Fujian Yongfu Power Engineering Company Ltd (300712) Exchange: SHE
Data as of July 17, 2025
$24.97 ($-0.42) -1.65%
Fujian Yongfu Power Engineering Company Ltd - Daily Information
Click for more stock information on Fujian Yongfu Power Engineering Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $25.27 |
| Previous Close | $24.97 |
| High | $25.44 |
| Low | $24.80 |
| Adjusted Open | $25.27 |
| Previous Adjusted Close | $24.97 |
| Adjusted High | $25.44 |
| Adjusted Low | $24.80 |
About Fujian Yongfu Power Engineering Company Ltd (300712)
Invest in Fujian Yongfu Power Engineering Company Ltd (300712)
Historical Stock Data for Fujian Yongfu Power Engineering Company Ltd (300712)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-11 | $25.27 | $25.44 | $24.80 | $24.97 | $24.97 | 3,253,190 |
| 2025-07-10 | $25.07 | $25.80 | $25.01 | $25.39 | $25.39 | 3,156,500 |
| 2025-07-09 | $25.58 | $25.97 | $25.20 | $25.27 | $25.27 | 4,510,990 |
| 2025-07-08 | $25.15 | $25.88 | $24.78 | $25.80 | $25.80 | 6,404,450 |
| 2025-07-07 | $23.62 | $25.80 | $23.62 | $25.42 | $25.42 | 8,427,950 |
| 2025-07-04 | $24.24 | $24.34 | $23.71 | $23.76 | $23.76 | 1,921,500 |
| 2025-07-03 | $24.25 | $24.77 | $23.85 | $24.25 | $24.25 | 3,686,130 |
| 2025-07-02 | $23.96 | $24.28 | $23.70 | $24.25 | $24.25 | 2,818,880 |
| 2025-07-01 | $24.21 | $24.21 | $23.69 | $23.90 | $23.90 | 1,232,400 |
| 2025-06-30 | $23.96 | $24.10 | $23.82 | $24.03 | $24.03 | 1,331,270 |
| 2025-06-27 | $23.65 | $23.96 | $23.65 | $23.87 | $23.87 | 1,475,600 |
| 2025-06-26 | $23.91 | $24.19 | $23.59 | $23.65 | $23.65 | 2,039,200 |
| 2025-06-25 | $23.89 | $23.98 | $23.50 | $23.82 | $23.82 | 2,123,000 |
| 2025-06-24 | $23.00 | $24.05 | $22.91 | $23.88 | $23.88 | 3,303,650 |
| 2025-06-23 | $22.56 | $22.95 | $22.36 | $22.93 | $22.93 | 844,500 |
| 2025-06-20 | $22.68 | $23.05 | $22.51 | $22.55 | $22.55 | 1,001,730 |
| 2025-06-19 | $23.11 | $23.51 | $22.68 | $22.72 | $22.72 | 1,285,100 |
| 2025-06-18 | $23.00 | $23.17 | $22.85 | $23.16 | $23.16 | 836,250 |
| 2025-06-17 | $23.45 | $23.47 | $23.01 | $23.14 | $23.14 | 1,118,600 |
| 2025-06-13 | $23.65 | $23.65 | $22.88 | $23.02 | $23.02 | 2,004,560 |
| 2025-06-12 | $23.65 | $23.74 | $23.40 | $23.74 | $23.74 | 1,430,430 |
| 2025-06-11 | $23.68 | $23.93 | $23.62 | $23.74 | $23.74 | 1,635,100 |
| 2025-06-10 | $23.73 | $24.28 | $23.33 | $23.71 | $23.71 | 3,135,900 |
| 2025-06-09 | $23.55 | $23.85 | $23.44 | $23.62 | $23.62 | 2,843,300 |
| 2025-06-06 | $23.98 | $24.96 | $23.45 | $23.53 | $23.53 | 5,743,990 |
| 2025-06-05 | $22.51 | $25.22 | $22.51 | $23.66 | $23.66 | 6,387,240 |
| 2025-06-04 | $22.20 | $22.54 | $22.15 | $22.32 | $22.32 | 877,150 |
| 2025-06-03 | $22.15 | $22.50 | $22.00 | $22.15 | $22.15 | 850,100 |
| 2025-05-30 | $22.75 | $22.83 | $22.24 | $22.28 | $22.28 | 1,265,880 |
| 2025-05-29 | $22.39 | $22.83 | $22.39 | $22.71 | $22.71 | 1,139,100 |
| 2025-05-28 | $22.76 | $22.84 | $22.35 | $22.39 | $22.39 | 922,990 |
| 2025-05-27 | $22.92 | $23.08 | $22.55 | $22.70 | $22.70 | 1,003,800 |
| 2025-05-26 | $22.80 | $22.93 | $22.40 | $22.93 | $22.93 | 1,372,560 |
| 2025-05-23 | $22.88 | $23.40 | $22.62 | $22.62 | $22.62 | 1,595,880 |
| 2025-05-22 | $23.22 | $23.54 | $22.83 | $22.89 | $22.89 | 1,359,300 |
| 2025-05-21 | $23.35 | $23.52 | $23.20 | $23.34 | $23.34 | 1,041,500 |
| 2025-05-20 | $23.15 | $23.49 | $23.10 | $23.39 | $23.39 | 1,364,800 |
| 2025-05-19 | $22.94 | $23.25 | $22.77 | $23.14 | $23.14 | 1,099,300 |
| 2025-05-16 | $22.92 | $23.24 | $22.92 | $23.09 | $23.09 | 1,152,600 |
| 2025-05-15 | $23.20 | $23.20 | $22.87 | $22.92 | $22.92 | 946,100 |
| 2025-05-14 | $23.30 | $23.40 | $22.91 | $23.16 | $23.16 | 1,670,000 |
| 2025-05-13 | $23.60 | $23.60 | $23.22 | $23.40 | $23.40 | 1,329,100 |
| 2025-05-12 | $23.46 | $23.46 | $23.12 | $23.32 | $23.32 | 1,215,400 |
| 2025-05-09 | $23.33 | $23.35 | $22.92 | $23.02 | $23.02 | 1,285,600 |
| 2025-05-08 | $22.99 | $23.36 | $22.87 | $23.30 | $23.30 | 1,413,360 |
| 2025-05-07 | $23.18 | $23.48 | $22.80 | $22.99 | $22.99 | 1,977,690 |
| 2025-05-06 | $22.66 | $22.98 | $22.59 | $22.97 | $22.97 | 1,302,200 |
| 2025-04-30 | $22.43 | $22.68 | $22.33 | $22.51 | $22.51 | 1,171,000 |
| 2025-04-29 | $22.53 | $22.70 | $22.26 | $22.37 | $22.37 | 1,570,780 |
| 2025-04-28 | $22.34 | $22.77 | $22.08 | $22.60 | $22.60 | 2,165,540 |
| 2025-04-25 | $22.35 | $22.35 | $21.97 | $22.13 | $22.13 | 1,791,290 |
| 2025-04-24 | $22.10 | $22.60 | $21.91 | $21.96 | $21.96 | 2,032,600 |
| 2025-04-23 | $22.00 | $22.29 | $22.00 | $22.10 | $22.10 | 1,236,900 |
| 2025-04-22 | $22.12 | $22.20 | $21.88 | $21.96 | $21.96 | 890,900 |
| 2025-04-21 | $21.99 | $22.13 | $21.75 | $22.13 | $22.13 | 954,900 |
| 2025-04-18 | $21.84 | $22.37 | $21.55 | $21.87 | $21.87 | 1,341,900 |
| 2025-04-17 | $21.95 | $22.00 | $21.60 | $21.83 | $21.83 | 985,900 |
| 2025-04-16 | $22.24 | $22.39 | $21.61 | $21.79 | $21.79 | 1,977,300 |
| 2025-04-15 | $21.99 | $23.31 | $21.83 | $22.39 | $22.39 | 3,139,640 |
| 2025-04-14 | $22.20 | $22.20 | $21.71 | $21.82 | $21.82 | 1,324,300 |
| 2025-04-11 | $21.60 | $21.90 | $21.50 | $21.60 | $21.60 | 1,812,900 |
| 2025-04-10 | $21.70 | $22.37 | $21.69 | $21.77 | $21.77 | 2,402,400 |
| 2025-04-09 | $20.41 | $21.58 | $19.49 | $21.53 | $21.53 | 2,825,200 |
| 2025-04-08 | $19.67 | $21.17 | $19.67 | $20.61 | $20.61 | 3,061,300 |
| 2025-04-07 | $23.00 | $23.00 | $19.46 | $19.67 | $19.67 | 4,614,950 |
| 2025-04-03 | $24.41 | $24.70 | $24.09 | $24.33 | $24.33 | 1,643,860 |
| 2025-04-02 | $24.33 | $24.88 | $24.17 | $24.61 | $24.61 | 1,593,750 |
| 2025-04-01 | $24.13 | $24.76 | $24.13 | $24.33 | $24.33 | 1,637,640 |
| 2025-03-31 | $24.80 | $24.81 | $23.80 | $24.14 | $24.14 | 2,212,130 |
| 2025-03-28 | $25.05 | $25.36 | $24.74 | $24.80 | $24.80 | 1,817,730 |
| 2025-03-27 | $25.53 | $25.53 | $24.67 | $25.14 | $25.14 | 3,409,590 |
| 2025-03-26 | $25.41 | $25.94 | $25.14 | $25.71 | $25.71 | 4,272,610 |
| 2025-03-25 | $27.38 | $27.45 | $25.34 | $25.53 | $25.53 | 6,574,390 |
| 2025-03-24 | $26.38 | $27.20 | $25.96 | $27.18 | $27.18 | 7,669,350 |
| 2025-03-21 | $26.06 | $26.74 | $25.90 | $26.37 | $26.37 | 8,352,030 |
| 2025-03-20 | $25.44 | $26.57 | $25.22 | $25.87 | $25.87 | 5,059,880 |
| 2025-03-19 | $25.58 | $25.80 | $25.21 | $25.44 | $25.44 | 2,945,450 |
| 2025-03-18 | $24.96 | $25.96 | $24.84 | $25.65 | $25.65 | 4,790,800 |
| 2025-03-17 | $24.89 | $25.11 | $24.78 | $24.83 | $24.83 | 2,147,350 |
| 2025-03-14 | $24.70 | $24.93 | $24.47 | $24.93 | $24.93 | 2,251,150 |
| 2025-03-13 | $24.83 | $24.83 | $24.08 | $24.70 | $24.70 | 2,355,600 |
| 2025-03-12 | $24.80 | $24.90 | $24.41 | $24.66 | $24.66 | 1,809,500 |
| 2025-03-11 | $24.36 | $24.70 | $24.19 | $24.65 | $24.65 | 1,457,100 |
| 2025-03-10 | $24.78 | $24.96 | $24.26 | $24.58 | $24.58 | 1,716,250 |
| 2025-03-07 | $24.99 | $25.01 | $24.50 | $24.53 | $24.53 | 2,373,780 |
| 2025-03-06 | $24.99 | $25.28 | $24.78 | $25.02 | $25.02 | 2,365,500 |
| 2025-03-05 | $25.24 | $25.35 | $24.52 | $24.83 | $24.83 | 2,341,600 |
| 2025-03-04 | $24.88 | $25.24 | $24.61 | $25.24 | $25.24 | 2,533,710 |
| 2025-03-03 | $24.48 | $25.35 | $24.43 | $24.88 | $24.88 | 2,737,200 |
| 2025-02-28 | $25.09 | $25.31 | $24.45 | $24.45 | $24.45 | 2,710,270 |
| 2025-02-27 | $25.40 | $25.49 | $24.80 | $25.21 | $25.21 | 2,715,800 |
| 2025-02-26 | $25.08 | $25.54 | $25.08 | $25.43 | $25.43 | 2,467,430 |
| 2025-02-25 | $25.43 | $25.44 | $24.97 | $25.07 | $25.07 | 3,040,040 |
| 2025-02-24 | $25.80 | $25.95 | $25.40 | $25.66 | $25.66 | 3,281,310 |
| 2025-02-20 | $25.91 | $26.25 | $25.52 | $25.94 | $25.94 | 4,392,000 |
| 2025-02-19 | $25.38 | $26.49 | $24.92 | $26.25 | $26.25 | 6,610,520 |
| 2025-02-18 | $25.20 | $27.60 | $25.02 | $25.81 | $25.81 | 9,892,700 |
| 2025-02-17 | $24.88 | $24.94 | $24.50 | $24.78 | $24.78 | 2,565,250 |
| 2025-02-14 | $25.10 | $25.28 | $24.86 | $24.94 | $24.94 | 2,235,710 |
| 2025-02-13 | $25.80 | $25.80 | $24.83 | $24.86 | $24.86 | 3,335,610 |
| 2025-02-12 | $24.86 | $25.70 | $24.64 | $25.20 | $25.20 | 3,465,800 |
| 2025-02-11 | $24.99 | $25.14 | $24.59 | $24.64 | $24.64 | 1,601,700 |
| 2025-02-10 | $25.08 | $25.12 | $24.65 | $25.05 | $25.05 | 2,316,200 |
| 2025-02-07 | $24.20 | $25.41 | $24.20 | $24.80 | $24.80 | 3,417,850 |
| 2025-02-06 | $23.90 | $24.30 | $23.64 | $24.28 | $24.28 | 1,845,000 |
| 2025-02-05 | $24.02 | $24.28 | $23.67 | $23.90 | $23.90 | 1,691,600 |
| 2025-01-27 | $24.52 | $24.72 | $23.80 | $23.89 | $23.89 | 1,782,500 |
| 2025-01-24 | $23.99 | $24.66 | $23.75 | $24.45 | $24.45 | 2,807,550 |
| 2025-01-23 | $24.55 | $24.92 | $24.06 | $24.07 | $24.07 | 2,942,100 |
| 2025-01-22 | $24.30 | $24.99 | $23.96 | $24.44 | $24.44 | 2,910,850 |
| 2025-01-21 | $24.68 | $24.81 | $24.14 | $24.35 | $24.35 | 2,363,100 |
| 2025-01-20 | $24.37 | $25.09 | $24.28 | $24.66 | $24.66 | 3,453,800 |
| 2025-01-17 | $23.25 | $24.63 | $23.25 | $24.38 | $24.38 | 3,670,930 |
| 2025-01-16 | $23.64 | $24.11 | $23.31 | $23.53 | $23.53 | 1,901,900 |
| 2025-01-15 | $24.20 | $24.20 | $23.44 | $23.51 | $23.51 | 2,253,150 |
| 2025-01-14 | $22.82 | $23.60 | $22.62 | $23.60 | $23.60 | 2,120,100 |
| 2025-01-13 | $22.09 | $22.86 | $21.75 | $22.53 | $22.53 | 1,578,480 |
| 2025-01-09 | $23.35 | $23.75 | $23.17 | $23.45 | $23.45 | 1,611,530 |
| 2025-01-08 | $24.10 | $24.10 | $22.73 | $23.34 | $23.34 | 2,759,500 |
| 2025-01-07 | $23.45 | $24.56 | $23.22 | $24.10 | $24.10 | 3,644,020 |
| 2025-01-06 | $22.20 | $23.58 | $21.42 | $23.53 | $23.53 | 3,449,300 |
| 2025-01-03 | $23.35 | $23.52 | $22.06 | $22.10 | $22.10 | 2,582,500 |
| 2025-01-02 | $24.08 | $24.37 | $23.00 | $23.34 | $23.34 | 2,545,700 |
| 2024-12-31 | $25.27 | $25.36 | $24.07 | $24.07 | $24.07 | 2,773,200 |
| 2024-12-30 | $25.11 | $25.46 | $24.74 | $25.29 | $25.29 | 1,909,370 |
| 2024-12-27 | $25.42 | $25.90 | $25.30 | $25.38 | $25.38 | 2,062,500 |
| 2024-12-26 | $25.19 | $25.43 | $24.58 | $25.34 | $25.34 | 1,965,200 |
| 2024-12-25 | $25.30 | $25.70 | $24.37 | $24.86 | $24.86 | 2,516,800 |
| 2024-12-24 | $25.06 | $26.28 | $25.06 | $25.29 | $25.29 | 3,471,350 |
| 2024-12-23 | $26.50 | $26.62 | $24.49 | $25.06 | $25.06 | 8,648,700 |
| 2024-12-20 | $27.15 | $28.28 | $27.15 | $27.84 | $27.84 | 3,473,130 |
| 2024-12-19 | $27.40 | $27.71 | $27.00 | $27.17 | $27.17 | 3,491,560 |
| 2024-12-18 | $27.91 | $28.78 | $27.81 | $27.93 | $27.93 | 3,450,200 |
| 2024-12-17 | $29.43 | $29.45 | $27.62 | $27.90 | $27.90 | 5,147,300 |
| 2024-12-16 | $29.10 | $29.74 | $28.73 | $29.42 | $29.42 | 7,430,500 |
| 2024-12-13 | $27.90 | $29.50 | $27.57 | $28.95 | $28.95 | 8,627,240 |
| 2024-12-12 | $28.05 | $28.28 | $27.50 | $28.17 | $28.17 | 3,637,160 |
| 2024-12-11 | $27.89 | $28.18 | $27.76 | $28.05 | $28.05 | 2,865,700 |
| 2024-12-10 | $28.76 | $29.00 | $27.89 | $27.91 | $27.91 | 5,588,200 |
| 2024-12-09 | $28.22 | $28.76 | $27.68 | $27.90 | $27.90 | 4,450,260 |
| 2024-12-06 | $28.62 | $28.66 | $27.89 | $28.20 | $28.20 | 4,384,430 |
| 2024-12-05 | $28.30 | $28.66 | $28.00 | $28.47 | $28.47 | 5,089,600 |
| 2024-12-04 | $27.90 | $29.36 | $27.42 | $28.68 | $28.68 | 8,313,880 |
| 2024-12-03 | $27.08 | $29.25 | $26.90 | $28.45 | $28.45 | 11,286,120 |
| 2024-12-02 | $26.49 | $26.63 | $26.19 | $26.60 | $26.60 | 3,422,830 |
| 2024-11-29 | $25.78 | $26.78 | $25.56 | $26.35 | $26.35 | 3,756,300 |
| 2024-11-28 | $26.05 | $26.45 | $25.73 | $25.79 | $25.79 | 2,906,140 |
| 2024-11-27 | $25.70 | $25.99 | $24.50 | $25.99 | $25.99 | 3,360,520 |
| 2024-11-26 | $26.60 | $26.80 | $25.67 | $25.78 | $25.78 | 3,695,600 |
| 2024-11-25 | $26.07 | $26.75 | $25.76 | $26.66 | $26.66 | 4,177,360 |
| 2024-11-22 | $28.00 | $28.48 | $26.50 | $26.50 | $26.50 | 6,687,960 |
| 2024-11-21 | $28.00 | $28.87 | $27.63 | $28.00 | $28.00 | 7,542,600 |
| 2024-11-20 | $27.48 | $29.50 | $27.17 | $28.40 | $28.40 | 9,648,560 |
| 2024-11-19 | $26.90 | $27.72 | $26.53 | $27.66 | $27.66 | 7,893,070 |
| 2024-11-18 | $27.83 | $28.48 | $26.50 | $26.67 | $26.67 | 9,685,630 |
| 2024-11-15 | $30.60 | $31.14 | $28.39 | $28.39 | $28.39 | 17,296,300 |
| 2024-11-14 | $34.76 | $37.00 | $31.51 | $31.72 | $31.72 | 25,673,940 |
| 2024-11-13 | $25.80 | $31.51 | $25.51 | $31.51 | $31.51 | 14,569,700 |
| 2024-11-12 | $27.30 | $27.76 | $26.01 | $26.26 | $26.26 | 5,471,490 |
| 2024-11-11 | $25.18 | $26.99 | $25.15 | $26.78 | $26.78 | 5,192,920 |
| 2024-11-08 | $25.81 | $26.15 | $25.31 | $25.40 | $25.40 | 3,052,850 |
| 2024-11-07 | $25.40 | $25.67 | $24.97 | $25.60 | $25.60 | 3,404,440 |
| 2024-11-06 | $25.38 | $25.78 | $24.78 | $24.96 | $24.96 | 3,636,810 |
| 2024-11-05 | $24.22 | $25.35 | $24.09 | $25.25 | $25.25 | 3,440,710 |
| 2024-11-04 | $23.67 | $24.35 | $23.66 | $24.22 | $24.22 | 1,626,820 |
| 2024-11-01 | $24.74 | $25.38 | $23.70 | $23.78 | $23.78 | 2,982,580 |
| 2024-10-31 | $24.92 | $25.37 | $24.71 | $24.86 | $24.86 | 3,201,430 |
| 2024-10-30 | $24.52 | $24.78 | $24.15 | $24.37 | $24.37 | 2,003,700 |
| 2024-10-29 | $25.50 | $25.64 | $24.59 | $24.70 | $24.70 | 2,893,390 |
| 2024-10-28 | $25.86 | $26.13 | $25.03 | $25.35 | $25.35 | 3,990,300 |
| 2024-10-25 | $24.61 | $26.25 | $24.57 | $25.86 | $25.86 | 4,576,470 |
| 2024-10-24 | $25.10 | $25.20 | $24.33 | $24.57 | $24.57 | 2,154,000 |
| 2024-10-23 | $24.24 | $25.30 | $24.24 | $25.02 | $25.02 | 4,147,880 |
| 2024-10-22 | $24.38 | $24.60 | $24.05 | $24.48 | $24.48 | 2,828,600 |
| 2024-10-21 | $24.23 | $24.80 | $24.18 | $24.38 | $24.38 | 3,183,580 |
| 2024-10-18 | $23.30 | $24.84 | $23.23 | $24.17 | $24.17 | 3,123,000 |
| 2024-10-17 | $23.72 | $24.07 | $23.36 | $23.37 | $23.37 | 1,676,700 |
| 2024-10-16 | $23.52 | $23.86 | $23.16 | $23.38 | $23.38 | 1,791,580 |
| 2024-10-15 | $24.44 | $24.60 | $23.60 | $23.66 | $23.66 | 2,161,920 |
| 2024-10-14 | $23.42 | $24.56 | $22.90 | $24.49 | $24.49 | 2,935,750 |
| 2024-10-11 | $23.98 | $25.00 | $23.06 | $23.32 | $23.32 | 2,837,900 |
| 2024-10-10 | $24.70 | $25.71 | $24.31 | $24.71 | $24.71 | 4,026,620 |
| 2024-10-09 | $27.00 | $27.31 | $24.00 | $24.23 | $24.23 | 5,692,150 |
| 2024-10-08 | $29.67 | $29.67 | $26.06 | $28.39 | $28.39 | 8,697,960 |
| 2024-09-30 | $23.00 | $25.10 | $22.37 | $24.74 | $24.74 | 6,919,980 |
| 2024-09-27 | $20.36 | $22.00 | $19.82 | $21.34 | $21.34 | 3,634,280 |
| 2024-09-26 | $19.10 | $19.66 | $19.02 | $19.57 | $19.57 | 1,268,770 |
| 2024-09-25 | $18.71 | $19.55 | $18.71 | $19.12 | $19.12 | 1,630,100 |
| 2024-09-24 | $17.93 | $18.66 | $17.93 | $18.65 | $18.65 | 1,391,600 |
| 2024-09-23 | $18.06 | $18.25 | $17.82 | $17.95 | $17.95 | 599,500 |
| 2024-09-20 | $18.40 | $18.66 | $18.08 | $18.10 | $18.10 | 950,810 |
| 2024-09-19 | $18.08 | $18.59 | $18.05 | $18.49 | $18.49 | 727,120 |
| 2024-09-18 | $18.48 | $18.52 | $17.82 | $18.08 | $18.08 | 730,500 |
| 2024-09-13 | $18.79 | $18.89 | $18.38 | $18.38 | $18.38 | 839,960 |
| 2024-09-12 | $19.01 | $19.38 | $18.77 | $18.79 | $18.79 | 825,690 |
| 2024-09-11 | $18.83 | $19.28 | $18.71 | $19.02 | $19.02 | 930,670 |
| 2024-09-10 | $19.20 | $19.25 | $18.56 | $18.97 | $18.97 | 731,740 |
| 2024-09-09 | $18.81 | $19.00 | $18.62 | $18.80 | $18.80 | 520,930 |
| 2024-09-06 | $19.22 | $19.22 | $18.86 | $18.87 | $18.87 | 526,700 |
| 2024-09-05 | $19.05 | $19.30 | $19.05 | $19.23 | $19.23 | 525,900 |
| 2024-09-04 | $19.20 | $19.33 | $19.01 | $19.05 | $19.05 | 692,400 |
| 2024-09-03 | $18.71 | $19.30 | $18.71 | $19.21 | $19.21 | 1,011,880 |
| 2024-09-02 | $19.09 | $19.58 | $18.71 | $18.71 | $18.71 | 1,295,200 |
| 2024-08-30 | $18.65 | $19.25 | $18.50 | $19.01 | $19.01 | 1,112,890 |
| 2024-08-29 | $18.24 | $18.80 | $17.91 | $18.67 | $18.67 | 1,080,300 |
| 2024-08-28 | $18.13 | $18.52 | $17.90 | $18.24 | $18.24 | 742,900 |
| 2024-08-27 | $18.95 | $18.95 | $18.14 | $18.37 | $18.37 | 979,900 |
| 2024-08-26 | $18.11 | $19.05 | $18.11 | $18.88 | $18.88 | 1,019,900 |
| 2024-08-23 | $18.51 | $18.60 | $18.07 | $18.25 | $18.25 | 764,800 |
| 2024-08-22 | $18.77 | $18.92 | $18.54 | $18.55 | $18.55 | 718,670 |
| 2024-08-21 | $18.78 | $19.03 | $18.53 | $18.75 | $18.75 | 710,400 |
| 2024-08-20 | $19.21 | $19.31 | $18.69 | $18.78 | $18.78 | 991,300 |
| 2024-08-19 | $19.70 | $19.73 | $19.20 | $19.21 | $19.21 | 592,900 |
| 2024-08-16 | $19.66 | $19.99 | $19.26 | $19.30 | $19.30 | 754,680 |
| 2024-08-15 | $19.57 | $19.94 | $19.27 | $19.71 | $19.71 | 825,090 |
| 2024-08-14 | $20.24 | $20.29 | $19.55 | $19.59 | $19.59 | 742,900 |
| 2024-08-13 | $19.38 | $19.77 | $19.12 | $19.73 | $19.73 | 821,130 |
| 2024-08-12 | $19.59 | $19.85 | $19.32 | $19.38 | $19.38 | 1,086,650 |
| 2024-08-09 | $16.18 | $21.21 | $16.18 | $19.34 | $19.34 | 1,767,760 |
| 2024-08-08 | $20.39 | $20.48 | $19.98 | $20.08 | $20.08 | 775,400 |
| 2024-08-07 | $20.51 | $20.75 | $20.24 | $20.43 | $20.43 | 957,200 |
| 2024-08-06 | $19.79 | $20.37 | $19.79 | $20.34 | $20.34 | 1,287,100 |
| 2024-08-05 | $20.37 | $20.75 | $19.61 | $19.66 | $19.66 | 1,342,400 |
| 2024-08-02 | $20.74 | $21.12 | $20.40 | $20.40 | $20.40 | 1,129,400 |
| 2024-08-01 | $20.85 | $20.95 | $20.53 | $20.81 | $20.81 | 1,010,300 |
| 2024-07-31 | $20.25 | $20.84 | $20.22 | $20.77 | $20.77 | 1,342,000 |
| 2024-07-30 | $20.42 | $20.65 | $20.30 | $20.35 | $20.35 | 852,200 |
| 2024-07-29 | $20.76 | $20.85 | $20.28 | $20.42 | $20.42 | 667,100 |
| 2024-07-26 | $20.65 | $20.96 | $20.53 | $20.73 | $20.73 | 981,850 |
| 2024-07-25 | $20.29 | $21.03 | $20.24 | $20.65 | $20.65 | 949,130 |
| 2024-07-24 | $20.89 | $21.00 | $20.30 | $20.35 | $20.35 | 821,700 |
| 2024-07-23 | $21.55 | $21.59 | $20.88 | $20.88 | $20.88 | 684,930 |
| 2024-07-22 | $21.41 | $21.66 | $21.04 | $21.50 | $21.50 | 1,084,700 |
| 2024-07-19 | $21.34 | $21.66 | $21.19 | $21.41 | $21.41 | 605,680 |
| 2024-07-18 | $21.69 | $21.85 | $21.00 | $21.34 | $21.34 | 895,250 |
| 2024-07-17 | $22.18 | $22.33 | $21.68 | $21.69 | $21.69 | 799,500 |
| 2024-07-16 | $22.09 | $22.26 | $21.70 | $22.22 | $22.22 | 653,900 |
| 2024-07-15 | $22.13 | $22.38 | $21.95 | $22.00 | $22.00 | 650,550 |
| 2024-07-12 | $22.71 | $22.71 | $22.25 | $22.40 | $22.40 | 743,230 |
| 2024-07-11 | $22.19 | $22.72 | $21.96 | $22.51 | $22.51 | 1,146,900 |
| 2024-07-10 | $21.49 | $21.96 | $21.38 | $21.88 | $21.88 | 1,267,200 |
| 2024-07-09 | $20.61 | $21.78 | $20.06 | $21.65 | $21.65 | 1,953,960 |
| 2024-07-08 | $21.10 | $21.14 | $20.54 | $20.64 | $20.64 | 753,200 |
| 2024-07-05 | $20.75 | $21.14 | $20.38 | $21.05 | $21.05 | 962,330 |
| 2024-07-04 | $21.47 | $21.57 | $20.59 | $20.77 | $20.77 | 1,035,050 |
| 2024-07-03 | $22.15 | $22.15 | $21.35 | $21.40 | $21.40 | 776,500 |
| 2024-07-02 | $21.89 | $22.19 | $21.60 | $21.72 | $21.72 | 871,430 |
| 2024-07-01 | $21.76 | $22.38 | $21.76 | $21.89 | $21.89 | 947,100 |
| 2024-06-28 | $21.70 | $22.29 | $21.54 | $21.75 | $21.75 | 930,900 |
| 2024-06-27 | $22.36 | $22.36 | $21.70 | $21.71 | $21.71 | 621,700 |
| 2024-06-26 | $21.55 | $22.35 | $21.15 | $22.30 | $22.30 | 946,780 |
| 2024-06-25 | $22.07 | $22.30 | $21.42 | $21.55 | $21.55 | 1,273,400 |
| 2024-06-24 | $22.61 | $23.05 | $22.03 | $22.07 | $22.07 | 991,700 |
| 2024-06-21 | $22.80 | $23.18 | $22.72 | $23.12 | $23.12 | 1,025,300 |
| 2024-06-20 | $23.46 | $23.50 | $22.85 | $22.85 | $22.85 | 1,302,430 |
| 2024-06-19 | $23.78 | $23.83 | $23.43 | $23.46 | $23.46 | 869,630 |
| 2024-06-18 | $23.72 | $23.87 | $23.53 | $23.78 | $23.78 | 818,180 |
| 2024-06-17 | $23.73 | $24.29 | $23.63 | $23.72 | $23.72 | 1,044,830 |
| 2024-06-14 | $24.25 | $24.44 | $23.61 | $24.11 | $24.11 | 1,006,720 |
| 2024-06-13 | $24.10 | $24.28 | $23.82 | $24.05 | $24.05 | 837,130 |
| 2024-06-12 | $24.32 | $24.73 | $23.98 | $24.05 | $24.05 | 1,175,060 |
| 2024-06-11 | $24.17 | $24.25 | $23.00 | $24.08 | $24.08 | 1,158,530 |
| 2024-06-07 | $24.08 | $24.32 | $23.56 | $23.59 | $23.59 | 1,163,920 |
| 2024-06-06 | $24.45 | $24.69 | $23.51 | $23.73 | $23.73 | 1,662,080 |
| 2024-06-05 | $25.47 | $25.47 | $24.40 | $24.41 | $24.41 | 1,729,430 |
| 2024-06-04 | $25.23 | $25.65 | $24.96 | $25.32 | $25.32 | 1,590,430 |
| 2024-06-03 | $25.53 | $25.85 | $25.07 | $25.23 | $25.23 | 1,490,000 |
| 2024-05-31 | $25.85 | $25.94 | $25.69 | $25.78 | $25.78 | 1,451,600 |
| 2024-05-30 | $26.54 | $26.54 | $25.66 | $25.98 | $25.98 | 2,074,080 |
| 2024-05-29 | $26.75 | $26.75 | $26.00 | $26.31 | $26.31 | 3,064,330 |
| 2024-05-28 | $25.44 | $27.10 | $25.34 | $26.87 | $26.87 | 4,722,390 |
| 2024-05-27 | $25.39 | $25.77 | $25.03 | $25.57 | $25.57 | 1,279,800 |
| 2024-05-24 | $25.14 | $26.08 | $25.08 | $25.46 | $25.46 | 2,021,500 |
| 2024-05-23 | $26.42 | $26.42 | $25.26 | $25.30 | $25.30 | 2,250,600 |
| 2024-05-22 | $25.98 | $26.47 | $25.63 | $26.42 | $26.42 | 3,608,500 |
| 2024-05-21 | $25.22 | $25.65 | $24.92 | $25.18 | $25.18 | 1,941,400 |
| 2024-05-20 | $25.80 | $26.15 | $25.31 | $25.40 | $25.40 | 2,721,030 |
| 2024-05-17 | $25.79 | $26.30 | $25.79 | $26.00 | $26.00 | 2,341,100 |
| 2024-05-16 | $25.91 | $26.67 | $25.64 | $26.34 | $26.34 | 4,174,900 |
| 2024-05-15 | $26.88 | $27.66 | $25.42 | $25.44 | $25.44 | 5,236,690 |
| 2024-05-14 | $27.40 | $29.44 | $26.50 | $26.88 | $26.88 | 8,559,180 |
| 2024-05-13 | $25.75 | $27.80 | $25.10 | $27.21 | $27.21 | 6,545,410 |
| 2024-05-10 | $25.27 | $25.66 | $24.86 | $25.18 | $25.18 | 1,616,430 |
| 2024-05-09 | $25.20 | $25.96 | $25.00 | $25.30 | $25.30 | 3,458,700 |
| 2024-05-08 | $24.67 | $25.26 | $24.31 | $24.77 | $24.77 | 2,180,830 |
| 2024-05-07 | $24.67 | $24.75 | $24.38 | $24.60 | $24.60 | 1,171,200 |
| 2024-05-06 | $24.46 | $24.73 | $24.24 | $24.52 | $24.52 | 1,780,430 |
| 2024-04-30 | $24.30 | $24.48 | $23.67 | $24.04 | $24.04 | 1,959,000 |
| 2024-04-29 | $23.46 | $24.46 | $23.34 | $24.29 | $24.29 | 3,314,200 |
| 2024-04-26 | $23.51 | $23.51 | $23.00 | $23.15 | $23.15 | 1,464,500 |
| 2024-04-25 | $23.32 | $23.61 | $23.10 | $23.30 | $23.30 | 750,450 |
| 2024-04-24 | $23.69 | $23.75 | $23.22 | $23.38 | $23.38 | 1,070,430 |
| 2024-04-23 | $23.12 | $23.46 | $23.01 | $23.32 | $23.32 | 1,038,460 |
| 2024-04-22 | $23.09 | $23.35 | $22.63 | $23.03 | $23.03 | 983,700 |
| 2024-04-19 | $23.05 | $23.32 | $22.70 | $23.16 | $23.16 | 1,342,800 |
| 2024-04-18 | $23.55 | $23.78 | $22.96 | $23.05 | $23.05 | 1,703,200 |
| 2024-04-17 | $21.80 | $23.85 | $21.80 | $23.55 | $23.55 | 2,620,850 |
| 2024-04-16 | $23.11 | $23.78 | $21.51 | $21.62 | $21.62 | 3,057,630 |
| 2024-04-15 | $24.25 | $25.85 | $23.00 | $23.53 | $23.53 | 3,291,670 |
| 2024-04-12 | $24.40 | $25.09 | $24.05 | $24.10 | $24.10 | 1,912,980 |
| 2024-04-11 | $24.98 | $25.36 | $24.31 | $24.48 | $24.48 | 3,213,930 |
| 2024-04-10 | $26.00 | $26.29 | $25.40 | $25.53 | $25.53 | 3,920,640 |
| 2024-04-09 | $24.95 | $26.20 | $23.89 | $25.88 | $25.88 | 4,698,150 |
| 2024-04-08 | $24.74 | $24.74 | $23.99 | $24.16 | $24.16 | 1,467,730 |
| 2024-04-03 | $24.78 | $24.95 | $24.40 | $24.73 | $24.73 | 1,069,650 |
| 2024-04-02 | $25.20 | $25.20 | $24.64 | $24.93 | $24.93 | 1,563,050 |
| 2024-04-01 | $24.55 | $25.14 | $24.45 | $24.97 | $24.97 | 1,558,100 |
| 2024-03-29 | $24.08 | $25.50 | $24.00 | $24.61 | $24.61 | 1,697,810 |
| 2024-03-28 | $23.65 | $24.25 | $23.65 | $23.97 | $23.97 | 1,741,160 |
| 2024-03-27 | $24.99 | $24.99 | $23.50 | $23.63 | $23.63 | 2,116,400 |
| 2024-03-26 | $24.63 | $25.10 | $24.60 | $24.85 | $24.85 | 2,402,890 |
| 2024-03-25 | $25.34 | $25.97 | $24.88 | $24.89 | $24.89 | 2,356,570 |
| 2024-03-22 | $25.60 | $25.82 | $24.77 | $25.35 | $25.35 | 2,228,460 |
| 2024-03-21 | $25.84 | $26.00 | $25.37 | $25.70 | $25.70 | 2,064,530 |
| 2024-03-20 | $26.11 | $26.18 | $25.43 | $25.89 | $25.89 | 3,282,210 |
| 2024-03-19 | $25.93 | $26.18 | $25.60 | $26.10 | $26.10 | 4,135,510 |
| 2024-03-18 | $25.33 | $26.25 | $25.32 | $25.99 | $25.99 | 5,201,580 |
| 2024-03-15 | $25.18 | $25.26 | $24.38 | $24.91 | $24.91 | 3,834,040 |
| 2024-03-14 | $25.39 | $26.25 | $25.06 | $25.38 | $25.38 | 5,399,100 |
| 2024-03-13 | $24.30 | $26.38 | $24.12 | $25.75 | $25.75 | 8,945,460 |
| 2024-03-12 | $26.15 | $26.15 | $24.38 | $24.56 | $24.56 | 10,926,020 |
| 2024-03-11 | $21.48 | $25.14 | $21.37 | $25.14 | $25.14 | 9,213,370 |
| 2024-03-08 | $20.76 | $21.45 | $20.48 | $20.95 | $20.95 | 1,402,160 |
| 2024-03-07 | $21.14 | $21.98 | $20.80 | $20.81 | $20.81 | 2,356,080 |
| 2024-03-06 | $20.59 | $21.46 | $20.44 | $21.17 | $21.17 | 2,262,470 |
| 2024-03-05 | $20.94 | $20.94 | $20.45 | $20.62 | $20.62 | 1,727,170 |
| 2024-03-04 | $21.06 | $21.42 | $20.50 | $21.00 | $21.00 | 2,148,150 |
| 2024-03-01 | $21.00 | $21.24 | $20.62 | $21.13 | $21.13 | 2,619,790 |
| 2024-02-29 | $20.00 | $21.08 | $20.00 | $20.90 | $20.90 | 3,569,100 |
| 2024-02-28 | $21.86 | $22.88 | $20.52 | $20.52 | $20.52 | 5,758,990 |
| 2024-02-27 | $20.00 | $20.86 | $19.82 | $20.85 | $20.85 | 2,058,200 |
| 2024-02-26 | $19.82 | $20.50 | $19.76 | $20.10 | $20.10 | 2,058,660 |
| 2024-02-23 | $19.49 | $19.87 | $19.22 | $19.80 | $19.80 | 2,253,420 |
| 2024-02-22 | $19.28 | $19.43 | $18.83 | $19.26 | $19.26 | 1,434,100 |
| 2024-02-21 | $18.55 | $19.57 | $18.55 | $19.01 | $19.01 | 2,328,550 |
| 2024-02-20 | $18.68 | $19.07 | $18.15 | $18.83 | $18.83 | 1,742,980 |
| 2024-02-19 | $18.57 | $19.38 | $18.42 | $18.67 | $18.67 | 2,781,930 |
| 2024-02-08 | $15.96 | $18.65 | $15.80 | $18.30 | $18.30 | 3,951,770 |
| 2024-02-07 | $16.30 | $16.78 | $15.83 | $15.93 | $15.93 | 2,633,010 |
| 2024-02-06 | $15.00 | $16.64 | $14.75 | $16.20 | $16.20 | 3,559,260 |
| 2024-02-05 | $17.85 | $17.85 | $15.22 | $15.52 | $15.52 | 4,089,600 |
| 2024-02-02 | $19.31 | $19.46 | $17.18 | $17.93 | $17.93 | 2,658,060 |
| 2024-02-01 | $19.36 | $19.62 | $18.87 | $19.14 | $19.14 | 1,989,210 |
| 2024-01-31 | $20.89 | $21.26 | $19.52 | $19.56 | $19.56 | 2,054,750 |
| 2024-01-30 | $21.47 | $21.86 | $20.90 | $20.90 | $20.90 | 1,375,600 |
| 2024-01-29 | $22.61 | $22.65 | $21.47 | $21.47 | $21.47 | 1,220,730 |
| 2024-01-26 | $22.75 | $23.05 | $22.35 | $22.38 | $22.38 | 1,197,490 |
| 2024-01-25 | $21.77 | $22.70 | $21.60 | $22.69 | $22.69 | 1,651,330 |
| 2024-01-24 | $22.05 | $22.05 | $20.94 | $21.77 | $21.77 | 1,497,700 |
| 2024-01-23 | $21.59 | $22.04 | $21.00 | $21.79 | $21.79 | 1,715,100 |
| 2024-01-22 | $23.13 | $23.13 | $21.55 | $21.69 | $21.69 | 1,684,200 |
| 2024-01-19 | $23.62 | $24.11 | $23.15 | $23.17 | $23.17 | 1,210,310 |
| 2024-01-18 | $23.87 | $23.87 | $22.96 | $23.65 | $23.65 | 1,642,500 |
| 2024-01-17 | $24.98 | $24.98 | $23.82 | $23.83 | $23.83 | 1,289,400 |
| 2024-01-16 | $24.98 | $25.25 | $24.36 | $24.75 | $24.75 | 1,496,100 |
| 2024-01-15 | $25.31 | $25.42 | $24.74 | $24.92 | $24.92 | 1,391,210 |
| 2024-01-12 | $25.19 | $26.12 | $25.07 | $25.40 | $25.40 | 2,143,460 |
| 2024-01-11 | $24.51 | $25.46 | $24.19 | $25.14 | $25.14 | 2,057,500 |
| 2024-01-10 | $24.60 | $25.10 | $24.00 | $24.42 | $24.42 | 1,423,460 |
| 2024-01-09 | $24.78 | $25.44 | $24.36 | $24.60 | $24.60 | 1,315,800 |
| 2024-01-08 | $25.36 | $25.58 | $24.66 | $24.66 | $24.66 | 1,098,200 |
| 2024-01-05 | $25.86 | $26.07 | $25.11 | $25.22 | $25.22 | 1,276,100 |
| 2024-01-04 | $26.40 | $26.66 | $25.72 | $25.85 | $25.85 | 1,265,360 |
| 2024-01-03 | $26.29 | $26.70 | $25.97 | $26.22 | $26.22 | 1,666,220 |
| 2024-01-02 | $26.97 | $26.97 | $26.33 | $26.34 | $26.34 | 1,430,800 |
| 2024-01-01 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 0 |
| 2023-12-29 | $26.24 | $26.94 | $26.00 | $26.80 | $26.80 | 2,563,300 |
| 2023-12-28 | $24.98 | $26.60 | $24.87 | $26.30 | $26.30 | 3,670,090 |
| 2023-12-27 | $24.78 | $25.24 | $24.41 | $24.98 | $24.98 | 1,195,000 |
| 2023-12-26 | $25.02 | $25.17 | $24.64 | $24.76 | $24.76 | 1,058,010 |
| 2023-12-25 | $25.06 | $25.20 | $24.67 | $25.17 | $25.17 | 1,151,440 |
| 2023-12-22 | $24.83 | $25.50 | $24.47 | $25.06 | $25.06 | 1,892,310 |
| 2023-12-21 | $24.27 | $24.87 | $23.87 | $24.85 | $24.85 | 1,672,410 |
| 2023-12-20 | $24.40 | $24.70 | $24.27 | $24.27 | $24.27 | 700,000 |
| 2023-12-19 | $24.44 | $24.74 | $24.26 | $24.40 | $24.40 | 840,370 |
| 2023-12-18 | $25.05 | $25.05 | $24.29 | $24.38 | $24.38 | 1,108,000 |
| 2023-12-14 | $25.69 | $25.85 | $25.20 | $25.21 | $25.21 | 1,139,350 |
| 2023-12-13 | $25.92 | $25.92 | $25.40 | $25.40 | $25.40 | 859,490 |
| 2023-12-12 | $25.95 | $25.99 | $25.62 | $25.88 | $25.88 | 761,130 |
| 2023-12-11 | $26.04 | $26.04 | $25.41 | $25.87 | $25.87 | 1,256,850 |
| 2023-12-08 | $26.16 | $26.36 | $25.76 | $25.95 | $25.95 | 1,392,500 |
| 2023-12-07 | $26.30 | $26.45 | $25.51 | $26.11 | $26.11 | 1,621,550 |
| 2023-12-06 | $25.82 | $26.58 | $25.58 | $26.08 | $26.08 | 1,686,600 |
| 2023-12-05 | $26.46 | $26.68 | $25.74 | $25.74 | $25.74 | 1,794,820 |
| 2023-12-04 | $26.67 | $26.82 | $26.32 | $26.43 | $26.43 | 1,006,930 |
| 2023-12-01 | $26.80 | $26.98 | $26.18 | $26.60 | $26.60 | 1,046,430 |
| 2023-11-30 | $26.91 | $27.16 | $26.36 | $26.51 | $26.51 | 1,146,260 |
| 2023-11-29 | $27.30 | $27.30 | $27.01 | $27.13 | $27.13 | 644,230 |
| 2023-11-28 | $27.13 | $27.30 | $26.70 | $27.25 | $27.25 | 840,520 |
| 2023-11-27 | $27.42 | $27.49 | $26.94 | $27.03 | $27.03 | 1,162,850 |
| 2023-11-24 | $28.02 | $28.09 | $27.27 | $27.30 | $27.30 | 1,368,550 |
| 2023-11-23 | $28.04 | $28.35 | $27.95 | $28.10 | $28.10 | 949,100 |
| 2023-11-22 | $28.64 | $28.76 | $28.03 | $28.04 | $28.04 | 1,045,310 |
| 2023-11-21 | $29.08 | $29.18 | $28.61 | $28.66 | $28.66 | 1,321,200 |
| 2023-11-20 | $28.57 | $29.14 | $28.32 | $28.99 | $28.99 | 1,335,310 |
| 2023-11-17 | $28.29 | $28.68 | $28.04 | $28.47 | $28.47 | 999,280 |
| 2023-11-16 | $29.10 | $29.10 | $28.27 | $28.29 | $28.29 | 1,654,600 |
| 2023-11-15 | $28.60 | $29.20 | $28.44 | $29.14 | $29.14 | 2,278,700 |
| 2023-11-14 | $28.04 | $28.27 | $27.91 | $28.24 | $28.24 | 1,033,760 |
| 2023-11-13 | $27.83 | $28.07 | $27.69 | $28.04 | $28.04 | 1,018,900 |
| 2023-11-10 | $28.00 | $28.00 | $27.43 | $27.63 | $27.63 | 954,110 |
| 2023-11-09 | $27.83 | $28.27 | $27.64 | $27.92 | $27.92 | 1,329,520 |
| 2023-11-08 | $28.00 | $28.00 | $27.65 | $27.83 | $27.83 | 1,207,900 |
| 2023-11-07 | $28.18 | $28.20 | $27.66 | $27.87 | $27.87 | 1,291,200 |
| 2023-11-06 | $27.67 | $28.36 | $27.43 | $28.13 | $28.13 | 1,927,450 |
| 2023-11-03 | $26.97 | $27.58 | $26.80 | $27.43 | $27.43 | 1,238,350 |
| 2023-11-02 | $27.63 | $27.63 | $26.95 | $26.97 | $26.97 | 967,600 |
| 2023-11-01 | $27.25 | $27.57 | $27.12 | $27.30 | $27.30 | 921,620 |
| 2023-10-31 | $27.47 | $27.52 | $27.04 | $27.25 | $27.25 | 1,173,150 |
| 2023-10-30 | $27.28 | $27.53 | $26.88 | $27.48 | $27.48 | 1,845,110 |
| 2023-10-27 | $26.40 | $27.64 | $26.02 | $27.46 | $27.46 | 2,587,690 |
| 2023-10-26 | $26.50 | $26.78 | $25.88 | $26.40 | $26.40 | 1,989,000 |
| 2023-10-25 | $26.45 | $27.31 | $26.40 | $26.94 | $26.94 | 2,223,800 |
| 2023-10-24 | $25.98 | $26.50 | $25.78 | $26.09 | $26.09 | 1,380,370 |
| 2023-10-23 | $27.03 | $27.04 | $25.63 | $25.93 | $25.93 | 1,954,300 |
| 2023-10-20 | $26.90 | $27.77 | $26.83 | $27.03 | $27.03 | 2,114,630 |
| 2023-10-19 | $27.64 | $27.77 | $26.98 | $26.99 | $26.99 | 2,155,230 |
| 2023-10-18 | $29.00 | $29.25 | $27.76 | $27.78 | $27.78 | 2,068,400 |
| 2023-10-17 | $28.23 | $28.40 | $27.49 | $27.87 | $27.87 | 2,402,730 |
| 2023-10-16 | $29.17 | $29.17 | $28.18 | $28.21 | $28.21 | 1,500,500 |
| 2023-10-13 | $29.45 | $29.46 | $28.90 | $29.18 | $29.18 | 1,297,340 |
| 2023-10-12 | $28.90 | $29.74 | $28.50 | $29.61 | $29.61 | 2,413,700 |
| 2023-10-11 | $30.46 | $30.53 | $28.21 | $28.89 | $28.89 | 3,781,570 |
| 2023-10-10 | $30.98 | $30.98 | $30.30 | $30.48 | $30.48 | 983,300 |
| 2023-10-09 | $30.98 | $31.13 | $30.33 | $30.60 | $30.60 | 1,310,050 |
| 2023-09-28 | $30.50 | $31.27 | $30.39 | $30.98 | $30.98 | 1,714,550 |
| 2023-09-27 | $30.03 | $30.91 | $29.92 | $30.39 | $30.39 | 1,570,170 |
| 2023-09-26 | $30.90 | $30.99 | $29.99 | $29.99 | $29.99 | 1,821,830 |
| 2023-09-25 | $31.43 | $31.55 | $30.88 | $30.90 | $30.90 | 1,303,610 |
| 2023-09-22 | $30.08 | $31.65 | $29.97 | $31.52 | $31.52 | 2,712,370 |
| 2023-09-21 | $30.19 | $30.68 | $30.13 | $30.29 | $30.29 | 1,056,350 |
| 2023-09-20 | $30.60 | $30.90 | $30.26 | $30.36 | $30.36 | 1,108,950 |
| 2023-09-19 | $31.10 | $31.16 | $30.27 | $30.31 | $30.31 | 1,841,960 |
| 2023-09-18 | $31.19 | $31.50 | $30.73 | $31.40 | $31.40 | 1,969,320 |
| 2023-09-15 | $31.82 | $32.25 | $30.88 | $31.66 | $31.66 | 2,593,020 |
| 2023-09-14 | $32.38 | $32.50 | $31.10 | $31.40 | $31.40 | 5,093,250 |
| 2023-09-13 | $31.83 | $34.59 | $31.40 | $33.31 | $33.31 | 8,334,340 |
| 2023-09-12 | $30.28 | $32.40 | $30.28 | $31.30 | $31.30 | 3,924,570 |
| 2023-09-11 | $29.67 | $30.11 | $29.40 | $29.93 | $29.93 | 1,166,000 |
| 2023-09-08 | $30.35 | $30.48 | $29.51 | $29.66 | $29.66 | 2,026,080 |
| 2023-09-07 | $30.75 | $31.86 | $30.49 | $30.68 | $30.68 | 2,609,370 |
| 2023-09-06 | $30.39 | $30.93 | $30.10 | $30.89 | $30.89 | 1,367,730 |
| 2023-09-05 | $30.65 | $30.71 | $30.02 | $30.53 | $30.53 | 1,278,400 |
| 2023-09-04 | $29.90 | $30.44 | $29.87 | $30.43 | $30.43 | 1,049,000 |
| 2023-09-01 | $30.15 | $30.36 | $29.70 | $29.91 | $29.91 | 922,800 |
| 2023-08-31 | $30.60 | $30.62 | $29.92 | $30.10 | $30.10 | 1,024,800 |
| 2023-08-30 | $30.20 | $30.86 | $29.96 | $30.53 | $30.53 | 1,802,060 |
| 2023-08-29 | $29.57 | $30.68 | $29.37 | $30.62 | $30.62 | 1,458,660 |
| 2023-08-28 | $31.70 | $32.00 | $29.50 | $29.57 | $29.57 | 1,545,480 |
| 2023-08-25 | $30.37 | $30.50 | $29.43 | $29.63 | $29.63 | 1,307,900 |
| 2023-08-24 | $30.37 | $30.79 | $30.15 | $30.37 | $30.37 | 1,072,750 |
| 2023-08-23 | $31.46 | $31.47 | $30.29 | $30.33 | $30.33 | 856,590 |
| 2023-08-22 | $31.49 | $31.62 | $30.57 | $31.25 | $31.25 | 1,104,320 |
| 2023-08-21 | $31.70 | $31.90 | $31.24 | $31.26 | $31.26 | 994,100 |
| 2023-08-18 | $32.24 | $32.50 | $31.47 | $31.48 | $31.48 | 965,600 |
| 2023-08-17 | $31.75 | $32.13 | $31.31 | $32.10 | $32.10 | 912,540 |
| 2023-08-16 | $32.07 | $32.47 | $31.77 | $31.77 | $31.77 | 881,010 |
| 2023-08-15 | $32.38 | $32.65 | $31.92 | $32.22 | $32.22 | 1,085,380 |
| 2023-08-14 | $33.03 | $33.03 | $31.89 | $32.53 | $32.53 | 1,882,000 |
| 2023-08-11 | $34.30 | $34.59 | $33.01 | $33.18 | $33.18 | 1,889,380 |
| 2023-08-10 | $34.64 | $35.05 | $34.37 | $34.44 | $34.44 | 764,990 |
| 2023-08-09 | $34.98 | $34.98 | $34.22 | $34.48 | $34.48 | 633,090 |
| 2023-08-08 | $34.98 | $35.21 | $34.40 | $34.84 | $34.84 | 1,121,920 |
| 2023-08-07 | $35.46 | $35.68 | $34.81 | $34.90 | $34.90 | 1,175,670 |
| 2023-08-04 | $35.02 | $35.80 | $35.02 | $35.46 | $35.46 | 1,358,970 |
| 2023-08-03 | $34.68 | $35.15 | $34.52 | $35.00 | $35.00 | 882,010 |
| 2023-08-02 | $34.53 | $35.03 | $34.52 | $34.80 | $34.80 | 1,070,200 |
| 2023-08-01 | $35.58 | $35.58 | $34.65 | $34.84 | $34.84 | 1,129,250 |
| 2023-07-31 | $34.51 | $35.36 | $34.42 | $35.17 | $35.17 | 1,761,480 |
| 2023-07-28 | $34.26 | $34.48 | $33.78 | $34.34 | $34.34 | 1,277,880 |
| 2023-07-27 | $35.25 | $35.32 | $34.29 | $34.32 | $34.32 | 1,013,540 |
| 2023-07-26 | $35.69 | $35.69 | $34.71 | $34.75 | $34.75 | 1,144,800 |
| 2023-07-25 | $34.48 | $35.47 | $34.45 | $35.28 | $35.28 | 1,483,500 |
| 2023-07-24 | $34.60 | $34.76 | $34.15 | $34.23 | $34.23 | 942,080 |
| 2023-07-21 | $34.54 | $35.09 | $34.23 | $34.60 | $34.60 | 877,130 |
| 2023-07-20 | $35.37 | $35.63 | $34.58 | $34.70 | $34.70 | 1,458,100 |
| 2023-07-19 | $36.18 | $36.30 | $35.33 | $35.37 | $35.37 | 1,292,300 |
| 2023-07-18 | $35.60 | $37.00 | $35.15 | $36.18 | $36.18 | 2,407,970 |
| 2023-07-17 | $35.91 | $36.01 | $35.40 | $35.60 | $35.60 | 1,019,550 |
| 2023-07-14 | $36.28 | $36.35 | $35.83 | $35.90 | $35.90 | 1,596,020 |
| 2023-07-13 | $36.50 | $36.90 | $36.35 | $36.42 | $36.42 | 1,453,850 |
| 2023-07-12 | $36.68 | $37.06 | $36.32 | $36.35 | $36.35 | 1,773,900 |
| 2023-07-11 | $36.70 | $36.87 | $36.30 | $36.70 | $36.70 | 1,656,040 |
| 2023-07-10 | $35.62 | $36.79 | $35.56 | $36.49 | $36.49 | 2,473,790 |
| 2023-07-07 | $36.30 | $36.30 | $35.53 | $35.62 | $35.62 | 1,082,700 |
| 2023-07-06 | $36.25 | $36.56 | $35.95 | $36.14 | $36.14 | 1,620,410 |
| 2023-07-05 | $36.99 | $37.14 | $36.35 | $36.41 | $36.41 | 1,686,750 |
| 2023-07-04 | $37.25 | $37.32 | $36.23 | $36.91 | $36.91 | 3,066,430 |
| 2023-07-03 | $35.55 | $37.42 | $35.55 | $36.67 | $36.67 | 3,864,900 |
| 2023-06-30 | $34.86 | $36.04 | $34.64 | $35.50 | $35.50 | 2,369,230 |
| 2023-06-29 | $33.99 | $35.35 | $33.82 | $35.02 | $35.02 | 2,905,380 |
| 2023-06-28 | $34.06 | $34.38 | $33.48 | $34.05 | $34.05 | 1,731,330 |
| 2023-06-27 | $33.58 | $34.37 | $33.35 | $34.06 | $34.06 | 1,774,060 |
| 2023-06-26 | $34.23 | $34.46 | $33.47 | $33.58 | $33.58 | 2,107,000 |
| 2023-06-21 | $35.02 | $35.45 | $34.24 | $34.29 | $34.29 | 1,791,370 |
| 2023-06-20 | $35.19 | $35.57 | $34.99 | $35.02 | $35.02 | 1,984,430 |
| 2023-06-19 | $35.20 | $35.97 | $35.14 | $35.19 | $35.19 | 2,058,050 |
| 2023-06-16 | $34.80 | $36.20 | $34.80 | $35.57 | $35.57 | 3,136,270 |
| 2023-06-15 | $33.78 | $34.98 | $33.66 | $34.97 | $34.97 | 2,767,270 |
| 2023-06-14 | $34.20 | $34.56 | $33.83 | $33.83 | $33.83 | 1,413,150 |
| 2023-06-13 | $34.04 | $34.53 | $33.87 | $34.17 | $34.17 | 1,677,170 |
| 2023-06-12 | $34.43 | $34.73 | $33.40 | $34.05 | $34.05 | 1,870,200 |
| 2023-06-09 | $33.94 | $34.37 | $33.50 | $33.86 | $33.86 | 1,547,530 |
| 2023-06-08 | $34.45 | $34.59 | $33.70 | $33.88 | $33.88 | 2,029,860 |
| 2023-06-07 | $35.21 | $35.22 | $34.09 | $34.21 | $34.21 | 1,898,030 |
| 2023-06-06 | $35.71 | $36.00 | $34.81 | $35.10 | $35.00 | 1,826,600 |
| 2023-06-05 | $36.50 | $36.50 | $35.55 | $35.95 | $35.85 | 1,402,030 |
| 2023-06-02 | $35.67 | $36.49 | $35.58 | $35.98 | $35.88 | 1,969,750 |
| 2023-06-01 | $34.85 | $35.77 | $34.85 | $35.37 | $35.27 | 1,849,200 |
| 2023-05-31 | $35.70 | $35.70 | $35.04 | $35.12 | $35.02 | 1,493,330 |
| 2023-05-30 | $35.20 | $36.12 | $35.08 | $35.68 | $35.58 | 1,789,900 |
| 2023-05-29 | $36.14 | $36.50 | $35.51 | $35.63 | $35.63 | 2,045,890 |
| 2023-05-26 | $36.82 | $37.58 | $35.66 | $36.29 | $36.29 | 2,802,600 |
| 2023-05-25 | $36.20 | $37.78 | $36.15 | $37.22 | $37.22 | 4,162,700 |
| 2023-05-24 | $35.99 | $37.06 | $35.76 | $36.43 | $36.43 | 1,975,320 |
| 2023-05-23 | $36.80 | $37.04 | $36.11 | $36.12 | $36.12 | 1,930,320 |
| 2023-05-22 | $36.50 | $37.55 | $36.45 | $36.80 | $36.80 | 2,229,220 |
| 2023-05-19 | $37.10 | $37.30 | $36.60 | $36.70 | $36.70 | 1,824,900 |
| 2023-05-18 | $37.90 | $38.44 | $37.12 | $37.20 | $37.20 | 2,723,500 |
| 2023-05-17 | $37.65 | $38.25 | $37.34 | $38.01 | $38.01 | 3,073,030 |
| 2023-05-16 | $36.90 | $38.70 | $36.60 | $38.02 | $38.02 | 5,643,350 |
| 2023-05-15 | $35.45 | $36.92 | $35.45 | $36.85 | $36.85 | 3,247,780 |
| 2023-05-12 | $36.45 | $37.09 | $35.50 | $35.52 | $35.52 | 2,484,890 |
| 2023-05-11 | $35.48 | $36.96 | $35.20 | $36.45 | $36.45 | 4,304,050 |
| 2023-05-10 | $34.40 | $36.17 | $34.00 | $35.50 | $35.50 | 3,814,010 |
| 2023-05-09 | $35.17 | $35.40 | $34.34 | $34.45 | $34.45 | 2,365,170 |
| 2023-05-08 | $35.18 | $36.20 | $35.00 | $35.16 | $35.16 | 3,146,150 |
| 2023-05-05 | $35.92 | $36.09 | $34.98 | $35.18 | $35.18 | 2,441,830 |
| 2023-05-04 | $36.24 | $37.05 | $35.80 | $36.02 | $36.02 | 3,170,870 |
| 2023-05-03 | $36.40 | $36.40 | $36.40 | $36.40 | $36.40 | 0 |
| 2023-05-02 | $36.40 | $36.40 | $36.40 | $36.40 | $36.40 | 0 |
| 2023-04-28 | $37.45 | $37.60 | $36.40 | $36.40 | $36.40 | 3,312,300 |
| 2023-04-27 | $38.12 | $38.12 | $36.63 | $37.22 | $37.22 | 3,146,200 |
| 2023-04-26 | $36.34 | $38.79 | $35.98 | $38.05 | $38.05 | 4,940,950 |
| 2023-04-25 | $37.49 | $37.59 | $35.20 | $35.81 | $35.81 | 3,469,870 |
| 2023-04-24 | $37.84 | $38.27 | $37.28 | $37.48 | $37.48 | 2,164,150 |
| 2023-04-21 | $38.61 | $39.14 | $37.68 | $37.84 | $37.84 | 2,681,800 |
| 2023-04-20 | $39.10 | $39.12 | $37.63 | $38.39 | $38.39 | 3,139,000 |
| 2023-04-19 | $39.75 | $39.85 | $39.04 | $39.10 | $39.10 | 2,611,370 |
| 2023-04-18 | $39.31 | $40.37 | $38.90 | $39.89 | $39.89 | 3,509,020 |
| 2023-04-17 | $39.40 | $40.19 | $39.24 | $39.52 | $39.52 | 2,258,000 |
| 2023-04-14 | $39.78 | $40.10 | $39.16 | $39.59 | $39.59 | 2,374,120 |
| 2023-04-13 | $39.65 | $39.86 | $38.68 | $39.45 | $39.45 | 2,324,460 |
| 2023-04-12 | $39.93 | $40.15 | $39.26 | $39.44 | $39.44 | 3,089,240 |
| 2023-04-11 | $40.67 | $41.06 | $39.91 | $40.09 | $40.09 | 2,750,720 |
| 2023-04-10 | $40.05 | $41.74 | $40.05 | $40.80 | $40.80 | 4,346,810 |
| 2023-04-07 | $40.20 | $41.00 | $39.90 | $40.00 | $40.00 | 3,363,260 |
| 2023-04-06 | $40.44 | $40.56 | $39.50 | $40.06 | $40.06 | 4,200,860 |
| 2023-04-05 | $40.55 | $40.55 | $40.55 | $40.55 | $40.55 | 0 |
| 2023-04-04 | $42.16 | $42.35 | $40.29 | $40.55 | $40.55 | 4,965,530 |
| 2023-04-03 | $41.28 | $42.38 | $40.88 | $42.15 | $42.15 | 3,954,320 |
| 2023-03-31 | $41.01 | $41.74 | $40.91 | $41.10 | $41.10 | 2,391,830 |
| 2023-03-30 | $40.66 | $41.65 | $40.23 | $41.18 | $41.18 | 3,002,300 |
| 2023-03-29 | $41.57 | $41.83 | $40.53 | $40.59 | $40.59 | 3,381,190 |
| 2023-03-28 | $41.71 | $42.26 | $41.20 | $41.45 | $41.45 | 3,735,070 |
| 2023-03-27 | $41.02 | $42.16 | $40.82 | $41.80 | $41.80 | 3,975,140 |
| 2023-03-24 | $41.30 | $42.06 | $40.29 | $41.38 | $41.38 | 4,527,310 |
| 2023-03-23 | $41.50 | $41.53 | $40.86 | $41.04 | $41.04 | 2,440,390 |
| 2023-03-22 | $41.46 | $42.18 | $41.08 | $41.35 | $41.35 | 3,075,480 |
| 2023-03-21 | $40.69 | $41.56 | $40.30 | $41.41 | $41.41 | 3,337,900 |
| 2023-03-20 | $41.00 | $41.40 | $39.72 | $40.69 | $40.69 | 5,713,910 |
| 2023-03-17 | $41.73 | $42.15 | $40.73 | $41.00 | $41.00 | 3,515,890 |
| 2023-03-16 | $43.28 | $43.28 | $41.60 | $41.60 | $41.60 | 2,813,820 |
| 2023-03-15 | $42.80 | $44.01 | $42.51 | $43.30 | $43.30 | 2,630,200 |
| 2023-03-14 | $43.50 | $43.91 | $41.80 | $42.50 | $42.50 | 3,277,780 |
| 2023-03-13 | $43.57 | $44.28 | $43.30 | $43.60 | $43.60 | 2,170,400 |
| 2023-03-10 | $44.72 | $44.84 | $43.70 | $43.90 | $43.90 | 2,638,620 |
| 2023-03-09 | $44.86 | $45.06 | $44.22 | $44.79 | $44.79 | 1,848,700 |
| 2023-03-08 | $44.60 | $45.66 | $44.25 | $44.62 | $44.62 | 2,850,710 |
| 2023-03-07 | $45.40 | $46.46 | $44.60 | $44.66 | $44.66 | 4,160,420 |
| 2023-03-06 | $45.08 | $45.50 | $43.88 | $45.41 | $45.41 | 4,156,110 |
| 2023-03-03 | $45.57 | $45.86 | $44.56 | $45.22 | $45.22 | 4,046,070 |
| 2023-03-02 | $47.20 | $47.20 | $45.49 | $45.57 | $45.57 | 2,875,170 |
| 2023-03-01 | $46.37 | $47.00 | $45.95 | $46.80 | $46.80 | 2,050,460 |
| 2023-02-28 | $46.53 | $46.69 | $45.60 | $46.41 | $46.41 | 1,934,360 |
| 2023-02-27 | $46.22 | $47.37 | $46.00 | $46.38 | $46.38 | 2,187,750 |
| 2023-02-24 | $47.71 | $47.79 | $46.31 | $46.57 | $46.57 | 2,869,550 |
| 2023-02-23 | $47.30 | $47.96 | $47.11 | $47.52 | $47.52 | 2,399,740 |
| 2023-02-22 | $46.51 | $48.28 | $46.46 | $47.42 | $47.42 | 2,761,130 |
| 2023-02-21 | $47.35 | $47.60 | $46.65 | $47.05 | $47.05 | 3,209,540 |
| 2023-02-20 | $46.85 | $47.43 | $46.25 | $47.25 | $47.25 | 2,812,480 |
| 2023-02-17 | $46.70 | $46.70 | $46.70 | $46.70 | $46.70 | 6,318,110 |
| 2023-02-16 | $51.35 | $51.35 | $48.60 | $49.15 | $49.15 | 6,004,560 |
| 2023-02-15 | $50.80 | $52.20 | $50.45 | $51.28 | $51.28 | 6,246,820 |
| 2023-02-14 | $50.42 | $51.49 | $48.59 | $50.96 | $50.96 | 7,247,450 |
| 2023-02-13 | $49.16 | $50.50 | $49.06 | $50.17 | $50.17 | 4,103,590 |
| 2023-02-10 | $50.55 | $50.70 | $48.71 | $49.27 | $49.27 | 3,871,160 |
| 2023-02-09 | $48.85 | $50.87 | $48.40 | $50.23 | $50.23 | 4,832,730 |
| 2023-02-08 | $48.58 | $50.34 | $48.58 | $49.15 | $49.15 | 3,767,000 |
| 2023-02-07 | $49.90 | $51.09 | $48.38 | $48.84 | $48.84 | 5,182,810 |
| 2023-02-06 | $49.48 | $50.48 | $49.06 | $49.85 | $49.85 | 3,192,200 |
| 2023-02-03 | $50.31 | $50.36 | $48.81 | $49.80 | $49.80 | 4,236,370 |
| 2023-02-02 | $51.00 | $51.77 | $50.00 | $50.30 | $50.30 | 4,720,310 |
| 2023-02-01 | $51.52 | $52.04 | $49.75 | $51.20 | $51.20 | 5,679,150 |
| 2023-01-31 | $50.38 | $52.82 | $50.24 | $51.51 | $51.51 | 6,407,650 |
| 2023-01-30 | $51.45 | $52.53 | $50.14 | $50.30 | $50.30 | 4,833,840 |
| 2023-01-20 | $50.96 | $52.22 | $50.40 | $51.38 | $51.38 | 3,208,050 |
| 2023-01-19 | $51.58 | $51.68 | $50.42 | $50.50 | $50.50 | 2,336,840 |
| 2023-01-18 | $52.27 | $52.27 | $51.07 | $51.25 | $51.25 | 1,985,040 |
| 2023-01-17 | $51.61 | $52.68 | $51.35 | $51.80 | $51.80 | 2,639,850 |
| 2023-01-16 | $51.72 | $52.45 | $50.37 | $51.61 | $51.61 | 4,533,700 |
| 2023-01-13 | $52.88 | $53.60 | $51.25 | $51.91 | $51.91 | 4,797,340 |
| 2023-01-12 | $53.15 | $53.81 | $52.50 | $52.88 | $52.88 | 3,792,270 |
| 2023-01-11 | $53.00 | $54.26 | $52.30 | $53.15 | $53.15 | 4,699,920 |
| 2023-01-10 | $52.00 | $55.00 | $51.51 | $52.85 | $52.85 | 6,688,450 |
| 2023-01-09 | $53.00 | $54.40 | $51.86 | $52.12 | $52.12 | 7,866,010 |
| 2023-01-06 | $50.43 | $53.85 | $50.43 | $52.77 | $52.77 | 9,254,280 |
| 2023-01-05 | $48.26 | $51.68 | $47.90 | $50.89 | $50.89 | 7,920,660 |
| 2023-01-04 | $48.62 | $49.30 | $47.18 | $48.45 | $48.45 | 6,203,570 |
| 2023-01-03 | $44.14 | $48.98 | $43.80 | $48.06 | $48.06 | 9,451,560 |
| 2023-01-02 | $44.37 | $44.37 | $44.37 | $44.37 | $44.37 | 0 |
| 2022-12-30 | $44.04 | $46.00 | $43.34 | $44.37 | $44.37 | 5,295,820 |
| 2022-12-29 | $46.87 | $47.28 | $43.43 | $43.72 | $43.72 | 7,678,110 |
| 2022-12-28 | $44.60 | $45.66 | $43.71 | $45.36 | $45.36 | 5,217,250 |
| 2022-12-27 | $45.21 | $46.57 | $44.26 | $45.07 | $45.07 | 4,553,700 |
| 2022-12-26 | $42.56 | $45.86 | $42.56 | $45.21 | $45.21 | 4,659,940 |
| 2022-12-23 | $43.00 | $43.71 | $42.30 | $42.97 | $42.97 | 2,451,110 |
| 2022-12-22 | $44.70 | $44.80 | $42.75 | $43.00 | $43.00 | 3,443,710 |
| 2022-12-21 | $45.30 | $46.15 | $44.00 | $44.32 | $44.32 | 3,141,650 |
| 2022-12-20 | $46.01 | $46.23 | $44.82 | $45.15 | $45.15 | 3,761,200 |
| 2022-12-19 | $47.12 | $48.22 | $46.00 | $46.42 | $46.42 | 3,431,830 |
| 2022-12-16 | $50.25 | $50.25 | $47.38 | $47.47 | $47.47 | 4,208,340 |
| 2022-12-15 | $49.95 | $50.99 | $48.76 | $50.26 | $50.26 | 5,057,670 |
| 2022-12-14 | $50.05 | $51.08 | $49.00 | $50.28 | $50.28 | 3,584,240 |
| 2022-12-13 | $52.43 | $53.16 | $50.09 | $50.50 | $50.50 | 5,895,930 |
| 2022-12-12 | $52.21 | $53.88 | $51.56 | $52.42 | $52.42 | 5,564,540 |
| 2022-12-09 | $54.80 | $55.79 | $51.97 | $52.16 | $52.16 | 8,981,400 |
| 2022-12-08 | $54.99 | $56.60 | $53.93 | $55.64 | $55.64 | 6,965,710 |
| 2022-12-07 | $53.20 | $56.20 | $52.80 | $54.38 | $54.38 | 8,067,400 |
| 2022-12-06 | $56.30 | $56.39 | $52.38 | $53.18 | $53.18 | 10,729,380 |
| 2022-12-05 | $53.74 | $57.63 | $52.92 | $55.20 | $55.20 | 17,027,430 |
| 2022-12-01 | $45.58 | $46.10 | $44.81 | $45.80 | $45.80 | 5,453,460 |
| 2022-11-30 | $46.01 | $46.39 | $44.39 | $45.60 | $45.60 | 7,061,990 |
| 2022-11-29 | $42.79 | $45.96 | $42.79 | $45.11 | $45.11 | 9,007,580 |
| 2022-11-28 | $41.99 | $43.95 | $41.97 | $42.79 | $42.79 | 3,914,680 |
| 2022-11-25 | $44.77 | $45.57 | $42.70 | $42.90 | $42.90 | 6,433,570 |
| 2022-11-24 | $41.97 | $44.87 | $41.60 | $44.74 | $44.74 | 10,475,490 |
| 2022-11-23 | $40.77 | $42.19 | $40.09 | $41.98 | $41.98 | 4,630,900 |
| 2022-11-22 | $42.20 | $42.20 | $40.71 | $41.00 | $41.00 | 3,863,310 |
| 2022-11-21 | $41.17 | $42.69 | $40.60 | $42.31 | $42.31 | 4,049,520 |
| 2022-11-18 | $41.82 | $42.58 | $40.68 | $41.47 | $41.47 | 3,671,290 |
| 2022-11-17 | $42.18 | $42.50 | $40.82 | $41.39 | $41.39 | 4,271,220 |
| 2022-11-16 | $43.60 | $43.63 | $42.34 | $42.52 | $42.52 | 3,975,110 |
| 2022-11-15 | $42.28 | $43.70 | $42.28 | $43.67 | $43.67 | 4,540,830 |
| 2022-11-14 | $43.50 | $44.15 | $41.88 | $42.27 | $42.27 | 4,761,380 |
| 2022-11-11 | $44.48 | $45.40 | $43.30 | $43.61 | $43.61 | 4,724,600 |
| 2022-11-10 | $44.85 | $44.99 | $43.21 | $43.36 | $43.36 | 3,575,920 |
| 2022-11-09 | $45.32 | $45.92 | $44.85 | $44.95 | $44.95 | 3,231,650 |
| 2022-11-08 | $46.80 | $46.81 | $45.10 | $45.48 | $45.48 | 4,570,750 |
| 2022-11-07 | $46.47 | $47.64 | $46.00 | $46.81 | $46.81 | 5,810,810 |
| 2022-11-04 | $44.41 | $46.35 | $44.21 | $46.13 | $46.13 | 5,937,720 |
| 2022-11-03 | $43.80 | $45.06 | $43.50 | $44.41 | $44.41 | 5,520,560 |
| 2022-11-02 | $44.80 | $44.90 | $43.04 | $44.12 | $44.12 | 6,244,720 |
| 2022-11-01 | $43.17 | $45.29 | $42.50 | $44.80 | $44.80 | 5,253,580 |
| 2022-10-31 | $42.37 | $44.55 | $42.33 | $43.07 | $43.07 | 4,635,370 |
| 2022-10-28 | $45.33 | $45.86 | $42.49 | $42.88 | $42.88 | 5,295,900 |
| 2022-10-27 | $47.81 | $49.29 | $45.59 | $45.90 | $45.90 | 4,935,920 |
| 2022-10-26 | $46.86 | $49.50 | $46.66 | $47.80 | $47.80 | 4,598,840 |
| 2022-10-25 | $47.28 | $47.98 | $45.03 | $47.08 | $47.08 | 3,775,340 |
| 2022-10-24 | $48.39 | $49.00 | $46.35 | $46.90 | $46.90 | 4,415,960 |
| 2022-10-21 | $46.97 | $49.76 | $46.85 | $48.39 | $48.39 | 4,920,040 |
| 2022-10-20 | $47.01 | $47.55 | $45.70 | $46.51 | $46.51 | 4,320,630 |
| 2022-10-19 | $48.48 | $50.69 | $47.50 | $47.91 | $47.91 | 6,030,560 |
| 2022-10-18 | $48.39 | $50.24 | $47.40 | $49.35 | $49.35 | 7,117,210 |
| 2022-10-17 | $47.16 | $48.28 | $46.70 | $47.26 | $47.26 | 3,006,710 |
| 2022-10-14 | $47.43 | $48.65 | $46.62 | $47.93 | $47.93 | 4,346,630 |
| 2022-10-13 | $46.13 | $48.75 | $45.40 | $47.05 | $47.05 | 4,993,950 |
| 2022-10-12 | $44.00 | $46.14 | $43.20 | $46.14 | $46.14 | 3,710,550 |
| 2022-10-11 | $43.47 | $44.56 | $42.37 | $43.95 | $43.95 | 2,886,590 |
| 2022-10-10 | $45.34 | $45.61 | $42.77 | $42.98 | $42.98 | 2,678,500 |
| 2022-09-30 | $45.99 | $46.39 | $44.63 | $44.64 | $44.64 | 3,013,900 |
| 2022-09-29 | $46.24 | $47.32 | $45.45 | $46.71 | $46.71 | 3,396,610 |
| 2022-09-28 | $48.22 | $48.82 | $45.83 | $45.95 | $45.95 | 4,445,530 |
| 2022-09-27 | $48.26 | $49.18 | $47.16 | $48.06 | $48.06 | 3,465,600 |
| 2022-09-26 | $47.47 | $49.29 | $46.70 | $47.89 | $47.89 | 5,431,670 |
| 2022-09-23 | $49.00 | $49.97 | $46.82 | $47.50 | $47.50 | 4,145,710 |
| 2022-09-22 | $48.68 | $50.43 | $47.56 | $49.17 | $49.17 | 3,794,530 |
| 2022-09-21 | $49.62 | $50.69 | $48.55 | $49.21 | $49.21 | 3,456,400 |
| 2022-09-20 | $49.46 | $52.50 | $49.39 | $50.32 | $50.32 | 5,055,180 |
| 2022-09-19 | $49.50 | $50.80 | $48.37 | $49.09 | $49.09 | 6,230,610 |
| 2022-09-16 | $51.06 | $52.22 | $49.73 | $50.11 | $50.11 | 4,533,450 |
| 2022-09-15 | $56.94 | $57.00 | $50.61 | $51.25 | $51.25 | 6,146,760 |
| 2022-09-14 | $55.83 | $57.89 | $55.43 | $56.13 | $56.13 | 3,519,510 |
| 2022-09-13 | $60.26 | $60.26 | $56.19 | $56.91 | $56.91 | 5,374,440 |
| 2022-09-12 | $59.68 | $59.68 | $59.68 | $59.68 | $59.68 | 0 |
| 2022-09-09 | $59.23 | $61.62 | $58.56 | $59.68 | $59.68 | 5,693,080 |
| 2022-09-08 | $61.19 | $64.46 | $58.90 | $59.54 | $59.54 | 6,860,680 |
| 2022-09-07 | $53.78 | $61.87 | $53.72 | $61.40 | $61.40 | 8,798,820 |
| 2022-09-06 | $53.20 | $54.40 | $51.88 | $54.01 | $54.01 | 4,473,520 |
| 2022-09-05 | $52.20 | $53.49 | $51.29 | $52.68 | $52.68 | 3,223,610 |
| 2022-09-02 | $52.71 | $53.40 | $51.50 | $52.27 | $52.27 | 3,740,010 |
| 2022-09-01 | $53.71 | $54.88 | $52.65 | $52.90 | $52.90 | 3,352,230 |
| 2022-08-31 | $56.60 | $57.18 | $53.40 | $53.68 | $53.68 | 4,929,220 |
| 2022-08-30 | $57.15 | $58.10 | $56.00 | $56.68 | $56.68 | 3,878,300 |
| 2022-08-29 | $57.80 | $59.95 | $56.85 | $57.00 | $57.00 | 4,517,660 |
| 2022-08-26 | $59.20 | $61.30 | $57.75 | $58.90 | $58.90 | 5,898,740 |
| 2022-08-25 | $62.07 | $62.90 | $55.94 | $58.61 | $58.61 | 8,339,730 |
| 2022-08-24 | $69.16 | $69.16 | $60.85 | $61.75 | $61.75 | 8,309,900 |
| 2022-08-23 | $65.50 | $69.88 | $65.00 | $69.20 | $69.20 | 6,112,990 |
| 2022-08-22 | $66.80 | $68.34 | $65.02 | $66.15 | $66.15 | 3,682,360 |
| 2022-08-19 | $68.18 | $70.18 | $65.65 | $67.15 | $67.15 | 5,506,650 |
| 2022-08-18 | $68.40 | $71.68 | $67.01 | $68.00 | $68.00 | 7,588,180 |
| 2022-08-17 | $67.03 | $69.88 | $65.61 | $68.78 | $68.78 | 7,177,650 |
| 2022-08-16 | $64.00 | $69.18 | $63.30 | $66.07 | $66.07 | 6,677,260 |
| 2022-08-15 | $61.57 | $64.50 | $61.00 | $64.12 | $64.12 | 6,006,290 |
| 2022-08-12 | $63.60 | $64.74 | $61.63 | $61.64 | $61.64 | 4,725,380 |
| 2022-08-11 | $64.66 | $65.68 | $63.15 | $63.36 | $63.36 | 4,878,790 |
| 2022-08-10 | $65.97 | $68.68 | $64.13 | $64.42 | $64.42 | 7,130,140 |
| 2022-08-09 | $62.58 | $66.50 | $62.30 | $66.50 | $66.50 | 7,279,140 |
| 2022-08-08 | $61.30 | $62.85 | $59.66 | $62.56 | $62.56 | 4,883,500 |
| 2022-08-05 | $63.42 | $63.52 | $60.66 | $61.28 | $61.28 | 4,656,440 |
| 2022-08-04 | $59.77 | $64.20 | $59.77 | $62.93 | $62.93 | 5,660,140 |
| 2022-08-03 | $64.86 | $65.79 | $60.55 | $60.90 | $60.90 | 5,763,400 |
| 2022-08-02 | $64.75 | $66.45 | $63.50 | $64.25 | $64.25 | 4,942,290 |
| 2022-08-01 | $67.90 | $67.90 | $62.90 | $65.93 | $65.93 | 8,372,150 |
| 2022-07-29 | $66.11 | $71.36 | $64.43 | $68.74 | $68.74 | 10,672,440 |
| 2022-07-28 | $70.03 | $71.30 | $67.29 | $68.16 | $68.16 | 6,730,700 |
| 2022-07-27 | $63.50 | $69.35 | $61.01 | $69.08 | $69.08 | 10,007,230 |
| 2022-07-26 | $65.98 | $65.98 | $61.35 | $63.50 | $63.50 | 7,595,800 |
| 2022-07-25 | $71.04 | $71.09 | $65.00 | $65.56 | $65.56 | 9,618,080 |
| 2022-07-22 | $70.78 | $72.77 | $68.00 | $71.81 | $71.81 | 5,674,780 |
| 2022-07-21 | $73.81 | $74.50 | $70.08 | $70.31 | $70.31 | 8,231,390 |
| 2022-07-20 | $75.50 | $80.20 | $73.36 | $74.61 | $74.61 | 7,649,290 |
| 2022-07-19 | $74.00 | $78.88 | $73.51 | $76.79 | $76.79 | 8,109,950 |
| 2022-07-18 | $73.10 | $77.16 | $70.92 | $74.05 | $74.05 | 10,099,930 |
| 2022-07-15 | $73.58 | $78.74 | $71.69 | $71.91 | $71.91 | 10,874,040 |
| 2022-07-14 | $65.11 | $75.99 | $65.00 | $75.69 | $75.69 | 13,437,440 |
| 2022-07-13 | $59.92 | $66.66 | $59.92 | $66.45 | $66.45 | 11,742,190 |
| 2022-07-12 | $59.54 | $63.50 | $57.79 | $59.92 | $59.92 | 7,737,570 |
| 2022-07-11 | $60.88 | $62.00 | $57.98 | $58.98 | $58.98 | 5,929,600 |
| 2022-07-08 | $60.09 | $65.62 | $60.09 | $61.40 | $61.40 | 10,190,170 |
| 2022-07-07 | $57.51 | $61.17 | $56.50 | $60.10 | $60.10 | 8,992,010 |
| 2022-07-06 | $57.36 | $58.31 | $56.38 | $57.35 | $57.35 | 4,225,710 |
| 2022-07-05 | $59.23 | $59.59 | $56.61 | $57.46 | $57.36 | 5,080,500 |
| 2022-07-04 | $53.00 | $59.30 | $52.16 | $58.76 | $58.66 | 11,037,280 |
| 2022-07-01 | $57.57 | $58.57 | $56.20 | $56.68 | $56.68 | 3,491,920 |
| 2022-06-30 | $56.00 | $58.77 | $55.50 | $57.34 | $57.34 | 6,008,310 |
| 2022-06-29 | $59.25 | $59.50 | $55.00 | $55.64 | $55.64 | 8,010,290 |
| 2022-06-28 | $59.00 | $62.05 | $58.10 | $59.30 | $59.30 | 8,556,900 |
| 2022-06-27 | $55.25 | $60.60 | $54.88 | $59.39 | $59.39 | 11,131,330 |
| 2022-06-24 | $57.27 | $61.86 | $54.45 | $54.87 | $54.87 | 15,786,230 |
| 2022-06-23 | $50.45 | $58.00 | $50.18 | $56.23 | $56.23 | 9,295,880 |
| 2022-06-22 | $49.43 | $51.85 | $48.70 | $50.60 | $50.60 | 6,128,060 |
| 2022-06-21 | $48.29 | $51.33 | $47.00 | $49.58 | $49.58 | 8,077,190 |
| 2022-06-20 | $45.00 | $49.10 | $45.00 | $48.57 | $48.57 | 8,065,320 |
| 2022-06-17 | $43.99 | $45.65 | $43.55 | $45.07 | $45.07 | 6,195,770 |
| 2022-06-16 | $40.92 | $44.50 | $40.92 | $44.05 | $44.05 | 8,306,900 |
| 2022-06-15 | $41.82 | $42.36 | $40.33 | $40.92 | $40.92 | 4,286,970 |
| 2022-06-14 | $42.00 | $42.00 | $40.00 | $41.08 | $41.08 | 5,132,470 |
| 2022-06-13 | $42.10 | $43.69 | $42.10 | $42.47 | $42.47 | 5,043,590 |
| 2022-06-10 | $39.78 | $43.63 | $39.37 | $42.87 | $42.87 | 7,415,380 |
| 2022-06-09 | $41.27 | $41.33 | $39.25 | $39.98 | $39.98 | 4,863,460 |
| 2022-06-08 | $42.15 | $42.96 | $40.30 | $41.48 | $41.48 | 4,634,800 |
| 2022-06-07 | $43.12 | $44.99 | $42.00 | $42.30 | $42.30 | 5,172,380 |
| 2022-06-06 | $41.70 | $43.20 | $40.80 | $42.85 | $42.85 | 6,030,460 |
| 2022-06-02 | $42.00 | $43.39 | $41.51 | $42.16 | $42.16 | 5,436,320 |
| 2022-06-01 | $40.62 | $43.38 | $40.20 | $42.08 | $42.08 | 7,317,650 |
| 2022-05-31 | $40.28 | $41.20 | $39.00 | $40.80 | $40.80 | 5,929,180 |
| 2022-05-30 | $38.98 | $40.44 | $38.01 | $40.00 | $40.00 | 5,225,690 |
| 2022-05-27 | $40.68 | $40.78 | $38.51 | $38.90 | $38.90 | 5,201,480 |
| 2022-05-26 | $40.40 | $41.20 | $39.10 | $40.58 | $40.58 | 8,666,680 |
| 2022-05-25 | $36.18 | $40.82 | $36.00 | $40.21 | $40.21 | 8,450,230 |
| 2022-05-24 | $38.41 | $38.54 | $36.00 | $36.08 | $36.08 | 3,994,450 |
| 2022-05-23 | $38.51 | $39.00 | $37.82 | $38.40 | $38.40 | 4,097,150 |
| 2022-05-20 | $40.00 | $40.51 | $37.89 | $38.50 | $38.50 | 6,974,850 |
| 2022-05-19 | $35.00 | $39.80 | $34.90 | $39.53 | $39.53 | 8,520,440 |
| 2022-05-18 | $35.98 | $36.48 | $35.45 | $35.65 | $35.65 | 2,720,400 |
| 2022-05-17 | $35.52 | $36.35 | $34.93 | $36.10 | $36.10 | 3,156,160 |
| 2022-05-16 | $36.10 | $36.85 | $35.22 | $35.66 | $35.66 | 2,961,380 |
| 2022-05-13 | $35.58 | $36.32 | $35.42 | $35.95 | $35.95 | 2,675,330 |
| 2022-05-12 | $35.93 | $37.52 | $35.70 | $35.75 | $35.75 | 4,512,850 |
| 2022-05-11 | $35.19 | $37.60 | $34.90 | $36.38 | $36.38 | 5,766,790 |
| 2022-05-10 | $32.95 | $36.29 | $32.84 | $35.35 | $35.35 | 5,370,950 |
| 2022-05-09 | $32.01 | $34.50 | $32.01 | $33.36 | $33.36 | 3,910,490 |
| 2022-05-06 | $31.00 | $32.91 | $30.41 | $32.00 | $32.00 | 2,939,500 |
| 2022-05-05 | $31.75 | $32.80 | $31.00 | $32.10 | $32.10 | 3,447,900 |
| 2022-05-04 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2022-05-03 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2022-04-29 | $31.60 | $32.26 | $30.30 | $32.00 | $32.00 | 4,440,000 |
| 2022-04-28 | $32.00 | $32.00 | $30.09 | $31.08 | $31.08 | 5,038,740 |
| 2022-04-27 | $28.49 | $32.64 | $27.95 | $32.34 | $32.34 | 7,451,750 |
| 2022-04-26 | $28.14 | $29.58 | $27.93 | $28.20 | $28.20 | 3,604,520 |
| 2022-04-25 | $30.38 | $30.60 | $27.88 | $27.92 | $27.92 | 4,001,840 |
| 2022-04-22 | $32.08 | $32.34 | $31.13 | $31.16 | $31.16 | 2,371,680 |
| 2022-04-21 | $33.78 | $34.13 | $32.00 | $32.09 | $32.09 | 2,664,830 |
| 2022-04-20 | $34.04 | $34.76 | $33.32 | $33.45 | $33.45 | 2,714,220 |
| 2022-04-19 | $35.88 | $37.00 | $34.47 | $35.04 | $35.04 | 5,519,550 |
| 2022-04-18 | $33.66 | $34.81 | $32.78 | $34.35 | $34.35 | 2,152,620 |
| 2022-04-15 | $33.68 | $34.30 | $32.73 | $33.66 | $33.66 | 2,146,070 |
| 2022-04-14 | $34.86 | $35.50 | $33.88 | $33.96 | $33.96 | 2,128,320 |
| 2022-04-13 | $35.19 | $35.89 | $34.60 | $34.67 | $34.67 | 1,714,970 |
| 2022-04-12 | $35.05 | $36.00 | $34.46 | $35.72 | $35.72 | 2,060,630 |
| 2022-04-11 | $37.40 | $37.48 | $35.11 | $35.54 | $35.54 | 2,668,150 |
| 2022-04-08 | $37.89 | $38.30 | $36.98 | $37.42 | $37.42 | 2,132,050 |
| 2022-04-07 | $38.85 | $39.16 | $37.95 | $37.95 | $37.95 | 2,125,800 |
| 2022-04-06 | $39.60 | $39.79 | $38.71 | $39.20 | $39.20 | 1,832,100 |
| 2022-04-05 | $39.63 | $39.63 | $39.63 | $39.63 | $39.63 | 0 |
| 2022-04-04 | $39.63 | $39.63 | $39.63 | $39.63 | $39.63 | 0 |
| 2022-04-01 | $39.75 | $39.94 | $38.80 | $39.63 | $39.63 | 2,104,400 |
| 2022-03-31 | $40.95 | $41.09 | $39.48 | $39.88 | $39.88 | 2,909,360 |
| 2022-03-30 | $40.50 | $41.39 | $40.10 | $41.10 | $41.10 | 2,023,290 |
| 2022-03-29 | $40.40 | $40.99 | $39.90 | $40.01 | $40.01 | 1,793,650 |
| 2022-03-28 | $41.25 | $41.48 | $40.14 | $40.41 | $40.41 | 1,943,900 |
| 2022-03-25 | $41.98 | $42.74 | $41.01 | $41.38 | $41.38 | 2,044,770 |
| 2022-03-24 | $42.60 | $42.76 | $41.68 | $42.06 | $42.06 | 2,859,800 |
| 2022-03-23 | $43.65 | $44.86 | $43.05 | $43.06 | $43.06 | 3,870,560 |
| 2022-03-22 | $45.17 | $45.54 | $42.80 | $43.06 | $43.06 | 3,788,940 |
| 2022-03-21 | $42.60 | $44.55 | $42.60 | $43.66 | $43.66 | 3,618,420 |
| 2022-03-18 | $44.06 | $44.10 | $42.35 | $42.66 | $42.66 | 3,330,200 |
| 2022-03-17 | $43.00 | $45.88 | $41.91 | $43.86 | $43.86 | 5,725,190 |
| 2022-03-16 | $41.27 | $42.18 | $39.94 | $41.87 | $41.87 | 3,718,640 |
| 2022-03-15 | $41.90 | $43.09 | $40.28 | $40.30 | $40.30 | 2,936,000 |
| 2022-03-14 | $42.57 | $42.85 | $41.78 | $41.82 | $41.82 | 2,215,060 |
| 2022-03-10 | $44.66 | $45.20 | $43.80 | $44.53 | $44.53 | 3,524,890 |
| 2022-03-09 | $43.11 | $44.03 | $40.63 | $43.33 | $43.33 | 3,798,680 |
| 2022-03-08 | $44.70 | $45.42 | $42.67 | $42.94 | $42.94 | 3,341,040 |
| 2022-03-07 | $45.24 | $45.99 | $44.20 | $44.70 | $44.70 | 3,095,330 |
| 2022-03-04 | $47.21 | $47.88 | $45.45 | $45.52 | $45.52 | 4,024,030 |
| 2022-03-03 | $49.05 | $49.50 | $47.10 | $47.10 | $47.10 | 3,704,400 |
| 2022-03-02 | $47.60 | $50.50 | $46.91 | $48.97 | $48.97 | 5,253,100 |
| 2022-03-01 | $48.10 | $49.71 | $47.47 | $48.50 | $48.50 | 4,419,890 |
| 2022-02-28 | $47.69 | $48.00 | $46.08 | $47.96 | $47.96 | 3,484,330 |
| 2022-02-25 | $48.38 | $49.49 | $47.35 | $47.64 | $47.64 | 4,360,160 |
| 2022-02-24 | $49.50 | $50.39 | $46.65 | $47.57 | $47.57 | 6,326,010 |
| 2022-02-23 | $48.58 | $49.86 | $48.00 | $49.63 | $49.63 | 5,736,600 |
| 2022-02-22 | $46.77 | $49.25 | $46.47 | $47.90 | $47.90 | 6,248,310 |
| 2022-02-21 | $49.00 | $50.48 | $45.80 | $48.59 | $48.59 | 10,250,310 |
| 2022-02-18 | $49.00 | $52.27 | $48.89 | $49.43 | $49.43 | 7,613,440 |
| 2022-02-17 | $43.80 | $52.00 | $43.80 | $50.16 | $50.16 | 11,813,880 |
| 2022-02-16 | $43.00 | $44.88 | $42.70 | $44.00 | $44.00 | 3,480,300 |
| 2022-02-15 | $41.77 | $43.10 | $41.22 | $42.85 | $42.85 | 3,230,700 |
| 2022-02-14 | $41.29 | $42.83 | $40.81 | $41.79 | $41.79 | 2,319,210 |
| 2022-02-11 | $43.30 | $43.48 | $41.59 | $41.71 | $41.71 | 2,859,450 |
| 2022-02-10 | $44.50 | $44.63 | $42.95 | $43.62 | $43.62 | 2,901,000 |
| 2022-02-09 | $44.12 | $44.72 | $42.51 | $44.53 | $44.53 | 4,190,770 |
| 2022-02-08 | $45.31 | $45.59 | $43.03 | $44.10 | $44.10 | 3,219,870 |
| 2022-02-07 | $43.50 | $45.28 | $43.50 | $45.08 | $45.08 | 3,157,020 |
| 2022-02-04 | $42.81 | $42.81 | $42.81 | $42.81 | $42.81 | 0 |
| 2022-02-03 | $42.81 | $42.81 | $42.81 | $42.81 | $42.81 | 0 |
| 2022-02-02 | $42.81 | $42.81 | $42.81 | $42.81 | $42.81 | 0 |
| 2022-02-01 | $42.81 | $42.81 | $42.81 | $42.81 | $42.81 | 0 |
| 2022-01-28 | $44.16 | $45.15 | $42.60 | $42.81 | $42.81 | 3,393,270 |
| 2022-01-27 | $46.00 | $46.45 | $44.00 | $44.16 | $44.16 | 2,280,030 |
| 2022-01-26 | $46.59 | $47.30 | $45.30 | $45.76 | $45.76 | 2,249,530 |
| 2022-01-25 | $47.50 | $48.49 | $46.40 | $46.42 | $46.42 | 2,525,360 |
| 2022-01-24 | $46.45 | $48.21 | $45.94 | $48.20 | $48.20 | 2,976,480 |
| 2022-01-21 | $46.57 | $47.56 | $45.82 | $46.41 | $46.41 | 2,394,990 |
| 2022-01-20 | $48.59 | $48.76 | $46.40 | $46.56 | $46.56 | 3,221,830 |
| 2022-01-19 | $50.00 | $50.18 | $48.01 | $48.48 | $48.48 | 3,477,800 |
| 2022-01-18 | $50.00 | $50.72 | $48.93 | $49.88 | $49.88 | 3,059,200 |
| 2022-01-17 | $50.20 | $50.93 | $49.76 | $49.88 | $49.88 | 3,291,240 |
| 2022-01-14 | $49.86 | $51.11 | $49.51 | $49.94 | $49.94 | 2,641,780 |
| 2022-01-13 | $51.70 | $51.79 | $49.83 | $49.90 | $49.90 | 2,656,850 |
| 2022-01-12 | $50.32 | $52.15 | $50.32 | $51.45 | $51.45 | 2,608,950 |
| 2022-01-11 | $51.41 | $51.85 | $49.80 | $50.12 | $50.12 | 2,298,100 |
| 2022-01-10 | $50.45 | $51.77 | $50.31 | $51.26 | $51.26 | 2,278,730 |
| 2022-01-07 | $53.07 | $53.19 | $50.21 | $50.40 | $50.40 | 2,946,400 |
| 2022-01-06 | $51.77 | $53.45 | $50.65 | $52.81 | $52.81 | 3,686,100 |
| 2022-01-05 | $53.64 | $53.65 | $50.82 | $51.49 | $51.49 | 4,215,180 |
| 2022-01-04 | $54.80 | $55.57 | $52.82 | $53.36 | $53.36 | 3,737,950 |
| 2022-01-03 | $54.84 | $54.84 | $54.84 | $54.84 | $54.84 | 0 |
| 2021-12-31 | $55.39 | $56.67 | $54.00 | $54.84 | $54.84 | 3,409,240 |
| 2021-12-30 | $54.86 | $56.26 | $54.55 | $55.38 | $55.38 | 2,602,950 |
| 2021-12-29 | $55.14 | $55.89 | $54.35 | $55.07 | $55.07 | 2,311,490 |
| 2021-12-28 | $54.00 | $56.96 | $53.90 | $54.71 | $54.71 | 5,220,770 |
| 2021-12-27 | $57.00 | $57.00 | $53.53 | $53.98 | $53.98 | 4,188,950 |
| 2021-12-24 | $62.00 | $62.20 | $55.81 | $56.12 | $56.12 | 7,129,470 |
| 2021-12-23 | $61.93 | $63.14 | $61.31 | $62.48 | $62.48 | 2,991,330 |
| 2021-12-22 | $62.15 | $63.50 | $61.16 | $61.80 | $61.80 | 2,659,070 |
| 2021-12-21 | $61.94 | $63.35 | $60.70 | $62.11 | $62.11 | 3,449,250 |
| 2021-12-20 | $65.78 | $67.66 | $62.40 | $62.51 | $62.51 | 5,663,110 |
| 2021-12-17 | $64.40 | $67.66 | $64.01 | $65.77 | $65.77 | 5,561,080 |
| 2021-12-16 | $66.05 | $66.75 | $63.63 | $65.35 | $65.35 | 5,160,330 |
| 2021-12-15 | $65.66 | $68.00 | $65.50 | $65.78 | $65.78 | 4,589,450 |
| 2021-12-14 | $66.61 | $67.97 | $65.50 | $66.50 | $66.50 | 4,673,940 |
| 2021-12-13 | $67.30 | $70.60 | $66.30 | $67.22 | $67.22 | 7,595,520 |
| 2021-12-07 | $71.37 | $74.50 | $66.20 | $67.71 | $67.71 | 8,989,960 |
| 2021-12-06 | $78.56 | $81.00 | $71.35 | $71.94 | $71.94 | 11,805,300 |
| 2021-12-03 | $71.55 | $71.55 | $71.55 | $71.55 | $71.55 | 8,254,140 |
| 2021-12-02 | $68.52 | $68.52 | $68.52 | $68.52 | $68.52 | 5,924,700 |
| 2021-12-01 | $71.93 | $73.69 | $67.20 | $68.50 | $68.50 | 9,494,200 |
| 2021-11-30 | $71.40 | $75.98 | $69.20 | $71.93 | $71.93 | 9,771,380 |
| 2021-11-29 | $65.26 | $71.89 | $65.05 | $70.80 | $70.80 | 10,185,120 |
| 2021-11-26 | $62.87 | $67.50 | $62.24 | $66.54 | $66.54 | 9,813,590 |
| 2021-11-25 | $61.55 | $63.69 | $60.60 | $62.85 | $62.85 | 5,846,230 |
| 2021-11-24 | $65.48 | $65.48 | $61.60 | $61.84 | $61.84 | 8,321,060 |
| 2021-11-23 | $62.50 | $68.43 | $61.61 | $66.05 | $66.05 | 10,069,770 |
| 2021-11-22 | $62.00 | $63.21 | $61.21 | $62.31 | $62.31 | 5,439,390 |
| 2021-11-19 | $61.22 | $62.15 | $59.80 | $61.09 | $61.09 | 3,826,200 |
| 2021-11-18 | $62.28 | $63.30 | $61.01 | $61.21 | $61.21 | 4,111,090 |
| 2021-11-17 | $61.00 | $63.58 | $60.66 | $62.45 | $62.45 | 4,536,130 |
| 2021-11-16 | $63.38 | $64.15 | $60.99 | $61.03 | $61.03 | 5,485,100 |
| 2021-11-15 | $66.08 | $67.00 | $62.56 | $63.42 | $63.42 | 7,153,900 |
| 2021-11-12 | $66.06 | $68.85 | $66.02 | $66.50 | $66.50 | 7,028,130 |
| 2021-11-11 | $70.00 | $71.62 | $66.81 | $67.34 | $67.34 | 8,622,160 |
| 2021-11-10 | $66.99 | $71.42 | $66.50 | $70.15 | $70.15 | 10,771,440 |
| 2021-11-09 | $64.66 | $68.85 | $63.50 | $68.60 | $68.60 | 10,123,870 |
| 2021-11-08 | $62.90 | $65.01 | $62.51 | $63.80 | $63.80 | 6,154,960 |
| 2021-11-05 | $67.63 | $67.63 | $67.63 | $67.63 | $67.63 | 7,251,050 |
| 2021-11-04 | $68.01 | $70.03 | $66.81 | $67.63 | $67.63 | 8,251,450 |
| 2021-11-03 | $68.88 | $68.88 | $64.30 | $66.48 | $66.48 | 10,154,870 |
| 2021-11-02 | $70.55 | $71.98 | $68.60 | $69.51 | $69.51 | 8,380,290 |
| 2021-11-01 | $68.79 | $73.35 | $67.28 | $72.25 | $72.25 | 12,302,020 |
| 2021-10-29 | $69.80 | $70.30 | $65.36 | $68.43 | $68.43 | 10,985,130 |
| 2021-10-28 | $77.29 | $78.51 | $69.00 | $69.25 | $69.25 | 18,155,890 |
| 2021-10-27 | $80.47 | $83.44 | $77.39 | $78.96 | $78.96 | 13,941,040 |
| 2021-10-26 | $77.02 | $85.09 | $77.02 | $78.96 | $78.96 | 20,752,660 |
| 2021-10-25 | $60.45 | $70.91 | $59.20 | $70.91 | $70.91 | 13,136,430 |
| 2021-10-22 | $61.00 | $61.90 | $58.50 | $59.09 | $59.09 | 6,156,420 |
| 2021-10-21 | $55.68 | $63.00 | $54.50 | $61.31 | $61.31 | 10,274,780 |
| 2021-10-20 | $56.95 | $57.96 | $54.08 | $55.99 | $55.99 | 7,205,370 |
| 2021-10-19 | $55.00 | $58.13 | $53.66 | $56.08 | $56.08 | 10,115,980 |
| 2021-10-18 | $49.83 | $54.35 | $48.88 | $53.29 | $53.29 | 8,078,360 |
| 2021-10-15 | $50.14 | $50.40 | $47.59 | $49.30 | $49.30 | 5,851,400 |
| 2021-10-14 | $46.01 | $53.39 | $45.21 | $50.24 | $50.24 | 9,988,070 |
| 2021-10-13 | $47.98 | $47.98 | $45.31 | $46.28 | $46.28 | 3,841,530 |
| 2021-10-12 | $51.52 | $51.94 | $45.13 | $46.22 | $46.22 | 9,139,470 |
| 2021-10-11 | $51.40 | $52.30 | $49.97 | $51.32 | $51.32 | 4,205,630 |
| 2021-09-30 | $48.10 | $51.70 | $47.51 | $51.45 | $51.45 | 5,533,450 |
| 2021-09-29 | $49.53 | $51.30 | $47.80 | $47.82 | $47.82 | 4,229,670 |
| 2021-09-28 | $48.70 | $51.00 | $48.45 | $49.65 | $49.65 | 4,040,680 |
| 2021-09-27 | $52.11 | $52.90 | $47.00 | $48.88 | $48.88 | 6,190,670 |
| 2021-09-24 | $53.65 | $54.06 | $51.50 | $52.20 | $52.20 | 4,422,990 |
| 2021-09-23 | $55.29 | $58.00 | $53.03 | $53.41 | $53.41 | 5,873,350 |
| 2021-09-22 | $51.90 | $54.93 | $50.42 | $53.72 | $53.72 | 7,209,390 |
| 2021-09-21 | $51.04 | $51.04 | $51.04 | $51.04 | $51.04 | 0 |
| 2021-09-20 | $51.04 | $51.04 | $51.04 | $51.04 | $51.04 | 0 |
| 2021-09-17 | $51.20 | $52.18 | $49.20 | $51.04 | $51.04 | 5,238,090 |
| 2021-09-16 | $57.14 | $57.30 | $50.86 | $51.04 | $51.04 | 10,150,110 |
| 2021-09-15 | $59.03 | $60.19 | $56.83 | $57.70 | $57.70 | 5,348,070 |
| 2021-09-14 | $58.90 | $60.52 | $56.76 | $59.20 | $59.20 | 6,484,250 |
| 2021-09-13 | $61.00 | $63.80 | $56.41 | $58.20 | $58.20 | 9,620,990 |
| 2021-09-09 | $58.19 | $58.95 | $55.50 | $56.69 | $56.69 | 8,876,850 |
| 2021-09-08 | $53.00 | $60.96 | $52.66 | $58.64 | $58.64 | 14,396,000 |
| 2021-09-07 | $50.60 | $53.60 | $49.20 | $53.31 | $53.31 | 10,925,050 |
| 2021-09-06 | $49.29 | $52.86 | $48.00 | $50.75 | $50.75 | 12,256,960 |
| 2021-09-03 | $52.00 | $53.00 | $49.00 | $49.10 | $49.10 | 7,069,940 |
| 2021-09-02 | $52.39 | $52.78 | $51.15 | $51.99 | $51.99 | 5,269,050 |
| 2021-09-01 | $54.80 | $55.79 | $51.66 | $51.80 | $51.80 | 5,097,700 |
| 2021-08-31 | $57.00 | $57.18 | $53.26 | $54.80 | $54.80 | 5,192,920 |
| 2021-08-30 | $57.30 | $58.35 | $55.98 | $56.30 | $56.30 | 6,558,090 |
| 2021-08-27 | $59.13 | $60.37 | $53.60 | $58.77 | $58.77 | 11,476,860 |
| 2021-08-26 | $63.24 | $64.80 | $57.68 | $57.95 | $57.95 | 10,366,390 |
| 2021-08-25 | $61.90 | $64.40 | $59.42 | $62.61 | $62.61 | 7,842,970 |
| 2021-08-24 | $65.00 | $65.00 | $60.70 | $61.94 | $61.94 | 10,698,320 |
| 2021-08-23 | $63.91 | $68.20 | $60.51 | $65.82 | $65.82 | 11,822,680 |
| 2021-08-20 | $59.00 | $64.79 | $59.00 | $62.68 | $62.68 | 12,786,130 |
| 2021-08-19 | $60.02 | $62.62 | $59.52 | $60.51 | $60.51 | 17,629,920 |
| 2021-08-18 | $64.95 | $65.44 | $59.30 | $59.60 | $59.60 | 21,336,940 |
| 2021-08-17 | $68.49 | $72.25 | $62.02 | $67.00 | $67.00 | 37,984,080 |
| 2021-08-16 | $77.52 | $77.52 | $77.52 | $77.52 | $77.52 | 852,300 |
| 2021-08-13 | $109.00 | $110.94 | $95.40 | $96.90 | $96.90 | 12,670,490 |
| 2021-08-12 | $115.00 | $115.80 | $108.88 | $112.30 | $112.30 | 7,408,090 |
| 2021-08-11 | $114.00 | $121.70 | $107.88 | $119.58 | $119.58 | 11,117,760 |
| 2021-08-10 | $112.98 | $126.00 | $110.01 | $119.01 | $119.01 | 10,590,180 |
| 2021-08-09 | $111.04 | $119.00 | $103.05 | $113.80 | $113.80 | 11,057,970 |
| 2021-08-06 | $103.40 | $112.00 | $100.03 | $111.00 | $111.00 | 10,142,390 |
| 2021-08-05 | $98.88 | $112.88 | $98.88 | $107.00 | $107.00 | 9,945,500 |
| 2021-08-04 | $96.01 | $100.18 | $93.80 | $98.68 | $98.68 | 6,302,930 |
| 2021-08-03 | $104.97 | $105.40 | $91.18 | $95.20 | $95.20 | 9,451,120 |
| 2021-08-02 | $108.93 | $113.00 | $96.50 | $106.05 | $106.05 | 10,841,140 |
| 2021-07-30 | $112.50 | $119.68 | $103.89 | $107.66 | $107.66 | 15,209,720 |
| 2021-07-29 | $88.51 | $102.73 | $85.61 | $102.73 | $102.73 | 8,393,710 |
| 2021-07-28 | $76.62 | $85.61 | $69.99 | $85.61 | $85.61 | 5,081,660 |
| 2021-07-27 | $83.88 | $89.95 | $77.01 | $79.08 | $79.08 | 5,510,520 |
| 2021-07-26 | $77.97 | $87.00 | $76.00 | $82.73 | $82.73 | 7,026,030 |
| 2021-07-23 | $80.88 | $83.16 | $75.66 | $77.64 | $77.64 | 4,437,940 |
| 2021-07-22 | $81.00 | $83.92 | $77.24 | $80.11 | $80.11 | 5,164,200 |
| 2021-07-21 | $71.91 | $80.00 | $68.83 | $76.87 | $76.87 | 3,874,360 |
| 2021-07-20 | $68.00 | $69.78 | $66.66 | $69.13 | $69.13 | 2,736,170 |
| 2021-07-19 | $72.20 | $73.64 | $67.01 | $68.29 | $68.29 | 4,117,390 |
| 2021-07-16 | $71.41 | $75.00 | $67.99 | $72.20 | $72.20 | 3,914,700 |
| 2021-07-15 | $72.11 | $73.82 | $65.88 | $70.17 | $70.07 | 6,915,510 |
| 2021-07-14 | $70.00 | $73.50 | $69.00 | $71.30 | $71.20 | 4,797,560 |
| 2021-07-13 | $69.00 | $76.90 | $67.00 | $72.85 | $72.75 | 5,270,480 |
| 2021-07-12 | $64.00 | $71.53 | $62.04 | $70.06 | $69.96 | 7,464,400 |
| 2021-07-09 | $60.51 | $61.80 | $58.08 | $61.14 | $61.06 | 4,502,560 |
| 2021-07-08 | $59.72 | $65.00 | $58.80 | $60.88 | $60.80 | 5,995,840 |
| 2021-07-07 | $50.02 | $61.39 | $49.80 | $59.72 | $59.64 | 7,100,930 |
| 2021-07-06 | $45.43 | $53.59 | $45.38 | $51.18 | $51.11 | 5,768,910 |
| 2021-07-05 | $45.98 | $46.18 | $44.68 | $45.42 | $45.36 | 2,313,080 |
| 2021-07-01 | $44.38 | $45.44 | $41.89 | $43.97 | $43.91 | 5,553,610 |
| 2021-06-30 | $40.86 | $44.76 | $40.21 | $43.88 | $43.82 | 5,306,790 |
| 2021-06-29 | $38.71 | $43.68 | $38.50 | $40.95 | $40.89 | 5,867,440 |
| 2021-06-28 | $38.33 | $39.94 | $38.33 | $38.70 | $38.65 | 1,876,480 |
| 2021-06-25 | $39.21 | $39.50 | $37.50 | $38.97 | $38.92 | 3,129,410 |
| 2021-06-24 | $38.62 | $39.80 | $38.11 | $38.90 | $38.85 | 3,033,260 |
| 2021-06-23 | $39.60 | $40.29 | $37.20 | $38.35 | $38.30 | 6,161,210 |
| 2021-06-22 | $40.88 | $40.95 | $38.80 | $39.59 | $39.54 | 3,850,850 |
| 2021-06-21 | $41.91 | $42.05 | $39.80 | $41.40 | $41.34 | 3,173,610 |
| 2021-06-18 | $39.63 | $42.99 | $39.63 | $42.01 | $41.95 | 2,830,040 |
| 2021-06-17 | $38.90 | $41.08 | $38.68 | $40.25 | $40.19 | 2,168,000 |
| 2021-06-16 | $43.88 | $43.88 | $39.20 | $39.30 | $39.25 | 4,965,460 |
| 2021-06-15 | $46.68 | $46.68 | $42.19 | $42.63 | $42.57 | 5,074,000 |
| 2021-06-14 | $46.67 | $46.67 | $46.67 | $46.67 | $46.61 | 0 |
| 2021-06-11 | $46.78 | $47.34 | $45.89 | $46.67 | $46.61 | 2,042,000 |
| 2021-06-10 | $46.15 | $48.25 | $45.47 | $46.81 | $46.75 | 4,444,240 |
| 2021-06-09 | $46.18 | $47.25 | $44.90 | $45.46 | $45.40 | 3,782,600 |
| 2021-06-08 | $45.89 | $47.31 | $44.50 | $46.18 | $46.12 | 4,893,010 |
| 2021-06-07 | $40.49 | $46.24 | $40.49 | $46.24 | $46.18 | 5,123,170 |
| 2021-06-04 | $40.44 | $42.18 | $40.03 | $41.50 | $41.44 | 2,317,700 |
| 2021-06-03 | $40.05 | $40.79 | $39.30 | $40.27 | $40.21 | 3,042,920 |
| 2021-06-02 | $41.99 | $42.21 | $40.21 | $40.48 | $40.42 | 1,868,520 |
| 2021-06-01 | $41.25 | $42.05 | $40.51 | $41.70 | $41.64 | 1,590,620 |
| 2021-05-31 | $41.38 | $42.50 | $40.61 | $41.63 | $41.57 | 2,323,480 |
| 2021-05-28 | $40.00 | $41.98 | $40.00 | $40.98 | $40.92 | 2,596,750 |
| 2021-05-27 | $41.41 | $41.41 | $39.61 | $40.01 | $39.95 | 2,531,040 |
| 2021-05-26 | $42.77 | $42.77 | $39.72 | $40.65 | $40.59 | 3,665,450 |
| 2021-05-25 | $41.21 | $43.20 | $40.70 | $42.02 | $41.96 | 2,437,730 |
| 2021-05-24 | $41.69 | $42.39 | $40.50 | $41.23 | $41.17 | 2,530,390 |
| 2021-05-21 | $42.30 | $42.42 | $40.51 | $41.89 | $41.83 | 2,656,320 |
| 2021-05-20 | $40.00 | $42.30 | $38.66 | $42.30 | $42.24 | 7,456,640 |
| 2021-05-19 | $38.01 | $39.69 | $36.88 | $39.60 | $39.55 | 5,019,150 |
| 2021-05-18 | $38.20 | $39.30 | $37.17 | $37.88 | $37.83 | 3,783,560 |
| 2021-05-17 | $34.00 | $38.77 | $34.00 | $38.04 | $37.99 | 6,755,260 |
| 2021-05-14 | $35.20 | $37.57 | $34.51 | $35.20 | $35.15 | 6,145,160 |
| 2021-05-13 | $32.55 | $35.24 | $32.00 | $34.50 | $34.45 | 5,538,800 |
| 2021-05-12 | $33.47 | $33.71 | $32.60 | $32.93 | $32.88 | 2,026,140 |
| 2021-05-11 | $34.38 | $34.56 | $32.07 | $33.45 | $33.40 | 3,155,130 |
| 2021-05-10 | $34.81 | $35.14 | $33.77 | $34.52 | $34.47 | 2,350,290 |
| 2021-05-07 | $36.80 | $36.80 | $34.66 | $34.75 | $34.70 | 4,217,680 |
| 2021-05-06 | $38.03 | $38.78 | $35.00 | $36.55 | $36.50 | 6,755,220 |
| 2021-05-05 | $38.03 | $38.03 | $38.03 | $38.03 | $37.98 | 0 |
| 2021-05-04 | $38.03 | $38.03 | $38.03 | $38.03 | $37.98 | 0 |
| 2021-04-30 | $38.90 | $39.38 | $37.39 | $38.03 | $37.98 | 3,190,070 |
| 2021-04-29 | $35.80 | $39.33 | $35.60 | $38.81 | $38.76 | 7,184,940 |
| 2021-04-28 | $32.80 | $36.42 | $32.80 | $36.31 | $36.26 | 6,945,450 |
| 2021-04-27 | $34.26 | $35.40 | $33.58 | $34.81 | $34.76 | 6,185,510 |
| 2021-04-26 | $32.65 | $34.70 | $32.62 | $33.89 | $33.84 | 6,325,270 |
| 2021-04-23 | $32.73 | $34.45 | $32.09 | $32.39 | $32.35 | 5,760,620 |
| 2021-04-22 | $33.70 | $34.58 | $31.68 | $32.94 | $32.89 | 7,583,060 |
| 2021-04-21 | $32.70 | $33.77 | $31.82 | $33.28 | $33.23 | 4,809,210 |
| 2021-04-20 | $31.19 | $34.53 | $30.80 | $33.46 | $33.41 | 9,377,290 |
| 2021-04-19 | $30.30 | $31.35 | $29.50 | $30.73 | $30.69 | 3,755,190 |
| 2021-04-16 | $30.25 | $31.46 | $30.10 | $30.75 | $30.71 | 3,750,780 |
| 2021-04-15 | $28.98 | $30.25 | $28.73 | $30.05 | $30.01 | 2,270,420 |
| 2021-04-14 | $28.90 | $29.50 | $28.44 | $29.30 | $29.26 | 1,596,070 |
| 2021-04-13 | $28.81 | $29.61 | $28.19 | $28.70 | $28.66 | 1,724,240 |
| 2021-04-12 | $29.64 | $29.85 | $28.80 | $29.08 | $29.04 | 2,357,840 |
| 2021-04-09 | $29.12 | $29.96 | $28.68 | $29.78 | $29.74 | 3,776,210 |
| 2021-04-08 | $29.10 | $30.13 | $28.53 | $29.01 | $28.97 | 4,202,100 |
| 2021-04-07 | $26.98 | $29.08 | $26.98 | $28.96 | $28.92 | 4,555,670 |
| 2021-04-06 | $26.97 | $27.57 | $26.62 | $27.15 | $27.11 | 1,368,180 |
| 2021-04-05 | $26.80 | $26.80 | $26.80 | $26.80 | $26.76 | 0 |
| 2021-04-02 | $26.70 | $27.08 | $26.30 | $26.80 | $26.76 | 1,146,140 |
| 2021-04-01 | $26.53 | $27.09 | $26.21 | $26.70 | $26.66 | 1,595,280 |
| 2021-03-31 | $26.24 | $26.85 | $25.84 | $26.31 | $26.27 | 1,634,690 |
| 2021-03-30 | $26.64 | $26.70 | $25.78 | $26.25 | $26.21 | 1,546,020 |
| 2021-03-29 | $27.20 | $27.46 | $26.36 | $26.46 | $26.42 | 1,862,980 |
| 2021-03-26 | $26.90 | $27.99 | $26.90 | $27.25 | $27.21 | 2,091,040 |
| 2021-03-25 | $27.58 | $27.90 | $26.80 | $26.85 | $26.81 | 2,120,400 |
| 2021-03-24 | $28.75 | $28.89 | $27.51 | $27.68 | $27.64 | 2,659,570 |
| 2021-03-23 | $28.82 | $30.27 | $28.50 | $28.75 | $28.71 | 4,751,690 |
| 2021-03-22 | $26.66 | $29.35 | $26.66 | $29.05 | $29.01 | 4,545,360 |
| 2021-03-19 | $27.20 | $27.53 | $26.50 | $26.78 | $26.74 | 1,697,000 |
| 2021-03-18 | $26.10 | $28.48 | $25.96 | $27.56 | $27.52 | 2,956,290 |
| 2021-03-17 | $26.03 | $26.66 | $25.65 | $26.35 | $26.31 | 1,450,520 |
| 2021-03-16 | $25.12 | $26.55 | $25.12 | $26.12 | $26.08 | 1,884,310 |
| 2021-03-15 | $26.35 | $26.72 | $25.01 | $25.31 | $25.27 | 2,334,760 |
| 2021-03-12 | $25.68 | $26.93 | $24.95 | $26.78 | $26.74 | 2,800,540 |
| 2021-03-11 | $25.48 | $25.48 | $24.89 | $25.20 | $25.17 | 1,564,600 |
| 2021-03-10 | $25.38 | $26.02 | $24.99 | $25.21 | $25.18 | 1,702,260 |
| 2021-03-09 | $25.64 | $26.00 | $24.83 | $25.01 | $24.98 | 3,099,410 |
| 2021-03-08 | $26.86 | $27.28 | $25.50 | $25.70 | $25.66 | 2,179,340 |
| 2021-03-05 | $27.17 | $27.71 | $26.50 | $26.53 | $26.49 | 2,959,750 |
| 2021-03-04 | $28.37 | $28.66 | $27.20 | $27.77 | $27.73 | 2,790,780 |
| 2021-03-03 | $26.97 | $28.65 | $26.82 | $28.08 | $28.04 | 3,510,410 |
| 2021-03-02 | $26.76 | $28.03 | $26.57 | $27.02 | $26.98 | 3,759,230 |
| 2021-03-01 | $26.23 | $26.72 | $25.88 | $26.52 | $26.48 | 2,613,690 |
| 2021-02-26 | $26.61 | $27.15 | $25.66 | $26.06 | $26.02 | 3,654,220 |
| 2021-02-25 | $27.59 | $28.00 | $26.71 | $27.30 | $27.26 | 2,554,290 |
| 2021-02-24 | $28.30 | $28.87 | $26.89 | $27.49 | $27.45 | 3,962,370 |
| 2021-02-23 | $28.70 | $29.80 | $27.80 | $28.31 | $28.27 | 4,481,530 |
| 2021-02-22 | $29.98 | $30.12 | $28.48 | $28.70 | $28.66 | 5,096,870 |
| 2021-02-19 | $29.29 | $31.49 | $29.24 | $30.04 | $30.00 | 5,337,880 |
| 2021-02-18 | $29.01 | $30.40 | $28.48 | $29.65 | $29.61 | 4,724,820 |
| 2021-02-17 | $28.50 | $28.50 | $28.50 | $28.50 | $28.46 | 0 |
| 2021-02-16 | $28.50 | $28.50 | $28.50 | $28.50 | $28.46 | 0 |
| 2021-02-15 | $28.50 | $28.50 | $28.50 | $28.50 | $28.46 | 0 |
| 2021-02-12 | $28.50 | $28.50 | $28.50 | $28.50 | $28.46 | 0 |
| 2021-02-11 | $28.50 | $28.50 | $28.50 | $28.50 | $28.46 | 0 |
| 2021-02-10 | $29.04 | $29.50 | $28.19 | $28.50 | $28.46 | 3,734,970 |
| 2021-02-09 | $28.27 | $30.29 | $28.27 | $29.23 | $29.19 | 5,143,030 |
| 2021-02-08 | $30.52 | $30.82 | $27.79 | $29.17 | $29.13 | 8,337,470 |
| 2021-02-05 | $35.99 | $36.00 | $29.29 | $30.49 | $30.45 | 10,224,010 |
| 2021-02-04 | $32.80 | $34.09 | $32.60 | $34.00 | $33.95 | 6,100,960 |
| 2021-02-03 | $29.40 | $34.62 | $29.20 | $33.39 | $33.34 | 8,495,000 |
| 2021-02-02 | $28.85 | $29.69 | $28.30 | $29.17 | $29.13 | 4,426,990 |
| 2021-02-01 | $27.50 | $29.20 | $27.50 | $29.15 | $29.11 | 6,492,810 |
| 2021-01-29 | $27.99 | $28.60 | $26.44 | $26.70 | $26.66 | 5,309,420 |
| 2021-01-28 | $26.69 | $29.28 | $26.60 | $27.48 | $27.44 | 6,392,170 |
| 2021-01-27 | $26.99 | $27.21 | $26.20 | $27.00 | $26.96 | 5,415,390 |
| 2021-01-26 | $25.74 | $27.00 | $25.55 | $27.00 | $26.96 | 6,912,120 |
| 2021-01-25 | $24.55 | $26.49 | $24.53 | $25.75 | $25.71 | 6,480,170 |
| 2021-01-22 | $24.89 | $25.60 | $24.55 | $24.69 | $24.66 | 5,303,350 |
| 2021-01-21 | $24.50 | $24.50 | $23.20 | $24.44 | $24.41 | 6,045,180 |
| 2021-01-20 | $22.06 | $22.75 | $22.05 | $22.48 | $22.45 | 2,955,480 |
| 2021-01-19 | $22.75 | $23.28 | $21.99 | $22.17 | $22.14 | 3,934,750 |
| 2021-01-18 | $23.00 | $23.98 | $22.80 | $22.98 | $22.95 | 3,708,640 |
| 2021-01-15 | $23.24 | $23.25 | $22.20 | $22.72 | $22.69 | 4,335,240 |
| 2021-01-14 | $24.06 | $24.28 | $22.77 | $23.03 | $23.00 | 6,202,740 |
| 2021-01-13 | $24.99 | $25.50 | $24.08 | $24.29 | $24.26 | 6,513,370 |
| 2021-01-12 | $23.62 | $25.41 | $23.56 | $24.93 | $24.90 | 5,970,870 |
| 2021-01-11 | $26.01 | $26.19 | $23.89 | $24.03 | $24.00 | 10,432,800 |
| 2021-01-08 | $25.45 | $27.27 | $25.30 | $26.20 | $26.16 | 10,945,660 |
| 2021-01-07 | $24.66 | $25.67 | $24.04 | $25.00 | $24.97 | 8,056,000 |
| 2021-01-06 | $24.80 | $25.19 | $24.21 | $24.72 | $24.69 | 5,702,270 |
| 2021-01-05 | $25.80 | $25.93 | $24.23 | $24.91 | $24.88 | 11,317,390 |
| 2021-01-04 | $25.39 | $26.51 | $24.94 | $26.14 | $26.10 | 11,264,250 |
| 2021-01-01 | $25.38 | $25.38 | $25.38 | $25.38 | $25.34 | 0 |
| 2020-12-31 | $25.23 | $26.50 | $24.78 | $25.38 | $25.34 | 12,743,630 |
| 2020-12-30 | $23.03 | $25.67 | $22.68 | $25.15 | $25.12 | 13,348,340 |
| 2020-12-29 | $22.32 | $24.60 | $22.32 | $23.34 | $23.31 | 13,633,640 |
| 2020-12-28 | $21.89 | $22.73 | $21.83 | $22.09 | $22.06 | 6,961,590 |
| 2020-12-25 | $21.50 | $22.30 | $21.12 | $21.89 | $21.86 | 5,631,520 |
| 2020-12-24 | $22.69 | $22.86 | $21.37 | $21.52 | $21.49 | 8,688,880 |
| 2020-12-23 | $21.91 | $23.15 | $21.78 | $22.96 | $22.93 | 10,656,110 |
| 2020-12-22 | $23.30 | $23.53 | $22.00 | $22.10 | $22.07 | 10,576,430 |
| 2020-12-21 | $22.99 | $23.88 | $22.02 | $23.54 | $23.51 | 10,711,210 |
| 2020-12-18 | $22.00 | $23.58 | $21.67 | $22.51 | $22.48 | 9,961,460 |
| 2020-12-17 | $22.60 | $22.66 | $21.29 | $21.79 | $21.76 | 8,668,670 |
| 2020-12-16 | $22.10 | $24.02 | $21.66 | $22.26 | $22.23 | 12,533,480 |
| 2020-12-15 | $22.25 | $22.25 | $21.26 | $21.83 | $21.80 | 9,187,430 |
| 2020-12-14 | $21.91 | $23.00 | $21.51 | $22.60 | $22.57 | 15,115,410 |
| 2020-12-11 | $19.76 | $23.58 | $19.40 | $22.19 | $22.16 | 18,261,080 |
| 2020-12-10 | $20.60 | $21.76 | $19.80 | $20.15 | $20.12 | 14,696,890 |
| 2020-12-09 | $22.00 | $22.15 | $20.11 | $20.63 | $20.60 | 19,633,300 |
| 2020-12-08 | $18.30 | $19.20 | $18.06 | $18.50 | $18.47 | 5,654,960 |
| 2020-12-07 | $18.59 | $18.87 | $18.09 | $18.15 | $18.12 | 3,026,040 |
| 2020-12-04 | $18.48 | $18.89 | $18.37 | $18.49 | $18.46 | 2,079,290 |
| 2020-12-03 | $19.10 | $19.20 | $18.55 | $18.60 | $18.57 | 3,850,750 |
| 2020-12-02 | $19.31 | $19.56 | $19.03 | $19.31 | $19.28 | 4,140,250 |
| 2020-12-01 | $18.47 | $19.09 | $18.39 | $18.97 | $18.94 | 3,278,890 |
| 2020-11-30 | $19.77 | $19.77 | $18.51 | $18.59 | $18.56 | 5,123,070 |
| 2020-11-27 | $19.39 | $19.92 | $19.20 | $19.60 | $19.57 | 3,918,820 |
| 2020-11-26 | $19.00 | $19.67 | $18.82 | $19.50 | $19.47 | 5,745,640 |
| 2020-11-25 | $19.20 | $19.79 | $18.70 | $19.22 | $19.19 | 9,896,480 |
| 2020-11-24 | $18.55 | $20.40 | $18.55 | $19.87 | $19.84 | 15,057,150 |
| 2020-11-23 | $17.37 | $20.57 | $17.37 | $19.10 | $19.07 | 13,268,750 |
| 2020-11-20 | $16.90 | $17.56 | $16.67 | $17.14 | $17.12 | 4,248,490 |
| 2020-11-19 | $17.03 | $17.26 | $16.77 | $17.19 | $17.17 | 2,219,210 |
| 2020-11-18 | $16.26 | $17.11 | $16.26 | $17.05 | $17.03 | 3,070,210 |
| 2020-11-17 | $16.82 | $16.91 | $16.36 | $16.47 | $16.45 | 1,973,550 |
| 2020-11-16 | $16.74 | $16.93 | $16.53 | $16.78 | $16.76 | 1,797,700 |
| 2020-11-13 | $16.83 | $17.14 | $16.52 | $16.74 | $16.72 | 2,610,020 |
| 2020-11-12 | $16.80 | $17.05 | $16.52 | $16.70 | $16.68 | 2,367,380 |
| 2020-11-11 | $17.40 | $17.40 | $16.80 | $16.86 | $16.84 | 3,087,220 |
| 2020-11-10 | $17.68 | $17.69 | $16.91 | $17.21 | $17.19 | 3,954,200 |
| 2020-11-09 | $17.62 | $18.00 | $17.26 | $17.65 | $17.63 | 5,860,060 |
| 2020-11-06 | $17.46 | $18.15 | $17.16 | $17.35 | $17.33 | 6,853,650 |
| 2020-11-05 | $16.50 | $17.95 | $16.31 | $17.47 | $17.45 | 9,673,790 |
| 2020-11-04 | $16.55 | $16.69 | $16.20 | $16.29 | $16.27 | 4,710,090 |
| 2020-11-03 | $16.54 | $16.85 | $16.25 | $16.44 | $16.42 | 5,471,430 |
| 2020-11-02 | $15.71 | $16.64 | $15.51 | $16.42 | $16.40 | 6,943,790 |
| 2020-10-30 | $17.00 | $17.29 | $15.68 | $15.74 | $15.72 | 11,463,650 |
| 2020-10-29 | $17.49 | $18.18 | $17.21 | $17.27 | $17.25 | 13,065,160 |
| 2020-10-28 | $18.34 | $18.85 | $17.36 | $18.26 | $18.23 | 17,943,170 |
| 2020-10-27 | $20.00 | $20.25 | $18.09 | $18.31 | $18.28 | 22,391,970 |
| 2020-10-26 | $21.77 | $21.99 | $19.43 | $20.42 | $20.39 | 31,354,380 |
| 2020-10-23 | $17.50 | $20.90 | $16.90 | $20.90 | $20.87 | 21,697,100 |
| 2020-10-22 | $16.92 | $17.64 | $16.44 | $17.42 | $17.40 | 6,005,660 |
| 2020-10-21 | $17.70 | $17.73 | $16.93 | $16.97 | $16.95 | 5,139,690 |
| 2020-10-20 | $17.02 | $17.79 | $16.80 | $17.49 | $17.47 | 6,665,440 |
| 2020-10-19 | $17.02 | $17.75 | $16.92 | $16.94 | $16.92 | 6,527,060 |
| 2020-10-16 | $17.08 | $17.59 | $16.92 | $16.99 | $16.97 | 7,742,690 |
| 2020-10-15 | $17.63 | $18.50 | $17.00 | $17.39 | $17.37 | 12,777,260 |
| 2020-10-14 | $16.59 | $18.18 | $16.10 | $17.69 | $17.67 | 15,280,590 |
| 2020-10-13 | $16.22 | $16.78 | $16.04 | $16.34 | $16.32 | 7,049,110 |
| 2020-10-12 | $15.98 | $16.35 | $15.55 | $16.21 | $16.19 | 5,767,170 |
| 2020-10-09 | $15.40 | $15.94 | $15.15 | $15.77 | $15.75 | 3,646,760 |
| 2020-10-08 | $14.96 | $14.96 | $14.96 | $14.96 | $14.94 | 0 |
| 2020-10-07 | $14.96 | $14.96 | $14.96 | $14.96 | $14.94 | 0 |
| 2020-10-06 | $14.96 | $14.96 | $14.96 | $14.96 | $14.94 | 0 |
| 2020-10-05 | $14.96 | $14.96 | $14.96 | $14.96 | $14.94 | 0 |
| 2020-10-02 | $14.96 | $14.96 | $14.96 | $14.96 | $14.94 | 0 |
| 2020-10-01 | $14.96 | $14.96 | $14.96 | $14.96 | $14.94 | 0 |
| 2020-09-30 | $14.79 | $14.99 | $14.63 | $14.96 | $14.94 | 1,568,640 |
| 2020-09-29 | $14.78 | $14.87 | $14.35 | $14.59 | $14.57 | 1,813,420 |
| 2020-09-28 | $14.96 | $15.13 | $14.51 | $14.51 | $14.49 | 1,993,580 |
| 2020-09-25 | $15.03 | $15.03 | $14.64 | $14.98 | $14.96 | 1,964,370 |
| 2020-09-24 | $15.18 | $15.18 | $14.73 | $14.75 | $14.73 | 3,576,170 |
| 2020-09-23 | $15.57 | $15.60 | $15.11 | $15.31 | $15.29 | 3,711,450 |
| 2020-09-22 | $15.95 | $16.09 | $15.30 | $15.41 | $15.39 | 6,392,600 |
| 2020-09-21 | $16.86 | $16.98 | $16.29 | $16.31 | $16.29 | 8,393,770 |
| 2020-09-18 | $16.05 | $17.19 | $15.73 | $17.05 | $17.03 | 12,433,420 |
| 2020-09-17 | $16.45 | $16.80 | $15.90 | $16.17 | $16.15 | 5,461,010 |
| 2020-09-16 | $16.40 | $16.62 | $15.88 | $16.20 | $16.18 | 6,082,310 |
| 2020-09-15 | $16.75 | $17.10 | $16.10 | $16.46 | $16.44 | 12,531,130 |
| 2020-09-14 | $15.71 | $16.66 | $15.23 | $16.51 | $16.49 | 11,958,590 |
| 2020-09-11 | $15.44 | $15.97 | $12.85 | $15.40 | $15.38 | 8,477,950 |
| 2020-09-10 | $15.99 | $16.40 | $15.14 | $15.95 | $15.93 | 9,805,100 |
| 2020-09-09 | $15.55 | $16.55 | $15.51 | $15.95 | $15.93 | 11,821,940 |
| 2020-09-08 | $15.59 | $15.90 | $15.18 | $15.83 | $15.81 | 7,299,980 |
| 2020-09-07 | $15.57 | $15.70 | $15.13 | $15.41 | $15.39 | 5,769,310 |
| 2020-09-04 | $14.20 | $15.25 | $14.20 | $15.23 | $15.21 | 5,504,890 |
| 2020-09-03 | $16.09 | $16.73 | $14.99 | $15.01 | $14.99 | 9,976,460 |
| 2020-09-02 | $15.21 | $15.75 | $15.07 | $15.66 | $15.64 | 6,210,760 |
| 2020-09-01 | $15.12 | $15.46 | $14.90 | $15.20 | $15.18 | 3,540,810 |
| 2020-08-31 | $14.80 | $15.53 | $14.78 | $15.21 | $15.19 | 6,116,950 |
| 2020-08-28 | $14.65 | $14.97 | $14.53 | $14.80 | $14.78 | 3,262,670 |
| 2020-08-27 | $13.91 | $14.53 | $13.91 | $14.52 | $14.50 | 2,440,870 |
| 2020-08-26 | $14.70 | $14.70 | $13.96 | $14.00 | $13.98 | 3,549,340 |
| 2020-08-25 | $15.05 | $15.05 | $14.70 | $14.75 | $14.73 | 2,573,320 |
| 2020-08-24 | $14.31 | $14.97 | $14.31 | $14.80 | $14.78 | 2,383,820 |
| 2020-08-21 | $14.33 | $14.69 | $14.31 | $14.40 | $14.38 | 1,235,570 |
| 2020-08-20 | $14.67 | $14.77 | $14.40 | $14.45 | $14.43 | 1,357,430 |
| 2020-08-19 | $15.00 | $15.00 | $14.66 | $14.67 | $14.65 | 1,707,850 |
| 2020-08-18 | $14.82 | $15.20 | $14.75 | $15.01 | $14.99 | 2,628,180 |
| 2020-08-17 | $14.61 | $14.95 | $14.61 | $14.93 | $14.91 | 2,322,550 |
| 2020-08-14 | $14.49 | $14.65 | $14.28 | $14.60 | $14.58 | 1,421,750 |
| 2020-08-13 | $14.57 | $14.92 | $14.44 | $14.46 | $14.44 | 1,873,500 |
| 2020-08-12 | $14.83 | $14.90 | $14.15 | $14.45 | $14.43 | 2,895,720 |
| 2020-08-11 | $15.41 | $15.50 | $14.86 | $14.86 | $14.84 | 3,569,280 |
| 2020-08-10 | $15.48 | $16.20 | $15.38 | $15.49 | $15.47 | 3,475,460 |
| 2020-08-07 | $16.12 | $16.12 | $15.21 | $15.30 | $15.28 | 6,070,160 |
| 2020-08-06 | $15.59 | $16.38 | $15.15 | $16.12 | $16.10 | 9,179,520 |
| 2020-08-05 | $15.78 | $15.95 | $15.50 | $15.58 | $15.56 | 4,417,210 |
| 2020-08-04 | $15.54 | $15.79 | $15.32 | $15.66 | $15.64 | 6,170,490 |
| 2020-08-03 | $15.45 | $15.80 | $15.37 | $15.51 | $15.49 | 10,475,830 |
| 2020-07-31 | $14.45 | $15.93 | $14.36 | $15.64 | $15.62 | 13,346,940 |
| 2020-07-30 | $14.64 | $14.78 | $14.41 | $14.48 | $14.46 | 1,963,380 |
| 2020-07-29 | $13.88 | $14.52 | $13.77 | $14.48 | $14.46 | 2,856,130 |
| 2020-07-28 | $13.97 | $14.23 | $13.74 | $13.89 | $13.87 | 1,770,820 |
| 2020-07-27 | $14.29 | $14.38 | $13.69 | $13.88 | $13.86 | 2,722,360 |
| 2020-07-24 | $14.67 | $15.05 | $14.21 | $14.21 | $14.19 | 5,199,390 |
| 2020-07-23 | $14.65 | $14.75 | $14.15 | $14.61 | $14.59 | 3,482,080 |
| 2020-07-22 | $14.76 | $14.93 | $14.60 | $14.70 | $14.68 | 2,973,250 |
| 2020-07-21 | $14.62 | $15.06 | $14.48 | $14.76 | $14.74 | 3,500,750 |
| 2020-07-20 | $14.00 | $14.72 | $13.83 | $14.59 | $14.57 | 3,699,190 |
| 2020-07-17 | $14.05 | $14.20 | $13.67 | $13.82 | $13.80 | 3,115,770 |
| 2020-07-16 | $15.04 | $15.04 | $13.95 | $14.00 | $13.98 | 3,559,610 |
| 2020-07-15 | $15.60 | $15.61 | $14.76 | $14.76 | $14.64 | 4,255,820 |
| 2020-07-14 | $15.65 | $15.87 | $14.93 | $15.42 | $15.29 | 5,523,980 |
| 2020-07-13 | $15.39 | $15.76 | $15.26 | $15.61 | $15.48 | 5,745,860 |
| 2020-07-10 | $15.92 | $16.18 | $15.32 | $15.39 | $15.26 | 7,160,760 |
| 2020-07-09 | $15.71 | $16.14 | $15.43 | $15.92 | $15.79 | 8,002,650 |
| 2020-07-08 | $14.94 | $15.93 | $14.86 | $15.69 | $15.56 | 7,643,090 |
| 2020-07-07 | $15.07 | $15.26 | $14.74 | $15.04 | $14.91 | 8,141,880 |
| 2020-07-06 | $14.63 | $15.07 | $14.46 | $14.97 | $14.84 | 6,907,310 |
| 2020-07-03 | $14.30 | $14.51 | $14.25 | $14.47 | $14.35 | 4,836,110 |
| 2020-07-02 | $14.18 | $14.67 | $14.13 | $14.32 | $14.20 | 4,620,560 |
| 2020-07-01 | $14.29 | $14.32 | $14.03 | $14.20 | $14.08 | 3,605,040 |
| 2020-06-30 | $14.42 | $14.42 | $14.18 | $14.25 | $14.13 | 5,234,550 |
| 2020-06-29 | $14.13 | $14.43 | $14.08 | $14.27 | $14.15 | 6,254,420 |
| 2020-06-26 | $14.26 | $14.26 | $14.26 | $14.26 | $14.14 | 0 |
| 2020-06-25 | $14.26 | $14.26 | $14.26 | $14.26 | $14.14 | 0 |
| 2020-06-24 | $13.65 | $14.28 | $13.53 | $14.26 | $14.14 | 6,736,170 |
| 2020-06-23 | $13.65 | $13.77 | $13.56 | $13.64 | $13.52 | 2,874,940 |
| 2020-06-22 | $13.71 | $13.92 | $13.62 | $13.69 | $13.57 | 2,651,750 |
| 2020-06-19 | $13.97 | $13.97 | $13.71 | $13.78 | $13.66 | 3,431,390 |
| 2020-06-18 | $14.12 | $14.15 | $13.83 | $13.91 | $13.79 | 4,628,240 |
| 2020-06-17 | $14.00 | $14.21 | $13.85 | $14.14 | $14.02 | 5,643,180 |
| 2020-06-16 | $14.10 | $14.13 | $13.89 | $14.03 | $13.91 | 4,783,090 |
| 2020-06-15 | $13.60 | $14.14 | $13.60 | $13.88 | $13.76 | 6,135,370 |
| 2020-06-12 | $13.21 | $13.78 | $13.15 | $13.76 | $13.64 | 5,141,940 |
| 2020-06-11 | $13.66 | $13.83 | $13.51 | $13.51 | $13.40 | 4,625,770 |
| 2020-06-10 | $13.99 | $13.99 | $13.66 | $13.69 | $13.57 | 4,218,110 |
| 2020-06-09 | $13.90 | $14.09 | $13.58 | $14.00 | $13.88 | 7,051,360 |
| 2020-06-08 | $13.81 | $13.97 | $13.70 | $13.85 | $13.73 | 5,228,920 |
| 2020-06-05 | $14.04 | $14.18 | $13.65 | $13.80 | $13.68 | 8,160,560 |
| 2020-06-04 | $14.29 | $14.29 | $13.96 | $14.01 | $13.89 | 6,267,130 |
| 2020-06-03 | $14.43 | $14.50 | $14.15 | $14.16 | $14.04 | 9,921,750 |
| 2020-06-02 | $14.50 | $14.78 | $14.25 | $14.29 | $14.17 | 8,758,730 |
| 2020-06-01 | $13.97 | $14.58 | $13.90 | $14.45 | $14.33 | 11,562,580 |
| 2020-05-29 | $14.75 | $14.93 | $14.02 | $14.02 | $13.90 | 12,781,200 |
| 2020-05-28 | $14.55 | $14.92 | $14.32 | $14.75 | $14.63 | 12,575,320 |
| 2020-05-27 | $15.41 | $15.47 | $14.44 | $14.78 | $14.65 | 20,066,170 |
| 2020-05-26 | $15.81 | $16.22 | $15.28 | $15.51 | $15.38 | 16,667,310 |
| 2020-05-25 | $15.25 | $16.28 | $15.15 | $15.95 | $15.81 | 15,876,040 |
| 2020-05-22 | $15.39 | $15.82 | $15.01 | $15.55 | $15.42 | 17,072,050 |
| 2020-05-21 | $15.65 | $15.99 | $15.01 | $15.28 | $15.15 | 22,550,190 |
| 2020-05-20 | $16.88 | $17.27 | $16.34 | $16.34 | $16.20 | 25,932,210 |
| 2020-05-19 | $19.01 | $19.50 | $16.89 | $18.16 | $18.01 | 45,752,160 |
| 2020-05-18 | $17.00 | $17.86 | $16.74 | $17.86 | $17.71 | 15,252,600 |
| 2020-05-15 | $16.24 | $16.24 | $16.24 | $16.24 | $16.10 | 10,244,700 |
| 2020-05-14 | $14.46 | $14.76 | $13.90 | $14.76 | $14.64 | 10,349,060 |
| 2020-05-13 | $12.15 | $13.42 | $12.06 | $13.42 | $13.31 | 9,406,440 |
| 2020-05-12 | $12.20 | $12.23 | $11.85 | $12.20 | $12.10 | 2,605,810 |
| 2020-05-11 | $12.40 | $12.53 | $12.14 | $12.22 | $12.12 | 2,012,430 |
| 2020-05-08 | $12.46 | $12.58 | $12.22 | $12.32 | $12.22 | 2,706,090 |
| 2020-05-07 | $12.32 | $12.47 | $12.06 | $12.28 | $12.18 | 2,749,480 |
| 2020-05-06 | $11.96 | $12.30 | $11.96 | $12.30 | $12.20 | 2,825,180 |
| 2020-05-05 | $12.13 | $12.13 | $12.13 | $12.13 | $12.03 | 0 |
| 2020-05-04 | $12.13 | $12.13 | $12.13 | $12.13 | $12.03 | 0 |
| 2020-05-01 | $12.13 | $12.13 | $12.13 | $12.13 | $12.03 | 0 |
| 2020-04-30 | $11.86 | $12.34 | $11.77 | $12.13 | $12.03 | 3,286,540 |
| 2020-04-29 | $11.65 | $11.91 | $11.44 | $11.86 | $11.76 | 2,480,690 |
| 2020-04-28 | $12.10 | $12.18 | $11.20 | $11.60 | $11.50 | 4,506,250 |
| 2020-04-27 | $12.60 | $12.64 | $11.88 | $12.08 | $11.98 | 3,495,780 |
| 2020-04-24 | $12.37 | $12.59 | $12.25 | $12.32 | $12.22 | 3,135,220 |
| 2020-04-23 | $12.31 | $12.56 | $12.24 | $12.36 | $12.26 | 4,091,660 |
| 2020-04-22 | $11.93 | $12.78 | $11.90 | $12.48 | $12.37 | 5,997,500 |
| 2020-04-21 | $12.10 | $12.12 | $11.67 | $12.09 | $11.99 | 3,720,600 |
| 2020-04-20 | $11.79 | $12.04 | $11.66 | $11.90 | $11.80 | 3,853,230 |
| 2020-04-17 | $11.64 | $11.94 | $11.42 | $11.77 | $11.67 | 7,436,950 |
| 2020-04-16 | $10.92 | $11.77 | $10.83 | $11.61 | $11.51 | 7,883,320 |
| 2020-04-15 | $11.05 | $11.23 | $10.89 | $11.03 | $10.94 | 3,120,800 |
| 2020-04-14 | $10.79 | $11.09 | $10.65 | $11.01 | $10.92 | 2,414,510 |
| 2020-04-13 | $10.81 | $10.89 | $10.62 | $10.69 | $10.60 | 2,525,960 |
| 2020-04-10 | $11.30 | $11.41 | $10.88 | $10.90 | $10.81 | 3,805,150 |
| 2020-04-09 | $11.06 | $11.45 | $11.06 | $11.32 | $11.22 | 6,054,460 |
| 2020-04-08 | $10.99 | $11.16 | $10.93 | $11.04 | $10.95 | 3,298,220 |
| 2020-04-07 | $10.98 | $11.18 | $10.96 | $11.08 | $10.99 | 4,636,560 |
| 2020-04-06 | $10.81 | $10.81 | $10.81 | $10.81 | $10.72 | 0 |
| 2020-04-03 | $10.93 | $11.07 | $10.71 | $10.81 | $10.72 | 2,929,500 |
| 2020-04-02 | $10.97 | $11.02 | $10.65 | $11.01 | $10.92 | 3,522,550 |
| 2020-04-01 | $10.99 | $11.32 | $10.73 | $10.81 | $10.72 | 4,924,690 |
| 2020-03-31 | $11.50 | $11.66 | $10.90 | $11.00 | $10.91 | 6,337,620 |
| 2020-03-30 | $11.60 | $11.77 | $11.20 | $11.39 | $11.29 | 8,890,830 |
| 2020-03-27 | $12.30 | $12.73 | $11.91 | $11.98 | $11.88 | 8,068,560 |
| 2020-03-26 | $12.63 | $12.89 | $12.12 | $12.20 | $12.10 | 8,830,260 |
| 2020-03-25 | $12.80 | $13.33 | $12.65 | $12.95 | $12.84 | 11,384,350 |
| 2020-03-24 | $13.35 | $13.70 | $11.89 | $12.55 | $12.44 | 12,234,530 |
| 2020-03-23 | $12.78 | $13.74 | $12.50 | $12.77 | $12.66 | 12,348,490 |
| 2020-03-20 | $13.22 | $13.95 | $13.00 | $13.24 | $13.13 | 15,633,050 |
| 2020-03-19 | $12.42 | $13.60 | $12.41 | $13.20 | $13.09 | 14,295,190 |
| 2020-03-18 | $12.62 | $13.15 | $12.15 | $12.50 | $12.39 | 11,185,350 |
| 2020-03-17 | $12.04 | $12.88 | $11.00 | $12.42 | $12.31 | 10,116,160 |
| 2020-03-16 | $12.64 | $13.27 | $11.76 | $11.76 | $11.66 | 11,789,490 |
| 2020-03-13 | $11.00 | $12.80 | $10.86 | $12.49 | $12.38 | 11,324,010 |
| 2020-03-12 | $11.99 | $12.09 | $11.45 | $11.67 | $11.57 | 6,222,350 |
| 2020-03-11 | $12.94 | $13.09 | $12.28 | $12.33 | $12.23 | 12,133,180 |
| 2020-03-10 | $12.10 | $13.31 | $11.95 | $13.15 | $13.04 | 13,572,950 |
| 2020-03-09 | $11.60 | $12.60 | $11.45 | $12.10 | $12.00 | 7,631,350 |
| 2020-03-06 | $11.80 | $12.29 | $11.67 | $11.85 | $11.75 | 5,281,170 |
| 2020-03-05 | $11.45 | $11.95 | $11.32 | $11.75 | $11.65 | 5,002,600 |
| 2020-03-04 | $10.87 | $11.24 | $10.87 | $11.23 | $11.13 | 2,691,560 |
| 2020-03-03 | $11.31 | $11.55 | $10.95 | $11.06 | $10.97 | 3,262,030 |
| 2020-03-02 | $10.44 | $11.05 | $10.44 | $11.02 | $10.93 | 3,436,330 |
| 2020-02-28 | $10.52 | $10.77 | $10.41 | $10.41 | $10.32 | 2,463,810 |
| 2020-02-27 | $10.81 | $11.00 | $10.71 | $10.85 | $10.76 | 2,249,150 |
| 2020-02-26 | $10.52 | $10.90 | $10.41 | $10.79 | $10.70 | 3,170,940 |
| 2020-02-25 | $10.77 | $10.77 | $10.33 | $10.54 | $10.45 | 3,061,900 |
| 2020-02-24 | $10.96 | $11.03 | $10.81 | $10.88 | $10.79 | 2,012,190 |
| 2020-02-21 | $11.00 | $11.13 | $10.88 | $11.04 | $10.95 | 2,344,030 |
| 2020-02-20 | $10.84 | $11.05 | $10.71 | $10.98 | $10.89 | 1,685,570 |
| 2020-02-19 | $11.14 | $11.14 | $10.82 | $10.84 | $10.75 | 2,938,270 |
| 2020-02-18 | $11.05 | $11.30 | $10.91 | $11.15 | $11.06 | 3,976,090 |
| 2020-02-17 | $10.88 | $11.07 | $10.79 | $11.02 | $10.93 | 2,181,680 |
| 2020-02-14 | $10.80 | $10.94 | $10.72 | $10.73 | $10.64 | 2,028,790 |
| 2020-02-13 | $10.95 | $11.06 | $10.69 | $10.91 | $10.82 | 2,639,660 |
| 2020-02-12 | $10.82 | $11.17 | $10.82 | $11.02 | $10.93 | 1,626,060 |
| 2020-02-11 | $10.82 | $11.07 | $10.68 | $10.98 | $10.89 | 2,799,720 |
| 2020-02-10 | $10.39 | $10.85 | $10.30 | $10.82 | $10.73 | 3,048,990 |
| 2020-02-07 | $9.90 | $10.40 | $9.90 | $10.38 | $10.29 | 2,000,200 |
| 2020-02-06 | $9.82 | $9.99 | $9.80 | $9.97 | $9.89 | 1,459,570 |
| 2020-02-05 | $9.70 | $10.08 | $9.66 | $9.79 | $9.71 | 2,209,920 |
| 2020-02-04 | $9.29 | $9.98 | $9.29 | $9.75 | $9.67 | 2,669,000 |
| 2020-02-03 | $10.32 | $10.32 | $10.32 | $10.32 | $10.23 | 305,100 |
| 2020-01-31 | $11.47 | $11.47 | $11.47 | $11.47 | $11.37 | 0 |
| 2020-01-30 | $11.47 | $11.47 | $11.47 | $11.47 | $11.37 | 0 |
| 2020-01-29 | $11.47 | $11.47 | $11.47 | $11.47 | $11.37 | 0 |
| 2020-01-28 | $11.47 | $11.47 | $11.47 | $11.47 | $11.37 | 0 |
| 2020-01-27 | $11.47 | $11.47 | $11.47 | $11.47 | $11.37 | 0 |
| 2020-01-24 | $11.47 | $11.47 | $11.47 | $11.47 | $11.37 | 0 |
| 2020-01-23 | $11.89 | $11.96 | $11.39 | $11.47 | $11.37 | 1,291,900 |
| 2020-01-22 | $12.07 | $12.07 | $11.78 | $11.93 | $11.83 | 907,910 |
| 2020-01-21 | $12.10 | $12.23 | $12.02 | $12.07 | $11.97 | 1,675,450 |
| 2020-01-20 | $11.90 | $12.29 | $11.80 | $12.07 | $11.97 | 1,718,430 |
| 2020-01-17 | $11.90 | $12.03 | $11.85 | $11.95 | $11.85 | 922,020 |
| 2020-01-16 | $12.05 | $12.08 | $11.90 | $11.95 | $11.85 | 1,074,960 |
| 2020-01-15 | $12.26 | $12.31 | $11.96 | $12.01 | $11.91 | 1,424,110 |
| 2020-01-14 | $12.30 | $12.37 | $12.15 | $12.27 | $12.17 | 1,295,670 |
| 2020-01-13 | $12.29 | $12.50 | $12.10 | $12.33 | $12.23 | 2,853,880 |
| 2020-01-10 | $12.25 | $12.36 | $12.05 | $12.24 | $12.14 | 2,007,600 |
| 2020-01-09 | $12.22 | $12.38 | $12.17 | $12.24 | $12.14 | 1,955,980 |
| 2020-01-08 | $12.12 | $12.60 | $12.05 | $12.22 | $12.12 | 4,019,970 |
| 2020-01-07 | $11.95 | $12.40 | $11.92 | $12.19 | $12.09 | 3,295,110 |
| 2020-01-06 | $11.88 | $12.09 | $11.77 | $11.92 | $11.82 | 1,877,390 |
| 2020-01-03 | $11.82 | $12.06 | $11.72 | $11.88 | $11.78 | 2,805,760 |
| 2020-01-02 | $11.70 | $11.83 | $11.67 | $11.74 | $11.64 | 1,871,700 |
| 2020-01-01 | $11.61 | $11.61 | $11.61 | $11.61 | $11.51 | 0 |
| 2019-12-31 | $11.65 | $11.80 | $11.59 | $11.61 | $11.51 | 1,457,660 |
| 2019-12-30 | $11.49 | $11.72 | $11.47 | $11.65 | $11.55 | 1,314,900 |
| 2019-12-27 | $11.79 | $11.83 | $11.61 | $11.63 | $11.53 | 1,388,190 |
| 2019-12-26 | $11.75 | $11.89 | $11.66 | $11.80 | $11.70 | 2,011,480 |
| 2019-12-25 | $11.62 | $11.88 | $11.51 | $11.80 | $11.70 | 2,921,310 |
| 2019-12-24 | $11.33 | $11.72 | $11.30 | $11.62 | $11.52 | 1,885,130 |
| 2019-12-23 | $11.72 | $11.72 | $11.32 | $11.34 | $11.24 | 1,585,890 |
| 2019-12-20 | $11.80 | $11.88 | $11.62 | $11.73 | $11.63 | 1,745,200 |
| 2019-12-19 | $11.50 | $11.82 | $11.48 | $11.74 | $11.64 | 2,168,250 |
| 2019-12-18 | $11.52 | $11.63 | $11.40 | $11.50 | $11.40 | 1,658,370 |
| 2019-12-17 | $11.45 | $11.56 | $11.38 | $11.52 | $11.42 | 1,537,280 |
| 2019-12-16 | $11.17 | $11.43 | $11.15 | $11.42 | $11.32 | 2,073,400 |
| 2019-12-13 | $11.35 | $11.36 | $11.08 | $11.15 | $11.06 | 2,666,970 |
| 2019-12-12 | $11.33 | $11.50 | $11.22 | $11.27 | $11.17 | 2,125,060 |
| 2019-12-11 | $11.41 | $11.41 | $11.31 | $11.32 | $11.22 | 1,363,410 |
| 2019-12-10 | $11.60 | $11.60 | $11.31 | $11.46 | $11.36 | 1,020,400 |
| 2019-12-09 | $11.55 | $11.75 | $11.53 | $11.65 | $11.55 | 666,610 |
| 2019-12-06 | $11.54 | $11.57 | $11.44 | $11.55 | $11.45 | 489,150 |
| 2019-12-05 | $11.44 | $11.58 | $11.35 | $11.44 | $11.34 | 1,015,630 |
| 2019-12-04 | $11.37 | $11.42 | $11.32 | $11.38 | $11.28 | 316,590 |
| 2019-12-03 | $11.37 | $11.44 | $11.25 | $11.42 | $11.32 | 561,560 |
| 2019-12-02 | $11.51 | $11.51 | $11.31 | $11.43 | $11.33 | 1,410,230 |
| 2019-11-29 | $11.74 | $12.43 | $11.60 | $11.61 | $11.51 | 2,467,760 |
| 2019-11-28 | $11.29 | $11.80 | $11.29 | $11.73 | $11.63 | 1,692,950 |
| 2019-11-27 | $11.55 | $11.55 | $11.24 | $11.29 | $11.19 | 300,340 |
| 2019-11-26 | $11.50 | $11.59 | $11.31 | $11.33 | $11.23 | 600,000 |
| 2019-11-25 | $11.48 | $11.57 | $11.40 | $11.48 | $11.38 | 410,130 |
| 2019-11-22 | $11.65 | $11.75 | $11.48 | $11.48 | $11.38 | 549,340 |
| 2019-11-21 | $11.67 | $11.79 | $11.63 | $11.65 | $11.55 | 314,950 |
| 2019-11-20 | $11.77 | $11.81 | $11.65 | $11.67 | $11.57 | 373,430 |
| 2019-11-19 | $11.54 | $12.00 | $11.54 | $11.79 | $11.69 | 1,445,140 |
| 2019-11-18 | $11.62 | $11.62 | $11.38 | $11.54 | $11.44 | 733,100 |
| 2019-11-15 | $12.01 | $12.06 | $11.54 | $11.59 | $11.49 | 1,250,220 |
| 2019-11-14 | $12.02 | $12.22 | $12.02 | $12.03 | $11.93 | 450,900 |
| 2019-11-13 | $11.98 | $12.11 | $11.92 | $12.10 | $12.00 | 424,570 |
| 2019-11-12 | $12.00 | $12.14 | $11.95 | $12.04 | $11.94 | 440,250 |
| 2019-11-11 | $12.41 | $12.42 | $11.93 | $11.97 | $11.87 | 889,940 |
| 2019-11-08 | $12.35 | $12.43 | $12.32 | $12.35 | $12.25 | 484,480 |
| 2019-11-07 | $12.27 | $12.38 | $12.10 | $12.35 | $12.25 | 847,320 |
| 2019-11-06 | $12.35 | $12.50 | $12.13 | $12.20 | $12.10 | 1,109,100 |
| 2019-11-05 | $12.45 | $12.57 | $12.34 | $12.47 | $12.36 | 1,124,690 |
| 2019-11-04 | $12.39 | $12.52 | $12.29 | $12.40 | $12.30 | 884,930 |
| 2019-11-01 | $12.15 | $12.36 | $12.04 | $12.33 | $12.23 | 704,650 |
| 2019-10-31 | $12.33 | $12.41 | $12.10 | $12.10 | $12.00 | 675,540 |
| 2019-10-30 | $12.47 | $12.51 | $12.25 | $12.29 | $12.19 | 733,380 |
| 2019-10-29 | $12.58 | $12.66 | $12.46 | $12.46 | $12.35 | 982,480 |
| 2019-10-28 | $12.40 | $12.67 | $12.35 | $12.58 | $12.47 | 1,461,240 |
| 2019-10-25 | $12.28 | $12.52 | $12.16 | $12.39 | $12.29 | 912,470 |
| 2019-10-24 | $12.28 | $12.36 | $12.24 | $12.27 | $12.17 | 443,660 |
| 2019-10-23 | $12.41 | $12.47 | $12.27 | $12.34 | $12.24 | 725,160 |
| 2019-10-22 | $12.36 | $12.44 | $12.15 | $12.40 | $12.30 | 1,009,750 |
| 2019-10-21 | $12.43 | $12.43 | $12.15 | $12.34 | $12.24 | 810,450 |
| 2019-10-18 | $12.70 | $12.70 | $12.23 | $12.33 | $12.23 | 1,153,960 |
| 2019-10-17 | $12.63 | $12.78 | $12.49 | $12.68 | $12.57 | 1,128,770 |
| 2019-10-16 | $12.83 | $12.96 | $12.61 | $12.65 | $12.54 | 1,255,510 |
| 2019-10-15 | $13.15 | $13.15 | $12.80 | $12.83 | $12.72 | 1,906,480 |
| 2019-10-14 | $13.32 | $13.44 | $13.05 | $13.16 | $13.05 | 2,409,620 |
| 2019-10-11 | $13.31 | $13.57 | $13.30 | $13.37 | $13.26 | 1,087,650 |
| 2019-10-10 | $13.33 | $13.50 | $13.19 | $13.43 | $13.32 | 1,209,630 |
| 2019-10-09 | $13.03 | $13.33 | $12.91 | $13.33 | $13.22 | 1,395,260 |
| 2019-10-08 | $13.20 | $13.37 | $13.00 | $13.12 | $13.01 | 1,699,460 |
| 2019-10-07 | $13.15 | $13.15 | $13.15 | $13.15 | $13.04 | 0 |
| 2019-10-04 | $13.15 | $13.15 | $13.15 | $13.15 | $13.04 | 0 |
| 2019-10-03 | $13.15 | $13.15 | $13.15 | $13.15 | $13.04 | 0 |
| 2019-10-02 | $13.15 | $13.15 | $13.15 | $13.15 | $13.04 | 0 |
| 2019-10-01 | $13.15 | $13.15 | $13.15 | $13.15 | $13.04 | 0 |
| 2019-09-30 | $13.73 | $13.73 | $13.11 | $13.15 | $13.04 | 1,273,540 |
| 2019-09-27 | $13.40 | $13.80 | $13.40 | $13.49 | $13.38 | 1,290,700 |
| 2019-09-26 | $13.96 | $13.96 | $13.26 | $13.45 | $13.34 | 2,084,250 |
| 2019-09-25 | $13.88 | $14.18 | $13.73 | $13.79 | $13.67 | 2,451,350 |
| 2019-09-24 | $14.70 | $14.70 | $14.04 | $14.07 | $13.95 | 3,610,850 |
| 2019-09-23 | $14.07 | $14.96 | $14.07 | $14.49 | $14.37 | 4,181,710 |
| 2019-09-20 | $13.96 | $14.20 | $13.65 | $14.04 | $13.92 | 3,814,040 |
| 2019-09-19 | $13.97 | $14.02 | $13.75 | $13.85 | $13.73 | 3,849,330 |
| 2019-09-18 | $13.70 | $14.23 | $13.61 | $13.90 | $13.78 | 4,947,980 |
| 2019-09-17 | $13.31 | $13.99 | $13.25 | $13.82 | $13.70 | 6,230,430 |
| 2019-09-16 | $13.16 | $13.64 | $13.10 | $13.38 | $13.27 | 4,680,310 |
| 2019-09-13 | $13.06 | $13.06 | $13.06 | $13.06 | $12.95 | 0 |
| 2019-09-12 | $13.04 | $13.17 | $12.87 | $13.06 | $12.95 | 2,184,130 |
| 2019-09-11 | $13.04 | $13.22 | $12.99 | $13.07 | $12.96 | 2,370,070 |
| 2019-09-10 | $12.99 | $13.14 | $12.80 | $13.06 | $12.95 | 3,288,730 |
| 2019-09-09 | $12.69 | $13.03 | $12.62 | $12.99 | $12.88 | 3,319,390 |
| 2019-09-06 | $12.85 | $12.85 | $12.50 | $12.57 | $12.46 | 2,192,280 |
| 2019-09-05 | $12.73 | $12.98 | $12.60 | $12.69 | $12.58 | 2,579,230 |
| 2019-09-04 | $12.59 | $12.74 | $12.52 | $12.68 | $12.57 | 1,055,960 |
| 2019-09-03 | $12.90 | $12.90 | $12.51 | $12.59 | $12.48 | 1,270,680 |
| 2019-09-02 | $12.22 | $12.75 | $12.22 | $12.68 | $12.57 | 1,867,070 |
| 2019-08-30 | $12.79 | $12.79 | $12.16 | $12.22 | $12.12 | 1,823,910 |
| 2019-08-29 | $12.88 | $12.89 | $12.61 | $12.67 | $12.56 | 1,260,880 |
| 2019-08-28 | $12.98 | $13.05 | $12.73 | $12.78 | $12.67 | 1,831,850 |
| 2019-08-27 | $12.86 | $13.06 | $12.86 | $12.98 | $12.87 | 1,824,430 |
| 2019-08-26 | $12.63 | $13.00 | $12.63 | $12.83 | $12.72 | 1,449,010 |
| 2019-08-23 | $13.08 | $13.19 | $12.90 | $12.90 | $12.79 | 1,803,110 |
| 2019-08-22 | $13.13 | $13.30 | $12.95 | $13.15 | $13.04 | 2,259,460 |
| 2019-08-21 | $13.06 | $13.20 | $12.90 | $13.09 | $12.98 | 2,955,870 |
| 2019-08-20 | $12.98 | $13.38 | $12.98 | $13.14 | $13.03 | 4,525,350 |
| 2019-08-19 | $12.66 | $13.09 | $12.55 | $13.00 | $12.89 | 4,254,610 |
| 2019-08-16 | $12.73 | $12.82 | $12.57 | $12.58 | $12.47 | 2,000,580 |
| 2019-08-15 | $12.31 | $12.80 | $12.26 | $12.72 | $12.61 | 2,083,950 |
| 2019-08-14 | $12.94 | $12.94 | $12.62 | $12.64 | $12.53 | 1,995,530 |
| 2019-08-13 | $12.80 | $12.80 | $12.53 | $12.70 | $12.59 | 2,624,630 |
| 2019-08-12 | $12.60 | $12.85 | $12.36 | $12.85 | $12.74 | 2,755,330 |
| 2019-08-09 | $12.78 | $13.04 | $12.42 | $12.54 | $12.43 | 4,561,830 |
| 2019-08-08 | $12.55 | $12.97 | $12.55 | $12.81 | $12.70 | 4,848,330 |
| 2019-08-07 | $12.42 | $12.78 | $12.38 | $12.60 | $12.49 | 5,398,820 |
| 2019-08-06 | $11.93 | $12.49 | $11.81 | $12.43 | $12.32 | 4,277,430 |
| 2019-08-05 | $12.17 | $12.55 | $12.13 | $12.22 | $12.12 | 2,856,050 |
| 2019-08-02 | $12.01 | $12.40 | $11.85 | $12.23 | $12.13 | 2,204,700 |
| 2019-08-01 | $11.95 | $12.88 | $11.93 | $12.28 | $12.18 | 4,124,780 |
| 2019-07-31 | $12.02 | $12.32 | $11.82 | $12.07 | $11.97 | 3,417,270 |
| 2019-07-30 | $12.14 | $12.17 | $12.01 | $12.02 | $11.92 | 1,231,930 |
| 2019-07-29 | $12.19 | $12.19 | $12.01 | $12.07 | $11.97 | 970,430 |
| 2019-07-26 | $12.13 | $12.18 | $12.00 | $12.15 | $12.05 | 1,387,690 |
| 2019-07-25 | $12.14 | $12.26 | $12.00 | $12.01 | $11.91 | 1,358,300 |
| 2019-07-24 | $12.34 | $12.34 | $12.13 | $12.14 | $12.04 | 1,667,020 |
| 2019-07-23 | $11.99 | $12.19 | $11.29 | $12.18 | $12.08 | 1,325,020 |
| 2019-07-22 | $12.30 | $12.40 | $11.80 | $11.83 | $11.73 | 2,224,920 |
| 2019-07-19 | $11.92 | $12.35 | $11.92 | $12.30 | $12.20 | 2,044,010 |
| 2019-07-18 | $12.10 | $12.18 | $11.91 | $11.98 | $11.88 | 1,823,050 |
| 2019-07-17 | $12.21 | $12.40 | $12.19 | $12.27 | $12.17 | 3,026,710 |
| 2019-07-16 | $12.10 | $12.21 | $12.02 | $12.20 | $12.10 | 1,684,990 |
| 2019-07-15 | $12.09 | $12.29 | $12.01 | $12.16 | $12.06 | 2,448,650 |
| 2019-07-12 | $11.72 | $12.29 | $11.64 | $12.23 | $12.13 | 3,717,060 |
| 2019-07-11 | $11.48 | $11.93 | $11.47 | $11.74 | $11.64 | 2,450,720 |
| 2019-07-10 | $11.68 | $11.74 | $11.41 | $11.49 | $11.39 | 1,577,420 |
| 2019-07-09 | $11.56 | $11.69 | $11.38 | $11.67 | $11.57 | 1,502,540 |
| 2019-07-08 | $12.20 | $12.20 | $11.50 | $11.60 | $11.50 | 3,560,770 |
| 2019-07-05 | $12.59 | $12.59 | $12.22 | $12.31 | $12.21 | 3,220,010 |
| 2019-07-04 | $12.04 | $12.60 | $12.04 | $12.47 | $12.36 | 4,841,170 |
| 2019-07-03 | $12.32 | $12.32 | $11.96 | $12.04 | $11.94 | 4,197,790 |
| 2019-07-02 | $12.23 | $12.46 | $12.07 | $12.40 | $12.30 | 5,490,900 |
| 2019-07-01 | $12.66 | $13.08 | $12.30 | $12.35 | $12.25 | 10,181,560 |
| 2019-06-28 | $11.84 | $12.47 | $11.83 | $12.30 | $12.20 | 11,287,800 |
| 2019-06-27 | $11.67 | $12.14 | $11.67 | $11.98 | $11.88 | 14,775,290 |
| 2019-06-26 | $12.47 | $12.47 | $12.47 | $12.47 | $12.36 | 2,170,600 |
| 2019-06-25 | $13.37 | $14.29 | $13.12 | $13.85 | $13.73 | 21,715,950 |
| 2019-06-24 | $11.90 | $12.99 | $11.90 | $12.99 | $12.88 | 2,256,030 |
| 2019-06-21 | $11.79 | $11.98 | $11.70 | $11.81 | $11.71 | 1,612,190 |
| 2019-06-20 | $11.42 | $11.74 | $11.41 | $11.63 | $11.53 | 1,044,710 |
| 2019-06-19 | $11.71 | $11.77 | $11.46 | $11.49 | $11.39 | 931,140 |
| 2019-06-18 | $11.52 | $11.66 | $11.40 | $11.46 | $11.36 | 521,920 |
| 2019-06-17 | $11.52 | $11.70 | $11.35 | $11.60 | $11.50 | 766,210 |
| 2019-06-14 | $11.88 | $11.88 | $11.30 | $11.43 | $11.33 | 1,175,420 |
| 2019-06-13 | $11.85 | $12.03 | $11.69 | $11.81 | $11.71 | 1,904,950 |
| 2019-06-12 | $11.59 | $12.19 | $11.52 | $11.97 | $11.87 | 3,053,200 |
| 2019-06-11 | $11.10 | $11.66 | $11.10 | $11.63 | $11.53 | 1,373,630 |
| 2019-06-10 | $11.03 | $11.24 | $10.52 | $11.11 | $11.02 | 562,050 |
| 2019-06-07 | $14.61 | $14.61 | $14.61 | $14.61 | $11.07 | 0 |
| 2019-06-06 | $15.17 | $15.18 | $14.61 | $14.61 | $11.07 | 671,170 |
| 2019-06-05 | $14.84 | $15.08 | $14.84 | $14.98 | $11.35 | 578,820 |
| 2019-06-04 | $14.81 | $14.94 | $14.73 | $14.79 | $11.21 | 593,940 |
| 2019-06-03 | $15.12 | $15.17 | $14.70 | $14.88 | $11.27 | 536,800 |
| 2019-05-31 | $14.86 | $15.28 | $14.86 | $14.93 | $11.31 | 630,870 |
| 2019-05-30 | $14.79 | $14.85 | $14.66 | $14.85 | $11.25 | 548,970 |
| 2019-05-29 | $14.63 | $14.90 | $14.63 | $14.84 | $11.24 | 379,770 |
| 2019-05-28 | $14.60 | $15.05 | $14.55 | $14.72 | $11.15 | 746,340 |
| 2019-05-27 | $14.31 | $14.66 | $14.25 | $14.61 | $11.07 | 561,000 |
| 2019-05-24 | $14.32 | $14.38 | $14.25 | $14.27 | $10.81 | 266,770 |
| 2019-05-23 | $14.49 | $14.55 | $14.20 | $14.31 | $10.84 | 448,400 |
| 2019-05-22 | $14.61 | $14.75 | $14.44 | $14.48 | $10.97 | 639,600 |
| 2019-05-21 | $14.60 | $14.83 | $14.51 | $14.71 | $11.14 | 496,870 |
| 2019-05-20 | $14.38 | $14.60 | $14.31 | $14.60 | $11.06 | 449,700 |
| 2019-05-17 | $15.08 | $15.15 | $14.34 | $14.38 | $10.89 | 1,087,180 |
| 2019-05-16 | $14.99 | $15.07 | $14.86 | $15.04 | $11.39 | 524,700 |
| 2019-05-15 | $14.90 | $15.03 | $14.84 | $14.97 | $11.34 | 727,340 |
| 2019-05-14 | $14.63 | $14.93 | $14.63 | $14.76 | $11.18 | 476,700 |
| 2019-05-13 | $14.90 | $15.00 | $14.79 | $14.90 | $11.29 | 607,800 |
| 2019-05-10 | $14.86 | $15.09 | $14.60 | $15.08 | $11.43 | 1,089,490 |
| 2019-05-09 | $14.73 | $14.87 | $14.54 | $14.86 | $11.26 | 355,260 |
| 2019-05-08 | $14.41 | $14.92 | $14.41 | $14.73 | $11.16 | 538,000 |
| 2019-05-07 | $14.50 | $15.63 | $14.50 | $14.70 | $11.14 | 919,700 |
| 2019-05-06 | $15.46 | $15.46 | $14.23 | $14.50 | $10.99 | 1,053,970 |
| 2019-05-03 | $15.47 | $15.47 | $15.47 | $15.47 | $11.72 | 0 |
| 2019-05-02 | $15.47 | $15.47 | $15.47 | $15.47 | $11.72 | 0 |
| 2019-05-01 | $15.47 | $15.47 | $15.47 | $15.47 | $11.72 | 0 |
| 2019-04-30 | $15.44 | $15.50 | $15.30 | $15.47 | $11.72 | 545,900 |
| 2019-04-29 | $15.81 | $16.10 | $15.18 | $15.19 | $11.51 | 850,300 |
| 2019-04-26 | $15.88 | $16.08 | $15.79 | $15.80 | $11.97 | 746,670 |
| 2019-04-25 | $16.84 | $16.91 | $16.02 | $16.02 | $12.14 | 1,387,500 |
| 2019-04-24 | $16.93 | $16.93 | $16.58 | $16.83 | $12.75 | 961,490 |
| 2019-04-23 | $17.61 | $17.61 | $16.78 | $16.78 | $12.71 | 2,238,370 |
| 2019-04-22 | $18.24 | $18.41 | $17.48 | $17.84 | $13.52 | 2,970,780 |
| 2019-04-19 | $17.22 | $18.17 | $17.15 | $18.15 | $13.75 | 3,886,810 |
| 2019-04-18 | $17.27 | $17.39 | $17.05 | $17.26 | $13.08 | 1,176,670 |
| 2019-04-17 | $17.00 | $17.31 | $16.95 | $17.15 | $12.99 | 1,067,270 |
| 2019-04-16 | $16.69 | $17.03 | $16.51 | $17.00 | $12.88 | 1,039,510 |
| 2019-04-15 | $17.08 | $17.25 | $16.68 | $16.68 | $12.64 | 906,680 |
| 2019-04-12 | $17.18 | $17.20 | $16.91 | $16.95 | $12.84 | 1,061,700 |
| 2019-04-11 | $17.37 | $17.50 | $17.08 | $17.12 | $12.97 | 1,450,580 |
| 2019-04-10 | $17.49 | $17.49 | $17.15 | $17.24 | $13.06 | 1,133,900 |
| 2019-04-09 | $17.30 | $17.50 | $16.98 | $17.42 | $13.20 | 1,629,970 |
| 2019-04-08 | $17.45 | $17.79 | $17.02 | $17.24 | $13.06 | 1,951,300 |
| 2019-04-05 | $17.42 | $17.42 | $17.42 | $17.42 | $13.20 | 0 |
| 2019-04-04 | $17.31 | $17.49 | $17.01 | $17.42 | $13.20 | 2,274,900 |
| 2019-04-03 | $17.39 | $17.39 | $17.01 | $17.29 | $13.10 | 1,929,500 |
| 2019-04-02 | $17.40 | $17.74 | $17.26 | $17.41 | $13.19 | 2,136,670 |
| 2019-04-01 | $17.00 | $17.35 | $16.98 | $17.27 | $13.08 | 2,091,920 |
| 2019-03-29 | $16.67 | $16.95 | $16.30 | $16.86 | $12.77 | 1,480,990 |
| 2019-03-28 | $16.78 | $16.99 | $16.56 | $16.66 | $12.62 | 1,436,970 |
| 2019-03-27 | $17.06 | $17.44 | $16.71 | $16.82 | $12.74 | 1,585,270 |
| 2019-03-26 | $17.35 | $18.18 | $16.96 | $17.11 | $12.96 | 2,831,240 |
| 2019-03-25 | $16.87 | $17.69 | $16.76 | $17.41 | $13.19 | 3,262,530 |
| 2019-03-22 | $16.88 | $17.10 | $16.72 | $17.09 | $12.95 | 1,984,150 |
| 2019-03-21 | $16.65 | $16.94 | $16.58 | $16.76 | $12.70 | 1,927,700 |
| 2019-03-20 | $16.48 | $16.78 | $16.33 | $16.61 | $12.58 | 1,971,670 |
| 2019-03-19 | $16.56 | $16.80 | $16.39 | $16.47 | $12.48 | 2,019,240 |
| 2019-03-18 | $16.15 | $16.48 | $16.15 | $16.41 | $12.43 | 1,412,920 |
| 2019-03-15 | $16.04 | $16.37 | $15.98 | $16.20 | $12.27 | 1,219,900 |
| 2019-03-14 | $16.62 | $16.68 | $15.87 | $16.04 | $12.15 | 1,794,900 |
| 2019-03-13 | $16.98 | $17.00 | $16.47 | $16.57 | $12.55 | 3,584,130 |
| 2019-03-12 | $17.35 | $17.88 | $16.66 | $17.14 | $12.99 | 5,393,410 |
| 2019-03-11 | $15.97 | $16.84 | $15.96 | $16.84 | $12.76 | 3,542,020 |
| 2019-03-08 | $16.53 | $16.74 | $15.81 | $15.85 | $12.01 | 2,680,310 |
| 2019-03-07 | $16.50 | $16.88 | $16.24 | $16.84 | $12.76 | 4,167,010 |
| 2019-03-06 | $16.34 | $17.28 | $16.30 | $16.70 | $12.65 | 5,057,020 |
| 2019-03-05 | $15.79 | $16.05 | $15.71 | $16.04 | $12.15 | 1,898,490 |
| 2019-03-04 | $15.78 | $16.12 | $15.77 | $15.84 | $12.00 | 2,525,420 |
| 2019-03-01 | $15.79 | $15.97 | $15.60 | $15.77 | $11.95 | 1,230,070 |
| 2019-02-28 | $15.65 | $16.01 | $15.62 | $15.79 | $11.96 | 1,036,600 |
| 2019-02-27 | $15.77 | $16.08 | $15.38 | $15.65 | $11.86 | 2,195,380 |
| 2019-02-26 | $15.90 | $16.17 | $15.54 | $15.97 | $12.10 | 2,493,870 |
| 2019-02-25 | $15.31 | $15.93 | $15.31 | $15.89 | $12.04 | 2,582,500 |
| 2019-02-22 | $14.90 | $15.37 | $14.88 | $15.23 | $11.54 | 1,104,170 |
| 2019-02-21 | $15.08 | $15.49 | $14.98 | $15.01 | $11.37 | 1,509,150 |
| 2019-02-20 | $15.01 | $15.28 | $14.89 | $15.14 | $11.47 | 900,830 |
| 2019-02-19 | $15.50 | $15.50 | $14.96 | $15.05 | $11.40 | 1,548,900 |
| 2019-02-18 | $14.67 | $15.17 | $14.67 | $15.05 | $11.40 | 1,202,700 |
| 2019-02-15 | $14.68 | $14.73 | $14.56 | $14.60 | $11.06 | 676,200 |
| 2019-02-14 | $14.73 | $14.77 | $14.53 | $14.69 | $11.13 | 998,630 |
| 2019-02-13 | $14.52 | $14.76 | $14.44 | $14.71 | $11.14 | 828,100 |
| 2019-02-12 | $14.47 | $14.61 | $14.43 | $14.52 | $11.00 | 701,840 |
| 2019-02-11 | $14.30 | $14.53 | $14.27 | $14.50 | $10.99 | 751,520 |
| 2019-02-08 | $14.27 | $14.27 | $14.27 | $14.27 | $10.81 | 0 |
| 2019-02-07 | $14.27 | $14.27 | $14.27 | $14.27 | $10.81 | 0 |
| 2019-02-06 | $14.27 | $14.27 | $14.27 | $14.27 | $10.81 | 0 |
| 2019-02-05 | $14.27 | $14.27 | $14.27 | $14.27 | $10.81 | 0 |
| 2019-02-04 | $14.27 | $14.27 | $14.27 | $14.27 | $10.81 | 0 |
| 2019-02-01 | $13.98 | $14.29 | $13.89 | $14.27 | $10.81 | 340,200 |
| 2019-01-31 | $13.93 | $14.05 | $13.83 | $13.85 | $10.49 | 530,570 |
| 2019-01-30 | $13.87 | $14.05 | $13.84 | $13.93 | $10.55 | 546,000 |
| 2019-01-29 | $14.26 | $14.26 | $13.85 | $13.92 | $10.55 | 787,780 |
| 2019-01-28 | $14.42 | $14.45 | $14.19 | $14.20 | $10.76 | 929,450 |
| 2019-01-25 | $14.31 | $14.69 | $14.21 | $14.46 | $10.96 | 1,643,650 |
| 2019-01-24 | $14.40 | $14.40 | $14.23 | $14.31 | $10.84 | 695,100 |
| 2019-01-23 | $14.38 | $14.42 | $14.22 | $14.27 | $10.81 | 772,400 |
| 2019-01-22 | $14.69 | $14.69 | $14.34 | $14.38 | $10.89 | 966,700 |
| 2019-01-21 | $14.60 | $14.75 | $14.54 | $14.69 | $11.13 | 699,820 |
| 2019-01-18 | $14.58 | $14.75 | $14.57 | $14.67 | $11.11 | 502,670 |
| 2019-01-17 | $14.94 | $14.94 | $14.62 | $14.65 | $11.10 | 582,900 |
| 2019-01-16 | $14.90 | $15.15 | $14.83 | $14.94 | $11.32 | 900,910 |
| 2019-01-15 | $14.79 | $14.98 | $14.72 | $14.95 | $11.33 | 721,100 |
| 2019-01-14 | $15.11 | $15.20 | $14.70 | $14.79 | $11.21 | 1,050,100 |
| 2019-01-11 | $15.22 | $15.41 | $14.96 | $15.12 | $11.46 | 1,161,600 |
| 2019-01-10 | $15.05 | $15.61 | $15.02 | $15.05 | $11.40 | 1,583,700 |
| 2019-01-09 | $16.49 | $16.49 | $15.23 | $15.36 | $11.64 | 2,844,600 |
| 2019-01-08 | $15.24 | $15.48 | $15.08 | $15.46 | $11.71 | 1,510,220 |
| 2019-01-07 | $15.37 | $15.76 | $15.25 | $15.47 | $11.72 | 2,377,310 |
| 2019-01-04 | $14.50 | $15.35 | $14.20 | $15.31 | $11.60 | 2,469,100 |
| 2019-01-03 | $15.08 | $15.11 | $14.51 | $14.71 | $11.14 | 2,275,600 |
| 2019-01-02 | $15.01 | $16.08 | $14.95 | $15.42 | $11.68 | 3,401,970 |
| 2019-01-01 | $14.62 | $14.62 | $14.62 | $14.62 | $11.08 | 0 |
| 2018-12-31 | $14.62 | $14.62 | $14.62 | $14.62 | $11.08 | 0 |
| 2018-12-28 | $14.48 | $14.93 | $14.30 | $14.62 | $11.08 | 1,417,060 |
| 2018-12-27 | $14.81 | $14.96 | $14.48 | $14.48 | $10.97 | 1,442,700 |
| 2018-12-26 | $14.30 | $14.30 | $14.30 | $14.30 | $10.83 | 0 |
| 2018-12-25 | $14.30 | $14.30 | $14.30 | $14.30 | $10.83 | 0 |
| 2018-12-24 | $14.13 | $14.31 | $14.00 | $14.30 | $10.83 | 454,180 |
| 2018-12-21 | $14.15 | $14.16 | $13.95 | $14.02 | $10.62 | 417,000 |
| 2018-12-20 | $14.21 | $14.25 | $14.02 | $14.15 | $10.72 | 519,620 |
| 2018-12-19 | $14.20 | $14.33 | $14.10 | $14.13 | $10.71 | 328,800 |
| 2018-12-18 | $14.20 | $14.44 | $14.13 | $14.22 | $10.77 | 550,160 |
| 2018-12-17 | $14.48 | $14.49 | $14.01 | $14.29 | $10.83 | 801,720 |
| 2018-12-14 | $14.68 | $14.86 | $13.26 | $14.63 | $11.08 | 1,082,380 |
| 2018-12-13 | $14.57 | $14.84 | $14.55 | $14.73 | $11.16 | 957,640 |
| 2018-12-12 | $14.65 | $14.71 | $14.55 | $14.55 | $11.02 | 588,520 |
| 2018-12-11 | $14.49 | $14.65 | $14.36 | $14.59 | $11.05 | 535,770 |
| 2018-12-10 | $14.39 | $14.51 | $14.21 | $14.41 | $10.92 | 419,500 |
| 2018-12-07 | $14.37 | $14.60 | $14.33 | $14.55 | $11.02 | 632,310 |
| 2018-12-06 | $14.55 | $14.61 | $14.26 | $14.26 | $10.80 | 708,000 |
| 2018-12-05 | $14.58 | $14.77 | $14.40 | $14.60 | $11.06 | 716,710 |
| 2018-12-04 | $14.73 | $14.81 | $14.58 | $14.79 | $11.21 | 792,200 |
| 2018-12-03 | $14.50 | $14.80 | $14.47 | $14.73 | $11.16 | 1,083,060 |
| 2018-11-30 | $14.10 | $14.29 | $13.92 | $14.21 | $10.77 | 527,350 |
| 2018-11-29 | $14.75 | $14.75 | $14.12 | $14.12 | $10.70 | 788,400 |
| 2018-11-28 | $14.45 | $14.72 | $14.07 | $14.64 | $11.09 | 958,070 |
| 2018-11-27 | $14.31 | $14.49 | $14.30 | $14.45 | $10.95 | 526,700 |
| 2018-11-26 | $14.37 | $14.51 | $14.12 | $14.23 | $10.78 | 734,730 |
| 2018-11-23 | $15.43 | $15.44 | $14.21 | $14.29 | $10.83 | 1,742,450 |
| 2018-11-22 | $15.59 | $15.60 | $15.36 | $15.42 | $11.68 | 968,170 |
| 2018-11-21 | $15.25 | $15.63 | $15.00 | $15.51 | $11.75 | 1,512,910 |
| 2018-11-20 | $15.59 | $16.35 | $15.41 | $15.65 | $11.86 | 2,450,900 |
| 2018-11-19 | $16.15 | $16.21 | $15.41 | $15.80 | $11.97 | 2,161,470 |
| 2018-11-16 | $16.00 | $16.20 | $15.85 | $16.13 | $12.22 | 2,339,170 |
| 2018-11-15 | $15.53 | $16.47 | $15.50 | $16.25 | $12.31 | 4,064,150 |
| 2018-11-14 | $15.09 | $15.69 | $15.03 | $15.54 | $11.77 | 2,785,190 |
| 2018-11-13 | $15.05 | $15.33 | $14.81 | $15.26 | $11.56 | 2,662,200 |
| 2018-11-12 | $14.90 | $15.28 | $14.73 | $15.26 | $11.56 | 1,843,200 |
| 2018-11-09 | $14.70 | $15.07 | $14.38 | $14.90 | $11.29 | 2,099,680 |
| 2018-11-08 | $14.73 | $15.15 | $14.56 | $14.62 | $11.08 | 2,405,300 |
| 2018-11-07 | $14.25 | $15.40 | $14.21 | $14.61 | $11.07 | 2,443,590 |
| 2018-11-06 | $14.24 | $14.47 | $14.02 | $14.28 | $10.82 | 837,830 |
| 2018-11-05 | $14.40 | $14.65 | $14.12 | $14.44 | $10.94 | 1,444,600 |
| 2018-11-02 | $14.11 | $14.46 | $14.06 | $14.40 | $10.91 | 1,386,020 |
| 2018-11-01 | $14.01 | $14.26 | $13.90 | $14.00 | $10.61 | 1,478,570 |
| 2018-10-31 | $13.76 | $14.44 | $13.48 | $14.02 | $10.62 | 1,475,530 |
| 2018-10-30 | $13.42 | $13.76 | $13.22 | $13.63 | $10.33 | 748,170 |
| 2018-10-29 | $13.31 | $13.80 | $13.31 | $13.39 | $10.14 | 567,170 |
| 2018-10-26 | $13.57 | $13.80 | $13.57 | $13.65 | $10.34 | 605,200 |
| 2018-10-25 | $13.40 | $13.64 | $13.17 | $13.57 | $10.28 | 938,940 |
| 2018-10-24 | $14.00 | $14.26 | $13.88 | $13.93 | $10.55 | 720,570 |
| 2018-10-23 | $14.65 | $14.65 | $14.07 | $14.15 | $10.72 | 1,095,270 |
| 2018-10-22 | $14.30 | $14.88 | $14.00 | $14.67 | $11.11 | 1,936,210 |
| 2018-10-19 | $13.41 | $14.19 | $13.38 | $14.16 | $10.73 | 1,377,760 |
| 2018-10-18 | $13.75 | $14.03 | $13.45 | $13.85 | $10.49 | 1,326,630 |
| 2018-10-17 | $13.30 | $14.49 | $13.10 | $14.03 | $10.63 | 1,482,180 |
| 2018-10-16 | $13.57 | $13.80 | $12.96 | $13.21 | $10.01 | 788,660 |
| 2018-10-15 | $13.78 | $13.88 | $13.41 | $13.57 | $10.28 | 534,630 |
| 2018-10-12 | $13.27 | $13.86 | $12.80 | $13.60 | $10.30 | 948,230 |
| 2018-10-11 | $14.70 | $14.94 | $13.66 | $13.76 | $10.42 | 1,268,500 |
| 2018-10-10 | $14.80 | $15.27 | $14.74 | $15.18 | $11.50 | 980,500 |
| 2018-10-09 | $14.70 | $14.90 | $14.65 | $14.72 | $11.15 | 427,880 |
| 2018-10-08 | $15.39 | $15.45 | $14.61 | $14.65 | $11.10 | 696,770 |
| 2018-10-05 | $15.61 | $15.61 | $15.61 | $15.61 | $11.83 | 0 |
| 2018-10-04 | $15.61 | $15.61 | $15.61 | $15.61 | $11.83 | 0 |
| 2018-10-03 | $15.61 | $15.61 | $15.61 | $15.61 | $11.83 | 0 |
| 2018-10-02 | $15.61 | $15.61 | $15.61 | $15.61 | $11.83 | 0 |
| 2018-10-01 | $15.61 | $15.61 | $15.61 | $15.61 | $11.83 | 0 |
| 2018-09-28 | $15.41 | $15.71 | $15.41 | $15.61 | $11.83 | 488,910 |
| 2018-09-27 | $16.04 | $16.16 | $15.41 | $15.44 | $11.70 | 643,940 |
| 2018-09-26 | $16.10 | $16.18 | $16.03 | $16.09 | $12.19 | 912,390 |
| 2018-09-25 | $16.09 | $16.16 | $15.83 | $16.02 | $12.14 | 656,990 |
| 2018-09-24 | $16.08 | $16.08 | $16.08 | $16.08 | $12.18 | 0 |
| 2018-09-21 | $15.71 | $16.08 | $15.61 | $16.08 | $12.18 | 675,500 |
| 2018-09-20 | $15.76 | $15.89 | $15.64 | $15.70 | $11.89 | 508,270 |
| 2018-09-19 | $15.68 | $16.11 | $15.60 | $15.84 | $12.00 | 1,128,180 |
| 2018-09-18 | $15.54 | $15.83 | $15.17 | $15.80 | $11.97 | 912,910 |
| 2018-09-17 | $15.54 | $15.87 | $15.46 | $15.54 | $11.77 | 475,670 |
| 2018-09-14 | $15.68 | $15.90 | $15.52 | $15.60 | $11.82 | 570,240 |
| 2018-09-13 | $15.76 | $15.81 | $15.60 | $15.75 | $11.93 | 727,000 |
| 2018-09-12 | $15.46 | $15.70 | $15.31 | $15.54 | $11.77 | 646,960 |
| 2018-09-11 | $15.27 | $15.53 | $15.19 | $15.46 | $11.71 | 534,670 |
| 2018-09-10 | $15.88 | $15.93 | $15.15 | $15.21 | $11.52 | 771,980 |
| 2018-09-07 | $16.00 | $16.21 | $15.80 | $15.94 | $12.08 | 690,680 |
| 2018-09-06 | $16.09 | $16.26 | $15.77 | $15.92 | $12.06 | 718,570 |
| 2018-09-05 | $16.18 | $16.77 | $16.05 | $16.13 | $12.22 | 1,378,630 |
| 2018-09-04 | $16.08 | $16.25 | $15.80 | $16.19 | $12.27 | 579,900 |
| 2018-09-03 | $16.35 | $16.47 | $15.67 | $15.97 | $12.10 | 892,140 |
| 2018-08-31 | $16.61 | $16.75 | $16.30 | $16.30 | $12.35 | 565,400 |
| 2018-08-30 | $17.11 | $17.20 | $16.58 | $16.59 | $12.57 | 692,900 |
| 2018-08-29 | $17.10 | $17.20 | $16.91 | $17.08 | $12.94 | 567,430 |
| 2018-08-28 | $17.13 | $17.45 | $16.96 | $17.23 | $13.05 | 1,166,910 |
| 2018-08-27 | $16.95 | $17.21 | $16.73 | $17.13 | $12.98 | 1,189,220 |
| 2018-08-24 | $16.95 | $17.06 | $16.64 | $16.73 | $12.68 | 832,770 |
| 2018-08-23 | $16.44 | $17.10 | $16.41 | $16.95 | $12.84 | 1,284,120 |
| 2018-08-22 | $17.20 | $17.20 | $16.66 | $16.76 | $12.70 | 789,550 |
| 2018-08-21 | $17.05 | $17.38 | $16.63 | $17.21 | $13.04 | 919,890 |
| 2018-08-20 | $16.71 | $17.56 | $16.52 | $17.00 | $12.88 | 911,780 |
| 2018-08-17 | $17.38 | $17.65 | $16.82 | $16.82 | $12.74 | 799,570 |
| 2018-08-16 | $17.36 | $17.59 | $16.90 | $17.32 | $13.12 | 631,590 |
| 2018-08-15 | $17.88 | $17.99 | $17.40 | $17.45 | $13.22 | 809,700 |
| 2018-08-14 | $18.00 | $18.14 | $17.82 | $17.91 | $13.57 | 544,580 |
| 2018-08-13 | $17.60 | $18.03 | $17.40 | $18.00 | $13.64 | 877,130 |
| 2018-08-10 | $17.70 | $17.97 | $17.44 | $17.82 | $13.50 | 915,000 |
| 2018-08-09 | $17.23 | $17.95 | $17.11 | $17.70 | $13.41 | 979,780 |
| 2018-08-08 | $17.90 | $17.94 | $17.18 | $17.30 | $13.11 | 938,870 |
| 2018-08-07 | $17.46 | $17.98 | $17.22 | $17.95 | $13.60 | 965,870 |
| 2018-08-06 | $18.06 | $18.16 | $17.45 | $17.46 | $13.23 | 803,400 |
| 2018-08-03 | $18.51 | $18.64 | $18.02 | $18.02 | $13.65 | 882,740 |
| 2018-08-02 | $19.05 | $19.06 | $17.92 | $18.51 | $14.02 | 1,562,550 |
| 2018-08-01 | $19.29 | $19.84 | $19.25 | $19.35 | $14.66 | 1,395,020 |
| 2018-07-31 | $19.15 | $19.41 | $19.06 | $19.29 | $14.61 | 773,410 |
| 2018-07-30 | $19.70 | $19.92 | $19.05 | $19.21 | $14.55 | 1,220,470 |
| 2018-07-27 | $19.90 | $19.97 | $19.62 | $19.73 | $14.95 | 1,105,510 |
| 2018-07-26 | $20.10 | $20.33 | $19.71 | $19.82 | $15.02 | 2,201,280 |
| 2018-07-25 | $20.78 | $20.80 | $20.10 | $20.29 | $15.37 | 2,758,180 |
| 2018-07-24 | $20.00 | $20.82 | $19.88 | $20.53 | $15.55 | 4,009,200 |
| 2018-07-23 | $19.91 | $19.95 | $19.68 | $19.92 | $15.09 | 1,549,240 |
| 2018-07-20 | $19.56 | $20.19 | $19.40 | $19.96 | $15.12 | 2,473,210 |
| 2018-07-19 | $19.40 | $19.99 | $19.11 | $19.55 | $14.81 | 1,556,910 |
| 2018-07-18 | $19.82 | $20.00 | $19.35 | $19.40 | $14.70 | 1,557,700 |
| 2018-07-17 | $19.65 | $19.83 | $19.32 | $19.83 | $15.02 | 1,850,970 |
| 2018-07-16 | $19.51 | $19.91 | $19.05 | $19.65 | $14.89 | 1,785,680 |
| 2018-07-13 | $19.66 | $19.96 | $19.31 | $19.51 | $14.78 | 1,831,100 |
| 2018-07-12 | $18.68 | $19.89 | $18.68 | $19.63 | $14.87 | 2,506,450 |
| 2018-07-11 | $19.02 | $19.16 | $18.18 | $18.87 | $14.30 | 1,897,220 |
| 2018-07-10 | $19.22 | $19.52 | $18.87 | $19.45 | $14.74 | 2,021,990 |
| 2018-07-09 | $18.67 | $19.15 | $18.60 | $19.12 | $14.49 | 1,854,540 |
| 2018-07-06 | $18.66 | $18.94 | $17.41 | $18.66 | $14.14 | 2,602,600 |
| 2018-07-05 | $19.55 | $19.55 | $18.55 | $18.57 | $14.07 | 1,382,150 |
| 2018-07-04 | $19.88 | $19.88 | $18.90 | $19.23 | $14.57 | 1,802,390 |
| 2018-07-03 | $19.83 | $19.98 | $19.32 | $19.93 | $15.10 | 1,845,440 |
| 2018-07-02 | $19.70 | $20.13 | $19.21 | $19.40 | $14.70 | 1,835,100 |
| 2018-06-29 | $19.30 | $20.05 | $18.87 | $19.86 | $15.05 | 2,113,050 |
| 2018-06-28 | $19.41 | $19.77 | $19.26 | $19.36 | $14.67 | 1,301,180 |
| 2018-06-27 | $19.59 | $19.85 | $19.27 | $19.40 | $14.70 | 1,704,140 |
| 2018-06-26 | $18.57 | $19.68 | $18.57 | $19.61 | $14.86 | 2,045,970 |
| 2018-06-25 | $19.21 | $19.44 | $18.94 | $18.97 | $14.37 | 1,501,470 |
| 2018-06-22 | $18.60 | $19.10 | $18.30 | $18.93 | $14.34 | 1,872,230 |
| 2018-06-21 | $19.60 | $19.98 | $18.31 | $18.53 | $14.04 | 2,679,060 |
| 2018-06-20 | $19.12 | $20.25 | $19.12 | $19.90 | $15.00 | 2,143,220 |
| 2018-06-19 | $20.86 | $21.13 | $19.34 | $19.34 | $14.58 | 3,312,800 |
| 2018-06-18 | $21.49 | $21.49 | $21.49 | $21.49 | $16.20 | 0 |
| 2018-06-15 | $22.96 | $23.28 | $21.20 | $21.49 | $16.20 | 3,837,420 |
| 2018-06-14 | $23.10 | $23.60 | $22.50 | $22.96 | $17.31 | 3,488,290 |
| 2018-06-13 | $23.23 | $24.24 | $23.15 | $23.73 | $17.89 | 4,291,750 |
| 2018-06-12 | $23.79 | $23.98 | $22.33 | $23.46 | $17.69 | 3,145,400 |
| 2018-06-11 | $23.22 | $24.08 | $23.00 | $23.94 | $18.05 | 3,579,180 |
| 2018-06-08 | $23.24 | $23.87 | $23.06 | $23.54 | $17.75 | 2,739,370 |
| 2018-06-07 | $24.50 | $24.51 | $23.40 | $23.49 | $17.71 | 4,533,000 |
| 2018-06-06 | $24.10 | $24.50 | $23.71 | $24.45 | $18.43 | 6,316,070 |
| 2018-06-05 | $23.75 | $24.50 | $23.32 | $24.16 | $18.22 | 7,050,550 |
| 2018-06-04 | $23.00 | $24.10 | $22.50 | $23.70 | $17.87 | 7,052,720 |
| 2018-06-01 | $23.32 | $23.89 | $22.56 | $22.77 | $17.17 | 8,362,420 |
| 2018-05-31 | $21.52 | $23.32 | $21.52 | $23.32 | $17.58 | 7,871,050 |
| 2018-05-30 | $22.95 | $22.95 | $21.15 | $21.20 | $15.98 | 3,878,890 |
| 2018-05-29 | $23.05 | $23.94 | $22.81 | $23.50 | $17.72 | 3,959,980 |
| 2018-05-28 | $23.13 | $24.15 | $22.91 | $23.60 | $17.79 | 5,671,420 |
| 2018-05-25 | $22.80 | $23.56 | $22.49 | $23.13 | $17.44 | 3,915,640 |
| 2018-05-24 | $22.65 | $23.05 | $22.60 | $22.74 | $17.15 | 2,014,750 |
| 2018-05-23 | $23.01 | $23.29 | $22.65 | $22.70 | $17.12 | 3,138,140 |
| 2018-05-22 | $22.43 | $23.42 | $22.25 | $23.29 | $17.56 | 5,395,300 |
| 2018-05-21 | $22.38 | $22.61 | $22.20 | $22.39 | $16.88 | 2,690,890 |
| 2018-05-18 | $22.12 | $22.37 | $21.80 | $22.18 | $16.72 | 2,469,090 |
| 2018-05-17 | $21.80 | $22.25 | $21.70 | $22.25 | $16.78 | 2,235,020 |
| 2018-05-16 | $22.14 | $22.14 | $21.61 | $21.75 | $16.40 | 1,555,430 |
| 2018-05-15 | $21.65 | $22.14 | $21.50 | $22.14 | $16.69 | 2,273,130 |
| 2018-05-14 | $21.40 | $22.06 | $21.34 | $21.76 | $16.41 | 2,070,630 |
| 2018-05-11 | $21.60 | $22.09 | $21.40 | $21.40 | $16.13 | 1,828,070 |
| 2018-05-10 | $21.97 | $22.35 | $21.75 | $21.85 | $16.47 | 2,956,600 |
| 2018-05-09 | $21.36 | $21.74 | $21.20 | $21.51 | $16.22 | 1,896,280 |
| 2018-05-08 | $21.24 | $21.42 | $21.11 | $21.36 | $16.10 | 1,638,200 |
| 2018-05-07 | $20.77 | $21.35 | $20.72 | $21.24 | $16.01 | 1,766,470 |
| 2018-05-04 | $20.79 | $21.19 | $20.39 | $20.65 | $15.57 | 1,720,460 |
| 2018-05-03 | $20.28 | $20.90 | $19.73 | $20.89 | $15.75 | 1,800,140 |
| 2018-05-02 | $20.65 | $20.96 | $20.21 | $20.43 | $15.40 | 1,162,310 |
| 2018-05-01 | $20.81 | $20.81 | $20.81 | $20.81 | $15.69 | 0 |
| 2018-04-30 | $20.81 | $20.81 | $20.81 | $20.81 | $15.69 | 0 |
| 2018-04-27 | $20.64 | $20.93 | $20.58 | $20.81 | $15.69 | 1,141,610 |
| 2018-04-26 | $21.49 | $21.57 | $20.45 | $20.52 | $15.47 | 1,727,040 |
| 2018-04-25 | $21.30 | $21.88 | $21.20 | $21.46 | $16.18 | 2,312,290 |
| 2018-04-24 | $20.66 | $21.35 | $20.32 | $21.32 | $16.07 | 2,069,040 |
| 2018-04-23 | $20.10 | $20.77 | $20.06 | $20.37 | $15.36 | 1,995,000 |
| 2018-04-20 | $22.12 | $22.26 | $20.83 | $20.88 | $15.74 | 2,816,660 |
| 2018-04-19 | $22.10 | $22.80 | $21.95 | $22.41 | $16.90 | 2,060,990 |
| 2018-04-18 | $22.40 | $22.53 | $21.01 | $22.10 | $16.66 | 2,649,920 |
| 2018-04-17 | $23.08 | $23.18 | $22.09 | $22.18 | $16.72 | 2,335,310 |
| 2018-04-16 | $23.60 | $23.65 | $22.70 | $22.90 | $17.27 | 2,605,200 |
| 2018-04-13 | $23.65 | $24.18 | $23.30 | $23.81 | $17.95 | 3,238,970 |
| 2018-04-12 | $23.81 | $24.14 | $23.45 | $23.57 | $17.77 | 3,895,010 |
| 2018-04-11 | $23.59 | $24.66 | $23.30 | $24.15 | $18.21 | 7,116,310 |
| 2018-04-10 | $23.60 | $23.88 | $22.52 | $23.28 | $17.55 | 4,796,630 |
| 2018-04-09 | $23.00 | $23.68 | $22.72 | $23.48 | $17.70 | 4,018,940 |
| 2018-04-06 | $22.89 | $22.89 | $22.89 | $22.89 | $17.26 | 0 |
| 2018-04-05 | $22.89 | $22.89 | $22.89 | $22.89 | $17.26 | 0 |
| 2018-04-04 | $24.00 | $24.13 | $22.81 | $22.89 | $17.26 | 4,874,980 |
| 2018-04-03 | $22.48 | $24.00 | $22.00 | $23.72 | $17.88 | 6,081,330 |
| 2018-04-02 | $22.63 | $23.37 | $22.63 | $22.93 | $17.29 | 4,671,640 |
| 2018-03-30 | $22.46 | $22.79 | $22.17 | $22.63 | $17.06 | 3,759,930 |
| 2018-03-29 | $22.07 | $22.60 | $21.68 | $22.21 | $16.75 | 3,617,600 |
| 2018-03-28 | $21.24 | $22.30 | $21.16 | $21.89 | $16.50 | 3,613,570 |
| 2018-03-27 | $21.00 | $21.69 | $21.00 | $21.60 | $16.29 | 3,395,510 |
| 2018-03-26 | $19.70 | $20.80 | $18.87 | $20.69 | $15.60 | 2,663,760 |
| 2018-03-23 | $21.25 | $21.91 | $20.04 | $20.04 | $15.11 | 3,612,620 |
| 2018-03-22 | $22.10 | $22.84 | $21.91 | $22.27 | $16.79 | 3,588,980 |
| 2018-03-21 | $22.00 | $23.50 | $21.58 | $22.37 | $16.87 | 6,598,130 |
| 2018-03-20 | $20.98 | $21.95 | $20.71 | $21.94 | $16.54 | 3,395,480 |
| 2018-03-19 | $20.52 | $21.43 | $20.52 | $21.25 | $16.02 | 2,198,930 |
| 2018-03-16 | $20.60 | $21.38 | $20.51 | $20.71 | $15.61 | 2,113,230 |
| 2018-03-15 | $21.13 | $21.33 | $20.02 | $20.54 | $15.49 | 3,011,040 |
| 2018-03-14 | $21.32 | $21.93 | $21.30 | $21.49 | $16.20 | 2,396,230 |
| 2018-03-13 | $22.19 | $22.19 | $21.31 | $21.34 | $16.09 | 3,227,110 |
| 2018-03-12 | $22.55 | $22.80 | $21.66 | $22.28 | $16.80 | 4,256,740 |
| 2018-03-09 | $21.57 | $22.49 | $21.32 | $22.49 | $16.96 | 4,201,910 |
| 2018-03-08 | $21.01 | $21.87 | $20.96 | $21.63 | $16.31 | 3,338,520 |
| 2018-03-07 | $20.50 | $21.50 | $20.44 | $21.33 | $16.08 | 3,503,320 |
| 2018-03-06 | $20.36 | $20.88 | $20.25 | $20.67 | $15.58 | 2,611,460 |
| 2018-03-05 | $20.07 | $20.39 | $19.95 | $20.35 | $15.34 | 1,869,160 |
| 2018-03-02 | $20.15 | $20.34 | $19.85 | $19.96 | $15.05 | 1,532,890 |
| 2018-03-01 | $19.91 | $20.37 | $19.84 | $20.36 | $15.35 | 1,685,780 |
| 2018-02-28 | $20.40 | $20.40 | $20.04 | $20.06 | $15.12 | 1,765,920 |
| 2018-02-27 | $20.51 | $20.85 | $20.30 | $20.56 | $15.50 | 2,287,750 |
| 2018-02-26 | $20.19 | $20.79 | $20.04 | $20.54 | $15.49 | 2,310,700 |
| 2018-02-23 | $19.50 | $20.18 | $19.42 | $19.97 | $15.06 | 1,908,740 |
| 2018-02-22 | $19.45 | $19.54 | $19.20 | $19.50 | $14.70 | 1,060,830 |
| 2018-02-21 | $19.13 | $19.13 | $19.13 | $19.13 | $14.42 | 0 |
| 2018-02-20 | $19.13 | $19.13 | $19.13 | $19.13 | $14.42 | 0 |
| 2018-02-19 | $19.13 | $19.13 | $19.13 | $19.13 | $14.42 | 0 |
| 2018-02-16 | $19.13 | $19.13 | $19.13 | $19.13 | $14.42 | 0 |
| 2018-02-15 | $19.13 | $19.13 | $19.13 | $19.13 | $14.42 | 0 |
| 2018-02-14 | $19.08 | $19.35 | $19.00 | $19.13 | $14.42 | 828,060 |
| 2018-02-13 | $19.39 | $19.65 | $19.12 | $19.12 | $14.42 | 1,425,990 |
| 2018-02-12 | $19.49 | $19.66 | $19.11 | $19.35 | $14.59 | 1,758,240 |
| 2018-02-09 | $19.00 | $19.25 | $18.00 | $18.68 | $14.08 | 2,341,200 |
| 2018-02-08 | $19.40 | $19.84 | $19.12 | $19.63 | $14.80 | 1,980,750 |
| 2018-02-07 | $19.37 | $19.85 | $18.65 | $19.38 | $14.61 | 3,152,480 |
| 2018-02-06 | $19.70 | $20.50 | $18.53 | $18.64 | $14.05 | 3,421,620 |
| 2018-02-05 | $21.01 | $21.65 | $20.01 | $20.06 | $15.12 | 3,115,300 |
| 2018-02-02 | $22.39 | $22.85 | $21.69 | $21.69 | $16.35 | 4,816,710 |
| 2018-02-01 | $26.45 | $26.45 | $24.10 | $24.10 | $18.17 | 7,431,580 |
| 2018-01-31 | $25.51 | $28.00 | $25.51 | $26.78 | $20.19 | 9,125,640 |
| 2018-01-30 | $25.40 | $25.79 | $25.00 | $25.67 | $19.35 | 2,219,740 |
| 2018-01-29 | $25.40 | $26.23 | $24.71 | $25.53 | $19.25 | 3,678,490 |
| 2018-01-26 | $26.94 | $27.40 | $25.70 | $25.75 | $19.41 | 5,020,170 |
| 2018-01-25 | $27.13 | $27.79 | $26.90 | $27.18 | $20.49 | 5,994,370 |
| 2018-01-24 | $26.19 | $27.92 | $25.86 | $27.45 | $20.70 | 8,137,230 |
| 2018-01-23 | $26.29 | $26.40 | $25.70 | $25.96 | $19.57 | 3,744,440 |
| 2018-01-22 | $26.55 | $27.49 | $25.60 | $26.74 | $20.16 | 6,302,860 |
| 2018-01-19 | $25.66 | $26.80 | $25.66 | $25.79 | $19.44 | 4,001,590 |
| 2018-01-18 | $26.60 | $26.80 | $25.81 | $25.90 | $19.53 | 4,209,540 |
| 2018-01-17 | $26.60 | $27.50 | $26.02 | $26.68 | $20.12 | 6,472,370 |
| 2018-01-16 | $25.60 | $27.19 | $25.25 | $26.85 | $20.24 | 8,852,320 |
| 2018-01-15 | $24.70 | $27.50 | $24.26 | $26.19 | $19.75 | 9,439,540 |
| 2018-01-12 | $23.90 | $25.65 | $23.71 | $25.07 | $18.90 | 6,359,260 |
| 2018-01-11 | $23.25 | $24.28 | $23.01 | $23.91 | $18.03 | 2,709,790 |
| 2018-01-10 | $24.33 | $24.58 | $23.21 | $23.51 | $17.73 | 3,168,990 |
| 2018-01-09 | $24.11 | $25.10 | $23.88 | $24.58 | $18.53 | 4,324,820 |
| 2018-01-08 | $23.70 | $24.18 | $23.18 | $24.11 | $18.18 | 3,098,880 |
| 2018-01-05 | $24.08 | $24.17 | $23.61 | $23.70 | $17.87 | 2,286,030 |
| 2018-01-04 | $24.23 | $24.57 | $24.00 | $24.08 | $18.16 | 2,377,200 |
| 2018-01-03 | $24.65 | $24.79 | $24.03 | $24.23 | $18.27 | 2,951,350 |
| 2018-01-02 | $24.80 | $25.23 | $24.58 | $24.69 | $18.62 | 2,792,890 |
| 2018-01-01 | $24.76 | $24.76 | $24.76 | $24.76 | $18.67 | 0 |
| 2017-12-29 | $25.10 | $25.77 | $24.56 | $24.76 | $18.67 | 3,987,840 |
| 2017-12-28 | $23.77 | $25.49 | $23.62 | $25.34 | $19.11 | 6,539,270 |
| 2017-12-27 | $23.93 | $24.58 | $23.79 | $24.00 | $18.10 | 5,041,560 |
| 2017-12-26 | $23.20 | $24.82 | $22.84 | $24.25 | $18.28 | 6,774,750 |
| 2017-12-25 | $22.40 | $24.08 | $22.31 | $22.87 | $17.24 | 4,321,890 |
| 2017-12-22 | $21.70 | $22.29 | $21.70 | $21.89 | $16.50 | 1,568,590 |
| 2017-12-21 | $22.10 | $22.10 | $21.21 | $21.88 | $16.50 | 2,118,730 |
| 2017-12-20 | $22.82 | $22.84 | $22.02 | $22.10 | $16.66 | 1,922,480 |
| 2017-12-19 | $22.77 | $22.96 | $22.64 | $22.91 | $17.27 | 1,884,360 |
| 2017-12-18 | $23.06 | $23.15 | $22.40 | $22.77 | $17.17 | 1,736,970 |
| 2017-12-15 | $23.06 | $23.30 | $22.63 | $23.06 | $17.39 | 2,066,360 |
| 2017-12-14 | $23.02 | $23.27 | $22.63 | $23.15 | $17.45 | 1,958,080 |
| 2017-12-13 | $22.72 | $23.30 | $22.71 | $23.17 | $17.47 | 2,010,660 |
| 2017-12-12 | $24.40 | $24.49 | $22.80 | $22.88 | $17.25 | 4,009,720 |
| 2017-12-11 | $24.20 | $24.65 | $24.10 | $24.43 | $18.42 | 2,963,890 |
| 2017-12-08 | $24.02 | $25.30 | $23.66 | $24.53 | $18.49 | 5,261,200 |
| 2017-12-07 | $23.75 | $25.49 | $23.26 | $24.64 | $18.58 | 6,875,890 |
| 2017-12-06 | $22.50 | $23.24 | $22.35 | $23.23 | $17.51 | 3,578,860 |
| 2017-12-05 | $22.84 | $23.11 | $22.18 | $22.35 | $16.85 | 2,876,240 |
| 2017-12-04 | $24.88 | $25.00 | $22.78 | $22.79 | $17.18 | 4,279,350 |
| 2017-12-01 | $25.12 | $25.35 | $24.66 | $25.22 | $19.02 | 2,782,970 |
| 2017-11-30 | $25.09 | $25.54 | $24.88 | $25.13 | $18.95 | 2,995,530 |
| 2017-11-29 | $26.06 | $26.12 | $24.50 | $25.00 | $18.85 | 4,309,410 |
| 2017-11-28 | $25.84 | $26.30 | $25.80 | $26.11 | $19.69 | 2,696,340 |
| 2017-11-27 | $27.30 | $27.60 | $25.81 | $25.84 | $19.48 | 3,633,760 |
| 2017-11-24 | $27.77 | $28.50 | $27.30 | $27.45 | $20.70 | 3,018,070 |
| 2017-11-23 | $28.26 | $28.79 | $27.62 | $27.79 | $20.95 | 3,782,750 |
| 2017-11-22 | $28.24 | $28.88 | $27.60 | $28.58 | $21.55 | 4,288,240 |
| 2017-11-21 | $28.80 | $28.98 | $27.21 | $28.40 | $21.41 | 5,805,270 |
| 2017-11-20 | $29.62 | $29.69 | $27.80 | $28.98 | $21.85 | 5,534,110 |
| 2017-11-17 | $33.09 | $33.58 | $29.90 | $30.15 | $22.73 | 7,158,150 |
| 2017-11-16 | $34.20 | $34.96 | $32.71 | $33.02 | $24.90 | 7,018,670 |
| 2017-11-15 | $34.50 | $36.15 | $32.70 | $35.39 | $26.68 | 10,752,470 |
| 2017-11-14 | $38.00 | $38.30 | $35.73 | $35.74 | $26.95 | 14,464,010 |
| 2017-11-13 | $38.98 | $40.11 | $37.68 | $39.70 | $29.93 | 20,042,690 |
| 2017-11-10 | $36.49 | $36.49 | $36.49 | $36.49 | $27.51 | 240,360 |
| 2017-11-09 | $33.17 | $33.17 | $33.17 | $33.17 | $25.01 | 74,170 |
| 2017-11-08 | $30.15 | $30.15 | $30.15 | $30.15 | $22.73 | 28,100 |
| 2017-11-07 | $27.41 | $27.41 | $27.41 | $27.41 | $20.67 | 17,890 |
| 2017-11-06 | $24.92 | $24.92 | $24.92 | $24.92 | $18.79 | 9,200 |
| 2017-11-03 | $22.65 | $22.65 | $22.65 | $22.65 | $17.08 | 9,260 |
| 2017-11-02 | $20.59 | $20.59 | $20.59 | $20.59 | $15.52 | 5,490 |
| 2017-11-01 | $18.72 | $18.72 | $18.72 | $18.72 | $14.11 | 6,170 |
| 2017-10-31 | $14.18 | $17.02 | $14.18 | $17.02 | $12.83 | 9,950 |
Fujian Yongfu Power Engineering Company Ltd (300712) News Headlines
Recent Fujian Yongfu Power Engineering Company Ltd (300712) News
Similar Companies to Fujian Yongfu Power Engineering Company Ltd (300712) 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 | -- | -- | -- |