |
| 2018-11-29 | $43.80 | $43.88 | $41.58 | $41.88 | $22.79 | 721,500 |
| 2018-11-28 | $43.48 | $43.62 | $42.60 | $43.38 | $23.60 | 510,770 |
| 2018-11-27 | $44.00 | $44.39 | $43.30 | $43.53 | $23.69 | 427,800 |
| 2018-11-26 | $43.33 | $43.79 | $42.81 | $43.79 | $23.83 | 353,290 |
| 2018-11-23 | $44.50 | $45.09 | $43.16 | $43.50 | $23.67 | 486,730 |
| 2018-11-22 | $45.47 | $45.48 | $44.58 | $44.81 | $24.38 | 266,950 |
| 2018-11-21 | $44.50 | $45.68 | $43.90 | $45.25 | $24.62 | 405,540 |
| 2018-11-20 | $46.22 | $46.97 | $44.85 | $44.95 | $24.46 | 559,140 |
| 2018-11-19 | $46.85 | $47.48 | $45.60 | $46.60 | $25.36 | 774,030 |
| 2018-11-16 | $45.07 | $48.00 | $44.79 | $46.38 | $25.24 | 1,656,670 |
| 2018-11-15 | $44.00 | $45.49 | $43.81 | $45.30 | $24.65 | 611,840 |
| 2018-11-14 | $44.49 | $44.79 | $44.04 | $44.43 | $24.18 | 663,240 |
| 2018-11-13 | $42.72 | $45.17 | $42.70 | $44.87 | $24.41 | 1,262,800 |
| 2018-11-12 | $42.50 | $43.52 | $41.30 | $43.49 | $23.66 | 819,890 |
| 2018-11-09 | $42.39 | $42.70 | $42.03 | $42.50 | $23.13 | 403,100 |
| 2018-11-08 | $43.45 | $43.85 | $42.38 | $42.54 | $23.15 | 664,970 |
| 2018-11-07 | $42.72 | $44.20 | $42.14 | $43.28 | $23.55 | 519,980 |
| 2018-11-06 | $43.10 | $43.42 | $42.40 | $43.10 | $23.45 | 483,910 |
| 2018-11-05 | $44.00 | $44.69 | $41.91 | $43.00 | $23.40 | 1,050,150 |
| 2018-11-02 | $43.48 | $44.60 | $43.20 | $44.05 | $23.97 | 1,046,560 |
| 2018-11-01 | $40.89 | $43.13 | $40.89 | $42.32 | $23.03 | 1,097,550 |
| 2018-10-31 | $40.21 | $42.00 | $39.65 | $41.10 | $22.36 | 962,170 |
| 2018-10-30 | $39.33 | $40.50 | $38.31 | $39.83 | $21.67 | 1,031,500 |
| 2018-10-29 | $39.00 | $39.50 | $36.11 | $39.19 | $21.32 | 820,850 |
| 2018-10-26 | $41.70 | $41.88 | $38.34 | $39.49 | $21.49 | 1,446,250 |
| 2018-10-25 | $41.46 | $42.37 | $40.26 | $41.35 | $22.50 | 1,039,290 |
| 2018-10-24 | $43.91 | $44.91 | $43.02 | $43.19 | $23.50 | 1,008,950 |
| 2018-10-23 | $44.48 | $45.78 | $42.60 | $43.05 | $23.42 | 1,202,170 |
| 2018-10-22 | $42.62 | $46.20 | $42.62 | $44.85 | $24.40 | 1,735,150 |
| 2018-10-19 | $40.18 | $43.30 | $40.06 | $42.00 | $22.85 | 1,314,050 |
| 2018-10-18 | $43.50 | $43.50 | $41.75 | $42.00 | $22.85 | 1,003,790 |
| 2018-10-17 | $43.10 | $43.91 | $42.01 | $43.62 | $23.73 | 945,070 |
| 2018-10-16 | $42.16 | $43.35 | $41.66 | $42.35 | $23.04 | 945,010 |
| 2018-10-15 | $43.37 | $44.79 | $42.11 | $42.45 | $23.10 | 1,252,550 |
| 2018-10-12 | $42.49 | $44.38 | $41.10 | $43.35 | $23.59 | 1,224,400 |
| 2018-10-11 | $45.51 | $46.78 | $43.09 | $43.09 | $23.45 | 1,182,640 |
| 2018-10-10 | $47.33 | $48.37 | $47.10 | $47.88 | $26.05 | 327,920 |
| 2018-10-09 | $47.71 | $49.00 | $47.14 | $47.80 | $26.01 | 483,590 |
| 2018-10-08 | $50.60 | $50.75 | $46.90 | $47.75 | $25.98 | 1,187,500 |
| 2018-10-05 | $51.68 | $51.68 | $51.68 | $51.68 | $28.12 | 0 |
| 2018-10-04 | $51.68 | $51.68 | $51.68 | $51.68 | $28.12 | 0 |
| 2018-10-03 | $51.68 | $51.68 | $51.68 | $51.68 | $28.12 | 0 |
| 2018-10-02 | $51.68 | $51.68 | $51.68 | $51.68 | $28.12 | 0 |
| 2018-10-01 | $51.68 | $51.68 | $51.68 | $51.68 | $28.12 | 0 |
| 2018-09-28 | $51.60 | $52.70 | $50.82 | $51.68 | $28.12 | 902,910 |
| 2018-09-27 | $50.65 | $52.10 | $50.30 | $51.78 | $28.17 | 911,060 |
| 2018-09-26 | $50.10 | $52.16 | $50.03 | $50.65 | $27.56 | 967,210 |
| 2018-09-25 | $50.47 | $51.23 | $49.73 | $50.31 | $27.37 | 807,100 |
| 2018-09-24 | $50.62 | $50.62 | $50.62 | $50.62 | $27.54 | 0 |
| 2018-09-21 | $48.80 | $50.85 | $48.42 | $50.62 | $27.54 | 1,047,750 |
| 2018-09-20 | $49.13 | $49.70 | $48.15 | $48.39 | $26.33 | 575,390 |
| 2018-09-19 | $47.71 | $50.01 | $47.02 | $49.60 | $26.99 | 1,447,240 |
| 2018-09-18 | $47.43 | $48.30 | $45.90 | $47.68 | $25.94 | 802,550 |
| 2018-09-17 | $46.80 | $47.65 | $46.56 | $47.16 | $25.66 | 373,500 |
| 2018-09-14 | $46.85 | $48.20 | $46.50 | $47.41 | $25.80 | 894,680 |
| 2018-09-13 | $48.49 | $48.49 | $45.11 | $47.59 | $25.89 | 1,843,590 |
| 2018-09-12 | $49.10 | $49.38 | $46.80 | $47.81 | $26.01 | 1,381,950 |
| 2018-09-11 | $50.74 | $50.97 | $48.36 | $49.69 | $27.04 | 1,142,700 |
| 2018-09-10 | $49.80 | $51.98 | $48.50 | $50.49 | $27.47 | 1,153,130 |
| 2018-09-07 | $50.88 | $52.56 | $49.46 | $49.77 | $27.08 | 1,075,050 |
| 2018-09-06 | $50.40 | $51.60 | $50.24 | $51.20 | $27.86 | 669,850 |
| 2018-09-05 | $52.60 | $52.74 | $49.99 | $51.17 | $27.84 | 1,319,210 |
| 2018-09-04 | $51.80 | $54.49 | $51.55 | $53.05 | $28.87 | 1,358,050 |
| 2018-09-03 | $50.62 | $52.39 | $49.36 | $52.00 | $28.29 | 970,050 |
| 2018-08-31 | $51.50 | $51.99 | $50.50 | $50.60 | $27.53 | 766,060 |
| 2018-08-30 | $52.01 | $52.98 | $51.50 | $51.50 | $28.02 | 697,600 |
| 2018-08-29 | $52.05 | $52.97 | $51.64 | $52.01 | $28.30 | 1,054,790 |
| 2018-08-28 | $52.63 | $53.38 | $51.80 | $52.02 | $28.31 | 1,041,330 |
| 2018-08-27 | $51.75 | $54.60 | $51.35 | $52.62 | $28.63 | 1,538,500 |
| 2018-08-24 | $49.00 | $52.51 | $48.78 | $52.00 | $28.29 | 2,298,170 |
| 2018-08-23 | $49.65 | $49.65 | $48.00 | $48.78 | $26.54 | 1,377,010 |
| 2018-08-22 | $49.18 | $49.76 | $48.00 | $49.61 | $26.99 | 887,300 |
| 2018-08-21 | $45.75 | $49.38 | $45.50 | $48.77 | $26.54 | 1,131,390 |
| 2018-08-20 | $45.99 | $46.39 | $43.84 | $45.45 | $24.73 | 983,930 |
| 2018-08-17 | $49.78 | $50.00 | $46.20 | $46.25 | $25.17 | 999,330 |
| 2018-08-16 | $49.00 | $50.25 | $48.01 | $49.19 | $26.77 | 1,006,290 |
| 2018-08-15 | $51.66 | $51.71 | $49.61 | $50.35 | $27.40 | 1,279,630 |
| 2018-08-14 | $46.98 | $51.87 | $46.98 | $51.87 | $28.22 | 1,875,050 |
| 2018-08-13 | $46.58 | $47.50 | $45.89 | $47.15 | $25.66 | 709,980 |
| 2018-08-10 | $46.98 | $47.88 | $46.38 | $47.25 | $25.71 | 792,650 |
| 2018-08-09 | $43.65 | $47.98 | $43.00 | $46.89 | $25.51 | 1,225,510 |
| 2018-08-08 | $46.07 | $46.28 | $44.29 | $44.38 | $24.15 | 658,400 |
| 2018-08-07 | $44.60 | $46.30 | $44.51 | $45.98 | $25.02 | 968,550 |
| 2018-08-06 | $47.00 | $47.00 | $43.47 | $44.36 | $24.14 | 1,706,920 |
| 2018-08-03 | $48.11 | $48.97 | $46.41 | $47.20 | $25.68 | 1,386,050 |
| 2018-08-02 | $48.20 | $49.29 | $47.07 | $48.60 | $26.44 | 1,493,700 |
| 2018-08-01 | $49.35 | $50.40 | $48.30 | $48.60 | $26.44 | 895,220 |
| 2018-07-31 | $49.98 | $50.40 | $48.49 | $49.41 | $26.88 | 962,770 |
| 2018-07-30 | $51.45 | $51.55 | $47.80 | $49.40 | $26.88 | 1,891,480 |
| 2018-07-27 | $52.80 | $52.80 | $50.88 | $51.03 | $27.77 | 872,280 |
| 2018-07-26 | $52.64 | $53.12 | $51.00 | $52.71 | $28.68 | 1,233,160 |
| 2018-07-25 | $53.00 | $55.16 | $52.50 | $52.65 | $28.65 | 1,556,650 |
| 2018-07-24 | $52.00 | $54.20 | $50.81 | $53.10 | $28.89 | 1,813,720 |
| 2018-07-23 | $52.61 | $53.49 | $49.51 | $52.19 | $28.40 | 1,919,930 |
| 2018-07-20 | $53.50 | $54.22 | $52.36 | $53.40 | $29.06 | 1,190,720 |
| 2018-07-19 | $54.23 | $54.50 | $52.62 | $53.20 | $28.95 | 1,168,650 |
| 2018-07-18 | $53.40 | $54.50 | $52.01 | $54.31 | $29.55 | 1,857,600 |
| 2018-07-17 | $54.00 | $55.49 | $52.36 | $54.17 | $29.47 | 2,797,080 |
| 2018-07-16 | $53.80 | $57.33 | $52.78 | $56.16 | $30.56 | 3,594,090 |
| 2018-07-13 | $51.02 | $56.10 | $50.72 | $54.00 | $29.38 | 5,374,940 |
| 2018-07-12 | $46.20 | $51.77 | $46.20 | $51.00 | $27.75 | 2,767,460 |
| 2018-07-11 | $47.75 | $48.19 | $46.02 | $47.15 | $25.66 | 1,194,380 |
| 2018-07-10 | $46.66 | $48.40 | $46.01 | $47.76 | $25.99 | 1,308,280 |
| 2018-07-09 | $42.37 | $46.53 | $42.37 | $46.53 | $25.32 | 1,664,370 |
| 2018-07-06 | $43.08 | $44.63 | $41.93 | $42.30 | $23.02 | 1,571,730 |
| 2018-07-05 | $46.50 | $47.51 | $42.80 | $43.90 | $23.89 | 1,353,950 |
| 2018-07-04 | $47.80 | $48.15 | $45.76 | $46.78 | $25.45 | 1,345,900 |
| 2018-07-03 | $47.39 | $48.50 | $46.35 | $48.01 | $26.12 | 1,074,190 |
| 2018-07-02 | $47.90 | $48.50 | $47.11 | $47.39 | $25.79 | 912,270 |
| 2018-06-29 | $46.89 | $48.88 | $46.40 | $48.00 | $26.12 | 1,325,560 |
| 2018-06-28 | $46.45 | $47.45 | $45.26 | $47.10 | $25.63 | 1,043,320 |
| 2018-06-27 | $46.12 | $49.19 | $46.12 | $46.65 | $25.38 | 1,723,660 |
| 2018-06-26 | $45.00 | $47.40 | $44.55 | $46.64 | $25.38 | 1,100,050 |
| 2018-06-25 | $45.36 | $45.88 | $44.80 | $45.11 | $24.55 | 892,330 |
| 2018-06-22 | $43.58 | $45.80 | $43.58 | $45.33 | $24.66 | 996,380 |
| 2018-06-21 | $43.23 | $46.66 | $43.20 | $44.01 | $23.95 | 1,867,600 |
| 2018-06-20 | $41.20 | $43.79 | $41.20 | $43.35 | $23.59 | 1,108,250 |
| 2018-06-19 | $42.32 | $43.77 | $40.22 | $41.59 | $22.63 | 1,624,610 |
| 2018-06-18 | $43.18 | $43.18 | $43.18 | $43.18 | $23.50 | 0 |
| 2018-06-15 | $44.24 | $44.94 | $42.20 | $43.18 | $23.50 | 955,440 |
| 2018-06-14 | $45.78 | $46.75 | $43.70 | $44.61 | $24.27 | 1,056,830 |
| 2018-06-13 | $45.70 | $46.95 | $45.52 | $45.80 | $24.92 | 1,132,100 |
| 2018-06-12 | $44.54 | $46.16 | $43.26 | $45.85 | $24.95 | 1,087,270 |
| 2018-06-11 | $46.70 | $47.36 | $44.02 | $44.61 | $24.27 | 1,521,250 |
| 2018-06-08 | $46.38 | $47.80 | $45.10 | $46.51 | $25.31 | 1,494,930 |
| 2018-06-07 | $47.50 | $47.87 | $46.20 | $46.25 | $25.17 | 1,481,840 |
| 2018-06-06 | $46.07 | $47.45 | $45.84 | $46.60 | $25.36 | 1,605,130 |
| 2018-06-05 | $43.10 | $46.45 | $43.10 | $46.00 | $25.03 | 2,500,130 |
| 2018-06-04 | $45.90 | $45.94 | $42.00 | $42.97 | $23.38 | 2,851,820 |
| 2018-06-01 | $46.52 | $48.48 | $45.20 | $45.40 | $24.70 | 2,972,920 |
| 2018-05-31 | $47.14 | $47.50 | $45.28 | $46.72 | $25.42 | 2,033,040 |
| 2018-05-30 | $44.61 | $48.39 | $44.10 | $45.99 | $25.02 | 2,281,000 |
| 2018-05-29 | $47.75 | $49.25 | $45.00 | $45.39 | $24.70 | 1,613,540 |
| 2018-05-28 | $48.00 | $48.75 | $45.18 | $47.01 | $25.58 | 1,518,410 |
| 2018-05-25 | $74.30 | $75.70 | $71.88 | $72.27 | $26.03 | 1,099,240 |
| 2018-05-24 | $71.04 | $74.50 | $70.60 | $74.10 | $26.69 | 1,296,340 |
| 2018-05-23 | $70.18 | $73.37 | $68.51 | $71.19 | $25.64 | 2,057,090 |
| 2018-05-22 | $64.95 | $70.49 | $64.88 | $69.98 | $25.21 | 1,838,920 |
| 2018-05-21 | $64.20 | $66.40 | $63.55 | $64.26 | $23.15 | 737,200 |
| 2018-05-18 | $63.72 | $64.50 | $61.11 | $63.99 | $23.05 | 754,850 |
| 2018-05-17 | $65.79 | $66.11 | $63.50 | $63.66 | $22.93 | 699,500 |
| 2018-05-16 | $63.50 | $66.36 | $62.22 | $66.00 | $23.77 | 1,324,960 |
| 2018-05-15 | $62.80 | $65.44 | $62.28 | $63.00 | $22.69 | 778,530 |
| 2018-05-14 | $62.47 | $64.40 | $62.47 | $63.61 | $22.91 | 476,350 |
| 2018-05-11 | $65.20 | $65.88 | $62.50 | $63.01 | $22.70 | 538,500 |
| 2018-05-10 | $64.85 | $65.77 | $64.53 | $65.38 | $23.55 | 533,000 |
| 2018-05-09 | $64.54 | $65.58 | $63.50 | $64.70 | $23.31 | 488,270 |
| 2018-05-08 | $64.93 | $67.01 | $64.40 | $65.01 | $23.42 | 827,100 |
| 2018-05-07 | $62.00 | $66.66 | $61.01 | $64.89 | $23.37 | 1,210,390 |
| 2018-05-04 | $59.80 | $62.54 | $59.40 | $61.56 | $22.17 | 1,104,300 |
| 2018-05-03 | $59.80 | $59.89 | $57.51 | $59.58 | $21.46 | 804,100 |
| 2018-05-02 | $57.98 | $60.05 | $57.23 | $59.82 | $21.55 | 1,075,260 |
| 2018-05-01 | $57.23 | $57.23 | $57.23 | $57.23 | $20.62 | 0 |
| 2018-04-30 | $57.23 | $57.23 | $57.23 | $57.23 | $20.62 | 0 |
| 2018-04-27 | $58.55 | $59.86 | $56.55 | $57.23 | $20.62 | 766,600 |
| 2018-04-26 | $59.99 | $60.85 | $58.31 | $58.55 | $21.09 | 943,300 |
| 2018-04-25 | $59.90 | $61.69 | $58.80 | $60.68 | $21.86 | 1,233,860 |
| 2018-04-24 | $57.06 | $61.80 | $57.02 | $60.56 | $21.81 | 1,380,440 |
| 2018-04-23 | $56.40 | $58.16 | $56.04 | $57.45 | $20.69 | 680,710 |
| 2018-04-20 | $57.96 | $59.90 | $56.45 | $56.63 | $20.40 | 1,166,440 |
| 2018-04-19 | $57.25 | $60.28 | $57.14 | $58.50 | $21.07 | 1,686,780 |
| 2018-04-18 | $58.99 | $58.99 | $55.40 | $57.42 | $20.68 | 1,529,800 |
| 2018-04-17 | $60.91 | $62.50 | $57.10 | $58.00 | $20.89 | 2,322,700 |
| 2018-04-16 | $60.51 | $62.76 | $57.96 | $59.25 | $21.34 | 1,813,340 |
| 2018-04-13 | $53.52 | $59.13 | $53.50 | $59.13 | $21.30 | 1,696,880 |
| 2018-04-12 | $52.80 | $55.57 | $52.24 | $53.75 | $19.36 | 1,566,320 |
| 2018-04-11 | $53.20 | $54.69 | $52.12 | $52.30 | $18.84 | 1,929,250 |
| 2018-04-10 | $52.00 | $55.14 | $51.40 | $54.20 | $19.52 | 1,784,930 |
| 2018-04-09 | $54.38 | $55.51 | $52.03 | $53.00 | $19.09 | 1,895,890 |
| 2018-04-06 | $50.93 | $50.93 | $50.93 | $50.93 | $18.35 | 0 |
| 2018-04-05 | $50.93 | $50.93 | $50.93 | $50.93 | $18.35 | 0 |
| 2018-04-04 | $48.40 | $51.69 | $47.65 | $50.93 | $18.35 | 1,635,070 |
| 2018-04-03 | $45.91 | $48.48 | $45.64 | $48.37 | $17.42 | 1,167,280 |
| 2018-04-02 | $46.23 | $46.80 | $45.68 | $46.33 | $16.69 | 516,960 |
| 2018-03-30 | $45.60 | $46.65 | $45.60 | $46.20 | $16.64 | 654,790 |
| 2018-03-29 | $44.82 | $45.97 | $44.51 | $45.49 | $16.39 | 391,700 |
| 2018-03-28 | $43.99 | $45.19 | $43.30 | $44.90 | $16.17 | 456,510 |
| 2018-03-27 | $43.21 | $44.73 | $43.08 | $44.25 | $15.94 | 501,710 |
| 2018-03-26 | $41.60 | $43.20 | $40.98 | $42.96 | $15.47 | 542,050 |
| 2018-03-23 | $43.50 | $43.90 | $41.23 | $41.53 | $14.96 | 829,290 |
| 2018-03-22 | $44.95 | $45.54 | $44.50 | $44.76 | $16.12 | 457,680 |
| 2018-03-21 | $45.60 | $46.14 | $44.93 | $44.99 | $16.21 | 394,430 |
| 2018-03-20 | $45.99 | $46.20 | $45.12 | $45.99 | $16.57 | 461,400 |
| 2018-03-19 | $46.09 | $46.50 | $45.66 | $46.09 | $16.60 | 345,600 |
| 2018-03-16 | $45.48 | $46.07 | $45.21 | $45.70 | $16.46 | 364,500 |
| 2018-03-15 | $45.62 | $45.62 | $44.51 | $45.45 | $16.37 | 629,700 |
| 2018-03-14 | $46.55 | $46.80 | $45.40 | $45.62 | $16.43 | 642,500 |
| 2018-03-13 | $47.08 | $48.37 | $46.83 | $46.89 | $16.89 | 712,900 |
| 2018-03-12 | $47.18 | $47.18 | $46.34 | $46.80 | $16.86 | 428,740 |
| 2018-03-09 | $46.16 | $47.20 | $46.06 | $46.89 | $16.89 | 622,520 |
| 2018-03-08 | $45.88 | $46.56 | $45.64 | $46.16 | $16.63 | 388,600 |
| 2018-03-07 | $45.40 | $46.77 | $45.40 | $45.74 | $16.48 | 472,400 |
| 2018-03-06 | $45.30 | $47.14 | $45.30 | $45.69 | $16.46 | 916,400 |
| 2018-03-05 | $43.80 | $45.18 | $43.51 | $45.09 | $16.24 | 449,870 |
| 2018-03-02 | $44.31 | $44.55 | $43.60 | $43.68 | $15.73 | 291,680 |
| 2018-03-01 | $44.10 | $44.71 | $43.80 | $44.58 | $16.06 | 330,080 |
| 2018-02-28 | $43.60 | $45.32 | $43.00 | $44.25 | $15.94 | 757,000 |
| 2018-02-27 | $42.10 | $43.79 | $42.10 | $43.74 | $15.76 | 588,700 |
| 2018-02-26 | $41.98 | $42.64 | $41.58 | $42.35 | $15.26 | 518,120 |
| 2018-02-23 | $41.20 | $41.78 | $40.70 | $41.24 | $14.86 | 264,140 |
| 2018-02-22 | $41.71 | $42.00 | $41.10 | $41.65 | $15.00 | 274,170 |
| 2018-02-21 | $41.80 | $41.80 | $41.80 | $41.80 | $15.06 | 0 |
| 2018-02-20 | $41.80 | $41.80 | $41.80 | $41.80 | $15.06 | 0 |
| 2018-02-19 | $41.80 | $41.80 | $41.80 | $41.80 | $15.06 | 0 |
| 2018-02-16 | $41.80 | $41.80 | $41.80 | $41.80 | $15.06 | 0 |
| 2018-02-15 | $41.80 | $41.80 | $41.80 | $41.80 | $15.06 | 0 |
| 2018-02-14 | $40.48 | $42.14 | $39.96 | $41.80 | $15.06 | 296,900 |
| 2018-02-13 | $40.60 | $40.77 | $40.10 | $40.14 | $14.46 | 168,670 |
| 2018-02-12 | $39.95 | $40.92 | $39.40 | $40.24 | $14.50 | 231,480 |
| 2018-02-09 | $39.00 | $39.90 | $38.15 | $39.40 | $14.19 | 318,620 |
| 2018-02-08 | $39.00 | $40.93 | $38.99 | $40.25 | $14.50 | 289,520 |
| 2018-02-07 | $40.50 | $40.88 | $37.02 | $40.08 | $14.44 | 510,820 |
| 2018-02-06 | $42.51 | $42.51 | $39.17 | $39.57 | $14.25 | 423,700 |
| 2018-02-05 | $42.00 | $45.77 | $41.80 | $42.78 | $15.41 | 257,790 |
| 2018-02-02 | $43.65 | $43.65 | $42.05 | $42.56 | $15.33 | 317,230 |
| 2018-02-01 | $44.39 | $44.80 | $42.68 | $43.51 | $15.67 | 610,400 |
| 2018-01-31 | $45.01 | $45.85 | $44.13 | $44.59 | $16.06 | 620,110 |
| 2018-01-30 | $44.04 | $45.25 | $44.04 | $45.20 | $16.28 | 632,860 |
| 2018-01-29 | $43.90 | $44.98 | $43.66 | $44.29 | $15.95 | 574,490 |
| 2018-01-26 | $44.14 | $44.46 | $43.85 | $43.90 | $15.81 | 372,400 |
| 2018-01-25 | $44.39 | $45.35 | $44.12 | $44.47 | $16.02 | 731,710 |
| 2018-01-24 | $43.05 | $45.75 | $43.05 | $44.90 | $16.17 | 1,216,020 |
| 2018-01-23 | $42.36 | $42.70 | $41.91 | $42.19 | $15.20 | 247,440 |
| 2018-01-22 | $41.75 | $42.55 | $41.29 | $42.37 | $15.26 | 363,010 |
| 2018-01-19 | $41.23 | $42.50 | $41.23 | $41.75 | $15.04 | 331,480 |
| 2018-01-18 | $42.14 | $42.14 | $41.24 | $41.32 | $14.88 | 390,320 |
| 2018-01-17 | $41.70 | $42.21 | $41.32 | $41.99 | $15.13 | 433,320 |
| 2018-01-16 | $41.06 | $41.65 | $41.02 | $41.51 | $14.95 | 418,200 |
| 2018-01-15 | $42.91 | $43.35 | $40.51 | $41.26 | $14.86 | 769,120 |
| 2018-01-12 | $43.13 | $43.40 | $42.50 | $43.00 | $15.49 | 305,340 |
| 2018-01-11 | $42.43 | $43.43 | $42.12 | $43.12 | $15.53 | 441,130 |
| 2018-01-10 | $43.78 | $43.94 | $42.01 | $42.09 | $15.16 | 666,800 |
| 2018-01-09 | $44.60 | $44.73 | $43.60 | $43.69 | $15.74 | 335,040 |
| 2018-01-08 | $44.10 | $44.68 | $43.60 | $44.60 | $16.07 | 410,590 |
| 2018-01-05 | $44.16 | $44.47 | $43.77 | $43.85 | $15.80 | 315,360 |
| 2018-01-04 | $44.38 | $44.94 | $43.78 | $44.07 | $15.87 | 469,910 |
| 2018-01-03 | $45.08 | $45.08 | $44.53 | $44.68 | $16.09 | 316,110 |
| 2018-01-02 | $44.37 | $45.20 | $44.37 | $45.02 | $16.22 | 559,010 |
| 2018-01-01 | $44.46 | $44.46 | $44.46 | $44.46 | $16.02 | 0 |
| 2017-12-29 | $44.30 | $44.99 | $44.13 | $44.46 | $16.02 | 675,820 |
| 2017-12-28 | $43.14 | $44.28 | $43.10 | $44.06 | $15.87 | 487,610 |
| 2017-12-27 | $43.30 | $44.20 | $43.28 | $43.31 | $15.60 | 416,560 |
| 2017-12-26 | $42.78 | $44.09 | $42.75 | $43.82 | $15.78 | 550,760 |
| 2017-12-25 | $43.05 | $43.69 | $42.25 | $43.08 | $15.52 | 488,600 |
| 2017-12-22 | $42.88 | $43.85 | $42.60 | $42.89 | $15.45 | 561,860 |
| 2017-12-21 | $42.29 | $42.80 | $42.00 | $42.50 | $15.31 | 271,700 |
| 2017-12-20 | $43.20 | $43.29 | $42.02 | $42.09 | $15.16 | 437,300 |
| 2017-12-19 | $43.12 | $43.57 | $43.03 | $43.20 | $15.56 | 268,700 |
| 2017-12-18 | $42.98 | $43.29 | $42.67 | $43.29 | $15.59 | 307,290 |
| 2017-12-15 | $43.47 | $44.43 | $42.51 | $42.68 | $15.37 | 383,100 |
| 2017-12-14 | $43.30 | $43.70 | $42.92 | $43.60 | $15.71 | 341,200 |
| 2017-12-13 | $42.89 | $43.65 | $42.36 | $43.57 | $15.69 | 478,500 |
| 2017-12-12 | $43.01 | $43.38 | $42.30 | $42.77 | $15.41 | 500,800 |
| 2017-12-11 | $43.44 | $43.87 | $43.00 | $43.14 | $15.54 | 433,700 |
| 2017-12-08 | $42.22 | $43.70 | $42.12 | $43.34 | $15.61 | 494,860 |
| 2017-12-07 | $42.00 | $43.00 | $41.62 | $42.58 | $15.34 | 567,800 |
| 2017-12-06 | $41.05 | $42.32 | $41.05 | $42.27 | $15.23 | 587,760 |
| 2017-12-05 | $41.08 | $42.00 | $41.01 | $41.11 | $14.81 | 822,300 |
| 2017-12-04 | $43.80 | $43.80 | $41.00 | $41.35 | $14.89 | 1,130,100 |
| 2017-12-01 | $43.50 | $44.52 | $43.47 | $44.39 | $15.99 | 474,560 |
| 2017-11-30 | $43.50 | $44.20 | $43.00 | $43.48 | $15.66 | 538,800 |
| 2017-11-29 | $44.28 | $44.28 | $42.50 | $43.20 | $15.56 | 721,890 |
| 2017-11-28 | $42.42 | $43.60 | $42.42 | $43.51 | $15.67 | 583,600 |
| 2017-11-27 | $43.66 | $43.88 | $42.33 | $42.42 | $15.28 | 708,500 |
| 2017-11-24 | $44.10 | $44.50 | $42.70 | $42.82 | $15.42 | 818,100 |
| 2017-11-23 | $45.78 | $46.40 | $44.00 | $44.18 | $15.91 | 827,900 |
| 2017-11-22 | $45.21 | $46.69 | $45.13 | $46.23 | $16.65 | 955,790 |
| 2017-11-21 | $46.07 | $46.54 | $44.00 | $45.60 | $16.43 | 1,435,790 |
| 2017-11-20 | $45.70 | $46.56 | $45.01 | $46.46 | $16.74 | 1,142,490 |
| 2017-11-17 | $47.90 | $48.47 | $44.80 | $45.30 | $16.32 | 2,220,180 |
| 2017-11-16 | $49.35 | $50.11 | $48.05 | $48.16 | $17.35 | 1,285,700 |
| 2017-11-15 | $50.03 | $50.93 | $49.13 | $49.99 | $18.01 | 1,256,220 |
| 2017-11-14 | $50.99 | $51.01 | $49.59 | $50.37 | $18.14 | 1,424,570 |
| 2017-11-13 | $49.46 | $51.39 | $49.04 | $51.01 | $18.37 | 1,943,890 |
| 2017-11-10 | $49.55 | $51.04 | $49.30 | $49.68 | $17.90 | 2,132,940 |
| 2017-11-09 | $49.65 | $49.65 | $48.23 | $49.15 | $17.70 | 1,362,320 |
| 2017-11-08 | $49.10 | $50.25 | $48.67 | $49.52 | $17.84 | 2,041,360 |
| 2017-11-07 | $48.20 | $49.24 | $47.14 | $49.24 | $17.74 | 1,730,930 |
| 2017-11-06 | $48.70 | $50.30 | $48.22 | $48.48 | $17.46 | 1,824,300 |
| 2017-11-03 | $47.38 | $48.50 | $47.00 | $48.42 | $17.44 | 1,328,190 |
| 2017-11-02 | $47.79 | $48.99 | $47.12 | $47.88 | $17.25 | 1,643,240 |
| 2017-11-01 | $46.05 | $48.05 | $45.88 | $47.60 | $17.15 | 1,646,300 |
| 2017-10-31 | $45.66 | $46.57 | $45.56 | $46.15 | $16.62 | 1,319,900 |
| 2017-10-30 | $47.77 | $47.77 | $45.52 | $45.56 | $16.41 | 2,031,860 |
| 2017-10-27 | $48.01 | $48.77 | $47.51 | $48.18 | $17.36 | 1,369,480 |
| 2017-10-26 | $48.55 | $49.49 | $47.87 | $48.01 | $17.29 | 1,628,600 |
| 2017-10-25 | $46.83 | $48.83 | $46.53 | $48.83 | $17.59 | 2,388,280 |
| 2017-10-24 | $47.95 | $48.22 | $46.50 | $47.57 | $17.14 | 1,328,590 |
| 2017-10-23 | $48.00 | $48.76 | $47.44 | $48.24 | $17.38 | 1,683,600 |
| 2017-10-20 | $46.05 | $48.48 | $45.90 | $48.17 | $17.35 | 2,326,490 |
| 2017-10-19 | $44.25 | $47.20 | $44.25 | $46.33 | $16.69 | 2,090,350 |
| 2017-10-18 | $45.12 | $46.14 | $44.56 | $44.63 | $16.08 | 1,507,010 |
| 2017-10-17 | $44.20 | $45.78 | $44.00 | $44.96 | $16.20 | 1,233,230 |
| 2017-10-16 | $46.38 | $46.56 | $43.80 | $44.20 | $15.92 | 2,035,130 |
| 2017-10-13 | $45.88 | $47.70 | $45.40 | $46.35 | $16.70 | 2,637,050 |
| 2017-10-12 | $44.21 | $45.90 | $43.91 | $45.83 | $16.51 | 2,206,770 |
| 2017-10-11 | $44.53 | $45.30 | $43.62 | $44.15 | $15.90 | 1,769,600 |
| 2017-10-10 | $43.20 | $44.97 | $42.89 | $44.84 | $16.15 | 2,092,150 |
| 2017-10-09 | $43.00 | $43.48 | $42.32 | $43.30 | $15.60 | 1,317,770 |
| 2017-10-06 | $42.32 | $42.32 | $42.32 | $42.32 | $15.24 | 0 |
| 2017-10-05 | $42.32 | $42.32 | $42.32 | $42.32 | $15.24 | 0 |
| 2017-10-04 | $42.32 | $42.32 | $42.32 | $42.32 | $15.24 | 0 |
| 2017-10-03 | $42.32 | $42.32 | $42.32 | $42.32 | $15.24 | 0 |
| 2017-10-02 | $42.32 | $42.32 | $42.32 | $42.32 | $15.24 | 0 |
| 2017-09-29 | $42.68 | $42.99 | $42.15 | $42.32 | $15.24 | 1,098,800 |
| 2017-09-28 | $42.11 | $43.48 | $42.11 | $42.69 | $15.38 | 1,372,480 |
| 2017-09-27 | $42.68 | $42.95 | $41.65 | $42.68 | $15.37 | 2,117,300 |
| 2017-09-26 | $44.12 | $44.75 | $42.30 | $42.81 | $15.42 | 3,411,280 |
| 2017-09-25 | $44.49 | $45.57 | $43.60 | $44.66 | $16.09 | 3,996,610 |
| 2017-09-22 | $43.41 | $44.78 | $42.50 | $44.20 | $15.92 | 3,901,670 |
| 2017-09-21 | $41.82 | $44.62 | $41.82 | $43.85 | $15.80 | 4,511,460 |
| 2017-09-20 | $40.40 | $42.48 | $40.33 | $42.15 | $15.18 | 2,256,140 |
| 2017-09-19 | $40.33 | $41.11 | $40.20 | $40.55 | $14.61 | 961,600 |
| 2017-09-18 | $40.33 | $40.78 | $40.14 | $40.53 | $14.60 | 840,500 |
| 2017-09-15 | $42.44 | $42.44 | $40.77 | $40.78 | $14.69 | 1,816,640 |
| 2017-09-14 | $41.78 | $42.64 | $41.75 | $42.44 | $15.29 | 1,474,270 |
| 2017-09-13 | $41.56 | $42.01 | $41.10 | $41.88 | $15.09 | 1,330,400 |
| 2017-09-12 | $42.24 | $44.00 | $41.17 | $41.91 | $15.10 | 2,876,600 |
| 2017-09-11 | $41.18 | $42.41 | $41.18 | $42.34 | $15.25 | 1,927,470 |
| 2017-09-08 | $41.17 | $41.80 | $40.71 | $41.34 | $14.89 | 1,802,700 |
| 2017-09-07 | $41.33 | $42.30 | $40.75 | $40.80 | $14.70 | 2,112,240 |
| 2017-09-06 | $41.00 | $41.58 | $40.03 | $41.42 | $14.92 | 1,920,760 |
| 2017-09-05 | $41.27 | $41.99 | $41.00 | $41.51 | $14.95 | 1,505,050 |
| 2017-09-04 | $42.70 | $42.82 | $40.82 | $41.11 | $14.81 | 2,590,260 |
| 2017-09-01 | $43.50 | $43.80 | $42.68 | $42.75 | $15.40 | 2,484,900 |
| 2017-08-31 | $41.85 | $43.60 | $41.85 | $43.50 | $15.67 | 3,310,840 |
| 2017-08-30 | $41.40 | $42.50 | $40.79 | $41.90 | $15.09 | 3,378,890 |
| 2017-08-29 | $41.75 | $44.78 | $41.00 | $41.65 | $15.00 | 5,597,710 |
| 2017-08-28 | $41.00 | $42.80 | $40.99 | $42.16 | $15.19 | 4,004,250 |
| 2017-08-25 | $38.58 | $41.28 | $38.58 | $40.75 | $14.68 | 3,920,770 |
| 2017-08-24 | $38.69 | $40.50 | $38.40 | $39.07 | $14.07 | 3,546,630 |
| 2017-08-23 | $38.45 | $39.00 | $37.40 | $38.70 | $13.94 | 2,253,030 |
| 2017-08-22 | $38.87 | $39.80 | $38.52 | $38.61 | $13.91 | 2,648,720 |
| 2017-08-21 | $37.82 | $38.63 | $37.82 | $38.61 | $13.91 | 1,894,090 |
| 2017-08-18 | $37.94 | $38.05 | $37.60 | $37.81 | $13.62 | 979,130 |
| 2017-08-17 | $38.62 | $38.88 | $38.18 | $38.47 | $13.86 | 1,051,700 |
| 2017-08-16 | $37.49 | $39.30 | $37.28 | $38.62 | $13.91 | 2,401,620 |
| 2017-08-15 | $37.05 | $37.70 | $36.86 | $37.65 | $13.56 | 1,431,360 |
| 2017-08-14 | $36.90 | $37.40 | $36.83 | $37.26 | $13.42 | 1,052,410 |
| 2017-08-11 | $37.18 | $37.44 | $36.45 | $36.99 | $13.32 | 1,652,510 |
| 2017-08-10 | $38.11 | $38.20 | $37.02 | $37.50 | $13.51 | 1,424,930 |
| 2017-08-09 | $38.15 | $38.39 | $37.84 | $38.07 | $13.71 | 891,310 |
| 2017-08-08 | $38.61 | $38.61 | $37.60 | $38.11 | $13.73 | 1,431,040 |
| 2017-08-07 | $38.78 | $39.28 | $38.26 | $38.62 | $13.91 | 1,225,200 |
| 2017-08-04 | $39.50 | $39.51 | $38.37 | $38.45 | $13.85 | 1,803,890 |
| 2017-08-03 | $39.56 | $40.20 | $38.31 | $39.41 | $14.20 | 1,729,920 |
| 2017-08-02 | $39.70 | $40.59 | $39.36 | $39.65 | $14.28 | 1,973,980 |
| 2017-08-01 | $39.55 | $40.13 | $38.71 | $39.46 | $14.21 | 1,991,100 |
| 2017-07-31 | $39.90 | $40.39 | $39.05 | $39.73 | $14.31 | 1,550,560 |
| 2017-07-28 | $40.36 | $41.08 | $39.36 | $39.63 | $14.28 | 2,240,510 |
| 2017-07-27 | $38.76 | $41.48 | $38.50 | $40.77 | $14.69 | 3,836,860 |
| 2017-07-26 | $39.90 | $40.50 | $38.72 | $38.90 | $14.01 | 2,419,960 |
| 2017-07-25 | $40.75 | $40.75 | $39.71 | $39.97 | $14.40 | 1,910,340 |
| 2017-07-24 | $39.35 | $41.16 | $39.35 | $40.55 | $14.61 | 2,926,670 |
| 2017-07-21 | $40.00 | $40.68 | $39.49 | $39.97 | $14.40 | 3,255,020 |
| 2017-07-20 | $41.75 | $43.30 | $40.30 | $40.70 | $14.66 | 5,472,070 |
| 2017-07-19 | $44.76 | $45.10 | $41.51 | $42.35 | $15.26 | 5,994,000 |
| 2017-07-18 | $45.00 | $46.60 | $44.40 | $44.60 | $16.07 | 7,241,960 |
| 2017-07-17 | $47.10 | $47.10 | $44.03 | $47.10 | $16.97 | 8,160,400 |
| 2017-07-14 | $42.82 | $42.82 | $42.82 | $42.82 | $15.42 | 19,200 |
| 2017-07-13 | $38.93 | $38.93 | $38.93 | $38.93 | $14.02 | 4,000 |
| 2017-07-12 | $35.39 | $35.39 | $35.39 | $35.39 | $12.75 | 3,800 |
| 2017-07-11 | $29.49 | $32.17 | $29.49 | $32.17 | $11.59 | 8,700 |
Petpal Pet Nutrition Technology Company Ltd (300673) News Headlines
Recent Petpal Pet Nutrition Technology Company Ltd (300673) News
Similar Companies to Petpal Pet Nutrition Technology Company Ltd (300673) 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 | -- | -- | -- |