Ningbo Runhe HighTech Materials Company Ltd (300727) Exchange: SHE
Data as of July 17, 2025
$28.79 ($1.81) 6.71%
Ningbo Runhe HighTech Materials Company Ltd - Daily Information
Click for more stock information on Ningbo Runhe HighTech Materials Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $27.00 |
| Previous Close | $28.79 |
| High | $30.12 |
| Low | $27.00 |
| Adjusted Open | $27.00 |
| Previous Adjusted Close | $28.79 |
| Adjusted High | $30.12 |
| Adjusted Low | $27.00 |
About Ningbo Runhe HighTech Materials Company Ltd (300727)
Invest in Ningbo Runhe HighTech Materials Company Ltd (300727)
Historical Stock Data for Ningbo Runhe HighTech Materials Company Ltd (300727)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-10 | $27.00 | $30.12 | $27.00 | $28.79 | $28.79 | 14,514,350 |
| 2025-07-09 | $27.12 | $27.50 | $26.80 | $26.98 | $26.98 | 5,828,340 |
| 2025-07-08 | $26.35 | $27.90 | $26.16 | $27.33 | $27.33 | 8,253,100 |
| 2025-07-07 | $26.12 | $26.57 | $25.76 | $26.27 | $26.27 | 2,999,290 |
| 2025-07-04 | $26.69 | $26.80 | $26.11 | $26.11 | $26.11 | 3,840,700 |
| 2025-07-03 | $27.00 | $27.09 | $26.50 | $26.68 | $26.68 | 7,460,060 |
| 2025-07-02 | $26.14 | $27.68 | $25.41 | $27.68 | $27.68 | 12,269,850 |
| 2025-07-01 | $26.38 | $26.38 | $25.80 | $26.18 | $26.18 | 3,653,680 |
| 2025-06-30 | $25.90 | $26.55 | $25.75 | $26.29 | $26.29 | 4,956,150 |
| 2025-06-27 | $25.93 | $26.32 | $25.70 | $25.81 | $25.81 | 3,653,340 |
| 2025-06-26 | $26.61 | $26.70 | $25.93 | $25.98 | $25.98 | 4,536,720 |
| 2025-06-25 | $25.80 | $26.90 | $25.52 | $26.27 | $26.27 | 5,855,500 |
| 2025-06-24 | $25.33 | $25.88 | $25.22 | $25.87 | $25.87 | 4,650,350 |
| 2025-06-23 | $25.44 | $25.72 | $24.80 | $25.27 | $25.27 | 2,926,360 |
| 2025-06-20 | $26.06 | $26.44 | $25.42 | $25.48 | $25.48 | 2,331,210 |
| 2025-06-19 | $26.04 | $26.79 | $25.97 | $26.17 | $26.17 | 2,875,290 |
| 2025-06-18 | $26.06 | $26.68 | $26.00 | $26.18 | $26.18 | 1,743,190 |
| 2025-06-17 | $26.59 | $26.60 | $26.01 | $26.19 | $26.19 | 1,648,090 |
| 2025-06-13 | $26.66 | $26.67 | $25.97 | $26.36 | $26.36 | 2,221,060 |
| 2025-06-12 | $27.14 | $27.30 | $26.50 | $26.70 | $26.70 | 2,175,600 |
| 2025-06-11 | $27.10 | $27.56 | $27.00 | $27.21 | $27.21 | 1,395,420 |
| 2025-06-10 | $27.54 | $27.70 | $26.66 | $27.11 | $27.11 | 2,278,560 |
| 2025-06-09 | $28.01 | $28.10 | $27.39 | $27.64 | $27.64 | 3,078,090 |
| 2025-06-06 | $28.15 | $28.47 | $27.74 | $28.04 | $28.04 | 1,776,110 |
| 2025-06-05 | $27.77 | $28.30 | $27.44 | $28.04 | $28.04 | 2,523,680 |
| 2025-06-04 | $27.12 | $27.85 | $27.05 | $27.56 | $27.56 | 1,977,620 |
| 2025-06-03 | $26.67 | $27.57 | $26.49 | $27.13 | $27.13 | 2,164,630 |
| 2025-05-30 | $27.47 | $27.58 | $26.61 | $26.68 | $26.68 | 1,845,490 |
| 2025-05-29 | $27.14 | $27.80 | $27.10 | $27.64 | $27.64 | 2,007,580 |
| 2025-05-28 | $27.61 | $27.86 | $27.07 | $27.15 | $27.15 | 1,985,940 |
| 2025-05-27 | $28.10 | $28.20 | $27.51 | $27.60 | $27.60 | 2,060,270 |
| 2025-05-26 | $28.42 | $28.59 | $27.82 | $28.24 | $28.24 | 1,826,960 |
| 2025-05-23 | $28.08 | $29.50 | $27.81 | $28.45 | $28.45 | 3,540,130 |
| 2025-05-22 | $28.99 | $29.34 | $28.16 | $28.22 | $28.22 | 2,426,280 |
| 2025-05-21 | $29.39 | $29.92 | $28.92 | $29.19 | $29.19 | 2,437,620 |
| 2025-05-20 | $28.84 | $29.69 | $28.82 | $29.52 | $29.52 | 2,470,040 |
| 2025-05-19 | $29.41 | $29.41 | $28.45 | $29.00 | $29.00 | 2,202,190 |
| 2025-05-16 | $37.60 | $39.05 | $37.46 | $38.05 | $38.05 | 2,656,510 |
| 2025-05-15 | $38.63 | $38.66 | $37.58 | $37.77 | $37.77 | 2,179,340 |
| 2025-05-14 | $39.24 | $39.58 | $38.34 | $38.48 | $38.48 | 2,307,080 |
| 2025-05-13 | $39.30 | $39.68 | $38.45 | $38.98 | $38.98 | 2,799,800 |
| 2025-05-12 | $38.91 | $39.68 | $38.34 | $39.05 | $39.05 | 2,084,580 |
| 2025-05-09 | $39.00 | $39.34 | $38.00 | $38.31 | $38.31 | 2,266,060 |
| 2025-05-08 | $38.79 | $39.84 | $38.79 | $39.03 | $39.03 | 2,412,330 |
| 2025-05-07 | $39.59 | $40.20 | $38.62 | $39.15 | $39.15 | 3,765,020 |
| 2025-05-06 | $38.26 | $39.96 | $37.84 | $39.54 | $39.54 | 3,248,400 |
| 2025-04-30 | $37.70 | $38.28 | $37.00 | $37.94 | $37.94 | 2,579,020 |
| 2025-04-29 | $36.82 | $38.60 | $36.82 | $37.76 | $37.76 | 3,196,890 |
| 2025-04-28 | $36.24 | $38.09 | $35.93 | $36.83 | $36.83 | 3,789,230 |
| 2025-04-25 | $36.99 | $37.20 | $35.71 | $36.24 | $36.24 | 2,538,770 |
| 2025-04-24 | $36.65 | $37.06 | $35.91 | $36.85 | $36.85 | 2,495,350 |
| 2025-04-23 | $36.84 | $37.50 | $36.30 | $36.94 | $36.94 | 3,440,020 |
| 2025-04-22 | $35.68 | $36.20 | $35.13 | $35.60 | $35.60 | 2,012,890 |
| 2025-04-21 | $35.32 | $36.48 | $33.64 | $36.03 | $36.03 | 5,336,440 |
| 2025-04-18 | $36.49 | $36.49 | $35.42 | $35.68 | $35.68 | 1,678,670 |
| 2025-04-17 | $36.58 | $37.20 | $35.78 | $36.18 | $36.18 | 1,946,010 |
| 2025-04-16 | $37.21 | $37.21 | $35.89 | $36.50 | $36.50 | 3,022,260 |
| 2025-04-15 | $37.12 | $37.88 | $36.30 | $36.90 | $36.90 | 3,300,690 |
| 2025-04-14 | $36.04 | $37.50 | $35.62 | $36.91 | $36.91 | 4,113,560 |
| 2025-04-11 | $34.42 | $35.60 | $33.48 | $35.20 | $35.20 | 3,604,040 |
| 2025-04-10 | $32.69 | $35.50 | $32.69 | $33.95 | $33.95 | 6,257,630 |
| 2025-04-09 | $29.72 | $32.66 | $27.96 | $32.00 | $32.00 | 5,953,290 |
| 2025-04-08 | $30.11 | $32.36 | $29.75 | $30.98 | $30.98 | 5,553,830 |
| 2025-04-07 | $33.53 | $35.90 | $30.24 | $30.24 | $30.24 | 5,966,980 |
| 2025-04-03 | $39.62 | $40.24 | $37.62 | $37.80 | $37.80 | 4,461,820 |
| 2025-04-02 | $40.63 | $41.15 | $39.90 | $40.31 | $40.31 | 1,729,900 |
| 2025-04-01 | $40.58 | $41.84 | $39.95 | $40.54 | $40.54 | 3,833,070 |
| 2025-03-31 | $39.42 | $40.76 | $38.66 | $40.18 | $40.18 | 2,625,240 |
| 2025-03-28 | $40.02 | $41.28 | $39.66 | $39.78 | $39.78 | 2,459,020 |
| 2025-03-27 | $40.19 | $41.20 | $39.34 | $40.02 | $40.02 | 2,438,960 |
| 2025-03-26 | $39.95 | $41.25 | $39.58 | $40.68 | $40.68 | 3,121,550 |
| 2025-03-25 | $39.90 | $40.88 | $39.00 | $39.73 | $39.73 | 3,169,380 |
| 2025-03-24 | $41.18 | $41.50 | $38.50 | $39.75 | $39.75 | 4,420,920 |
| 2025-03-21 | $42.53 | $43.23 | $40.08 | $40.45 | $40.45 | 5,684,770 |
| 2025-03-20 | $44.27 | $44.62 | $42.90 | $43.01 | $43.01 | 4,107,680 |
| 2025-03-19 | $45.00 | $45.88 | $44.40 | $44.71 | $44.71 | 5,681,120 |
| 2025-03-18 | $41.40 | $45.41 | $41.08 | $44.99 | $44.99 | 8,663,090 |
| 2025-03-17 | $41.30 | $42.10 | $40.40 | $41.79 | $41.79 | 5,976,570 |
| 2025-03-14 | $42.00 | $42.66 | $40.28 | $41.90 | $41.90 | 5,123,150 |
| 2025-03-13 | $43.56 | $44.11 | $41.04 | $42.24 | $42.24 | 4,634,340 |
| 2025-03-12 | $41.58 | $44.10 | $41.31 | $43.19 | $43.19 | 5,815,330 |
| 2025-03-11 | $42.29 | $42.30 | $40.37 | $41.11 | $41.11 | 3,900,680 |
| 2025-03-10 | $41.70 | $44.34 | $41.19 | $42.72 | $42.72 | 4,058,900 |
| 2025-03-07 | $41.40 | $41.88 | $40.38 | $41.72 | $41.72 | 3,681,650 |
| 2025-03-06 | $42.00 | $43.17 | $40.88 | $41.49 | $41.49 | 5,056,050 |
| 2025-03-05 | $39.85 | $41.48 | $39.85 | $40.84 | $40.84 | 3,677,800 |
| 2025-03-04 | $38.18 | $40.07 | $37.84 | $39.99 | $39.99 | 3,972,600 |
| 2025-03-03 | $38.20 | $39.70 | $37.30 | $38.46 | $38.46 | 3,678,550 |
| 2025-02-28 | $40.50 | $40.96 | $38.09 | $38.36 | $38.36 | 5,119,150 |
| 2025-02-27 | $40.67 | $41.59 | $39.64 | $41.20 | $41.20 | 5,912,030 |
| 2025-02-26 | $41.61 | $41.94 | $40.10 | $40.80 | $40.80 | 6,541,500 |
| 2025-02-25 | $41.23 | $42.43 | $40.80 | $41.57 | $41.57 | 7,977,760 |
| 2025-02-24 | $39.22 | $43.50 | $39.22 | $42.52 | $42.52 | 12,628,000 |
| 2025-02-20 | $33.90 | $36.50 | $33.70 | $35.99 | $35.99 | 9,008,200 |
| 2025-02-19 | $32.63 | $33.97 | $32.30 | $33.64 | $33.64 | 5,778,250 |
| 2025-02-18 | $32.51 | $33.90 | $32.34 | $32.66 | $32.66 | 7,407,860 |
| 2025-02-17 | $29.90 | $32.80 | $29.85 | $32.47 | $32.47 | 8,582,740 |
| 2025-02-14 | $31.54 | $31.83 | $29.70 | $29.85 | $29.85 | 7,600,280 |
| 2025-02-13 | $32.37 | $32.39 | $31.47 | $31.64 | $31.64 | 3,934,110 |
| 2025-02-12 | $31.20 | $32.58 | $30.65 | $32.44 | $32.44 | 5,935,130 |
| 2025-02-11 | $30.89 | $31.67 | $30.36 | $31.50 | $31.50 | 3,977,750 |
| 2025-02-10 | $30.46 | $31.15 | $30.26 | $31.01 | $31.01 | 3,702,700 |
| 2025-02-07 | $29.89 | $31.35 | $29.76 | $30.45 | $30.45 | 5,441,890 |
| 2025-02-06 | $29.81 | $30.37 | $29.66 | $30.15 | $30.15 | 5,587,430 |
| 2025-02-05 | $31.76 | $32.20 | $29.60 | $29.93 | $29.93 | 5,400,450 |
| 2025-01-27 | $33.22 | $33.27 | $31.50 | $31.76 | $31.76 | 5,702,900 |
| 2025-01-24 | $31.36 | $33.65 | $30.50 | $33.35 | $33.35 | 8,036,840 |
| 2025-01-23 | $31.72 | $32.48 | $31.00 | $31.36 | $31.36 | 6,038,230 |
| 2025-01-22 | $31.33 | $32.19 | $30.82 | $31.13 | $31.13 | 3,798,450 |
| 2025-01-21 | $32.02 | $32.04 | $30.95 | $31.33 | $31.33 | 4,092,000 |
| 2025-01-20 | $30.88 | $31.55 | $30.40 | $31.38 | $31.38 | 4,365,550 |
| 2025-01-17 | $30.00 | $30.42 | $29.53 | $30.16 | $30.16 | 2,839,800 |
| 2025-01-16 | $31.24 | $31.68 | $29.63 | $30.25 | $30.25 | 3,760,500 |
| 2025-01-15 | $30.60 | $32.33 | $30.53 | $30.76 | $30.76 | 5,547,810 |
| 2025-01-14 | $27.75 | $31.01 | $27.45 | $30.90 | $30.90 | 6,688,600 |
| 2025-01-13 | $27.97 | $28.60 | $27.29 | $27.65 | $27.65 | 5,162,600 |
| 2025-01-09 | $29.69 | $30.77 | $29.69 | $30.43 | $30.43 | 4,191,200 |
| 2025-01-08 | $30.36 | $30.78 | $28.72 | $30.07 | $30.07 | 6,306,320 |
| 2025-01-07 | $30.02 | $31.13 | $29.52 | $30.97 | $30.97 | 6,470,180 |
| 2025-01-06 | $29.30 | $30.65 | $28.86 | $29.93 | $29.93 | 6,733,290 |
| 2025-01-03 | $33.32 | $33.37 | $30.15 | $30.21 | $30.21 | 8,650,360 |
| 2025-01-02 | $33.12 | $34.00 | $32.30 | $33.32 | $33.32 | 7,504,510 |
| 2024-12-31 | $35.38 | $35.65 | $33.36 | $33.74 | $33.74 | 10,623,900 |
| 2024-12-30 | $37.08 | $38.00 | $35.36 | $35.69 | $35.69 | 14,633,180 |
| 2024-12-27 | $37.91 | $38.60 | $36.01 | $36.10 | $36.10 | 18,684,120 |
| 2024-12-26 | $32.05 | $38.41 | $32.00 | $38.41 | $38.41 | 21,622,710 |
| 2024-12-25 | $33.93 | $34.93 | $31.48 | $32.01 | $32.01 | 7,790,730 |
| 2024-12-24 | $31.79 | $34.05 | $31.37 | $33.93 | $33.93 | 9,971,120 |
| 2024-12-23 | $31.45 | $33.33 | $31.16 | $31.17 | $31.17 | 6,524,940 |
| 2024-12-20 | $31.45 | $32.68 | $31.45 | $31.87 | $31.87 | 6,043,450 |
| 2024-12-19 | $29.90 | $32.47 | $29.65 | $31.78 | $31.78 | 7,921,400 |
| 2024-12-18 | $29.49 | $30.70 | $28.60 | $30.30 | $30.30 | 3,891,000 |
| 2024-12-17 | $30.73 | $31.44 | $29.50 | $29.68 | $29.68 | 4,493,050 |
| 2024-12-16 | $29.66 | $30.91 | $29.28 | $30.89 | $30.89 | 5,204,180 |
| 2024-12-13 | $30.00 | $31.31 | $29.58 | $29.69 | $29.69 | 7,115,480 |
| 2024-12-12 | $29.26 | $30.57 | $29.03 | $30.39 | $30.39 | 9,031,690 |
| 2024-12-11 | $26.98 | $30.57 | $26.77 | $29.13 | $29.13 | 11,204,370 |
| 2024-12-10 | $27.32 | $27.38 | $26.71 | $27.00 | $27.00 | 2,781,910 |
| 2024-12-09 | $26.30 | $26.76 | $26.06 | $26.55 | $26.55 | 2,223,000 |
| 2024-12-06 | $26.37 | $26.56 | $25.84 | $26.21 | $26.21 | 1,404,670 |
| 2024-12-05 | $25.97 | $26.60 | $25.58 | $26.37 | $26.37 | 1,729,630 |
| 2024-12-04 | $26.51 | $26.54 | $25.79 | $25.84 | $25.84 | 1,817,130 |
| 2024-12-03 | $26.70 | $26.78 | $26.04 | $26.51 | $26.51 | 1,992,100 |
| 2024-12-02 | $26.66 | $27.10 | $26.49 | $26.78 | $26.78 | 1,761,100 |
| 2024-11-29 | $26.01 | $26.77 | $25.86 | $26.64 | $26.64 | 1,782,700 |
| 2024-11-28 | $26.50 | $26.76 | $26.01 | $26.25 | $26.25 | 1,162,600 |
| 2024-11-27 | $26.34 | $26.55 | $25.46 | $26.50 | $26.50 | 1,781,370 |
| 2024-11-26 | $26.90 | $27.08 | $26.22 | $26.36 | $26.36 | 1,288,380 |
| 2024-11-25 | $26.39 | $27.19 | $26.36 | $27.00 | $27.00 | 1,900,830 |
| 2024-11-22 | $28.16 | $28.33 | $26.34 | $26.38 | $26.38 | 3,253,200 |
| 2024-11-21 | $27.79 | $28.59 | $27.68 | $28.20 | $28.20 | 3,401,960 |
| 2024-11-20 | $26.93 | $28.55 | $26.54 | $28.13 | $28.13 | 4,679,370 |
| 2024-11-19 | $25.51 | $26.88 | $25.46 | $26.84 | $26.84 | 3,099,160 |
| 2024-11-18 | $27.27 | $27.77 | $25.47 | $25.65 | $25.65 | 3,689,500 |
| 2024-11-15 | $27.00 | $27.38 | $26.18 | $26.27 | $26.27 | 2,168,150 |
| 2024-11-14 | $27.98 | $28.33 | $27.00 | $27.06 | $27.06 | 2,535,160 |
| 2024-11-13 | $28.08 | $28.31 | $26.93 | $28.22 | $28.22 | 4,243,700 |
| 2024-11-12 | $29.29 | $29.59 | $28.22 | $28.51 | $28.51 | 3,303,800 |
| 2024-11-11 | $28.30 | $29.26 | $28.22 | $29.13 | $29.13 | 4,643,470 |
| 2024-11-08 | $28.50 | $28.89 | $28.05 | $28.40 | $28.40 | 3,993,800 |
| 2024-11-07 | $27.75 | $28.43 | $27.70 | $28.43 | $28.43 | 3,113,290 |
| 2024-11-06 | $28.26 | $28.85 | $27.66 | $27.97 | $27.97 | 3,466,700 |
| 2024-11-05 | $27.34 | $28.35 | $27.34 | $27.98 | $27.98 | 3,497,560 |
| 2024-11-04 | $27.00 | $27.50 | $26.80 | $27.43 | $27.43 | 2,006,700 |
| 2024-11-01 | $27.96 | $28.97 | $26.77 | $26.91 | $26.91 | 4,062,900 |
| 2024-10-31 | $27.40 | $27.99 | $27.33 | $27.61 | $27.61 | 2,809,340 |
| 2024-10-30 | $27.51 | $28.09 | $27.00 | $27.57 | $27.57 | 3,672,130 |
| 2024-10-29 | $28.93 | $28.93 | $27.52 | $27.55 | $27.55 | 4,996,940 |
| 2024-10-28 | $29.70 | $29.99 | $28.28 | $28.83 | $28.83 | 7,572,520 |
| 2024-10-25 | $29.38 | $30.49 | $29.11 | $29.74 | $29.74 | 6,314,230 |
| 2024-10-24 | $28.83 | $29.59 | $28.43 | $28.95 | $28.95 | 4,904,430 |
| 2024-10-23 | $28.60 | $29.68 | $28.09 | $29.05 | $29.05 | 7,721,680 |
| 2024-10-22 | $27.11 | $29.83 | $27.05 | $28.60 | $28.60 | 10,520,810 |
| 2024-10-21 | $26.26 | $27.98 | $26.10 | $27.37 | $27.37 | 7,708,610 |
| 2024-10-18 | $25.23 | $26.70 | $25.22 | $26.20 | $26.20 | 4,930,250 |
| 2024-10-17 | $25.80 | $25.97 | $25.10 | $25.23 | $25.23 | 2,831,900 |
| 2024-10-16 | $25.50 | $26.39 | $25.00 | $25.57 | $25.57 | 2,972,600 |
| 2024-10-15 | $26.18 | $27.39 | $25.70 | $25.89 | $25.89 | 5,710,180 |
| 2024-10-14 | $24.70 | $26.98 | $24.70 | $26.59 | $26.59 | 5,706,990 |
| 2024-10-11 | $24.80 | $27.69 | $24.53 | $25.49 | $25.49 | 6,494,310 |
| 2024-10-10 | $25.60 | $26.29 | $25.08 | $25.11 | $25.11 | 3,631,590 |
| 2024-10-09 | $27.42 | $27.89 | $24.81 | $25.10 | $25.10 | 6,662,550 |
| 2024-10-08 | $30.14 | $30.89 | $26.41 | $28.62 | $28.62 | 10,007,830 |
| 2024-09-30 | $23.88 | $26.50 | $23.07 | $25.89 | $25.89 | 7,739,420 |
| 2024-09-27 | $22.00 | $23.25 | $21.84 | $22.89 | $22.89 | 4,568,760 |
| 2024-09-26 | $21.18 | $21.59 | $21.04 | $21.59 | $21.59 | 2,013,600 |
| 2024-09-25 | $21.26 | $21.57 | $21.09 | $21.15 | $21.15 | 2,225,190 |
| 2024-09-24 | $20.55 | $21.16 | $20.46 | $21.07 | $21.07 | 1,824,940 |
| 2024-09-23 | $20.30 | $20.65 | $20.25 | $20.53 | $20.53 | 727,590 |
| 2024-09-20 | $20.50 | $20.60 | $20.23 | $20.40 | $20.40 | 690,100 |
| 2024-09-19 | $20.33 | $20.73 | $20.26 | $20.59 | $20.59 | 980,800 |
| 2024-09-18 | $20.30 | $20.33 | $19.88 | $20.26 | $20.26 | 985,000 |
| 2024-09-13 | $20.52 | $20.75 | $20.14 | $20.25 | $20.25 | 1,098,600 |
| 2024-09-12 | $20.92 | $21.19 | $20.51 | $20.51 | $20.51 | 1,075,000 |
| 2024-09-11 | $20.88 | $21.28 | $20.88 | $20.96 | $20.96 | 984,900 |
| 2024-09-10 | $20.89 | $21.14 | $20.61 | $20.98 | $20.98 | 818,800 |
| 2024-09-09 | $20.82 | $21.16 | $20.71 | $20.81 | $20.81 | 902,400 |
| 2024-09-06 | $21.30 | $21.35 | $20.86 | $20.95 | $20.95 | 1,234,200 |
| 2024-09-05 | $21.37 | $21.81 | $21.20 | $21.36 | $21.36 | 1,585,700 |
| 2024-09-04 | $21.07 | $21.45 | $20.91 | $21.36 | $21.36 | 1,548,900 |
| 2024-09-03 | $20.84 | $21.38 | $20.79 | $21.23 | $21.23 | 1,329,900 |
| 2024-09-02 | $21.28 | $21.55 | $20.86 | $20.92 | $20.92 | 1,776,000 |
| 2024-08-30 | $21.35 | $21.79 | $21.30 | $21.35 | $21.35 | 2,908,000 |
| 2024-08-29 | $21.09 | $21.51 | $21.05 | $21.40 | $21.40 | 1,905,500 |
| 2024-08-28 | $20.85 | $21.58 | $20.79 | $21.21 | $21.21 | 2,107,700 |
| 2024-08-27 | $21.21 | $21.35 | $20.75 | $20.79 | $20.79 | 2,270,670 |
| 2024-08-26 | $20.19 | $22.38 | $20.19 | $21.49 | $21.49 | 3,424,270 |
| 2024-08-23 | $20.14 | $20.58 | $20.12 | $20.28 | $20.28 | 952,090 |
| 2024-08-22 | $21.05 | $21.06 | $20.00 | $20.14 | $20.14 | 1,772,200 |
| 2024-08-21 | $20.65 | $21.20 | $20.65 | $20.99 | $20.99 | 1,358,100 |
| 2024-08-20 | $21.00 | $21.36 | $20.70 | $20.81 | $20.81 | 1,621,600 |
| 2024-08-19 | $21.00 | $21.21 | $20.83 | $20.86 | $20.86 | 944,700 |
| 2024-08-16 | $21.20 | $21.62 | $21.04 | $21.05 | $21.05 | 1,669,400 |
| 2024-08-15 | $21.56 | $22.16 | $21.23 | $21.46 | $21.46 | 2,215,800 |
| 2024-08-14 | $21.50 | $21.74 | $21.21 | $21.63 | $21.63 | 1,637,000 |
| 2024-08-13 | $20.80 | $21.29 | $20.58 | $21.28 | $21.28 | 1,460,700 |
| 2024-08-12 | $21.00 | $21.11 | $20.63 | $20.72 | $20.72 | 1,068,200 |
| 2024-08-09 | $21.30 | $21.52 | $20.88 | $20.88 | $20.88 | 1,272,080 |
| 2024-08-08 | $21.00 | $21.19 | $20.58 | $21.06 | $21.06 | 1,505,500 |
| 2024-08-07 | $21.01 | $21.18 | $20.90 | $21.07 | $21.07 | 1,149,140 |
| 2024-08-06 | $21.20 | $21.28 | $20.78 | $21.02 | $21.02 | 1,537,740 |
| 2024-08-05 | $21.96 | $22.15 | $20.79 | $20.79 | $20.79 | 3,103,900 |
| 2024-08-02 | $22.29 | $22.69 | $21.91 | $21.99 | $21.99 | 2,672,800 |
| 2024-08-01 | $22.49 | $22.99 | $22.34 | $22.49 | $22.49 | 3,288,000 |
| 2024-07-31 | $21.81 | $22.50 | $21.63 | $22.42 | $22.42 | 2,868,730 |
| 2024-07-30 | $21.79 | $21.99 | $21.35 | $21.81 | $21.81 | 1,631,200 |
| 2024-07-29 | $21.72 | $21.90 | $21.39 | $21.88 | $21.88 | 1,667,900 |
| 2024-07-26 | $21.47 | $21.89 | $21.47 | $21.74 | $21.74 | 1,633,100 |
| 2024-07-25 | $21.26 | $22.08 | $21.26 | $21.56 | $21.56 | 1,932,850 |
| 2024-07-24 | $21.21 | $22.44 | $21.21 | $21.70 | $21.70 | 2,726,230 |
| 2024-07-23 | $22.16 | $22.27 | $21.39 | $21.43 | $21.43 | 2,167,990 |
| 2024-07-22 | $22.44 | $22.45 | $22.12 | $22.25 | $22.25 | 1,580,940 |
| 2024-07-19 | $22.38 | $22.62 | $22.06 | $22.31 | $22.31 | 2,324,800 |
| 2024-07-18 | $21.87 | $22.58 | $21.60 | $22.43 | $22.43 | 3,231,410 |
| 2024-07-17 | $21.98 | $22.15 | $21.53 | $22.14 | $22.14 | 2,613,600 |
| 2024-07-16 | $22.78 | $23.00 | $21.85 | $22.03 | $22.03 | 3,664,100 |
| 2024-07-15 | $22.68 | $23.14 | $22.42 | $22.91 | $22.91 | 2,687,600 |
| 2024-07-12 | $23.07 | $23.12 | $22.68 | $22.84 | $22.84 | 3,222,870 |
| 2024-07-11 | $23.30 | $23.50 | $22.92 | $23.36 | $23.36 | 5,331,600 |
| 2024-07-10 | $24.31 | $24.49 | $22.87 | $23.03 | $23.03 | 7,676,170 |
| 2024-07-09 | $21.20 | $24.52 | $21.00 | $24.49 | $24.49 | 9,010,270 |
| 2024-07-08 | $21.65 | $23.47 | $21.25 | $21.60 | $21.60 | 4,346,180 |
| 2024-07-05 | $20.88 | $21.41 | $20.62 | $21.28 | $21.28 | 1,657,700 |
| 2024-07-04 | $21.80 | $21.80 | $20.84 | $20.88 | $20.88 | 1,747,800 |
| 2024-07-03 | $21.70 | $21.95 | $21.43 | $21.52 | $21.52 | 1,362,300 |
| 2024-07-02 | $22.17 | $22.34 | $21.78 | $21.84 | $21.84 | 1,556,220 |
| 2024-07-01 | $21.95 | $22.28 | $21.69 | $22.17 | $22.17 | 1,745,300 |
| 2024-06-28 | $21.75 | $22.25 | $21.60 | $21.96 | $21.96 | 1,874,800 |
| 2024-06-27 | $21.99 | $22.43 | $21.65 | $21.65 | $21.65 | 1,916,970 |
| 2024-06-26 | $21.48 | $22.21 | $21.10 | $22.19 | $22.19 | 2,144,720 |
| 2024-06-25 | $21.52 | $21.81 | $21.09 | $21.61 | $21.61 | 2,611,570 |
| 2024-06-24 | $21.90 | $22.21 | $21.19 | $21.34 | $21.34 | 3,385,590 |
| 2024-06-21 | $23.62 | $23.62 | $22.20 | $22.27 | $22.27 | 5,330,290 |
| 2024-06-20 | $23.16 | $24.60 | $22.98 | $23.65 | $23.65 | 7,499,700 |
| 2024-06-19 | $23.40 | $23.53 | $23.08 | $23.14 | $23.14 | 1,811,900 |
| 2024-06-18 | $23.09 | $23.53 | $23.01 | $23.40 | $23.40 | 2,183,200 |
| 2024-06-17 | $23.21 | $23.44 | $22.97 | $23.06 | $23.06 | 2,209,600 |
| 2024-06-14 | $23.56 | $23.60 | $23.02 | $23.45 | $23.45 | 2,446,800 |
| 2024-06-13 | $23.59 | $23.85 | $23.23 | $23.34 | $23.34 | 2,597,800 |
| 2024-06-12 | $23.24 | $23.77 | $23.24 | $23.59 | $23.59 | 2,786,600 |
| 2024-06-11 | $22.80 | $23.65 | $22.31 | $23.49 | $23.49 | 3,541,400 |
| 2024-06-07 | $22.28 | $23.13 | $22.28 | $22.90 | $22.90 | 4,079,700 |
| 2024-06-06 | $22.86 | $23.36 | $21.64 | $22.05 | $22.05 | 4,543,670 |
| 2024-06-05 | $23.33 | $23.57 | $22.70 | $22.70 | $22.70 | 4,373,000 |
| 2024-06-04 | $23.66 | $23.83 | $22.96 | $23.57 | $23.57 | 4,453,200 |
| 2024-06-03 | $24.60 | $24.67 | $23.35 | $23.77 | $23.77 | 8,083,330 |
| 2024-05-31 | $26.50 | $26.62 | $25.01 | $25.01 | $25.01 | 11,076,640 |
| 2024-05-30 | $27.62 | $30.33 | $26.51 | $26.71 | $26.71 | 16,516,930 |
| 2024-05-29 | $26.18 | $28.69 | $25.60 | $28.29 | $28.29 | 12,597,060 |
| 2024-05-28 | $27.23 | $27.50 | $26.14 | $26.66 | $26.66 | 9,573,600 |
| 2024-05-27 | $25.53 | $28.08 | $25.24 | $27.98 | $27.98 | 13,952,950 |
| 2024-05-24 | $24.58 | $26.33 | $23.90 | $25.74 | $25.74 | 8,965,990 |
| 2024-05-23 | $24.88 | $25.24 | $24.20 | $24.26 | $24.26 | 2,821,000 |
| 2024-05-22 | $24.70 | $25.15 | $24.61 | $25.11 | $25.11 | 2,693,400 |
| 2024-05-21 | $24.86 | $25.30 | $24.62 | $24.74 | $24.74 | 2,448,700 |
| 2024-05-20 | $24.95 | $25.53 | $24.86 | $25.03 | $25.03 | 3,086,300 |
| 2024-05-17 | $24.20 | $25.19 | $24.18 | $24.96 | $24.96 | 3,875,410 |
| 2024-05-16 | $24.00 | $24.78 | $24.00 | $24.41 | $24.41 | 3,504,320 |
| 2024-05-15 | $24.08 | $24.40 | $23.68 | $23.91 | $23.91 | 2,251,600 |
| 2024-05-14 | $24.20 | $24.54 | $23.93 | $24.08 | $24.08 | 2,337,850 |
| 2024-05-13 | $24.51 | $24.84 | $23.90 | $23.98 | $23.98 | 2,715,100 |
| 2024-05-10 | $25.50 | $25.60 | $24.64 | $24.69 | $24.69 | 4,421,170 |
| 2024-05-09 | $25.61 | $26.08 | $25.43 | $25.46 | $25.46 | 4,494,950 |
| 2024-05-08 | $26.02 | $26.36 | $25.40 | $25.53 | $25.53 | 5,762,190 |
| 2024-05-07 | $25.50 | $26.45 | $25.21 | $26.45 | $26.45 | 7,451,610 |
| 2024-05-06 | $24.77 | $25.58 | $24.50 | $25.51 | $25.51 | 6,049,390 |
| 2024-04-30 | $25.10 | $25.12 | $24.51 | $24.63 | $24.63 | 3,877,800 |
| 2024-04-29 | $24.47 | $25.17 | $24.24 | $25.02 | $25.02 | 5,506,890 |
| 2024-04-26 | $23.53 | $24.99 | $23.46 | $24.64 | $24.64 | 6,987,490 |
| 2024-04-25 | $23.44 | $24.90 | $23.44 | $23.85 | $23.85 | 6,767,350 |
| 2024-04-24 | $22.60 | $23.75 | $22.30 | $23.65 | $23.65 | 5,515,600 |
| 2024-04-23 | $21.98 | $22.47 | $21.79 | $22.20 | $22.20 | 3,043,000 |
| 2024-04-22 | $22.04 | $22.25 | $21.00 | $21.79 | $21.79 | 3,095,400 |
| 2024-04-19 | $22.05 | $22.65 | $21.77 | $22.09 | $22.09 | 4,666,300 |
| 2024-04-18 | $21.98 | $22.21 | $21.36 | $21.81 | $21.81 | 3,364,300 |
| 2024-04-17 | $20.80 | $22.20 | $20.80 | $22.10 | $22.10 | 4,832,190 |
| 2024-04-16 | $21.85 | $22.15 | $19.76 | $20.09 | $20.09 | 5,606,190 |
| 2024-04-15 | $23.56 | $23.93 | $21.61 | $22.15 | $22.15 | 5,967,400 |
| 2024-04-12 | $23.99 | $24.37 | $23.47 | $23.90 | $23.90 | 3,272,600 |
| 2024-04-11 | $23.75 | $24.33 | $23.75 | $23.84 | $23.84 | 3,345,460 |
| 2024-04-10 | $25.00 | $25.20 | $23.84 | $24.07 | $24.07 | 5,041,710 |
| 2024-04-09 | $24.31 | $25.78 | $24.30 | $25.20 | $25.20 | 5,654,180 |
| 2024-04-08 | $25.02 | $25.58 | $24.30 | $24.32 | $24.32 | 5,013,250 |
| 2024-04-03 | $27.44 | $27.66 | $25.19 | $25.19 | $25.19 | 9,052,310 |
| 2024-04-02 | $26.78 | $28.44 | $26.61 | $27.85 | $27.85 | 11,280,810 |
| 2024-04-01 | $26.40 | $27.17 | $26.29 | $27.05 | $27.05 | 6,694,590 |
| 2024-03-29 | $26.27 | $26.71 | $25.69 | $26.28 | $26.28 | 6,126,600 |
| 2024-03-28 | $25.84 | $27.27 | $25.71 | $26.80 | $26.80 | 8,128,170 |
| 2024-03-27 | $26.60 | $26.90 | $25.70 | $25.84 | $25.84 | 6,053,850 |
| 2024-03-26 | $27.32 | $27.54 | $26.22 | $27.04 | $27.04 | 8,362,110 |
| 2024-03-25 | $29.73 | $29.78 | $27.30 | $27.32 | $27.32 | 12,112,910 |
| 2024-03-22 | $30.43 | $31.22 | $29.81 | $30.35 | $30.35 | 10,179,510 |
| 2024-03-21 | $31.57 | $32.00 | $30.10 | $30.43 | $30.43 | 15,298,030 |
| 2024-03-20 | $32.34 | $34.40 | $31.80 | $32.55 | $32.55 | 16,503,480 |
| 2024-03-19 | $33.80 | $34.49 | $32.90 | $32.90 | $32.90 | 17,796,760 |
| 2024-03-18 | $32.00 | $35.98 | $31.40 | $35.33 | $35.33 | 20,380,800 |
| 2024-03-15 | $27.38 | $33.98 | $27.38 | $31.76 | $31.76 | 20,945,040 |
| 2024-03-14 | $26.99 | $29.50 | $25.70 | $28.70 | $28.70 | 16,635,430 |
| 2024-03-13 | $25.40 | $28.40 | $24.88 | $27.50 | $27.50 | 16,428,250 |
| 2024-03-12 | $23.00 | $26.36 | $22.13 | $25.98 | $25.98 | 15,157,960 |
| 2024-03-11 | $20.48 | $22.55 | $20.41 | $21.97 | $21.97 | 4,954,730 |
| 2024-03-08 | $20.01 | $20.62 | $20.00 | $20.46 | $20.46 | 1,668,470 |
| 2024-03-07 | $20.47 | $20.94 | $19.96 | $20.06 | $20.06 | 2,175,040 |
| 2024-03-06 | $20.05 | $20.72 | $20.05 | $20.39 | $20.39 | 1,777,700 |
| 2024-03-05 | $20.85 | $21.28 | $20.01 | $20.30 | $20.30 | 3,087,780 |
| 2024-03-04 | $21.50 | $22.21 | $20.68 | $20.99 | $20.99 | 4,009,600 |
| 2024-03-01 | $20.30 | $21.18 | $20.19 | $20.65 | $20.65 | 2,607,680 |
| 2024-02-29 | $18.78 | $20.12 | $18.77 | $20.10 | $20.10 | 2,625,630 |
| 2024-02-28 | $21.27 | $22.00 | $18.90 | $19.22 | $19.22 | 4,977,200 |
| 2024-02-27 | $20.45 | $21.25 | $20.30 | $21.23 | $21.23 | 1,921,440 |
| 2024-02-26 | $20.08 | $21.24 | $19.96 | $20.50 | $20.50 | 2,601,050 |
| 2024-02-23 | $19.39 | $20.20 | $19.36 | $20.11 | $20.11 | 2,473,330 |
| 2024-02-22 | $18.77 | $19.50 | $18.76 | $19.35 | $19.35 | 2,235,060 |
| 2024-02-21 | $18.93 | $19.44 | $18.64 | $18.91 | $18.91 | 2,676,040 |
| 2024-02-20 | $18.99 | $19.27 | $18.10 | $19.04 | $19.04 | 2,011,670 |
| 2024-02-19 | $17.52 | $19.00 | $17.52 | $18.67 | $18.67 | 3,579,080 |
| 2024-02-08 | $15.80 | $17.48 | $14.58 | $17.40 | $17.40 | 3,945,910 |
| 2024-02-07 | $16.22 | $17.11 | $15.66 | $15.67 | $15.67 | 2,623,550 |
| 2024-02-06 | $15.95 | $16.88 | $14.50 | $16.37 | $16.37 | 3,024,450 |
| 2024-02-05 | $18.56 | $18.56 | $15.55 | $15.89 | $15.89 | 3,144,860 |
| 2024-02-02 | $19.95 | $20.25 | $17.52 | $18.34 | $18.34 | 2,043,680 |
| 2024-02-01 | $20.55 | $20.78 | $19.50 | $19.80 | $19.80 | 1,758,130 |
| 2024-01-31 | $20.98 | $21.32 | $19.57 | $19.57 | $19.57 | 2,047,430 |
| 2024-01-30 | $21.90 | $21.99 | $21.13 | $21.16 | $21.16 | 1,389,700 |
| 2024-01-29 | $23.37 | $23.37 | $22.05 | $22.05 | $22.05 | 1,490,900 |
| 2024-01-26 | $23.32 | $23.83 | $23.00 | $23.12 | $23.12 | 1,676,300 |
| 2024-01-25 | $22.78 | $23.31 | $22.30 | $23.30 | $23.30 | 1,919,300 |
| 2024-01-24 | $23.20 | $23.30 | $21.70 | $22.55 | $22.55 | 2,097,060 |
| 2024-01-23 | $23.23 | $23.73 | $22.38 | $22.95 | $22.95 | 1,746,000 |
| 2024-01-22 | $25.05 | $25.09 | $23.06 | $23.38 | $23.38 | 2,424,430 |
| 2024-01-19 | $25.55 | $26.19 | $24.88 | $25.05 | $25.05 | 2,482,730 |
| 2024-01-18 | $26.04 | $26.04 | $25.00 | $25.87 | $25.87 | 4,451,350 |
| 2024-01-17 | $27.02 | $29.69 | $26.31 | $26.81 | $26.81 | 5,635,500 |
| 2024-01-16 | $26.46 | $27.80 | $25.98 | $26.97 | $26.97 | 3,133,890 |
| 2024-01-15 | $27.86 | $28.03 | $26.49 | $26.65 | $26.65 | 2,100,500 |
| 2024-01-12 | $27.45 | $28.17 | $27.29 | $27.53 | $27.53 | 1,817,120 |
| 2024-01-11 | $26.98 | $27.59 | $26.92 | $27.56 | $27.56 | 2,049,820 |
| 2024-01-10 | $28.42 | $28.45 | $27.00 | $27.00 | $27.00 | 2,948,540 |
| 2024-01-09 | $28.77 | $29.15 | $28.00 | $28.44 | $28.44 | 3,618,530 |
| 2024-01-08 | $29.77 | $30.58 | $28.66 | $28.97 | $28.97 | 5,428,600 |
| 2024-01-05 | $28.03 | $29.99 | $28.00 | $29.86 | $29.86 | 7,304,930 |
| 2024-01-04 | $29.52 | $29.52 | $28.19 | $28.19 | $28.19 | 3,226,800 |
| 2024-01-03 | $28.78 | $30.18 | $28.76 | $29.52 | $29.52 | 3,858,950 |
| 2024-01-02 | $28.75 | $29.08 | $28.58 | $28.93 | $28.93 | 1,859,990 |
| 2024-01-01 | $28.79 | $28.79 | $28.79 | $28.79 | $28.79 | 0 |
| 2023-12-29 | $28.70 | $29.25 | $28.33 | $28.79 | $28.79 | 3,231,400 |
| 2023-12-28 | $27.00 | $28.96 | $26.78 | $28.70 | $28.70 | 3,587,300 |
| 2023-12-27 | $26.53 | $27.24 | $25.28 | $27.00 | $27.00 | 3,164,790 |
| 2023-12-26 | $29.16 | $29.17 | $26.05 | $26.61 | $26.61 | 4,736,410 |
| 2023-12-25 | $29.30 | $29.76 | $28.90 | $29.25 | $29.25 | 2,696,610 |
| 2023-12-22 | $29.20 | $29.87 | $28.80 | $29.50 | $29.50 | 5,452,320 |
| 2023-12-21 | $27.57 | $29.69 | $27.25 | $28.99 | $28.99 | 5,162,960 |
| 2023-12-20 | $27.55 | $27.96 | $27.12 | $27.63 | $27.63 | 2,265,160 |
| 2023-12-19 | $27.53 | $27.76 | $27.10 | $27.55 | $27.55 | 1,519,700 |
| 2023-12-18 | $27.80 | $28.19 | $27.50 | $27.56 | $27.56 | 1,153,450 |
| 2023-12-15 | $27.86 | $28.38 | $27.77 | $27.93 | $27.93 | 1,128,450 |
| 2023-12-14 | $28.10 | $28.42 | $27.82 | $27.86 | $27.86 | 1,118,700 |
| 2023-12-13 | $28.81 | $28.85 | $28.03 | $28.14 | $28.14 | 1,715,200 |
| 2023-12-12 | $28.30 | $28.97 | $28.17 | $28.75 | $28.75 | 2,000,090 |
| 2023-12-11 | $27.89 | $28.38 | $27.65 | $28.35 | $28.35 | 1,359,000 |
| 2023-12-08 | $28.42 | $28.73 | $28.09 | $28.13 | $28.13 | 1,883,930 |
| 2023-12-07 | $28.56 | $28.92 | $28.16 | $28.63 | $28.63 | 2,587,200 |
| 2023-12-06 | $27.64 | $28.80 | $27.63 | $28.65 | $28.65 | 4,022,330 |
| 2023-12-05 | $28.22 | $28.28 | $27.65 | $27.65 | $27.65 | 1,775,820 |
| 2023-12-04 | $27.41 | $28.26 | $27.40 | $28.01 | $28.01 | 1,976,800 |
| 2023-12-01 | $27.39 | $27.83 | $27.16 | $27.57 | $27.57 | 1,593,150 |
| 2023-11-30 | $27.93 | $27.93 | $26.94 | $27.39 | $27.39 | 2,182,700 |
| 2023-11-29 | $28.34 | $28.35 | $27.48 | $27.78 | $27.78 | 2,294,000 |
| 2023-11-28 | $27.77 | $28.46 | $27.50 | $28.39 | $28.39 | 2,961,070 |
| 2023-11-27 | $27.55 | $27.91 | $27.22 | $27.74 | $27.74 | 1,647,000 |
| 2023-11-24 | $27.74 | $28.20 | $27.31 | $27.70 | $27.70 | 2,468,750 |
| 2023-11-23 | $27.33 | $27.82 | $27.03 | $27.80 | $27.80 | 2,324,700 |
| 2023-11-22 | $27.62 | $27.85 | $27.01 | $27.34 | $27.34 | 3,348,710 |
| 2023-11-21 | $28.91 | $29.04 | $27.68 | $27.93 | $27.93 | 4,518,680 |
| 2023-11-20 | $28.20 | $31.00 | $28.03 | $28.89 | $28.89 | 7,603,020 |
| 2023-11-17 | $27.74 | $28.49 | $27.52 | $28.40 | $28.40 | 4,860,170 |
| 2023-11-16 | $27.83 | $28.19 | $27.50 | $27.95 | $27.95 | 4,795,700 |
| 2023-11-15 | $27.21 | $28.57 | $26.98 | $28.45 | $28.45 | 8,651,330 |
| 2023-11-14 | $27.50 | $27.50 | $26.93 | $27.10 | $27.10 | 5,229,380 |
| 2023-11-13 | $28.00 | $28.19 | $27.20 | $27.50 | $27.50 | 6,685,810 |
| 2023-11-10 | $28.01 | $29.10 | $27.27 | $28.28 | $28.28 | 9,523,490 |
| 2023-11-09 | $26.15 | $31.31 | $26.02 | $28.99 | $28.99 | 12,021,060 |
| 2023-11-08 | $26.56 | $26.56 | $25.78 | $26.09 | $26.09 | 2,262,560 |
| 2023-11-07 | $25.60 | $26.58 | $25.41 | $26.51 | $26.51 | 2,046,580 |
| 2023-11-06 | $24.95 | $25.79 | $24.95 | $25.73 | $25.73 | 1,601,600 |
| 2023-11-03 | $25.21 | $25.50 | $24.90 | $24.94 | $24.94 | 1,404,500 |
| 2023-11-02 | $25.45 | $25.69 | $24.93 | $24.93 | $24.93 | 949,490 |
| 2023-11-01 | $25.48 | $25.60 | $24.89 | $25.51 | $25.51 | 829,900 |
| 2023-10-31 | $25.01 | $25.50 | $25.01 | $25.33 | $25.33 | 848,580 |
| 2023-10-30 | $25.40 | $25.43 | $24.73 | $25.30 | $25.30 | 1,054,000 |
| 2023-10-27 | $24.45 | $25.23 | $23.83 | $25.08 | $25.08 | 1,442,100 |
| 2023-10-26 | $24.38 | $24.60 | $23.87 | $24.40 | $24.40 | 956,100 |
| 2023-10-25 | $24.00 | $24.70 | $23.95 | $24.44 | $24.44 | 1,141,500 |
| 2023-10-24 | $23.29 | $23.97 | $23.18 | $23.94 | $23.94 | 1,248,000 |
| 2023-10-23 | $23.75 | $23.78 | $23.02 | $23.20 | $23.20 | 1,070,900 |
| 2023-10-20 | $23.65 | $24.22 | $23.52 | $23.81 | $23.81 | 876,530 |
| 2023-10-19 | $23.80 | $24.55 | $23.32 | $23.95 | $23.95 | 714,330 |
| 2023-10-18 | $24.37 | $24.51 | $23.89 | $23.96 | $23.96 | 928,300 |
| 2023-10-17 | $24.56 | $24.64 | $24.19 | $24.57 | $24.57 | 723,900 |
| 2023-10-16 | $24.99 | $24.99 | $24.33 | $24.38 | $24.38 | 1,058,700 |
| 2023-10-13 | $25.20 | $25.33 | $24.74 | $24.75 | $24.75 | 961,280 |
| 2023-10-12 | $25.50 | $25.56 | $24.77 | $25.22 | $25.22 | 1,221,700 |
| 2023-10-11 | $25.09 | $25.58 | $25.05 | $25.37 | $25.37 | 1,176,600 |
| 2023-10-10 | $25.20 | $25.65 | $25.07 | $25.09 | $25.09 | 925,100 |
| 2023-10-09 | $25.60 | $25.66 | $25.01 | $25.34 | $25.34 | 1,088,400 |
| 2023-09-28 | $25.14 | $25.70 | $25.14 | $25.60 | $25.60 | 884,590 |
| 2023-09-27 | $25.01 | $25.49 | $24.91 | $25.12 | $25.12 | 892,930 |
| 2023-09-26 | $25.40 | $25.63 | $24.98 | $25.11 | $25.11 | 648,200 |
| 2023-09-25 | $25.30 | $25.65 | $25.15 | $25.43 | $25.43 | 942,500 |
| 2023-09-22 | $24.76 | $25.40 | $24.70 | $25.32 | $25.32 | 998,600 |
| 2023-09-21 | $24.70 | $25.18 | $24.45 | $24.91 | $24.91 | 1,117,620 |
| 2023-09-20 | $25.16 | $25.57 | $24.74 | $24.85 | $24.85 | 1,323,100 |
| 2023-09-19 | $25.92 | $26.05 | $25.25 | $25.42 | $25.42 | 1,092,300 |
| 2023-09-18 | $25.35 | $26.25 | $25.04 | $25.90 | $25.90 | 1,963,400 |
| 2023-09-15 | $25.15 | $25.75 | $25.05 | $25.56 | $25.56 | 1,518,500 |
| 2023-09-14 | $25.47 | $25.54 | $25.00 | $25.15 | $25.15 | 985,300 |
| 2023-09-13 | $25.72 | $25.81 | $25.11 | $25.45 | $25.45 | 1,232,400 |
| 2023-09-12 | $25.70 | $25.99 | $25.59 | $25.87 | $25.87 | 1,104,210 |
| 2023-09-11 | $25.67 | $26.05 | $25.41 | $25.80 | $25.80 | 1,686,860 |
| 2023-09-08 | $26.23 | $26.28 | $25.65 | $25.67 | $25.67 | 1,486,500 |
| 2023-09-07 | $26.75 | $26.90 | $25.70 | $25.71 | $25.71 | 2,609,200 |
| 2023-09-06 | $26.20 | $27.15 | $25.95 | $26.75 | $26.75 | 3,129,180 |
| 2023-09-05 | $25.74 | $27.15 | $25.55 | $26.35 | $26.35 | 3,998,620 |
| 2023-09-04 | $25.60 | $26.40 | $25.25 | $25.91 | $25.91 | 2,134,420 |
| 2023-09-01 | $25.70 | $26.10 | $25.40 | $25.60 | $25.60 | 1,569,000 |
| 2023-08-31 | $25.50 | $26.30 | $25.50 | $25.80 | $25.80 | 2,735,830 |
| 2023-08-30 | $26.27 | $27.00 | $25.49 | $25.90 | $25.90 | 5,501,230 |
| 2023-08-29 | $24.27 | $25.19 | $23.75 | $25.16 | $25.16 | 2,829,670 |
| 2023-08-28 | $25.00 | $25.10 | $23.96 | $23.96 | $23.96 | 2,315,900 |
| 2023-08-25 | $23.75 | $24.05 | $23.75 | $23.99 | $23.99 | 1,346,010 |
| 2023-08-24 | $23.15 | $24.48 | $23.15 | $23.90 | $23.90 | 1,904,700 |
| 2023-08-23 | $23.25 | $23.49 | $23.09 | $23.12 | $23.12 | 530,200 |
| 2023-08-22 | $23.97 | $23.97 | $22.88 | $23.43 | $23.43 | 1,144,870 |
| 2023-08-21 | $23.77 | $24.00 | $23.51 | $23.52 | $23.52 | 674,400 |
| 2023-08-18 | $23.85 | $24.40 | $23.54 | $23.65 | $23.65 | 1,190,250 |
| 2023-08-17 | $22.77 | $23.78 | $22.77 | $23.70 | $23.70 | 1,365,080 |
| 2023-08-16 | $23.40 | $23.65 | $22.91 | $22.93 | $22.93 | 768,360 |
| 2023-08-15 | $23.65 | $23.79 | $23.31 | $23.45 | $23.45 | 465,500 |
| 2023-08-14 | $23.57 | $23.70 | $23.11 | $23.58 | $23.58 | 712,730 |
| 2023-08-11 | $23.92 | $24.06 | $23.50 | $23.50 | $23.50 | 615,500 |
| 2023-08-10 | $23.84 | $24.02 | $23.71 | $23.91 | $23.91 | 511,590 |
| 2023-08-09 | $24.07 | $24.18 | $23.80 | $23.85 | $23.85 | 856,700 |
| 2023-08-08 | $24.01 | $24.37 | $23.76 | $24.28 | $24.28 | 1,144,220 |
| 2023-08-07 | $23.88 | $24.25 | $23.80 | $24.01 | $24.01 | 851,500 |
| 2023-08-04 | $23.67 | $24.33 | $23.67 | $23.88 | $23.88 | 1,160,600 |
| 2023-08-03 | $23.40 | $23.74 | $23.32 | $23.65 | $23.65 | 903,100 |
| 2023-08-02 | $23.69 | $23.77 | $23.30 | $23.46 | $23.46 | 1,829,700 |
| 2023-08-01 | $25.30 | $25.30 | $23.23 | $23.77 | $23.77 | 4,244,000 |
| 2023-07-31 | $25.53 | $25.79 | $25.11 | $25.22 | $25.22 | 1,344,150 |
| 2023-07-28 | $25.71 | $25.95 | $25.02 | $25.32 | $25.32 | 1,685,500 |
| 2023-07-27 | $26.33 | $26.35 | $25.70 | $25.77 | $25.77 | 1,146,700 |
| 2023-07-26 | $26.30 | $26.42 | $26.11 | $26.19 | $26.19 | 883,800 |
| 2023-07-25 | $25.88 | $26.59 | $25.88 | $26.16 | $26.16 | 1,530,100 |
| 2023-07-24 | $26.10 | $26.13 | $25.60 | $25.65 | $25.65 | 1,215,500 |
| 2023-07-21 | $26.40 | $26.73 | $25.91 | $26.10 | $26.10 | 1,406,480 |
| 2023-07-20 | $26.40 | $26.95 | $26.39 | $26.48 | $26.48 | 1,680,900 |
| 2023-07-19 | $26.49 | $26.86 | $26.35 | $26.44 | $26.44 | 1,791,600 |
| 2023-07-18 | $26.20 | $27.20 | $25.71 | $26.64 | $26.64 | 2,795,780 |
| 2023-07-17 | $26.31 | $26.61 | $25.88 | $26.05 | $26.05 | 1,301,600 |
| 2023-07-14 | $26.48 | $26.85 | $26.18 | $26.44 | $26.44 | 2,273,760 |
| 2023-07-13 | $26.08 | $26.77 | $26.07 | $26.39 | $26.39 | 1,888,300 |
| 2023-07-12 | $26.16 | $26.64 | $25.92 | $26.10 | $26.10 | 1,652,320 |
| 2023-07-11 | $25.99 | $26.18 | $25.69 | $26.13 | $26.13 | 1,524,630 |
| 2023-07-10 | $25.77 | $26.80 | $25.60 | $25.98 | $25.98 | 2,049,270 |
| 2023-07-07 | $26.42 | $26.42 | $25.67 | $25.67 | $25.51 | 1,101,560 |
| 2023-07-06 | $26.30 | $26.58 | $26.03 | $26.18 | $26.02 | 997,700 |
| 2023-07-05 | $26.43 | $26.73 | $26.21 | $26.30 | $26.14 | 1,278,600 |
| 2023-07-04 | $26.22 | $26.60 | $26.08 | $26.39 | $26.23 | 1,255,370 |
| 2023-07-03 | $26.41 | $26.89 | $26.12 | $26.21 | $26.05 | 1,747,000 |
| 2023-06-30 | $25.94 | $26.59 | $25.70 | $26.40 | $26.24 | 1,559,350 |
| 2023-06-29 | $25.88 | $26.16 | $25.74 | $25.76 | $25.60 | 1,041,800 |
| 2023-06-28 | $26.38 | $26.38 | $25.66 | $25.91 | $25.75 | 1,226,600 |
| 2023-06-27 | $25.52 | $26.43 | $25.40 | $26.38 | $26.22 | 1,851,900 |
| 2023-06-26 | $25.77 | $26.23 | $25.50 | $25.50 | $25.34 | 1,909,800 |
| 2023-06-21 | $26.45 | $26.90 | $26.16 | $26.33 | $26.17 | 2,460,990 |
| 2023-06-20 | $27.42 | $27.42 | $26.48 | $26.54 | $26.38 | 3,577,400 |
| 2023-06-19 | $27.30 | $28.10 | $27.10 | $27.60 | $27.43 | 4,585,140 |
| 2023-06-16 | $26.75 | $27.12 | $26.38 | $27.10 | $27.10 | 1,890,300 |
| 2023-06-15 | $26.79 | $26.99 | $26.59 | $26.75 | $26.75 | 1,554,290 |
| 2023-06-14 | $27.53 | $27.63 | $26.81 | $26.81 | $26.81 | 2,261,100 |
| 2023-06-13 | $27.00 | $27.70 | $27.00 | $27.53 | $27.53 | 1,818,560 |
| 2023-06-12 | $27.14 | $27.39 | $26.65 | $27.27 | $27.27 | 1,745,400 |
| 2023-06-09 | $26.90 | $27.39 | $26.80 | $27.20 | $27.20 | 1,885,580 |
| 2023-06-08 | $27.52 | $27.98 | $26.96 | $27.01 | $27.01 | 2,471,480 |
| 2023-06-07 | $27.74 | $28.10 | $27.15 | $27.60 | $27.60 | 3,564,600 |
| 2023-06-06 | $29.00 | $29.70 | $27.84 | $27.88 | $27.88 | 6,032,380 |
| 2023-06-05 | $27.88 | $28.09 | $27.45 | $27.65 | $27.65 | 2,313,070 |
| 2023-06-02 | $27.07 | $28.50 | $27.07 | $27.96 | $27.96 | 3,981,910 |
| 2023-06-01 | $26.22 | $27.25 | $26.14 | $27.07 | $27.07 | 2,357,340 |
| 2023-05-31 | $26.85 | $26.85 | $26.30 | $26.42 | $26.42 | 1,347,570 |
| 2023-05-30 | $27.26 | $27.48 | $26.34 | $26.78 | $26.78 | 2,711,470 |
| 2023-05-29 | $27.11 | $28.25 | $26.86 | $27.53 | $27.53 | 3,036,550 |
| 2023-05-26 | $26.90 | $27.08 | $26.53 | $27.02 | $27.02 | 2,011,540 |
| 2023-05-25 | $26.45 | $27.11 | $26.11 | $26.80 | $26.80 | 2,588,530 |
| 2023-05-24 | $26.18 | $26.73 | $25.92 | $26.37 | $26.37 | 1,926,270 |
| 2023-05-23 | $26.74 | $27.00 | $25.47 | $26.23 | $26.23 | 2,886,700 |
| 2023-05-22 | $27.07 | $27.32 | $26.55 | $26.88 | $26.88 | 2,397,930 |
| 2023-05-19 | $26.39 | $27.46 | $26.25 | $27.24 | $27.24 | 3,007,180 |
| 2023-05-18 | $26.17 | $26.66 | $25.91 | $26.54 | $26.54 | 2,249,860 |
| 2023-05-17 | $26.00 | $26.20 | $25.82 | $26.02 | $26.02 | 1,430,500 |
| 2023-05-16 | $26.30 | $26.30 | $25.78 | $25.97 | $25.97 | 1,854,500 |
| 2023-05-15 | $25.87 | $26.38 | $25.83 | $26.36 | $26.36 | 1,640,100 |
| 2023-05-12 | $27.30 | $27.58 | $25.89 | $26.00 | $26.00 | 3,676,820 |
| 2023-05-11 | $27.34 | $27.73 | $27.10 | $27.39 | $27.39 | 1,291,700 |
| 2023-05-10 | $26.85 | $27.47 | $26.80 | $27.37 | $27.37 | 1,823,880 |
| 2023-05-09 | $28.06 | $28.14 | $27.10 | $27.25 | $27.25 | 1,929,710 |
| 2023-05-08 | $28.49 | $28.64 | $27.70 | $28.06 | $28.06 | 2,303,360 |
| 2023-05-05 | $28.80 | $28.80 | $27.76 | $28.02 | $28.02 | 3,336,500 |
| 2023-05-04 | $30.55 | $30.55 | $28.40 | $29.24 | $29.24 | 5,466,580 |
| 2023-05-03 | $30.70 | $30.70 | $30.70 | $30.70 | $30.70 | 0 |
| 2023-05-02 | $30.70 | $30.70 | $30.70 | $30.70 | $30.70 | 0 |
| 2023-04-28 | $30.31 | $31.27 | $29.50 | $30.70 | $30.70 | 5,130,930 |
| 2023-04-27 | $34.00 | $34.25 | $29.51 | $30.32 | $30.32 | 9,944,320 |
| 2023-04-26 | $35.71 | $37.18 | $34.20 | $36.06 | $36.06 | 9,980,670 |
| 2023-04-25 | $38.64 | $39.10 | $33.30 | $34.01 | $34.01 | 10,779,110 |
| 2023-04-24 | $39.56 | $40.35 | $37.50 | $39.90 | $39.90 | 10,888,060 |
| 2023-04-21 | $38.40 | $41.16 | $37.10 | $38.38 | $38.38 | 11,389,540 |
| 2023-04-20 | $36.35 | $38.01 | $35.40 | $37.99 | $37.99 | 10,564,570 |
| 2023-04-19 | $33.57 | $36.76 | $32.65 | $36.35 | $36.35 | 8,418,780 |
| 2023-04-18 | $33.48 | $33.96 | $32.05 | $33.30 | $33.30 | 3,782,430 |
| 2023-04-17 | $34.27 | $35.86 | $33.33 | $33.52 | $33.52 | 3,862,350 |
| 2023-04-14 | $34.86 | $36.66 | $34.51 | $34.60 | $34.60 | 5,392,890 |
| 2023-04-13 | $34.31 | $35.10 | $33.53 | $35.10 | $35.10 | 3,896,440 |
| 2023-04-12 | $33.22 | $35.33 | $32.62 | $34.97 | $34.97 | 5,137,810 |
| 2023-04-11 | $32.83 | $33.70 | $32.41 | $33.46 | $33.46 | 2,504,670 |
| 2023-04-10 | $34.70 | $35.87 | $33.00 | $33.00 | $33.00 | 3,578,590 |
| 2023-04-07 | $34.40 | $35.33 | $33.87 | $34.66 | $34.66 | 4,391,860 |
| 2023-04-06 | $33.03 | $36.33 | $32.92 | $35.74 | $35.74 | 6,561,610 |
| 2023-04-05 | $33.57 | $33.57 | $33.57 | $33.57 | $33.57 | 0 |
| 2023-04-04 | $32.26 | $33.57 | $31.72 | $33.57 | $33.57 | 5,623,200 |
| 2023-04-03 | $32.03 | $32.11 | $31.00 | $31.98 | $31.98 | 3,122,920 |
| 2023-03-31 | $31.71 | $33.08 | $31.61 | $32.24 | $32.24 | 3,551,470 |
| 2023-03-30 | $31.26 | $32.00 | $31.18 | $31.61 | $31.61 | 2,238,840 |
| 2023-03-29 | $31.88 | $32.45 | $31.39 | $31.74 | $31.74 | 3,333,740 |
| 2023-03-28 | $33.33 | $33.73 | $31.51 | $31.65 | $31.65 | 4,667,200 |
| 2023-03-27 | $36.75 | $36.75 | $33.53 | $33.82 | $33.82 | 7,409,470 |
| 2023-03-24 | $33.54 | $37.48 | $33.20 | $36.06 | $36.06 | 9,846,530 |
| 2023-03-23 | $31.62 | $34.38 | $31.21 | $33.64 | $33.64 | 6,739,280 |
| 2023-03-22 | $31.35 | $31.66 | $30.76 | $31.40 | $31.40 | 2,460,050 |
| 2023-03-21 | $30.10 | $31.47 | $29.91 | $31.34 | $31.34 | 3,611,060 |
| 2023-03-20 | $30.29 | $30.36 | $29.29 | $29.90 | $29.90 | 1,905,670 |
| 2023-03-17 | $30.39 | $30.65 | $29.90 | $30.30 | $30.30 | 2,229,210 |
| 2023-03-16 | $29.55 | $31.69 | $29.34 | $30.39 | $30.39 | 3,593,930 |
| 2023-03-15 | $28.94 | $30.68 | $28.88 | $29.70 | $29.70 | 2,906,790 |
| 2023-03-14 | $28.47 | $28.96 | $27.69 | $28.94 | $28.94 | 2,098,200 |
| 2023-03-13 | $28.65 | $29.29 | $28.38 | $28.67 | $28.67 | 1,267,050 |
| 2023-03-10 | $29.78 | $29.97 | $28.92 | $29.08 | $29.08 | 1,810,650 |
| 2023-03-09 | $29.50 | $30.62 | $29.27 | $30.04 | $30.04 | 2,791,150 |
| 2023-03-08 | $29.22 | $29.63 | $28.88 | $29.50 | $29.50 | 1,607,090 |
| 2023-03-07 | $30.09 | $30.38 | $29.22 | $29.30 | $29.30 | 2,001,900 |
| 2023-03-06 | $30.48 | $30.49 | $29.50 | $30.15 | $30.15 | 2,060,020 |
| 2023-03-03 | $30.50 | $30.99 | $29.86 | $30.54 | $30.54 | 2,283,980 |
| 2023-03-02 | $31.70 | $32.35 | $30.60 | $30.65 | $30.65 | 3,236,800 |
| 2023-03-01 | $31.21 | $31.80 | $30.91 | $31.74 | $31.74 | 3,161,190 |
| 2023-02-28 | $32.01 | $32.05 | $30.39 | $31.21 | $31.21 | 3,103,430 |
| 2023-02-27 | $32.05 | $32.28 | $31.18 | $31.58 | $31.58 | 3,072,600 |
| 2023-02-24 | $33.20 | $33.48 | $31.75 | $32.05 | $32.05 | 3,524,370 |
| 2023-02-23 | $33.23 | $34.38 | $32.90 | $33.00 | $33.00 | 4,518,600 |
| 2023-02-22 | $32.70 | $34.10 | $31.90 | $33.68 | $33.68 | 6,730,950 |
| 2023-02-21 | $29.80 | $34.56 | $29.58 | $33.23 | $33.23 | 8,559,420 |
| 2023-02-20 | $30.11 | $30.28 | $29.26 | $29.82 | $29.82 | 2,056,880 |
| 2023-02-17 | $30.52 | $31.25 | $29.95 | $30.03 | $30.03 | 3,126,200 |
| 2023-02-16 | $32.38 | $32.40 | $30.00 | $30.43 | $30.43 | 5,793,160 |
| 2023-02-15 | $32.30 | $33.00 | $31.58 | $32.45 | $32.45 | 6,294,570 |
| 2023-02-14 | $30.35 | $32.79 | $30.11 | $32.31 | $32.31 | 7,284,060 |
| 2023-02-13 | $31.30 | $31.89 | $30.46 | $30.48 | $30.48 | 5,461,890 |
| 2023-02-10 | $29.30 | $31.31 | $29.10 | $31.07 | $31.07 | 7,306,060 |
| 2023-02-09 | $28.24 | $30.43 | $28.02 | $29.78 | $29.78 | 6,258,100 |
| 2023-02-08 | $28.05 | $28.60 | $27.81 | $28.27 | $28.27 | 2,469,030 |
| 2023-02-07 | $27.28 | $28.47 | $27.15 | $28.05 | $28.05 | 3,569,010 |
| 2023-02-06 | $27.36 | $27.47 | $27.15 | $27.29 | $27.29 | 1,018,600 |
| 2023-02-03 | $27.25 | $27.47 | $26.78 | $27.36 | $27.36 | 2,026,300 |
| 2023-02-02 | $27.72 | $27.72 | $27.13 | $27.25 | $27.25 | 1,589,680 |
| 2023-02-01 | $27.31 | $27.56 | $27.02 | $27.50 | $27.50 | 2,159,270 |
| 2023-01-31 | $26.73 | $27.39 | $26.56 | $27.25 | $27.25 | 2,329,400 |
| 2023-01-30 | $26.63 | $27.03 | $26.63 | $26.80 | $26.80 | 1,828,380 |
| 2023-01-20 | $26.20 | $26.48 | $26.16 | $26.36 | $26.36 | 889,280 |
| 2023-01-19 | $26.02 | $26.38 | $26.02 | $26.10 | $26.10 | 732,100 |
| 2023-01-18 | $26.25 | $26.68 | $26.12 | $26.26 | $26.26 | 1,113,340 |
| 2023-01-17 | $26.50 | $26.50 | $26.06 | $26.19 | $26.19 | 899,700 |
| 2023-01-16 | $26.24 | $26.48 | $25.97 | $26.35 | $26.35 | 1,096,900 |
| 2023-01-13 | $25.97 | $26.50 | $25.96 | $26.09 | $26.09 | 1,098,540 |
| 2023-01-12 | $26.21 | $26.41 | $25.80 | $25.97 | $25.97 | 1,335,730 |
| 2023-01-11 | $26.58 | $26.59 | $26.10 | $26.21 | $26.21 | 1,516,030 |
| 2023-01-10 | $26.55 | $26.99 | $26.26 | $26.37 | $26.37 | 2,173,500 |
| 2023-01-09 | $26.61 | $26.96 | $26.05 | $26.90 | $26.90 | 3,848,310 |
| 2023-01-06 | $26.43 | $27.19 | $25.88 | $26.37 | $26.37 | 3,751,030 |
| 2023-01-05 | $25.50 | $27.46 | $25.45 | $26.45 | $26.45 | 5,592,510 |
| 2023-01-04 | $24.90 | $25.43 | $24.66 | $25.20 | $25.20 | 1,156,000 |
| 2023-01-03 | $24.65 | $25.04 | $23.93 | $24.97 | $24.97 | 1,568,000 |
| 2023-01-02 | $24.32 | $24.32 | $24.32 | $24.32 | $24.32 | 0 |
| 2022-12-30 | $24.21 | $24.42 | $24.12 | $24.32 | $24.32 | 879,730 |
| 2022-12-29 | $24.22 | $24.70 | $24.04 | $24.04 | $24.04 | 922,050 |
| 2022-12-28 | $24.38 | $24.67 | $24.18 | $24.57 | $24.57 | 1,045,750 |
| 2022-12-27 | $24.50 | $24.65 | $24.06 | $24.49 | $24.49 | 1,207,200 |
| 2022-12-26 | $23.18 | $24.31 | $23.18 | $24.25 | $24.25 | 1,318,330 |
| 2022-12-23 | $22.99 | $23.61 | $22.99 | $23.18 | $23.18 | 819,400 |
| 2022-12-22 | $24.19 | $24.37 | $23.25 | $23.25 | $23.25 | 1,459,090 |
| 2022-12-21 | $24.14 | $24.47 | $23.90 | $24.19 | $24.19 | 951,210 |
| 2022-12-20 | $24.25 | $24.56 | $23.88 | $24.39 | $24.39 | 902,400 |
| 2022-12-19 | $24.67 | $24.96 | $24.08 | $24.25 | $24.25 | 1,303,400 |
| 2022-12-16 | $25.15 | $25.28 | $24.63 | $24.77 | $24.77 | 1,466,000 |
| 2022-12-15 | $25.01 | $25.55 | $24.88 | $25.36 | $25.36 | 1,542,900 |
| 2022-12-14 | $24.81 | $25.35 | $24.81 | $25.00 | $25.00 | 968,210 |
| 2022-12-13 | $25.23 | $25.49 | $24.75 | $24.79 | $24.79 | 1,479,510 |
| 2022-12-12 | $25.70 | $25.70 | $25.08 | $25.23 | $25.23 | 1,147,630 |
| 2022-12-09 | $25.96 | $26.09 | $25.60 | $25.70 | $25.70 | 1,555,200 |
| 2022-12-08 | $25.72 | $26.44 | $25.40 | $25.96 | $25.96 | 1,975,980 |
| 2022-12-07 | $25.88 | $26.17 | $25.60 | $25.73 | $25.73 | 1,489,880 |
| 2022-12-06 | $26.07 | $26.30 | $25.57 | $25.88 | $25.88 | 1,550,730 |
| 2022-12-05 | $26.30 | $26.34 | $25.82 | $26.07 | $26.07 | 1,298,850 |
| 2022-12-01 | $25.81 | $26.26 | $25.74 | $25.83 | $25.83 | 1,433,000 |
| 2022-11-30 | $26.00 | $26.00 | $25.50 | $25.66 | $25.66 | 1,238,700 |
| 2022-11-29 | $25.86 | $26.20 | $25.51 | $25.92 | $25.92 | 1,411,800 |
| 2022-11-28 | $25.50 | $25.73 | $25.03 | $25.51 | $25.51 | 1,475,940 |
| 2022-11-25 | $27.10 | $27.10 | $25.92 | $25.93 | $25.93 | 2,151,400 |
| 2022-11-24 | $26.73 | $27.12 | $26.40 | $27.10 | $27.10 | 1,803,900 |
| 2022-11-23 | $26.85 | $26.95 | $26.00 | $26.73 | $26.73 | 1,519,850 |
| 2022-11-22 | $27.97 | $27.97 | $26.76 | $26.87 | $26.87 | 1,730,270 |
| 2022-11-21 | $27.73 | $27.86 | $27.10 | $27.81 | $27.81 | 1,217,860 |
| 2022-11-18 | $29.00 | $29.00 | $27.60 | $27.72 | $27.72 | 1,898,850 |
| 2022-11-17 | $29.00 | $29.00 | $27.70 | $28.46 | $28.46 | 2,513,300 |
| 2022-11-16 | $28.63 | $29.08 | $28.60 | $28.90 | $28.90 | 1,822,060 |
| 2022-11-15 | $27.55 | $28.77 | $27.55 | $28.75 | $28.75 | 2,396,300 |
| 2022-11-14 | $28.56 | $29.00 | $27.70 | $27.90 | $27.90 | 2,231,400 |
| 2022-11-11 | $28.80 | $29.08 | $28.36 | $28.56 | $28.56 | 2,154,100 |
| 2022-11-10 | $28.96 | $29.18 | $28.10 | $28.25 | $28.25 | 1,650,850 |
| 2022-11-09 | $29.78 | $29.78 | $28.93 | $28.96 | $28.96 | 2,146,900 |
| 2022-11-08 | $30.02 | $30.64 | $29.18 | $29.55 | $29.55 | 2,868,900 |
| 2022-11-07 | $29.04 | $30.42 | $28.98 | $30.00 | $30.00 | 3,507,300 |
| 2022-11-04 | $28.41 | $29.23 | $28.22 | $29.04 | $29.04 | 3,437,410 |
| 2022-11-03 | $27.11 | $28.79 | $27.11 | $28.44 | $28.44 | 3,215,760 |
| 2022-11-02 | $27.20 | $27.65 | $26.68 | $27.41 | $27.41 | 1,850,200 |
| 2022-11-01 | $26.28 | $26.90 | $26.07 | $26.87 | $26.87 | 1,457,800 |
| 2022-10-31 | $25.01 | $26.26 | $25.01 | $26.05 | $26.05 | 1,516,900 |
| 2022-10-28 | $26.79 | $27.04 | $25.37 | $25.60 | $25.60 | 2,051,710 |
| 2022-10-27 | $27.78 | $28.20 | $27.03 | $27.05 | $27.05 | 1,686,100 |
| 2022-10-26 | $27.50 | $28.08 | $27.07 | $27.78 | $27.78 | 1,950,000 |
| 2022-10-25 | $27.00 | $27.73 | $26.34 | $27.19 | $27.19 | 1,898,190 |
| 2022-10-24 | $28.01 | $28.66 | $27.45 | $27.69 | $27.69 | 1,590,800 |
| 2022-10-21 | $28.33 | $28.65 | $27.90 | $27.98 | $27.98 | 1,485,300 |
| 2022-10-20 | $28.25 | $28.85 | $27.79 | $28.29 | $28.29 | 2,246,080 |
| 2022-10-19 | $29.00 | $29.58 | $28.61 | $28.66 | $28.66 | 2,860,600 |
| 2022-10-18 | $28.88 | $29.35 | $28.36 | $28.92 | $28.92 | 2,887,830 |
| 2022-10-17 | $28.11 | $28.86 | $28.09 | $28.53 | $28.53 | 2,110,090 |
| 2022-10-14 | $28.28 | $28.84 | $27.98 | $28.46 | $28.46 | 2,033,460 |
| 2022-10-13 | $27.88 | $28.39 | $27.43 | $27.96 | $27.96 | 1,729,600 |
| 2022-10-12 | $27.18 | $27.96 | $26.25 | $27.94 | $27.94 | 2,155,000 |
| 2022-10-11 | $26.25 | $27.10 | $26.08 | $26.90 | $26.90 | 2,008,900 |
| 2022-10-10 | $27.20 | $27.49 | $26.01 | $26.01 | $26.01 | 1,437,000 |
| 2022-09-30 | $27.62 | $28.03 | $27.08 | $27.08 | $27.08 | 1,518,110 |
| 2022-09-29 | $27.77 | $28.15 | $27.30 | $27.68 | $27.68 | 1,776,300 |
| 2022-09-28 | $29.01 | $29.12 | $27.15 | $27.56 | $27.56 | 2,013,950 |
| 2022-09-27 | $28.82 | $29.36 | $28.37 | $29.00 | $29.00 | 2,814,680 |
| 2022-09-26 | $27.84 | $29.17 | $27.46 | $28.44 | $28.44 | 3,263,950 |
| 2022-09-23 | $29.37 | $29.59 | $27.85 | $28.10 | $28.10 | 2,957,580 |
| 2022-09-22 | $29.50 | $30.36 | $29.20 | $29.25 | $29.25 | 2,731,530 |
| 2022-09-21 | $29.90 | $30.14 | $29.08 | $29.75 | $29.75 | 3,119,510 |
| 2022-09-20 | $29.68 | $30.97 | $29.68 | $30.08 | $30.08 | 3,654,520 |
| 2022-09-19 | $29.99 | $31.10 | $29.64 | $29.82 | $29.82 | 3,588,660 |
| 2022-09-16 | $30.90 | $31.73 | $29.73 | $29.80 | $29.80 | 3,980,490 |
| 2022-09-15 | $32.39 | $32.65 | $30.53 | $31.48 | $31.48 | 5,812,010 |
| 2022-09-14 | $30.39 | $32.60 | $30.00 | $32.42 | $32.42 | 6,799,550 |
| 2022-09-13 | $30.71 | $31.14 | $29.95 | $31.12 | $31.12 | 3,541,700 |
| 2022-09-12 | $30.59 | $30.59 | $30.59 | $30.59 | $30.59 | 0 |
| 2022-09-09 | $31.27 | $32.15 | $30.54 | $30.59 | $30.59 | 3,514,140 |
| 2022-09-08 | $32.35 | $32.85 | $31.00 | $31.25 | $31.25 | 3,942,530 |
| 2022-09-07 | $31.50 | $32.68 | $31.30 | $32.15 | $32.15 | 4,786,380 |
| 2022-09-06 | $31.32 | $31.85 | $30.83 | $31.66 | $31.66 | 3,818,230 |
| 2022-09-05 | $31.75 | $31.98 | $30.80 | $31.10 | $31.10 | 3,071,760 |
| 2022-09-02 | $31.26 | $32.49 | $31.05 | $31.78 | $31.78 | 3,627,980 |
| 2022-09-01 | $31.17 | $32.28 | $30.85 | $31.30 | $31.30 | 4,996,810 |
| 2022-08-31 | $35.92 | $36.25 | $31.81 | $32.69 | $32.69 | 6,089,840 |
| 2022-08-30 | $35.03 | $35.03 | $33.83 | $34.42 | $34.42 | 3,795,130 |
| 2022-08-29 | $34.35 | $35.55 | $34.00 | $35.18 | $35.18 | 3,043,630 |
| 2022-08-26 | $35.89 | $37.18 | $34.67 | $34.70 | $34.70 | 5,424,760 |
| 2022-08-25 | $39.13 | $39.58 | $35.46 | $36.30 | $36.30 | 6,571,540 |
| 2022-08-24 | $37.95 | $40.60 | $37.70 | $38.85 | $38.85 | 10,444,710 |
| 2022-08-23 | $37.18 | $38.20 | $36.80 | $37.96 | $37.96 | 4,868,400 |
| 2022-08-22 | $37.06 | $38.20 | $36.96 | $37.15 | $37.15 | 4,202,140 |
| 2022-08-19 | $40.32 | $40.40 | $36.91 | $37.03 | $37.03 | 8,910,840 |
| 2022-08-18 | $40.29 | $40.76 | $39.66 | $40.50 | $40.50 | 5,784,930 |
| 2022-08-17 | $42.34 | $42.50 | $39.55 | $40.22 | $40.22 | 8,829,720 |
| 2022-08-16 | $43.85 | $44.20 | $41.61 | $42.55 | $42.55 | 9,652,260 |
| 2022-08-15 | $43.10 | $43.69 | $41.89 | $43.51 | $43.51 | 9,107,590 |
| 2022-08-12 | $44.99 | $45.28 | $42.94 | $43.07 | $43.07 | 10,192,040 |
| 2022-08-11 | $41.98 | $48.20 | $41.03 | $45.80 | $45.80 | 20,559,070 |
| 2022-08-10 | $34.90 | $41.46 | $34.90 | $41.46 | $41.46 | 13,621,240 |
| 2022-08-09 | $33.78 | $34.95 | $33.70 | $34.55 | $34.55 | 5,198,210 |
| 2022-08-08 | $33.10 | $34.55 | $32.53 | $34.10 | $34.10 | 5,427,570 |
| 2022-08-05 | $33.72 | $33.98 | $32.48 | $33.24 | $33.24 | 4,581,280 |
| 2022-08-04 | $31.82 | $33.78 | $31.76 | $33.68 | $33.68 | 6,235,990 |
| 2022-08-03 | $31.66 | $32.83 | $31.52 | $32.45 | $32.45 | 5,103,500 |
| 2022-08-02 | $33.01 | $33.10 | $31.38 | $31.66 | $31.66 | 5,132,450 |
| 2022-08-01 | $32.26 | $33.86 | $32.26 | $33.70 | $33.70 | 7,282,680 |
| 2022-07-29 | $32.31 | $32.31 | $31.29 | $31.75 | $31.75 | 3,482,850 |
| 2022-07-28 | $32.18 | $32.96 | $31.14 | $32.18 | $32.18 | 4,835,410 |
| 2022-07-27 | $32.02 | $32.88 | $31.40 | $31.58 | $31.58 | 4,893,410 |
| 2022-07-26 | $29.25 | $33.10 | $29.11 | $32.01 | $32.01 | 7,277,730 |
| 2022-07-25 | $30.58 | $30.58 | $29.16 | $29.25 | $29.25 | 3,316,960 |
| 2022-07-22 | $28.50 | $30.79 | $28.50 | $30.75 | $30.75 | 6,951,700 |
| 2022-07-21 | $29.12 | $29.89 | $28.30 | $28.82 | $28.82 | 5,849,030 |
| 2022-07-20 | $31.00 | $31.38 | $30.39 | $30.88 | $30.88 | 5,679,680 |
| 2022-07-19 | $30.22 | $31.96 | $29.58 | $31.39 | $31.39 | 9,855,000 |
| 2022-07-18 | $28.04 | $29.90 | $28.04 | $29.16 | $29.16 | 3,324,200 |
| 2022-07-15 | $28.68 | $29.09 | $27.80 | $27.87 | $27.87 | 2,485,390 |
| 2022-07-14 | $28.19 | $28.85 | $28.10 | $28.73 | $28.73 | 2,212,300 |
| 2022-07-13 | $27.80 | $28.98 | $27.25 | $28.29 | $28.29 | 2,952,520 |
| 2022-07-12 | $27.50 | $28.42 | $27.50 | $28.04 | $28.04 | 2,820,970 |
| 2022-07-11 | $27.66 | $28.27 | $27.27 | $27.56 | $27.56 | 2,135,200 |
| 2022-07-08 | $28.81 | $29.02 | $27.82 | $27.92 | $27.92 | 3,165,400 |
| 2022-07-07 | $29.10 | $29.24 | $28.31 | $28.70 | $28.70 | 2,668,990 |
| 2022-07-06 | $29.51 | $29.90 | $28.46 | $29.30 | $29.30 | 3,273,860 |
| 2022-07-05 | $30.48 | $30.56 | $29.35 | $29.73 | $29.73 | 3,651,720 |
| 2022-07-04 | $28.93 | $30.38 | $28.73 | $30.30 | $30.30 | 5,451,430 |
| 2022-07-01 | $28.71 | $29.33 | $28.47 | $28.93 | $28.93 | 3,893,960 |
| 2022-06-30 | $29.17 | $29.45 | $28.44 | $28.65 | $28.65 | 4,058,670 |
| 2022-06-29 | $30.59 | $30.60 | $28.58 | $28.68 | $28.68 | 5,715,780 |
| 2022-06-28 | $30.01 | $31.23 | $29.86 | $30.59 | $30.59 | 7,045,980 |
| 2022-06-27 | $29.40 | $31.49 | $29.12 | $30.56 | $30.56 | 8,131,220 |
| 2022-06-24 | $29.02 | $30.90 | $28.74 | $30.12 | $30.12 | 8,616,160 |
| 2022-06-23 | $28.44 | $29.09 | $27.13 | $29.02 | $29.02 | 7,012,130 |
| 2022-06-22 | $28.60 | $29.79 | $28.52 | $28.54 | $28.54 | 6,047,660 |
| 2022-06-21 | $30.50 | $30.50 | $28.60 | $29.02 | $29.02 | 8,054,680 |
| 2022-06-20 | $30.36 | $31.30 | $29.46 | $31.04 | $31.04 | 9,914,880 |
| 2022-06-17 | $28.20 | $33.08 | $27.90 | $30.74 | $30.74 | 14,588,310 |
| 2022-06-16 | $28.89 | $30.19 | $28.50 | $28.78 | $28.78 | 9,084,930 |
| 2022-06-15 | $31.00 | $31.55 | $28.75 | $29.83 | $29.83 | 15,294,690 |
| 2022-06-14 | $26.14 | $31.09 | $25.90 | $31.09 | $31.09 | 17,124,900 |
| 2022-06-13 | $24.99 | $26.31 | $24.90 | $25.91 | $25.91 | 5,019,540 |
| 2022-06-10 | $23.90 | $25.95 | $23.90 | $25.38 | $25.38 | 5,321,800 |
| 2022-06-09 | $23.64 | $25.00 | $23.28 | $24.34 | $24.34 | 3,925,300 |
| 2022-06-08 | $23.68 | $24.10 | $23.03 | $23.69 | $23.69 | 1,758,700 |
| 2022-06-07 | $23.80 | $24.54 | $23.59 | $23.66 | $23.66 | 1,957,200 |
| 2022-06-06 | $23.10 | $24.14 | $23.10 | $23.90 | $23.90 | 2,178,340 |
| 2022-06-02 | $23.03 | $23.27 | $22.75 | $23.19 | $23.19 | 1,228,510 |
| 2022-06-01 | $22.67 | $23.20 | $22.52 | $23.05 | $23.05 | 1,460,880 |
| 2022-05-31 | $22.71 | $23.19 | $22.42 | $22.91 | $22.91 | 1,506,060 |
| 2022-05-30 | $22.65 | $23.10 | $22.42 | $22.86 | $22.86 | 1,344,950 |
| 2022-05-27 | $22.40 | $23.44 | $22.23 | $22.68 | $22.68 | 2,179,600 |
| 2022-05-26 | $22.70 | $22.70 | $21.98 | $22.26 | $22.26 | 1,597,810 |
| 2022-05-25 | $22.80 | $23.02 | $22.15 | $22.72 | $22.72 | 2,784,820 |
| 2022-05-24 | $23.07 | $24.58 | $22.09 | $23.25 | $23.25 | 3,454,450 |
| 2022-05-23 | $22.75 | $22.87 | $22.41 | $22.81 | $22.81 | 1,181,080 |
| 2022-05-20 | $22.85 | $23.33 | $22.41 | $22.63 | $22.63 | 1,841,300 |
| 2022-05-19 | $21.90 | $22.96 | $21.70 | $22.85 | $22.70 | 2,119,900 |
| 2022-05-18 | $21.93 | $22.33 | $21.88 | $22.10 | $21.95 | 943,750 |
| 2022-05-17 | $21.85 | $22.04 | $21.59 | $21.97 | $21.83 | 874,700 |
| 2022-05-16 | $22.17 | $22.51 | $21.80 | $21.85 | $21.71 | 803,900 |
| 2022-05-13 | $21.89 | $22.39 | $21.80 | $21.87 | $21.73 | 1,055,890 |
| 2022-05-12 | $21.89 | $22.17 | $21.43 | $21.77 | $21.63 | 962,300 |
| 2022-05-11 | $21.74 | $22.73 | $21.74 | $21.77 | $21.63 | 1,424,060 |
| 2022-05-10 | $21.35 | $21.88 | $21.02 | $21.75 | $21.61 | 829,100 |
| 2022-05-09 | $21.48 | $21.83 | $21.21 | $21.50 | $21.36 | 652,100 |
| 2022-05-06 | $21.00 | $21.60 | $20.51 | $21.50 | $21.36 | 1,089,830 |
| 2022-05-05 | $20.88 | $21.63 | $20.78 | $21.28 | $21.14 | 879,700 |
| 2022-05-04 | $20.88 | $20.88 | $20.88 | $20.88 | $20.74 | 0 |
| 2022-05-03 | $20.88 | $20.88 | $20.88 | $20.88 | $20.74 | 0 |
| 2022-04-29 | $20.24 | $21.13 | $20.24 | $20.88 | $20.74 | 1,045,300 |
| 2022-04-28 | $20.35 | $20.59 | $19.91 | $20.16 | $20.03 | 1,046,200 |
| 2022-04-27 | $19.64 | $20.68 | $18.96 | $20.56 | $20.42 | 1,501,400 |
| 2022-04-26 | $19.90 | $20.49 | $19.59 | $19.64 | $19.51 | 1,073,560 |
| 2022-04-25 | $21.98 | $21.98 | $19.57 | $19.89 | $19.76 | 1,757,900 |
| 2022-04-22 | $21.98 | $22.39 | $21.58 | $22.18 | $22.03 | 833,500 |
| 2022-04-21 | $23.00 | $23.49 | $22.00 | $22.00 | $21.86 | 1,098,800 |
| 2022-04-20 | $23.23 | $23.59 | $23.05 | $23.12 | $22.97 | 877,500 |
| 2022-04-19 | $23.13 | $23.78 | $23.03 | $23.43 | $23.28 | 1,205,200 |
| 2022-04-18 | $23.17 | $23.30 | $22.55 | $23.13 | $22.98 | 1,305,600 |
| 2022-04-15 | $22.83 | $23.89 | $22.06 | $23.36 | $23.21 | 2,344,110 |
| 2022-04-14 | $22.78 | $23.09 | $22.62 | $22.68 | $22.53 | 655,000 |
| 2022-04-13 | $23.10 | $23.10 | $22.60 | $22.78 | $22.63 | 779,050 |
| 2022-04-12 | $22.81 | $23.13 | $22.50 | $23.06 | $22.91 | 864,700 |
| 2022-04-11 | $23.10 | $23.31 | $22.56 | $22.62 | $22.47 | 1,313,600 |
| 2022-04-08 | $24.06 | $24.27 | $23.13 | $23.31 | $23.16 | 1,565,200 |
| 2022-04-07 | $25.20 | $25.20 | $24.16 | $24.17 | $24.01 | 1,826,500 |
| 2022-04-06 | $25.10 | $25.50 | $24.90 | $25.20 | $25.03 | 1,322,100 |
| 2022-04-05 | $25.33 | $25.33 | $25.33 | $25.33 | $25.16 | 0 |
| 2022-04-04 | $25.33 | $25.33 | $25.33 | $25.33 | $25.16 | 0 |
| 2022-04-01 | $24.98 | $25.37 | $24.61 | $25.33 | $25.16 | 1,491,520 |
| 2022-03-31 | $24.90 | $25.12 | $24.61 | $24.66 | $24.50 | 996,420 |
| 2022-03-30 | $24.60 | $25.15 | $24.43 | $24.97 | $24.81 | 1,115,800 |
| 2022-03-29 | $25.02 | $25.25 | $24.50 | $24.53 | $24.37 | 1,063,500 |
| 2022-03-28 | $25.40 | $25.46 | $24.60 | $25.01 | $24.85 | 996,490 |
| 2022-03-25 | $25.44 | $25.75 | $25.00 | $25.02 | $24.86 | 1,085,000 |
| 2022-03-24 | $25.80 | $25.90 | $25.25 | $25.47 | $25.30 | 1,162,590 |
| 2022-03-23 | $26.10 | $26.45 | $25.81 | $25.85 | $25.68 | 1,583,200 |
| 2022-03-22 | $26.61 | $26.63 | $25.88 | $26.04 | $25.87 | 1,616,260 |
| 2022-03-21 | $26.89 | $27.09 | $26.02 | $26.65 | $26.47 | 1,681,100 |
| 2022-03-18 | $26.55 | $27.10 | $26.30 | $26.83 | $26.65 | 1,380,830 |
| 2022-03-17 | $26.40 | $27.01 | $26.16 | $26.58 | $26.40 | 2,008,000 |
| 2022-03-16 | $25.59 | $26.40 | $25.25 | $26.16 | $25.99 | 1,930,130 |
| 2022-03-15 | $26.18 | $26.69 | $25.00 | $25.13 | $24.96 | 1,872,600 |
| 2022-03-14 | $26.85 | $27.08 | $26.15 | $26.15 | $25.98 | 1,329,400 |
| 2022-03-11 | $26.49 | $27.26 | $26.06 | $27.15 | $26.97 | 2,026,010 |
| 2022-03-10 | $27.40 | $28.20 | $26.86 | $26.99 | $26.81 | 2,627,530 |
| 2022-03-09 | $26.54 | $27.35 | $25.28 | $26.95 | $26.77 | 2,673,950 |
| 2022-03-08 | $27.97 | $28.18 | $26.58 | $26.58 | $26.40 | 2,995,800 |
| 2022-03-07 | $28.20 | $28.95 | $28.00 | $28.30 | $28.11 | 2,296,850 |
| 2022-03-04 | $28.88 | $29.37 | $28.01 | $28.20 | $28.01 | 3,539,150 |
| 2022-03-03 | $30.90 | $30.90 | $29.30 | $29.47 | $29.28 | 4,897,900 |
| 2022-03-02 | $30.00 | $31.20 | $29.72 | $30.98 | $30.78 | 5,639,210 |
| 2022-03-01 | $29.89 | $30.69 | $29.13 | $30.44 | $30.24 | 5,084,440 |
| 2022-02-28 | $29.20 | $29.70 | $28.60 | $29.70 | $29.50 | 2,985,940 |
| 2022-02-25 | $30.15 | $30.87 | $29.22 | $29.34 | $29.15 | 4,856,130 |
| 2022-02-24 | $30.29 | $31.61 | $29.52 | $30.39 | $30.19 | 8,563,710 |
| 2022-02-23 | $28.79 | $30.90 | $28.67 | $30.51 | $30.31 | 7,542,390 |
| 2022-02-22 | $28.47 | $28.75 | $27.99 | $28.59 | $28.40 | 2,600,570 |
| 2022-02-21 | $28.68 | $29.07 | $28.45 | $28.88 | $28.69 | 2,658,100 |
| 2022-02-18 | $28.76 | $29.05 | $28.36 | $28.81 | $28.62 | 2,567,900 |
| 2022-02-17 | $29.66 | $29.97 | $28.78 | $29.05 | $28.86 | 4,140,110 |
| 2022-02-16 | $29.90 | $30.70 | $29.21 | $29.70 | $29.50 | 5,529,490 |
| 2022-02-15 | $28.30 | $29.96 | $28.30 | $29.69 | $29.49 | 5,305,390 |
| 2022-02-14 | $28.99 | $30.00 | $28.00 | $28.19 | $28.00 | 4,437,290 |
| 2022-02-11 | $28.58 | $30.50 | $28.22 | $29.41 | $29.22 | 7,074,420 |
| 2022-02-10 | $28.89 | $29.08 | $28.11 | $29.08 | $28.89 | 4,085,590 |
| 2022-02-09 | $29.18 | $29.49 | $28.30 | $28.94 | $28.75 | 5,274,200 |
| 2022-02-08 | $27.16 | $29.47 | $27.16 | $29.18 | $28.99 | 7,609,840 |
| 2022-02-07 | $25.56 | $28.80 | $25.35 | $27.96 | $27.78 | 5,585,580 |
| 2022-02-04 | $25.34 | $25.34 | $25.34 | $25.34 | $25.17 | 0 |
| 2022-02-03 | $25.34 | $25.34 | $25.34 | $25.34 | $25.17 | 0 |
| 2022-02-02 | $25.34 | $25.34 | $25.34 | $25.34 | $25.17 | 0 |
| 2022-02-01 | $25.34 | $25.34 | $25.34 | $25.34 | $25.17 | 0 |
| 2022-01-28 | $25.60 | $25.92 | $24.61 | $25.34 | $25.17 | 3,078,320 |
| 2022-01-27 | $26.85 | $26.90 | $25.50 | $25.51 | $25.34 | 5,933,600 |
| 2022-01-26 | $24.92 | $29.27 | $24.92 | $27.89 | $27.71 | 8,055,390 |
| 2022-01-25 | $25.34 | $25.57 | $24.36 | $24.39 | $24.23 | 1,035,100 |
| 2022-01-24 | $24.70 | $25.49 | $24.29 | $25.33 | $25.16 | 1,020,340 |
| 2022-01-21 | $25.00 | $25.43 | $24.68 | $24.70 | $24.54 | 939,270 |
| 2022-01-20 | $26.60 | $26.90 | $25.02 | $25.04 | $24.88 | 1,755,410 |
| 2022-01-19 | $26.46 | $26.72 | $26.26 | $26.58 | $26.40 | 1,009,210 |
| 2022-01-18 | $27.39 | $27.68 | $26.30 | $26.48 | $26.31 | 2,268,050 |
| 2022-01-17 | $26.84 | $27.55 | $26.66 | $27.39 | $27.21 | 2,058,950 |
| 2022-01-14 | $27.10 | $27.39 | $26.65 | $26.68 | $26.50 | 1,114,710 |
| 2022-01-13 | $27.31 | $27.34 | $26.97 | $27.07 | $26.89 | 879,700 |
| 2022-01-12 | $27.43 | $27.48 | $26.99 | $27.31 | $27.13 | 1,201,650 |
| 2022-01-11 | $27.20 | $27.84 | $26.87 | $26.97 | $26.79 | 2,208,880 |
| 2022-01-10 | $26.10 | $26.87 | $26.10 | $26.85 | $26.67 | 1,033,850 |
| 2022-01-07 | $27.00 | $27.03 | $26.30 | $26.32 | $26.15 | 1,316,330 |
| 2022-01-06 | $26.50 | $27.13 | $26.26 | $27.00 | $26.82 | 1,372,140 |
| 2022-01-05 | $26.96 | $26.98 | $26.25 | $26.50 | $26.33 | 1,151,100 |
| 2022-01-04 | $27.05 | $27.05 | $26.42 | $26.95 | $26.77 | 1,148,820 |
| 2022-01-03 | $26.70 | $26.70 | $26.70 | $26.70 | $26.52 | 0 |
| 2021-12-31 | $26.80 | $26.97 | $26.51 | $26.70 | $26.52 | 1,015,460 |
| 2021-12-30 | $26.98 | $27.09 | $26.62 | $26.70 | $26.52 | 1,301,120 |
| 2021-12-29 | $26.58 | $27.10 | $26.11 | $26.66 | $26.48 | 1,497,200 |
| 2021-12-28 | $26.11 | $26.73 | $26.11 | $26.64 | $26.46 | 1,174,360 |
| 2021-12-27 | $25.82 | $26.15 | $25.81 | $26.06 | $25.89 | 1,091,490 |
| 2021-12-24 | $27.00 | $27.17 | $25.75 | $25.79 | $25.62 | 2,005,350 |
| 2021-12-23 | $27.46 | $27.50 | $26.77 | $26.80 | $26.62 | 1,792,000 |
| 2021-12-22 | $27.50 | $27.90 | $27.25 | $27.32 | $27.14 | 1,287,500 |
| 2021-12-21 | $27.22 | $27.60 | $27.00 | $27.50 | $27.32 | 1,156,900 |
| 2021-12-20 | $28.06 | $28.25 | $27.13 | $27.22 | $27.04 | 1,640,200 |
| 2021-12-17 | $29.15 | $29.15 | $28.01 | $28.13 | $27.94 | 2,190,090 |
| 2021-12-16 | $28.90 | $29.23 | $28.68 | $29.15 | $28.96 | 1,344,000 |
| 2021-12-15 | $29.11 | $29.66 | $28.90 | $28.96 | $28.77 | 1,531,500 |
| 2021-12-14 | $29.40 | $29.40 | $28.90 | $29.10 | $28.91 | 1,473,400 |
| 2021-12-13 | $29.39 | $29.50 | $29.10 | $29.31 | $29.12 | 1,642,050 |
| 2021-12-10 | $28.99 | $29.62 | $28.38 | $29.53 | $29.34 | 2,331,120 |
| 2021-12-09 | $28.73 | $29.15 | $28.73 | $28.98 | $28.79 | 1,562,320 |
| 2021-12-08 | $28.42 | $29.09 | $28.42 | $28.97 | $28.78 | 1,392,100 |
| 2021-12-07 | $29.48 | $29.71 | $28.32 | $28.59 | $28.40 | 2,021,270 |
| 2021-12-06 | $29.63 | $30.43 | $29.17 | $29.21 | $29.02 | 1,985,910 |
| 2021-12-03 | $29.64 | $29.64 | $29.64 | $29.64 | $29.44 | 2,416,700 |
| 2021-12-02 | $29.92 | $29.92 | $29.92 | $29.92 | $29.72 | 4,499,290 |
| 2021-12-01 | $32.10 | $32.45 | $31.58 | $32.11 | $31.90 | 3,224,300 |
| 2021-11-30 | $33.00 | $33.49 | $32.00 | $32.49 | $32.28 | 3,822,140 |
| 2021-11-29 | $32.47 | $32.98 | $32.05 | $32.28 | $32.07 | 3,203,000 |
| 2021-11-26 | $32.11 | $33.58 | $31.95 | $33.20 | $32.98 | 5,110,720 |
| 2021-11-25 | $32.50 | $32.66 | $31.91 | $32.06 | $31.85 | 3,076,820 |
| 2021-11-24 | $33.20 | $33.79 | $32.26 | $32.37 | $32.16 | 5,316,050 |
| 2021-11-23 | $32.36 | $33.75 | $32.10 | $33.58 | $33.36 | 7,142,380 |
| 2021-11-22 | $32.80 | $32.80 | $31.85 | $32.48 | $32.27 | 4,649,970 |
| 2021-11-19 | $31.81 | $32.58 | $30.98 | $32.40 | $32.19 | 6,169,590 |
| 2021-11-18 | $30.20 | $32.35 | $29.88 | $31.69 | $31.48 | 6,190,020 |
| 2021-11-17 | $30.15 | $30.43 | $29.80 | $30.23 | $30.03 | 2,373,530 |
| 2021-11-16 | $30.94 | $31.18 | $29.63 | $29.68 | $29.48 | 2,772,770 |
| 2021-11-15 | $31.56 | $31.59 | $30.25 | $30.92 | $30.72 | 3,389,090 |
| 2021-11-12 | $31.06 | $31.80 | $30.75 | $31.16 | $30.95 | 4,099,550 |
| 2021-11-11 | $31.01 | $32.75 | $30.71 | $31.22 | $31.01 | 5,892,330 |
| 2021-11-10 | $30.26 | $31.40 | $30.13 | $31.01 | $30.81 | 4,199,690 |
| 2021-11-09 | $28.51 | $30.52 | $28.51 | $30.42 | $30.22 | 4,861,000 |
| 2021-11-08 | $28.44 | $29.04 | $27.61 | $28.62 | $28.43 | 2,486,990 |
| 2021-11-05 | $29.56 | $29.56 | $29.56 | $29.56 | $29.37 | 3,677,800 |
| 2021-11-04 | $29.28 | $29.79 | $29.05 | $29.56 | $29.37 | 2,221,540 |
| 2021-11-03 | $29.93 | $30.07 | $28.64 | $28.90 | $28.71 | 2,936,050 |
| 2021-11-02 | $31.08 | $31.52 | $29.94 | $29.95 | $29.75 | 3,485,750 |
| 2021-11-01 | $30.43 | $31.16 | $30.11 | $30.93 | $30.73 | 3,146,600 |
| 2021-10-29 | $29.70 | $30.95 | $29.49 | $30.42 | $30.22 | 3,031,850 |
| 2021-10-28 | $29.70 | $30.71 | $29.31 | $29.38 | $29.19 | 2,616,200 |
| 2021-10-27 | $30.49 | $31.18 | $29.86 | $30.02 | $29.82 | 2,725,680 |
| 2021-10-26 | $31.88 | $32.08 | $30.30 | $30.66 | $30.46 | 3,662,320 |
| 2021-10-25 | $30.83 | $32.09 | $30.81 | $31.17 | $30.96 | 4,311,600 |
| 2021-10-22 | $32.21 | $33.33 | $31.18 | $31.20 | $30.99 | 6,525,320 |
| 2021-10-21 | $29.59 | $34.60 | $29.20 | $32.80 | $32.58 | 9,630,960 |
| 2021-10-20 | $28.70 | $29.90 | $28.50 | $29.68 | $29.48 | 4,188,440 |
| 2021-10-19 | $28.71 | $29.46 | $28.40 | $29.27 | $29.08 | 3,862,660 |
| 2021-10-18 | $28.17 | $28.80 | $27.90 | $28.71 | $28.52 | 2,844,640 |
| 2021-10-15 | $28.25 | $28.53 | $27.51 | $28.19 | $28.00 | 2,495,000 |
| 2021-10-14 | $27.70 | $28.31 | $27.20 | $28.11 | $27.92 | 2,296,930 |
| 2021-10-13 | $27.40 | $27.78 | $26.76 | $27.70 | $27.52 | 2,075,790 |
| 2021-10-12 | $27.96 | $29.07 | $27.11 | $27.29 | $27.11 | 3,245,120 |
| 2021-10-11 | $28.09 | $28.56 | $27.38 | $28.24 | $28.05 | 2,512,250 |
| 2021-10-08 | $28.38 | $28.95 | $27.77 | $27.83 | $27.65 | 3,293,370 |
| 2021-10-07 | $28.48 | $28.48 | $28.48 | $28.48 | $28.29 | 0 |
| 2021-10-06 | $28.48 | $28.48 | $28.48 | $28.48 | $28.29 | 0 |
| 2021-09-30 | $28.13 | $28.63 | $27.61 | $28.48 | $28.29 | 3,434,070 |
| 2021-09-29 | $28.58 | $28.97 | $26.98 | $27.06 | $26.88 | 3,394,940 |
| 2021-09-28 | $28.83 | $29.26 | $28.52 | $28.70 | $28.51 | 2,296,700 |
| 2021-09-27 | $30.44 | $30.60 | $28.24 | $28.77 | $28.58 | 3,819,280 |
| 2021-09-24 | $31.98 | $32.25 | $30.00 | $30.15 | $29.95 | 4,653,410 |
| 2021-09-23 | $33.23 | $33.50 | $32.00 | $32.01 | $31.80 | 4,353,110 |
| 2021-09-22 | $32.42 | $33.68 | $32.15 | $33.12 | $32.90 | 3,472,430 |
| 2021-09-21 | $33.70 | $33.70 | $33.70 | $33.70 | $33.48 | 0 |
| 2021-09-20 | $33.70 | $33.70 | $33.70 | $33.70 | $33.48 | 0 |
| 2021-09-17 | $34.10 | $35.31 | $33.51 | $33.70 | $33.48 | 3,637,340 |
| 2021-09-16 | $36.00 | $37.31 | $33.68 | $34.10 | $33.88 | 5,753,730 |
| 2021-09-15 | $37.90 | $37.90 | $36.48 | $36.80 | $36.56 | 5,735,450 |
| 2021-09-14 | $37.70 | $38.97 | $36.38 | $37.99 | $37.74 | 9,616,580 |
| 2021-09-13 | $35.60 | $37.00 | $34.15 | $36.92 | $36.68 | 8,458,110 |
| 2021-09-10 | $34.58 | $36.00 | $34.58 | $35.65 | $35.42 | 6,568,210 |
| 2021-09-09 | $34.80 | $35.35 | $34.08 | $34.41 | $34.18 | 3,911,360 |
| 2021-09-08 | $34.96 | $35.65 | $34.25 | $34.90 | $34.67 | 4,496,610 |
| 2021-09-07 | $34.00 | $35.57 | $34.00 | $35.26 | $35.03 | 4,996,890 |
| 2021-09-06 | $34.34 | $34.87 | $33.10 | $34.63 | $34.40 | 5,354,950 |
| 2021-09-03 | $35.15 | $36.80 | $34.13 | $34.60 | $34.37 | 6,014,410 |
| 2021-09-02 | $34.78 | $35.68 | $34.61 | $35.28 | $35.05 | 5,527,790 |
| 2021-09-01 | $38.54 | $39.30 | $34.90 | $35.24 | $35.01 | 8,764,110 |
| 2021-08-31 | $40.50 | $41.50 | $38.51 | $38.51 | $38.26 | 8,734,140 |
| 2021-08-30 | $41.88 | $42.60 | $39.99 | $40.07 | $39.81 | 7,677,040 |
| 2021-08-27 | $41.76 | $42.99 | $41.02 | $41.06 | $40.79 | 8,685,150 |
| 2021-08-26 | $43.27 | $46.58 | $42.80 | $43.14 | $42.86 | 11,581,570 |
| 2021-08-25 | $41.00 | $45.60 | $39.31 | $44.63 | $44.34 | 15,180,180 |
| 2021-08-24 | $44.33 | $47.86 | $42.35 | $42.89 | $42.61 | 15,952,380 |
| 2021-08-23 | $45.00 | $49.90 | $44.21 | $44.32 | $44.03 | 17,188,790 |
| 2021-08-20 | $42.99 | $46.77 | $41.34 | $45.00 | $44.70 | 15,495,030 |
| 2021-08-19 | $43.64 | $44.46 | $41.00 | $43.60 | $43.31 | 13,197,780 |
| 2021-08-18 | $39.20 | $45.11 | $39.20 | $44.49 | $44.20 | 16,349,110 |
| 2021-08-17 | $42.59 | $43.96 | $39.70 | $39.72 | $39.46 | 9,570,810 |
| 2021-08-16 | $42.08 | $44.47 | $40.10 | $43.83 | $43.54 | 12,796,470 |
| 2021-08-13 | $39.60 | $43.87 | $38.10 | $42.91 | $42.63 | 14,428,530 |
| 2021-08-12 | $42.45 | $45.24 | $40.28 | $40.40 | $40.13 | 14,930,490 |
| 2021-08-11 | $41.06 | $41.67 | $39.75 | $41.22 | $40.95 | 8,736,160 |
| 2021-08-10 | $42.06 | $42.69 | $40.76 | $41.79 | $41.51 | 11,900,370 |
| 2021-08-09 | $39.17 | $44.95 | $38.60 | $42.99 | $42.71 | 15,071,090 |
| 2021-08-06 | $38.84 | $42.22 | $38.60 | $40.12 | $39.86 | 12,914,980 |
| 2021-08-05 | $37.83 | $40.42 | $36.38 | $39.58 | $39.32 | 12,607,740 |
| 2021-08-04 | $37.60 | $39.53 | $36.05 | $38.66 | $38.41 | 10,232,940 |
| 2021-08-03 | $37.44 | $39.68 | $36.90 | $37.60 | $37.35 | 11,537,320 |
| 2021-08-02 | $36.92 | $37.41 | $36.00 | $36.47 | $36.23 | 7,029,220 |
| 2021-07-30 | $35.79 | $38.05 | $34.20 | $37.61 | $37.36 | 10,233,830 |
| 2021-07-29 | $34.89 | $35.80 | $34.16 | $35.77 | $35.53 | 6,560,770 |
| 2021-07-28 | $33.02 | $34.74 | $31.10 | $34.15 | $33.93 | 6,786,370 |
| 2021-07-27 | $38.00 | $38.86 | $33.18 | $33.35 | $33.13 | 10,334,620 |
| 2021-07-26 | $36.91 | $38.89 | $36.30 | $38.37 | $38.12 | 10,298,750 |
| 2021-07-23 | $37.02 | $40.58 | $37.02 | $37.38 | $37.13 | 12,732,320 |
| 2021-07-22 | $34.80 | $39.50 | $34.70 | $37.97 | $37.72 | 13,020,870 |
| 2021-07-21 | $33.88 | $34.96 | $33.30 | $34.33 | $34.10 | 6,184,900 |
| 2021-07-20 | $32.31 | $33.89 | $32.00 | $33.64 | $33.42 | 5,109,970 |
| 2021-07-19 | $33.94 | $35.25 | $32.66 | $32.96 | $32.74 | 6,668,640 |
| 2021-07-16 | $34.28 | $35.23 | $33.51 | $34.68 | $34.45 | 6,767,060 |
| 2021-07-15 | $35.00 | $36.23 | $33.89 | $34.37 | $34.14 | 8,709,810 |
| 2021-07-14 | $38.70 | $39.71 | $35.85 | $35.88 | $35.64 | 13,247,030 |
| 2021-07-13 | $39.00 | $45.00 | $38.10 | $40.15 | $39.89 | 17,370,760 |
| 2021-07-12 | $37.38 | $38.00 | $35.83 | $38.00 | $37.75 | 11,534,690 |
| 2021-07-09 | $35.01 | $39.00 | $35.00 | $36.85 | $36.61 | 11,731,460 |
| 2021-07-08 | $34.50 | $36.88 | $33.97 | $36.08 | $35.84 | 11,865,900 |
| 2021-07-07 | $33.51 | $35.47 | $33.03 | $34.58 | $34.35 | 8,572,170 |
| 2021-07-06 | $33.99 | $35.47 | $33.21 | $33.94 | $33.72 | 8,360,510 |
| 2021-07-05 | $32.61 | $34.80 | $32.61 | $33.83 | $33.61 | 8,383,060 |
| 2021-07-02 | $31.96 | $33.50 | $31.90 | $32.60 | $32.39 | 7,211,230 |
| 2021-07-01 | $35.30 | $36.20 | $31.91 | $32.06 | $31.85 | 10,353,260 |
| 2021-06-30 | $36.30 | $36.87 | $34.88 | $35.30 | $35.07 | 12,834,330 |
| 2021-06-29 | $34.39 | $38.49 | $32.90 | $37.63 | $37.38 | 18,065,230 |
| 2021-06-28 | $33.80 | $34.75 | $33.50 | $34.39 | $34.16 | 8,595,410 |
| 2021-06-25 | $35.67 | $35.95 | $33.50 | $34.16 | $33.94 | 12,566,160 |
| 2021-06-24 | $38.62 | $38.64 | $35.50 | $36.12 | $35.88 | 14,012,900 |
| 2021-06-23 | $36.60 | $40.33 | $35.22 | $39.59 | $39.33 | 18,702,390 |
| 2021-06-22 | $37.68 | $41.00 | $36.70 | $37.71 | $37.46 | 18,501,370 |
| 2021-06-21 | $36.00 | $39.66 | $35.60 | $37.70 | $37.45 | 22,397,560 |
| 2021-06-18 | $29.46 | $34.43 | $28.46 | $34.43 | $34.20 | 10,347,250 |
| 2021-06-17 | $26.61 | $29.00 | $26.61 | $28.69 | $28.50 | 12,027,820 |
| 2021-06-16 | $25.55 | $28.00 | $24.70 | $27.33 | $27.15 | 8,955,680 |
| 2021-06-15 | $26.48 | $26.84 | $25.20 | $25.63 | $25.46 | 5,270,200 |
| 2021-06-14 | $26.48 | $26.48 | $26.48 | $26.48 | $26.31 | 0 |
| 2021-06-11 | $27.20 | $28.65 | $26.26 | $26.48 | $26.31 | 7,989,600 |
| 2021-06-10 | $27.71 | $27.73 | $26.67 | $27.32 | $27.14 | 9,611,440 |
| 2021-06-09 | $26.54 | $29.87 | $26.08 | $28.14 | $27.95 | 11,882,830 |
| 2021-06-08 | $25.80 | $27.00 | $25.58 | $26.22 | $26.05 | 7,040,330 |
| 2021-06-07 | $24.95 | $26.92 | $24.95 | $26.37 | $26.20 | 7,666,960 |
| 2021-06-04 | $24.56 | $25.24 | $24.33 | $25.07 | $24.90 | 3,555,400 |
| 2021-06-03 | $24.69 | $25.80 | $24.69 | $24.76 | $24.60 | 4,225,060 |
| 2021-06-02 | $25.73 | $26.00 | $24.80 | $24.87 | $24.71 | 5,505,890 |
| 2021-06-01 | $24.00 | $26.36 | $23.92 | $25.72 | $25.55 | 7,739,620 |
| 2021-05-31 | $24.10 | $24.49 | $23.82 | $24.20 | $24.04 | 3,002,410 |
| 2021-05-28 | $24.54 | $24.83 | $23.80 | $24.05 | $23.89 | 4,183,960 |
| 2021-05-27 | $24.26 | $25.02 | $24.00 | $24.73 | $24.57 | 4,919,280 |
| 2021-05-26 | $23.78 | $24.82 | $23.48 | $24.48 | $24.32 | 5,366,690 |
| 2021-05-25 | $24.05 | $25.00 | $23.89 | $23.90 | $23.74 | 5,789,660 |
| 2021-05-24 | $23.40 | $23.69 | $23.16 | $23.62 | $23.46 | 2,261,330 |
| 2021-05-21 | $22.82 | $23.96 | $22.74 | $23.45 | $23.30 | 4,245,490 |
| 2021-05-20 | $22.71 | $23.10 | $22.10 | $22.74 | $22.59 | 2,590,160 |
| 2021-05-19 | $23.30 | $23.30 | $22.61 | $22.74 | $22.59 | 2,013,820 |
| 2021-05-18 | $23.20 | $23.66 | $23.04 | $23.16 | $23.01 | 1,915,080 |
| 2021-05-17 | $23.70 | $23.99 | $23.01 | $23.05 | $22.90 | 2,802,990 |
| 2021-05-14 | $23.63 | $24.15 | $23.40 | $23.92 | $23.76 | 3,563,740 |
| 2021-05-13 | $23.01 | $24.50 | $22.99 | $24.21 | $24.05 | 5,494,180 |
| 2021-05-12 | $22.55 | $23.69 | $22.22 | $23.02 | $22.87 | 3,134,940 |
| 2021-05-11 | $22.83 | $22.85 | $22.00 | $22.45 | $22.30 | 2,388,650 |
| 2021-05-10 | $23.01 | $23.40 | $22.62 | $23.14 | $22.99 | 2,434,400 |
| 2021-05-07 | $23.49 | $23.57 | $22.58 | $22.63 | $22.48 | 2,196,880 |
| 2021-05-06 | $21.95 | $23.67 | $21.84 | $22.96 | $22.81 | 3,635,200 |
| 2021-05-05 | $21.78 | $21.78 | $21.78 | $21.78 | $21.64 | 0 |
| 2021-05-04 | $21.78 | $21.78 | $21.78 | $21.78 | $21.64 | 0 |
| 2021-04-30 | $22.40 | $22.54 | $21.51 | $21.78 | $21.64 | 2,586,550 |
| 2021-04-29 | $22.60 | $22.95 | $22.21 | $22.52 | $22.37 | 1,810,150 |
| 2021-04-28 | $22.66 | $22.85 | $22.40 | $22.59 | $22.44 | 1,617,050 |
| 2021-04-27 | $23.65 | $23.65 | $22.68 | $22.69 | $22.41 | 2,637,210 |
| 2021-04-26 | $24.15 | $24.39 | $23.65 | $23.66 | $23.37 | 2,354,360 |
| 2021-04-23 | $24.64 | $24.79 | $24.05 | $24.17 | $23.87 | 2,550,550 |
| 2021-04-22 | $24.59 | $25.30 | $24.55 | $24.77 | $24.47 | 3,063,120 |
| 2021-04-21 | $24.33 | $24.94 | $23.72 | $24.64 | $24.34 | 3,059,180 |
| 2021-04-20 | $24.76 | $25.10 | $24.30 | $24.41 | $24.11 | 2,917,080 |
| 2021-04-19 | $24.54 | $25.37 | $24.54 | $24.92 | $24.61 | 2,950,150 |
| 2021-04-16 | $24.98 | $25.59 | $24.48 | $24.59 | $24.29 | 3,042,220 |
| 2021-04-15 | $24.56 | $24.81 | $24.06 | $24.40 | $24.10 | 1,765,950 |
| 2021-04-14 | $24.30 | $24.75 | $23.99 | $24.58 | $24.28 | 2,241,800 |
| 2021-04-13 | $23.95 | $24.47 | $23.80 | $24.16 | $23.86 | 1,758,670 |
| 2021-04-12 | $25.24 | $25.38 | $23.92 | $23.95 | $23.66 | 3,072,670 |
| 2021-04-09 | $25.80 | $26.11 | $25.01 | $25.11 | $24.80 | 3,585,010 |
| 2021-04-08 | $25.83 | $26.67 | $25.43 | $25.91 | $25.59 | 4,964,610 |
| 2021-04-07 | $26.00 | $26.37 | $25.35 | $26.08 | $25.76 | 3,584,800 |
| 2021-04-06 | $25.10 | $25.79 | $24.93 | $25.79 | $25.47 | 3,271,630 |
| 2021-04-05 | $24.94 | $24.94 | $24.94 | $24.94 | $24.63 | 0 |
| 2021-04-02 | $24.90 | $25.37 | $24.61 | $24.94 | $24.63 | 2,515,280 |
| 2021-04-01 | $25.80 | $25.88 | $24.81 | $24.96 | $24.65 | 3,558,150 |
| 2021-03-31 | $25.62 | $25.87 | $25.07 | $25.50 | $25.19 | 3,027,250 |
| 2021-03-30 | $26.31 | $26.56 | $25.76 | $25.87 | $25.55 | 3,654,510 |
| 2021-03-29 | $25.79 | $27.35 | $25.64 | $26.59 | $26.26 | 5,313,950 |
| 2021-03-26 | $25.47 | $26.13 | $25.45 | $25.79 | $25.47 | 3,413,950 |
| 2021-03-25 | $25.51 | $26.38 | $25.51 | $25.78 | $25.46 | 3,900,700 |
| 2021-03-24 | $25.92 | $26.40 | $25.20 | $25.80 | $25.48 | 4,748,500 |
| 2021-03-23 | $28.10 | $28.31 | $26.02 | $26.22 | $25.90 | 7,166,500 |
| 2021-03-22 | $28.25 | $29.26 | $28.00 | $28.54 | $28.19 | 6,947,440 |
| 2021-03-19 | $28.61 | $30.18 | $28.36 | $28.50 | $28.15 | 9,220,970 |
| 2021-03-18 | $27.60 | $31.18 | $27.59 | $28.76 | $28.41 | 13,034,070 |
| 2021-03-17 | $26.50 | $27.45 | $25.68 | $27.18 | $26.85 | 5,794,850 |
| 2021-03-16 | $27.00 | $27.15 | $25.70 | $26.59 | $26.26 | 4,908,530 |
| 2021-03-15 | $26.73 | $27.75 | $26.44 | $26.91 | $26.58 | 5,784,440 |
| 2021-03-12 | $26.60 | $27.20 | $26.01 | $26.20 | $25.88 | 5,038,750 |
| 2021-03-11 | $25.38 | $26.95 | $24.60 | $26.61 | $26.28 | 6,073,030 |
| 2021-03-10 | $26.18 | $26.50 | $25.00 | $25.17 | $24.86 | 4,506,770 |
| 2021-03-09 | $28.15 | $28.42 | $25.30 | $25.92 | $25.60 | 7,351,870 |
| 2021-03-08 | $30.10 | $30.77 | $28.10 | $28.10 | $27.76 | 5,519,630 |
| 2021-03-05 | $29.29 | $29.83 | $28.60 | $29.43 | $29.07 | 5,825,940 |
| 2021-03-04 | $30.00 | $30.28 | $28.80 | $29.45 | $29.09 | 7,507,410 |
| 2021-03-03 | $28.81 | $30.85 | $28.80 | $30.59 | $30.21 | 9,305,980 |
| 2021-03-02 | $30.05 | $30.42 | $28.66 | $28.91 | $28.56 | 6,883,260 |
| 2021-03-01 | $29.05 | $31.55 | $29.05 | $30.15 | $29.78 | 9,749,880 |
| 2021-02-26 | $27.61 | $30.25 | $27.50 | $28.95 | $28.59 | 7,766,790 |
| 2021-02-25 | $29.65 | $29.65 | $28.28 | $28.37 | $28.02 | 6,534,120 |
| 2021-02-24 | $29.40 | $30.46 | $29.02 | $29.65 | $29.29 | 8,536,460 |
| 2021-02-23 | $30.37 | $30.60 | $28.84 | $29.06 | $28.70 | 10,847,360 |
| 2021-02-22 | $27.45 | $31.95 | $27.00 | $31.48 | $31.09 | 13,948,030 |
| 2021-02-19 | $25.28 | $26.93 | $25.15 | $26.81 | $26.48 | 7,234,730 |
| 2021-02-18 | $25.91 | $26.35 | $25.05 | $25.35 | $25.04 | 5,502,650 |
| 2021-02-17 | $24.98 | $24.98 | $24.98 | $24.98 | $24.67 | 0 |
| 2021-02-16 | $24.98 | $24.98 | $24.98 | $24.98 | $24.67 | 0 |
| 2021-02-15 | $24.98 | $24.98 | $24.98 | $24.98 | $24.67 | 0 |
| 2021-02-12 | $24.98 | $24.98 | $24.98 | $24.98 | $24.67 | 0 |
| 2021-02-11 | $24.98 | $24.98 | $24.98 | $24.98 | $24.67 | 0 |
| 2021-02-10 | $25.49 | $25.98 | $24.79 | $24.98 | $24.67 | 5,471,710 |
| 2021-02-09 | $23.90 | $25.42 | $23.89 | $25.13 | $24.82 | 6,905,610 |
| 2021-02-08 | $24.60 | $25.35 | $23.25 | $24.21 | $23.91 | 6,091,850 |
| 2021-02-05 | $26.33 | $27.30 | $24.21 | $24.30 | $24.00 | 7,927,710 |
| 2021-02-04 | $28.60 | $29.28 | $26.70 | $26.79 | $26.46 | 8,881,310 |
| 2021-02-03 | $27.99 | $30.33 | $25.88 | $29.22 | $28.86 | 12,295,670 |
| 2021-02-02 | $27.76 | $28.74 | $27.30 | $28.13 | $27.78 | 7,160,660 |
| 2021-02-01 | $27.77 | $28.88 | $27.10 | $27.82 | $27.48 | 7,132,870 |
| 2021-01-29 | $28.60 | $30.43 | $27.68 | $28.78 | $28.43 | 8,209,860 |
| 2021-01-28 | $31.00 | $31.16 | $28.28 | $28.40 | $28.05 | 10,483,830 |
| 2021-01-27 | $30.60 | $32.39 | $29.88 | $31.65 | $31.26 | 11,260,440 |
| 2021-01-26 | $29.38 | $31.97 | $29.13 | $30.64 | $30.26 | 11,196,250 |
| 2021-01-25 | $30.25 | $31.60 | $29.06 | $29.43 | $29.07 | 10,548,550 |
| 2021-01-22 | $31.10 | $32.50 | $29.80 | $30.21 | $29.84 | 12,340,820 |
| 2021-01-21 | $32.13 | $32.72 | $31.02 | $31.08 | $30.70 | 14,164,450 |
| 2021-01-20 | $32.85 | $34.60 | $30.68 | $33.80 | $33.39 | 20,645,060 |
| 2021-01-19 | $26.84 | $32.54 | $26.70 | $32.54 | $32.14 | 13,089,090 |
| 2021-01-18 | $26.17 | $27.69 | $26.17 | $27.12 | $26.79 | 9,338,500 |
| 2021-01-15 | $25.50 | $27.14 | $24.85 | $26.74 | $26.41 | 10,146,950 |
| 2021-01-14 | $26.45 | $27.50 | $23.88 | $25.47 | $25.16 | 11,880,750 |
| 2021-01-13 | $27.01 | $28.39 | $25.89 | $26.09 | $25.77 | 9,466,610 |
| 2021-01-12 | $25.50 | $27.95 | $25.40 | $26.71 | $26.38 | 9,360,900 |
| 2021-01-11 | $27.02 | $27.47 | $25.40 | $25.83 | $25.51 | 7,846,770 |
| 2021-01-08 | $27.65 | $28.28 | $26.80 | $27.09 | $26.76 | 8,389,750 |
| 2021-01-07 | $31.05 | $31.30 | $27.69 | $28.24 | $27.89 | 11,547,110 |
| 2021-01-06 | $30.90 | $31.46 | $30.01 | $31.09 | $30.71 | 8,323,620 |
| 2021-01-05 | $31.86 | $32.09 | $30.10 | $30.71 | $30.33 | 9,092,010 |
| 2021-01-04 | $31.81 | $32.50 | $30.50 | $32.28 | $31.88 | 7,874,260 |
| 2021-01-01 | $31.65 | $31.65 | $31.65 | $31.65 | $31.26 | 0 |
| 2020-12-31 | $32.05 | $32.87 | $31.28 | $31.65 | $31.26 | 6,847,220 |
| 2020-12-30 | $33.00 | $33.00 | $31.03 | $31.81 | $31.42 | 7,245,690 |
| 2020-12-29 | $34.26 | $34.49 | $32.14 | $32.58 | $32.18 | 7,838,640 |
| 2020-12-28 | $35.20 | $35.64 | $33.67 | $34.17 | $33.75 | 8,401,990 |
| 2020-12-25 | $34.60 | $35.75 | $32.77 | $34.99 | $34.56 | 9,763,310 |
| 2020-12-24 | $35.55 | $37.18 | $34.40 | $34.48 | $34.06 | 9,929,240 |
| 2020-12-23 | $36.61 | $37.15 | $35.18 | $36.21 | $35.77 | 10,286,800 |
| 2020-12-22 | $39.17 | $39.17 | $36.30 | $36.38 | $35.93 | 11,616,400 |
| 2020-12-21 | $40.03 | $41.00 | $38.66 | $39.41 | $38.93 | 12,790,280 |
| 2020-12-18 | $40.00 | $41.12 | $38.26 | $40.29 | $39.80 | 15,398,050 |
| 2020-12-17 | $35.01 | $41.44 | $35.01 | $39.49 | $39.01 | 18,205,180 |
| 2020-12-16 | $37.19 | $37.96 | $35.00 | $35.55 | $35.11 | 11,545,500 |
| 2020-12-15 | $39.01 | $39.38 | $36.62 | $37.55 | $37.09 | 9,830,640 |
| 2020-12-14 | $36.84 | $39.44 | $36.00 | $39.00 | $38.52 | 11,471,040 |
| 2020-12-11 | $38.50 | $40.27 | $36.88 | $37.18 | $36.72 | 11,212,950 |
| 2020-12-10 | $40.70 | $41.50 | $39.00 | $39.00 | $38.52 | 12,383,930 |
| 2020-12-09 | $40.18 | $43.12 | $38.70 | $41.99 | $41.47 | 16,409,370 |
| 2020-12-08 | $42.88 | $42.89 | $38.44 | $40.11 | $39.62 | 14,271,550 |
| 2020-12-07 | $39.15 | $44.38 | $39.15 | $41.55 | $41.04 | 17,252,430 |
| 2020-12-04 | $37.92 | $41.64 | $36.36 | $39.75 | $39.26 | 17,834,400 |
| 2020-12-03 | $39.00 | $40.96 | $37.28 | $38.14 | $37.67 | 20,505,480 |
| 2020-12-02 | $47.05 | $48.88 | $42.60 | $43.67 | $43.13 | 21,916,770 |
| 2020-12-01 | $42.57 | $51.07 | $42.01 | $49.00 | $48.40 | 28,049,370 |
| 2020-11-30 | $35.48 | $42.56 | $35.48 | $42.56 | $42.04 | 22,331,730 |
| 2020-11-27 | $34.35 | $37.68 | $34.20 | $35.47 | $35.03 | 13,837,860 |
| 2020-11-26 | $35.55 | $37.65 | $34.73 | $35.05 | $34.62 | 15,151,890 |
| 2020-11-25 | $38.60 | $39.66 | $36.10 | $36.50 | $36.05 | 19,626,660 |
| 2020-11-24 | $35.55 | $44.40 | $33.99 | $41.45 | $40.94 | 26,815,410 |
| 2020-11-23 | $39.00 | $40.25 | $37.00 | $38.00 | $37.53 | 20,455,760 |
| 2020-11-20 | $39.00 | $45.20 | $36.50 | $40.09 | $39.60 | 25,204,930 |
| 2020-11-19 | $45.00 | $48.81 | $39.00 | $41.90 | $41.39 | 24,897,680 |
| 2020-11-18 | $40.87 | $49.00 | $39.07 | $45.40 | $44.84 | 28,663,030 |
| 2020-11-17 | $33.50 | $41.06 | $33.02 | $41.06 | $40.56 | 28,161,670 |
| 2020-11-16 | $34.04 | $40.72 | $32.91 | $34.22 | $33.80 | 24,616,020 |
| 2020-11-13 | $28.50 | $35.42 | $27.07 | $35.42 | $34.99 | 26,997,680 |
| 2020-11-12 | $23.89 | $29.52 | $22.70 | $29.52 | $29.16 | 23,146,770 |
| 2020-11-11 | $23.50 | $25.99 | $23.34 | $24.60 | $24.30 | 14,174,420 |
| 2020-11-10 | $24.92 | $24.92 | $23.63 | $23.94 | $23.65 | 11,224,150 |
| 2020-11-09 | $23.02 | $25.45 | $23.02 | $24.87 | $24.56 | 14,818,070 |
| 2020-11-06 | $24.10 | $25.65 | $22.12 | $22.50 | $22.22 | 14,253,460 |
| 2020-11-05 | $22.62 | $24.25 | $22.44 | $23.77 | $23.48 | 8,300,930 |
| 2020-11-04 | $23.40 | $23.65 | $22.00 | $22.25 | $21.98 | 7,190,470 |
| 2020-11-03 | $23.28 | $23.80 | $23.01 | $23.50 | $23.21 | 6,240,430 |
| 2020-11-02 | $23.10 | $23.48 | $22.63 | $22.99 | $22.71 | 5,506,880 |
| 2020-10-30 | $24.62 | $24.68 | $22.50 | $22.70 | $22.42 | 8,361,280 |
| 2020-10-29 | $24.68 | $24.77 | $23.65 | $24.32 | $24.02 | 7,810,960 |
| 2020-10-28 | $26.39 | $26.58 | $24.51 | $25.00 | $24.69 | 11,432,280 |
| 2020-10-27 | $27.36 | $27.70 | $25.73 | $26.35 | $26.03 | 11,668,260 |
| 2020-10-26 | $27.24 | $27.78 | $26.11 | $27.30 | $26.97 | 11,078,710 |
| 2020-10-23 | $28.37 | $29.38 | $27.00 | $27.75 | $27.41 | 15,491,750 |
| 2020-10-22 | $28.36 | $29.96 | $27.80 | $29.10 | $28.74 | 17,840,280 |
| 2020-10-21 | $26.91 | $32.98 | $26.71 | $29.96 | $29.59 | 26,243,430 |
| 2020-10-20 | $24.69 | $27.80 | $24.33 | $27.80 | $27.46 | 17,705,980 |
| 2020-10-19 | $19.40 | $23.17 | $19.10 | $23.17 | $22.89 | 11,300,730 |
| 2020-10-16 | $18.66 | $20.29 | $18.38 | $19.31 | $19.07 | 7,620,660 |
| 2020-10-15 | $17.83 | $19.23 | $17.77 | $18.93 | $18.70 | 4,128,490 |
| 2020-10-14 | $18.15 | $18.19 | $17.74 | $17.86 | $17.64 | 1,795,710 |
| 2020-10-13 | $17.70 | $18.14 | $17.52 | $18.00 | $17.78 | 1,720,370 |
| 2020-10-12 | $17.09 | $17.78 | $17.00 | $17.70 | $17.48 | 1,898,090 |
| 2020-10-09 | $16.79 | $17.20 | $16.48 | $17.01 | $16.80 | 1,152,030 |
| 2020-10-08 | $16.50 | $16.50 | $16.50 | $16.50 | $16.30 | 0 |
| 2020-10-07 | $16.50 | $16.50 | $16.50 | $16.50 | $16.30 | 0 |
| 2020-10-06 | $16.50 | $16.50 | $16.50 | $16.50 | $16.30 | 0 |
| 2020-10-05 | $16.50 | $16.50 | $16.50 | $16.50 | $16.30 | 0 |
| 2020-10-02 | $16.50 | $16.50 | $16.50 | $16.50 | $16.30 | 0 |
| 2020-10-01 | $16.50 | $16.50 | $16.50 | $16.50 | $16.30 | 0 |
| 2020-09-30 | $16.55 | $16.61 | $16.18 | $16.50 | $16.30 | 852,400 |
| 2020-09-29 | $16.51 | $16.68 | $16.15 | $16.55 | $16.35 | 1,189,500 |
| 2020-09-28 | $16.51 | $16.62 | $16.07 | $16.34 | $16.14 | 1,220,710 |
| 2020-09-25 | $16.91 | $17.04 | $16.30 | $16.45 | $16.25 | 1,358,440 |
| 2020-09-24 | $17.87 | $18.09 | $16.79 | $16.90 | $16.69 | 2,392,790 |
| 2020-09-23 | $17.36 | $17.88 | $17.34 | $17.81 | $17.59 | 1,482,580 |
| 2020-09-22 | $17.54 | $17.95 | $17.27 | $17.36 | $17.15 | 1,945,540 |
| 2020-09-21 | $17.90 | $18.26 | $17.38 | $17.66 | $17.44 | 2,297,800 |
| 2020-09-18 | $18.30 | $18.36 | $17.58 | $17.90 | $17.68 | 2,760,300 |
| 2020-09-17 | $17.68 | $18.66 | $17.68 | $18.19 | $17.97 | 3,141,140 |
| 2020-09-16 | $18.40 | $18.40 | $17.53 | $17.84 | $17.62 | 3,376,060 |
| 2020-09-15 | $18.89 | $19.21 | $17.87 | $18.13 | $17.91 | 4,923,360 |
| 2020-09-14 | $17.55 | $19.30 | $16.95 | $18.47 | $18.24 | 6,936,020 |
| 2020-09-11 | $16.01 | $17.47 | $15.62 | $17.23 | $17.02 | 4,088,680 |
| 2020-09-10 | $18.27 | $18.90 | $16.55 | $16.65 | $16.45 | 6,706,830 |
| 2020-09-09 | $18.51 | $19.88 | $18.36 | $18.63 | $18.40 | 9,722,400 |
| 2020-09-08 | $17.89 | $18.39 | $17.64 | $18.35 | $18.12 | 3,505,880 |
| 2020-09-07 | $17.92 | $18.56 | $17.40 | $17.63 | $17.41 | 4,132,950 |
| 2020-09-04 | $17.01 | $18.26 | $17.01 | $17.84 | $17.62 | 3,205,190 |
| 2020-09-03 | $18.00 | $18.53 | $17.40 | $17.51 | $17.30 | 3,344,580 |
| 2020-09-02 | $17.70 | $18.22 | $17.15 | $18.12 | $17.90 | 3,361,400 |
| 2020-09-01 | $17.05 | $17.56 | $16.92 | $17.50 | $17.29 | 1,473,490 |
| 2020-08-31 | $17.34 | $17.74 | $17.06 | $17.13 | $16.92 | 1,905,450 |
| 2020-08-28 | $17.68 | $17.96 | $17.22 | $17.40 | $17.19 | 2,286,190 |
| 2020-08-27 | $16.95 | $17.76 | $16.70 | $17.64 | $17.42 | 3,003,760 |
| 2020-08-26 | $17.40 | $17.40 | $16.71 | $17.00 | $16.79 | 1,698,770 |
| 2020-08-25 | $16.78 | $17.55 | $16.74 | $17.22 | $17.01 | 2,530,600 |
| 2020-08-24 | $16.70 | $16.94 | $16.30 | $16.79 | $16.58 | 1,179,920 |
| 2020-08-21 | $16.78 | $16.78 | $16.30 | $16.56 | $16.36 | 874,950 |
| 2020-08-20 | $16.50 | $16.62 | $16.22 | $16.33 | $16.13 | 928,500 |
| 2020-08-19 | $16.91 | $17.03 | $16.55 | $16.60 | $16.40 | 1,119,350 |
| 2020-08-18 | $16.69 | $17.15 | $16.58 | $17.00 | $16.79 | 2,221,890 |
| 2020-08-17 | $16.51 | $16.70 | $16.39 | $16.62 | $16.42 | 1,004,320 |
| 2020-08-14 | $16.28 | $16.53 | $16.17 | $16.48 | $16.28 | 938,880 |
| 2020-08-13 | $15.95 | $16.78 | $15.94 | $16.32 | $16.12 | 1,493,860 |
| 2020-08-12 | $16.11 | $16.34 | $15.65 | $15.93 | $15.73 | 1,532,700 |
| 2020-08-11 | $16.43 | $17.07 | $16.26 | $16.28 | $16.08 | 2,381,330 |
| 2020-08-10 | $16.47 | $16.71 | $16.30 | $16.36 | $16.16 | 1,046,880 |
| 2020-08-07 | $16.78 | $16.78 | $16.16 | $16.47 | $16.27 | 1,688,420 |
| 2020-08-06 | $16.86 | $16.86 | $16.29 | $16.62 | $16.42 | 1,368,090 |
| 2020-08-05 | $16.53 | $16.98 | $16.35 | $16.79 | $16.58 | 1,561,280 |
| 2020-08-04 | $16.82 | $16.93 | $16.27 | $16.43 | $16.23 | 1,697,520 |
| 2020-08-03 | $16.66 | $16.86 | $16.53 | $16.83 | $16.62 | 2,166,080 |
| 2020-07-31 | $16.40 | $16.68 | $16.31 | $16.50 | $16.30 | 2,182,260 |
| 2020-07-30 | $15.77 | $17.08 | $15.76 | $16.59 | $16.39 | 4,475,300 |
| 2020-07-29 | $15.37 | $15.87 | $15.37 | $15.78 | $15.59 | 1,166,200 |
| 2020-07-28 | $16.02 | $16.02 | $15.26 | $15.53 | $15.34 | 1,013,020 |
| 2020-07-27 | $15.56 | $15.77 | $15.14 | $15.26 | $15.07 | 1,061,800 |
| 2020-07-24 | $15.96 | $16.31 | $15.41 | $15.57 | $15.38 | 1,955,420 |
| 2020-07-23 | $16.03 | $16.10 | $15.56 | $15.92 | $15.72 | 1,633,570 |
| 2020-07-22 | $16.34 | $16.49 | $16.01 | $16.03 | $15.83 | 2,027,510 |
| 2020-07-21 | $16.63 | $16.63 | $16.16 | $16.26 | $16.06 | 1,819,850 |
| 2020-07-20 | $15.80 | $16.53 | $15.78 | $16.38 | $16.18 | 1,948,380 |
| 2020-07-17 | $15.68 | $15.95 | $15.41 | $15.72 | $15.53 | 1,741,760 |
| 2020-07-16 | $16.18 | $16.58 | $15.45 | $15.54 | $15.35 | 3,460,020 |
| 2020-07-15 | $17.60 | $17.60 | $16.30 | $16.37 | $16.17 | 4,943,470 |
| 2020-07-14 | $16.79 | $17.77 | $16.52 | $17.56 | $17.34 | 5,537,210 |
| 2020-07-13 | $16.38 | $16.93 | $16.13 | $16.79 | $16.58 | 4,024,300 |
| 2020-07-10 | $15.96 | $17.18 | $15.84 | $16.17 | $15.97 | 4,198,340 |
| 2020-07-09 | $15.79 | $16.05 | $15.60 | $16.02 | $15.82 | 3,164,020 |
| 2020-07-08 | $15.27 | $15.85 | $15.27 | $15.74 | $15.55 | 2,635,390 |
| 2020-07-07 | $15.39 | $15.73 | $15.30 | $15.42 | $15.23 | 2,936,080 |
| 2020-07-06 | $15.02 | $15.44 | $15.02 | $15.37 | $15.18 | 3,455,520 |
| 2020-07-03 | $15.05 | $15.25 | $14.92 | $15.03 | $14.85 | 2,261,420 |
| 2020-07-02 | $15.10 | $15.10 | $14.83 | $14.97 | $14.79 | 2,038,630 |
| 2020-07-01 | $15.15 | $15.28 | $14.90 | $15.04 | $14.86 | 2,306,880 |
| 2020-06-30 | $14.81 | $15.28 | $14.61 | $15.17 | $14.98 | 3,579,380 |
| 2020-06-29 | $14.55 | $14.96 | $14.45 | $14.62 | $14.44 | 1,484,840 |
| 2020-06-26 | $14.53 | $14.53 | $14.53 | $14.53 | $14.35 | 0 |
| 2020-06-25 | $14.53 | $14.53 | $14.53 | $14.53 | $14.35 | 0 |
| 2020-06-24 | $14.98 | $14.98 | $14.50 | $14.53 | $14.35 | 1,965,530 |
| 2020-06-23 | $14.68 | $15.07 | $14.38 | $14.96 | $14.78 | 2,996,880 |
| 2020-06-22 | $14.78 | $15.15 | $14.50 | $14.64 | $14.46 | 2,743,120 |
| 2020-06-19 | $14.51 | $14.95 | $14.43 | $14.76 | $14.58 | 2,684,940 |
| 2020-06-18 | $14.45 | $14.56 | $14.34 | $14.50 | $14.32 | 861,850 |
| 2020-06-17 | $14.40 | $14.69 | $14.33 | $14.50 | $14.32 | 1,238,220 |
| 2020-06-16 | $14.14 | $14.44 | $14.14 | $14.40 | $14.22 | 1,003,520 |
| 2020-06-15 | $14.14 | $14.31 | $13.96 | $14.11 | $13.94 | 750,010 |
| 2020-06-12 | $14.00 | $14.16 | $13.90 | $14.09 | $13.92 | 818,520 |
| 2020-06-11 | $14.28 | $14.36 | $14.08 | $14.14 | $13.97 | 731,500 |
| 2020-06-10 | $14.43 | $14.50 | $14.11 | $14.26 | $14.09 | 1,369,830 |
| 2020-06-09 | $14.50 | $14.54 | $14.40 | $14.42 | $14.24 | 883,800 |
| 2020-06-08 | $14.47 | $14.56 | $14.34 | $14.52 | $14.34 | 1,257,910 |
| 2020-06-05 | $14.32 | $14.44 | $14.27 | $14.39 | $14.21 | 765,760 |
| 2020-06-04 | $14.40 | $14.47 | $14.21 | $14.36 | $14.18 | 1,068,560 |
| 2020-06-03 | $14.43 | $14.54 | $14.29 | $14.33 | $14.15 | 1,556,890 |
| 2020-06-02 | $14.27 | $14.48 | $14.18 | $14.44 | $14.26 | 1,669,970 |
| 2020-06-01 | $14.02 | $14.29 | $13.91 | $14.22 | $14.05 | 1,741,120 |
| 2020-05-29 | $14.04 | $14.24 | $13.87 | $14.02 | $13.85 | 1,900,030 |
| 2020-05-28 | $14.79 | $14.79 | $14.02 | $14.27 | $14.09 | 3,593,220 |
| 2020-05-27 | $13.79 | $14.29 | $13.77 | $14.12 | $13.95 | 1,448,810 |
| 2020-05-26 | $13.66 | $13.85 | $13.62 | $13.84 | $13.67 | 642,140 |
| 2020-05-25 | $13.54 | $13.65 | $13.39 | $13.61 | $13.44 | 538,910 |
| 2020-05-22 | $13.77 | $13.88 | $13.48 | $13.57 | $13.40 | 878,220 |
| 2020-05-21 | $13.78 | $14.08 | $13.77 | $13.83 | $13.66 | 1,035,450 |
| 2020-05-20 | $14.08 | $14.08 | $13.73 | $13.75 | $13.58 | 1,056,120 |
| 2020-05-19 | $13.70 | $14.19 | $13.60 | $13.98 | $13.81 | 1,716,530 |
| 2020-05-18 | $13.61 | $13.75 | $13.45 | $13.59 | $13.42 | 2,377,970 |
| 2020-05-15 | $14.46 | $14.79 | $13.92 | $13.92 | $13.75 | 3,526,480 |
| 2020-05-14 | $13.71 | $14.18 | $13.70 | $14.02 | $13.85 | 1,902,570 |
| 2020-05-13 | $13.89 | $13.89 | $13.65 | $13.79 | $13.62 | 641,730 |
| 2020-05-12 | $13.84 | $13.92 | $13.56 | $13.90 | $13.73 | 1,325,490 |
| 2020-05-11 | $13.79 | $13.89 | $13.67 | $13.77 | $13.60 | 768,640 |
| 2020-05-08 | $13.86 | $13.94 | $13.66 | $13.78 | $13.61 | 804,290 |
| 2020-05-07 | $13.71 | $13.85 | $13.58 | $13.77 | $13.60 | 760,890 |
| 2020-05-06 | $13.50 | $13.85 | $13.47 | $13.82 | $13.65 | 837,650 |
| 2020-05-05 | $13.68 | $13.68 | $13.68 | $13.68 | $13.51 | 0 |
| 2020-05-04 | $13.68 | $13.68 | $13.68 | $13.68 | $13.51 | 0 |
| 2020-05-01 | $13.68 | $13.68 | $13.68 | $13.68 | $13.51 | 0 |
| 2020-04-30 | $13.30 | $13.73 | $13.30 | $13.68 | $13.51 | 779,980 |
| 2020-04-29 | $13.10 | $13.88 | $13.08 | $13.32 | $13.16 | 1,075,550 |
| 2020-04-28 | $13.44 | $13.55 | $12.67 | $13.15 | $12.99 | 885,150 |
| 2020-04-27 | $13.70 | $13.76 | $13.48 | $13.49 | $13.32 | 685,680 |
| 2020-04-24 | $14.06 | $14.06 | $13.62 | $13.76 | $13.59 | 1,044,150 |
| 2020-04-23 | $13.80 | $14.08 | $13.76 | $13.94 | $13.77 | 1,324,230 |
| 2020-04-22 | $13.60 | $13.97 | $13.50 | $13.87 | $13.70 | 1,031,120 |
| 2020-04-21 | $13.79 | $13.80 | $13.40 | $13.66 | $13.49 | 639,260 |
| 2020-04-20 | $13.77 | $13.85 | $13.64 | $13.80 | $13.63 | 633,930 |
| 2020-04-17 | $13.51 | $13.77 | $13.50 | $13.70 | $13.53 | 727,110 |
| 2020-04-16 | $13.38 | $13.65 | $13.38 | $13.55 | $13.38 | 650,510 |
| 2020-04-15 | $13.74 | $13.80 | $13.44 | $13.70 | $13.37 | 932,910 |
| 2020-04-14 | $13.42 | $13.81 | $13.42 | $13.73 | $13.40 | 888,510 |
| 2020-04-13 | $13.50 | $13.53 | $13.20 | $13.35 | $13.03 | 483,430 |
| 2020-04-10 | $13.82 | $13.90 | $13.41 | $13.48 | $13.16 | 827,350 |
| 2020-04-09 | $13.77 | $13.95 | $13.77 | $13.82 | $13.49 | 912,000 |
| 2020-04-08 | $13.48 | $13.82 | $13.45 | $13.72 | $13.39 | 826,230 |
| 2020-04-07 | $13.14 | $13.50 | $13.14 | $13.50 | $13.18 | 1,152,590 |
| 2020-04-06 | $13.02 | $13.02 | $13.02 | $13.02 | $12.71 | 0 |
| 2020-04-03 | $13.13 | $13.15 | $12.91 | $13.02 | $12.71 | 447,320 |
| 2020-04-02 | $12.84 | $13.12 | $12.82 | $13.10 | $12.79 | 537,560 |
| 2020-04-01 | $12.97 | $13.16 | $12.88 | $12.90 | $12.59 | 397,220 |
| 2020-03-31 | $13.12 | $13.29 | $13.00 | $13.06 | $12.75 | 471,390 |
| 2020-03-30 | $13.31 | $13.38 | $12.95 | $13.11 | $12.80 | 589,320 |
| 2020-03-27 | $13.49 | $13.57 | $13.34 | $13.42 | $13.10 | 885,390 |
| 2020-03-26 | $13.30 | $13.39 | $13.23 | $13.30 | $12.98 | 610,520 |
| 2020-03-25 | $13.45 | $13.45 | $13.24 | $13.39 | $13.07 | 927,680 |
| 2020-03-24 | $13.05 | $13.26 | $12.90 | $13.26 | $12.94 | 789,680 |
| 2020-03-23 | $13.21 | $13.21 | $12.85 | $12.94 | $12.63 | 1,015,380 |
| 2020-03-20 | $13.00 | $13.30 | $12.91 | $13.25 | $12.93 | 968,590 |
| 2020-03-19 | $12.71 | $12.98 | $12.63 | $12.91 | $12.60 | 724,690 |
| 2020-03-18 | $13.01 | $13.21 | $12.84 | $12.84 | $12.53 | 888,900 |
| 2020-03-17 | $13.39 | $13.39 | $12.29 | $12.93 | $12.62 | 1,325,620 |
| 2020-03-16 | $13.50 | $13.53 | $12.87 | $13.19 | $12.88 | 1,178,510 |
| 2020-03-13 | $13.15 | $13.46 | $12.96 | $13.21 | $12.90 | 1,236,320 |
| 2020-03-12 | $13.68 | $13.85 | $13.59 | $13.70 | $13.37 | 1,072,120 |
| 2020-03-11 | $14.07 | $14.33 | $13.95 | $13.95 | $13.62 | 1,371,050 |
| 2020-03-10 | $13.59 | $14.11 | $13.55 | $14.08 | $13.74 | 1,372,320 |
| 2020-03-09 | $14.43 | $14.54 | $13.87 | $13.90 | $13.57 | 1,897,420 |
| 2020-03-06 | $14.50 | $14.73 | $14.43 | $14.48 | $14.14 | 1,769,860 |
| 2020-03-05 | $14.87 | $14.97 | $14.58 | $14.78 | $14.43 | 3,395,920 |
| 2020-03-04 | $14.50 | $14.96 | $14.50 | $14.96 | $14.60 | 1,864,700 |
| 2020-03-03 | $15.13 | $15.13 | $14.60 | $14.72 | $14.37 | 2,600,890 |
| 2020-03-02 | $14.19 | $14.98 | $14.10 | $14.91 | $14.56 | 2,844,990 |
| 2020-02-28 | $14.75 | $14.75 | $13.88 | $14.00 | $13.67 | 2,328,220 |
| 2020-02-27 | $14.57 | $15.13 | $14.56 | $14.87 | $14.52 | 2,821,550 |
| 2020-02-26 | $14.44 | $15.26 | $14.30 | $14.78 | $14.43 | 3,661,740 |
| 2020-02-25 | $14.30 | $14.88 | $14.10 | $14.54 | $14.19 | 2,334,680 |
| 2020-02-24 | $14.52 | $14.65 | $14.25 | $14.59 | $14.24 | 1,971,570 |
| 2020-02-21 | $14.41 | $14.75 | $14.25 | $14.60 | $14.25 | 2,306,530 |
| 2020-02-20 | $14.17 | $14.49 | $14.17 | $14.32 | $13.98 | 1,586,290 |
| 2020-02-19 | $14.03 | $14.60 | $13.92 | $14.20 | $13.86 | 2,511,750 |
| 2020-02-18 | $13.62 | $14.06 | $13.62 | $14.03 | $13.70 | 1,871,390 |
| 2020-02-17 | $13.20 | $13.74 | $13.20 | $13.73 | $13.40 | 1,646,360 |
| 2020-02-14 | $13.16 | $13.33 | $13.12 | $13.26 | $12.94 | 1,164,030 |
| 2020-02-13 | $13.55 | $13.57 | $13.22 | $13.28 | $12.96 | 1,509,880 |
| 2020-02-12 | $13.20 | $13.58 | $13.13 | $13.53 | $13.21 | 1,685,400 |
| 2020-02-11 | $13.21 | $13.31 | $13.06 | $13.15 | $12.84 | 1,043,770 |
| 2020-02-10 | $12.78 | $13.23 | $12.78 | $13.18 | $12.87 | 1,190,650 |
| 2020-02-07 | $12.79 | $12.95 | $12.62 | $12.87 | $12.56 | 1,181,620 |
| 2020-02-06 | $12.53 | $12.86 | $12.45 | $12.75 | $12.45 | 1,483,980 |
| 2020-02-05 | $12.30 | $12.80 | $12.30 | $12.52 | $12.22 | 1,614,020 |
| 2020-02-04 | $11.88 | $12.66 | $11.88 | $12.30 | $12.01 | 1,871,240 |
| 2020-02-03 | $12.89 | $12.89 | $12.89 | $12.89 | $12.58 | 426,700 |
| 2020-01-31 | $14.32 | $14.32 | $14.32 | $14.32 | $13.98 | 0 |
| 2020-01-30 | $14.32 | $14.32 | $14.32 | $14.32 | $13.98 | 0 |
| 2020-01-29 | $14.32 | $14.32 | $14.32 | $14.32 | $13.98 | 0 |
| 2020-01-28 | $14.32 | $14.32 | $14.32 | $14.32 | $13.98 | 0 |
| 2020-01-27 | $14.32 | $14.32 | $14.32 | $14.32 | $13.98 | 0 |
| 2020-01-24 | $14.32 | $14.32 | $14.32 | $14.32 | $13.98 | 0 |
| 2020-01-23 | $14.99 | $15.06 | $14.11 | $14.32 | $13.98 | 1,398,510 |
| 2020-01-22 | $15.02 | $15.12 | $14.70 | $15.04 | $14.68 | 1,250,610 |
| 2020-01-21 | $15.30 | $15.33 | $15.08 | $15.10 | $14.74 | 989,090 |
| 2020-01-20 | $15.23 | $15.34 | $15.07 | $15.34 | $14.97 | 979,650 |
| 2020-01-17 | $15.42 | $15.42 | $15.17 | $15.23 | $14.87 | 1,430,290 |
| 2020-01-16 | $15.56 | $15.67 | $15.35 | $15.36 | $14.99 | 1,472,950 |
| 2020-01-15 | $15.69 | $15.74 | $15.39 | $15.56 | $15.19 | 2,029,970 |
| 2020-01-14 | $15.46 | $15.80 | $15.41 | $15.75 | $15.38 | 3,176,640 |
| 2020-01-13 | $15.39 | $15.50 | $15.31 | $15.45 | $15.08 | 1,440,820 |
| 2020-01-10 | $15.53 | $15.53 | $15.26 | $15.37 | $15.00 | 1,121,150 |
| 2020-01-09 | $15.38 | $15.50 | $15.30 | $15.45 | $15.08 | 1,829,750 |
| 2020-01-08 | $15.35 | $15.56 | $15.20 | $15.23 | $14.87 | 2,567,750 |
| 2020-01-07 | $15.35 | $15.43 | $15.27 | $15.40 | $15.03 | 1,785,690 |
| 2020-01-06 | $15.29 | $15.45 | $15.20 | $15.35 | $14.98 | 2,184,510 |
| 2020-01-03 | $15.25 | $15.38 | $15.16 | $15.27 | $14.91 | 1,762,370 |
| 2020-01-02 | $14.97 | $15.27 | $14.93 | $15.19 | $14.83 | 1,929,030 |
| 2020-01-01 | $14.88 | $14.88 | $14.88 | $14.88 | $14.53 | 0 |
| 2019-12-31 | $14.76 | $14.92 | $14.75 | $14.88 | $14.53 | 820,000 |
| 2019-12-30 | $14.61 | $14.87 | $14.50 | $14.87 | $14.52 | 1,471,580 |
| 2019-12-27 | $14.98 | $15.14 | $14.70 | $14.72 | $14.37 | 1,819,150 |
| 2019-12-26 | $14.94 | $15.10 | $14.87 | $15.02 | $14.66 | 1,678,540 |
| 2019-12-25 | $14.82 | $15.06 | $14.80 | $14.94 | $14.58 | 1,869,580 |
| 2019-12-24 | $14.73 | $14.91 | $14.68 | $14.86 | $14.51 | 1,258,990 |
| 2019-12-23 | $15.15 | $15.15 | $14.60 | $14.60 | $14.25 | 2,057,870 |
| 2019-12-20 | $15.45 | $15.53 | $15.17 | $15.17 | $14.81 | 1,967,410 |
| 2019-12-19 | $15.40 | $15.48 | $15.31 | $15.46 | $15.09 | 2,218,410 |
| 2019-12-18 | $15.36 | $15.40 | $15.25 | $15.39 | $15.02 | 2,552,820 |
| 2019-12-17 | $15.26 | $15.46 | $15.26 | $15.35 | $14.98 | 3,098,680 |
| 2019-12-16 | $15.04 | $15.34 | $15.03 | $15.30 | $14.94 | 2,323,550 |
| 2019-12-13 | $15.18 | $15.24 | $15.06 | $15.13 | $14.77 | 2,068,960 |
| 2019-12-12 | $15.02 | $15.15 | $14.89 | $15.10 | $14.74 | 2,177,600 |
| 2019-12-11 | $15.16 | $15.17 | $14.88 | $15.05 | $14.69 | 2,585,750 |
| 2019-12-10 | $15.20 | $15.20 | $15.02 | $15.13 | $14.77 | 2,280,480 |
| 2019-12-09 | $15.08 | $15.24 | $15.02 | $15.23 | $14.87 | 2,581,190 |
| 2019-12-06 | $15.18 | $15.28 | $14.88 | $15.08 | $14.72 | 4,114,200 |
| 2019-12-05 | $15.10 | $15.41 | $15.08 | $15.30 | $14.94 | 5,609,000 |
| 2019-12-04 | $15.61 | $15.80 | $15.11 | $15.31 | $14.95 | 9,050,710 |
| 2019-12-03 | $17.59 | $17.66 | $16.31 | $16.38 | $15.99 | 12,433,270 |
| 2019-12-02 | $14.55 | $16.05 | $14.53 | $16.05 | $15.67 | 3,325,340 |
| 2019-11-29 | $14.56 | $14.65 | $14.48 | $14.59 | $14.24 | 417,440 |
| 2019-11-28 | $14.65 | $14.78 | $14.57 | $14.58 | $14.23 | 518,650 |
| 2019-11-27 | $14.75 | $14.84 | $14.50 | $14.69 | $14.34 | 680,810 |
| 2019-11-26 | $14.56 | $14.79 | $14.50 | $14.72 | $14.37 | 819,390 |
| 2019-11-25 | $14.34 | $14.65 | $14.24 | $14.56 | $14.21 | 904,950 |
| 2019-11-22 | $14.31 | $14.56 | $14.26 | $14.39 | $14.05 | 764,790 |
| 2019-11-21 | $14.17 | $14.45 | $14.17 | $14.36 | $14.02 | 556,200 |
| 2019-11-20 | $14.34 | $14.40 | $14.19 | $14.31 | $13.97 | 865,120 |
| 2019-11-19 | $14.06 | $14.34 | $14.06 | $14.34 | $14.00 | 805,510 |
| 2019-11-18 | $13.96 | $14.11 | $13.96 | $14.05 | $13.72 | 458,360 |
| 2019-11-15 | $14.11 | $14.16 | $13.96 | $13.96 | $13.63 | 603,000 |
| 2019-11-14 | $14.06 | $14.21 | $14.04 | $14.10 | $13.76 | 641,150 |
| 2019-11-13 | $14.11 | $14.16 | $14.02 | $14.08 | $13.74 | 551,700 |
| 2019-11-12 | $14.17 | $14.29 | $13.88 | $14.11 | $13.77 | 842,260 |
| 2019-11-11 | $14.70 | $14.70 | $14.07 | $14.12 | $13.78 | 1,522,980 |
| 2019-11-08 | $15.35 | $15.38 | $14.96 | $14.97 | $14.61 | 1,755,330 |
| 2019-11-07 | $15.47 | $15.60 | $15.10 | $15.35 | $14.98 | 2,695,450 |
| 2019-11-06 | $14.90 | $15.80 | $14.58 | $15.36 | $14.99 | 4,363,390 |
| 2019-11-05 | $14.60 | $15.11 | $14.33 | $15.09 | $14.73 | 2,999,680 |
| 2019-11-04 | $14.61 | $14.79 | $14.43 | $14.51 | $14.16 | 514,460 |
| 2019-11-01 | $14.63 | $14.64 | $14.33 | $14.52 | $14.17 | 721,870 |
| 2019-10-31 | $14.61 | $14.75 | $14.53 | $14.56 | $14.21 | 521,270 |
| 2019-10-30 | $15.28 | $15.28 | $14.51 | $14.57 | $14.22 | 931,080 |
| 2019-10-29 | $15.30 | $15.30 | $14.88 | $15.01 | $14.65 | 999,740 |
| 2019-10-28 | $15.18 | $15.35 | $15.00 | $15.33 | $14.97 | 939,380 |
| 2019-10-25 | $15.11 | $15.28 | $14.99 | $15.18 | $14.82 | 730,380 |
| 2019-10-24 | $14.91 | $15.22 | $14.88 | $15.05 | $14.69 | 686,650 |
| 2019-10-23 | $15.12 | $15.12 | $14.90 | $14.90 | $14.55 | 511,990 |
| 2019-10-22 | $14.84 | $15.05 | $14.84 | $15.01 | $14.65 | 598,700 |
| 2019-10-21 | $15.15 | $15.15 | $14.70 | $14.86 | $14.51 | 780,770 |
| 2019-10-18 | $15.58 | $15.58 | $14.89 | $14.92 | $14.56 | 1,013,700 |
| 2019-10-17 | $15.62 | $15.75 | $15.31 | $15.39 | $15.02 | 838,490 |
| 2019-10-16 | $15.98 | $16.06 | $15.58 | $15.75 | $15.38 | 874,840 |
| 2019-10-15 | $16.03 | $16.12 | $15.78 | $15.91 | $15.53 | 914,780 |
| 2019-10-14 | $16.19 | $16.39 | $16.11 | $16.18 | $15.79 | 1,457,810 |
| 2019-10-11 | $16.16 | $16.25 | $16.02 | $16.19 | $15.80 | 920,330 |
| 2019-10-10 | $16.35 | $16.35 | $16.03 | $16.20 | $15.81 | 1,401,680 |
| 2019-10-09 | $15.67 | $16.31 | $15.48 | $16.25 | $15.86 | 1,743,170 |
| 2019-10-08 | $15.30 | $15.90 | $15.20 | $15.72 | $15.35 | 1,158,500 |
| 2019-10-07 | $15.48 | $15.48 | $15.48 | $15.48 | $15.11 | 0 |
| 2019-10-04 | $15.48 | $15.48 | $15.48 | $15.48 | $15.11 | 0 |
| 2019-10-03 | $15.48 | $15.48 | $15.48 | $15.48 | $15.11 | 0 |
| 2019-10-02 | $15.48 | $15.48 | $15.48 | $15.48 | $15.11 | 0 |
| 2019-10-01 | $15.48 | $15.48 | $15.48 | $15.48 | $15.11 | 0 |
| 2019-09-30 | $15.68 | $15.72 | $15.26 | $15.48 | $15.11 | 1,015,110 |
| 2019-09-27 | $15.00 | $15.52 | $15.00 | $15.40 | $15.03 | 1,283,720 |
| 2019-09-26 | $16.22 | $16.32 | $15.13 | $15.17 | $14.81 | 2,388,110 |
| 2019-09-25 | $16.02 | $16.65 | $15.95 | $16.28 | $15.89 | 2,543,760 |
| 2019-09-24 | $16.17 | $16.41 | $15.82 | $16.02 | $15.64 | 1,130,760 |
| 2019-09-23 | $16.23 | $16.27 | $16.07 | $16.21 | $15.82 | 878,680 |
| 2019-09-20 | $16.13 | $16.38 | $16.02 | $16.27 | $15.88 | 1,428,740 |
| 2019-09-19 | $15.75 | $16.22 | $15.67 | $16.22 | $15.83 | 1,370,190 |
| 2019-09-18 | $15.60 | $15.80 | $15.50 | $15.74 | $15.37 | 913,380 |
| 2019-09-17 | $16.02 | $16.07 | $15.45 | $15.52 | $15.15 | 1,322,240 |
| 2019-09-16 | $16.25 | $16.28 | $16.03 | $16.07 | $15.69 | 884,440 |
| 2019-09-13 | $16.13 | $16.13 | $16.13 | $16.13 | $15.75 | 0 |
| 2019-09-12 | $16.21 | $16.34 | $16.07 | $16.13 | $15.75 | 1,332,520 |
| 2019-09-11 | $16.17 | $16.44 | $16.03 | $16.35 | $15.96 | 1,456,630 |
| 2019-09-10 | $16.01 | $16.31 | $15.99 | $16.18 | $15.79 | 1,560,050 |
| 2019-09-09 | $15.94 | $16.15 | $15.80 | $16.01 | $15.63 | 1,572,710 |
| 2019-09-06 | $15.77 | $15.88 | $15.66 | $15.85 | $15.47 | 877,780 |
| 2019-09-05 | $15.85 | $15.94 | $15.69 | $15.77 | $15.39 | 1,524,550 |
| 2019-09-04 | $15.52 | $15.74 | $15.52 | $15.70 | $15.33 | 1,047,320 |
| 2019-09-03 | $15.75 | $15.94 | $15.54 | $15.62 | $15.25 | 1,291,610 |
| 2019-09-02 | $15.11 | $16.64 | $15.02 | $15.79 | $15.41 | 2,273,720 |
| 2019-08-30 | $15.71 | $15.71 | $15.02 | $15.25 | $14.89 | 1,481,000 |
| 2019-08-29 | $15.93 | $15.97 | $15.34 | $15.60 | $15.23 | 1,537,500 |
| 2019-08-28 | $15.25 | $16.76 | $15.18 | $15.98 | $15.60 | 2,624,990 |
| 2019-08-27 | $14.93 | $15.38 | $14.93 | $15.38 | $15.01 | 1,299,070 |
| 2019-08-26 | $14.56 | $14.95 | $14.55 | $14.89 | $14.54 | 785,550 |
| 2019-08-23 | $15.15 | $15.20 | $14.84 | $14.95 | $14.59 | 977,510 |
| 2019-08-22 | $14.94 | $15.20 | $14.81 | $15.15 | $14.79 | 1,111,130 |
| 2019-08-21 | $14.83 | $14.99 | $14.74 | $14.90 | $14.55 | 831,680 |
| 2019-08-20 | $15.00 | $15.05 | $14.77 | $14.84 | $14.49 | 1,053,160 |
| 2019-08-19 | $14.57 | $15.04 | $14.54 | $14.98 | $14.62 | 1,587,200 |
| 2019-08-16 | $14.24 | $14.46 | $14.23 | $14.34 | $14.00 | 663,790 |
| 2019-08-15 | $13.84 | $14.35 | $13.84 | $14.31 | $13.97 | 770,810 |
| 2019-08-14 | $14.31 | $14.58 | $14.20 | $14.29 | $13.95 | 947,220 |
| 2019-08-13 | $14.34 | $14.47 | $14.16 | $14.18 | $13.84 | 564,340 |
| 2019-08-12 | $14.31 | $14.47 | $14.10 | $14.46 | $14.12 | 784,740 |
| 2019-08-09 | $14.76 | $14.76 | $14.15 | $14.31 | $13.97 | 981,680 |
| 2019-08-08 | $14.77 | $14.77 | $14.43 | $14.61 | $14.26 | 618,220 |
| 2019-08-07 | $14.76 | $14.97 | $14.49 | $14.55 | $14.20 | 1,229,070 |
| 2019-08-06 | $14.94 | $14.94 | $14.00 | $14.57 | $14.22 | 1,730,210 |
| 2019-08-05 | $15.69 | $15.76 | $15.15 | $15.19 | $14.83 | 1,131,490 |
| 2019-08-02 | $15.80 | $15.98 | $15.07 | $15.76 | $15.38 | 1,607,310 |
| 2019-08-01 | $15.72 | $16.37 | $15.65 | $16.33 | $15.94 | 1,685,770 |
| 2019-07-31 | $15.78 | $15.89 | $15.60 | $15.80 | $15.42 | 832,910 |
| 2019-07-30 | $15.45 | $16.07 | $15.44 | $15.80 | $15.42 | 1,568,750 |
| 2019-07-29 | $15.40 | $15.53 | $15.20 | $15.42 | $15.05 | 899,540 |
| 2019-07-26 | $15.55 | $15.80 | $15.01 | $15.40 | $15.03 | 1,480,740 |
| 2019-07-25 | $16.00 | $16.00 | $15.50 | $15.59 | $15.22 | 1,447,750 |
| 2019-07-24 | $14.09 | $16.07 | $14.09 | $15.95 | $15.57 | 1,931,030 |
| 2019-07-23 | $15.60 | $15.77 | $15.42 | $15.65 | $15.28 | 1,455,460 |
| 2019-07-22 | $17.16 | $17.18 | $15.54 | $15.60 | $15.23 | 2,397,550 |
| 2019-07-19 | $17.18 | $17.56 | $17.17 | $17.19 | $16.78 | 880,800 |
| 2019-07-18 | $17.95 | $17.95 | $17.19 | $17.20 | $16.79 | 1,380,870 |
| 2019-07-17 | $17.75 | $18.13 | $17.73 | $18.07 | $17.64 | 1,309,490 |
| 2019-07-16 | $17.71 | $17.99 | $17.61 | $17.89 | $17.46 | 1,435,860 |
| 2019-07-15 | $18.06 | $18.20 | $17.68 | $17.82 | $17.40 | 1,692,330 |
| 2019-07-12 | $17.91 | $18.37 | $17.73 | $18.17 | $17.74 | 1,913,790 |
| 2019-07-11 | $18.20 | $18.44 | $17.85 | $17.95 | $17.52 | 2,365,050 |
| 2019-07-10 | $19.00 | $19.00 | $18.30 | $18.47 | $18.03 | 1,942,110 |
| 2019-07-09 | $18.08 | $18.85 | $17.50 | $18.85 | $18.40 | 2,204,980 |
| 2019-07-08 | $18.40 | $18.49 | $17.87 | $17.91 | $17.48 | 1,722,230 |
| 2019-07-05 | $18.30 | $18.86 | $18.29 | $18.75 | $18.30 | 3,111,470 |
| 2019-07-04 | $18.08 | $18.23 | $17.93 | $18.15 | $17.72 | 795,150 |
| 2019-07-03 | $18.20 | $18.20 | $17.90 | $18.08 | $17.65 | 917,150 |
| 2019-07-02 | $18.60 | $18.60 | $18.23 | $18.29 | $17.85 | 1,383,200 |
| 2019-07-01 | $18.38 | $18.88 | $18.28 | $18.56 | $18.12 | 2,713,030 |
| 2019-06-28 | $18.39 | $18.47 | $17.87 | $18.23 | $17.80 | 1,077,720 |
| 2019-06-27 | $18.48 | $18.48 | $18.22 | $18.32 | $17.88 | 1,184,470 |
| 2019-06-26 | $17.88 | $18.55 | $17.80 | $18.49 | $18.05 | 1,817,580 |
| 2019-06-25 | $18.15 | $18.55 | $18.07 | $18.21 | $17.78 | 1,820,920 |
| 2019-06-24 | $18.05 | $18.17 | $17.85 | $18.15 | $17.72 | 1,019,310 |
| 2019-06-21 | $17.94 | $18.30 | $17.92 | $18.06 | $17.63 | 1,704,850 |
| 2019-06-20 | $17.53 | $17.90 | $17.52 | $17.82 | $17.25 | 857,040 |
| 2019-06-19 | $17.68 | $17.94 | $17.67 | $17.73 | $17.17 | 729,340 |
| 2019-06-18 | $17.66 | $17.73 | $17.42 | $17.50 | $16.94 | 466,640 |
| 2019-06-17 | $17.35 | $17.67 | $17.18 | $17.66 | $17.10 | 681,580 |
| 2019-06-14 | $17.80 | $18.09 | $17.45 | $17.50 | $16.94 | 790,520 |
| 2019-06-13 | $18.23 | $18.23 | $17.90 | $18.10 | $17.52 | 954,600 |
| 2019-06-12 | $18.07 | $18.48 | $17.78 | $18.24 | $17.66 | 1,512,480 |
| 2019-06-11 | $17.48 | $18.17 | $17.40 | $18.08 | $17.50 | 1,215,070 |
| 2019-06-10 | $17.79 | $17.85 | $17.45 | $17.57 | $17.01 | 813,450 |
| 2019-06-07 | $17.54 | $17.54 | $17.54 | $17.54 | $16.98 | 0 |
| 2019-06-06 | $17.25 | $17.56 | $17.20 | $17.54 | $16.98 | 1,117,440 |
| 2019-06-05 | $17.20 | $17.55 | $17.13 | $17.27 | $16.72 | 913,030 |
| 2019-06-04 | $17.50 | $17.70 | $17.01 | $17.04 | $16.50 | 952,530 |
| 2019-06-03 | $18.58 | $18.58 | $17.55 | $17.59 | $17.03 | 1,515,050 |
| 2019-05-31 | $18.03 | $18.50 | $17.93 | $18.23 | $17.65 | 2,026,510 |
| 2019-05-30 | $17.88 | $19.27 | $17.72 | $18.22 | $17.64 | 2,404,580 |
| 2019-05-29 | $17.46 | $17.72 | $17.41 | $17.57 | $17.01 | 703,560 |
| 2019-05-28 | $17.48 | $17.65 | $17.39 | $17.46 | $16.90 | 706,540 |
| 2019-05-27 | $17.00 | $17.53 | $16.95 | $17.46 | $16.90 | 757,370 |
| 2019-05-24 | $17.20 | $17.20 | $16.90 | $17.00 | $16.46 | 443,270 |
| 2019-05-23 | $17.68 | $17.68 | $16.95 | $16.98 | $16.44 | 868,680 |
| 2019-05-22 | $17.66 | $17.95 | $17.42 | $17.68 | $17.12 | 927,230 |
| 2019-05-21 | $17.15 | $17.64 | $17.15 | $17.51 | $16.95 | 712,190 |
| 2019-05-20 | $17.25 | $17.34 | $17.00 | $17.28 | $16.73 | 654,700 |
| 2019-05-17 | $18.12 | $18.12 | $17.08 | $17.20 | $16.65 | 1,173,370 |
| 2019-05-16 | $17.90 | $18.13 | $17.83 | $18.08 | $17.50 | 749,930 |
| 2019-05-15 | $18.00 | $18.23 | $17.78 | $18.00 | $17.43 | 926,560 |
| 2019-05-14 | $17.50 | $17.84 | $17.43 | $17.70 | $17.14 | 782,690 |
| 2019-05-13 | $17.50 | $17.87 | $17.46 | $17.75 | $17.18 | 988,270 |
| 2019-05-10 | $17.26 | $17.79 | $17.03 | $17.76 | $17.19 | 1,542,490 |
| 2019-05-09 | $17.18 | $17.32 | $17.03 | $17.17 | $16.62 | 781,560 |
| 2019-05-08 | $16.70 | $17.45 | $16.70 | $17.21 | $16.66 | 829,950 |
| 2019-05-07 | $17.15 | $17.45 | $16.50 | $17.34 | $16.79 | 1,274,940 |
| 2019-05-06 | $18.17 | $18.17 | $16.69 | $17.15 | $16.60 | 1,975,710 |
| 2019-05-03 | $18.54 | $18.54 | $18.54 | $18.54 | $17.95 | 0 |
| 2019-05-02 | $18.54 | $18.54 | $18.54 | $18.54 | $17.95 | 0 |
| 2019-05-01 | $18.54 | $18.54 | $18.54 | $18.54 | $17.95 | 0 |
| 2019-04-30 | $18.10 | $18.66 | $18.10 | $18.54 | $17.95 | 973,330 |
| 2019-04-29 | $19.21 | $19.22 | $18.20 | $18.32 | $17.74 | 1,115,730 |
| 2019-04-26 | $19.29 | $19.32 | $18.93 | $18.93 | $18.33 | 1,312,700 |
| 2019-04-25 | $20.53 | $20.53 | $19.10 | $19.33 | $18.71 | 1,285,120 |
| 2019-04-24 | $20.63 | $20.63 | $20.24 | $20.53 | $19.88 | 659,690 |
| 2019-04-23 | $20.91 | $20.91 | $20.18 | $20.25 | $19.61 | 1,443,600 |
| 2019-04-22 | $21.12 | $21.38 | $21.01 | $21.09 | $20.42 | 1,233,670 |
| 2019-04-19 | $21.00 | $21.24 | $20.70 | $21.18 | $20.51 | 1,480,670 |
| 2019-04-18 | $21.65 | $21.70 | $21.12 | $21.19 | $20.52 | 1,570,410 |
| 2019-04-17 | $21.25 | $21.64 | $21.03 | $21.60 | $20.91 | 2,008,980 |
| 2019-04-16 | $20.99 | $21.40 | $20.21 | $21.29 | $20.61 | 1,570,750 |
| 2019-04-15 | $21.61 | $21.77 | $21.01 | $21.02 | $20.35 | 1,735,340 |
| 2019-04-12 | $21.10 | $21.53 | $20.93 | $21.45 | $20.77 | 1,504,280 |
| 2019-04-11 | $21.60 | $21.69 | $20.92 | $21.00 | $20.33 | 2,070,780 |
| 2019-04-10 | $21.41 | $22.06 | $21.25 | $21.77 | $21.08 | 2,244,200 |
| 2019-04-09 | $22.57 | $22.62 | $21.43 | $21.75 | $21.06 | 3,463,310 |
| 2019-04-08 | $23.55 | $23.86 | $22.30 | $22.41 | $21.70 | 5,842,370 |
| 2019-04-05 | $22.31 | $22.31 | $22.31 | $22.31 | $21.60 | 0 |
| 2019-04-04 | $22.03 | $22.93 | $21.95 | $22.31 | $21.60 | 5,292,610 |
| 2019-04-03 | $21.81 | $22.15 | $21.61 | $21.95 | $21.25 | 3,634,450 |
| 2019-04-02 | $21.93 | $22.20 | $21.63 | $21.77 | $21.08 | 4,330,580 |
| 2019-04-01 | $21.15 | $22.09 | $21.08 | $22.09 | $21.39 | 5,631,380 |
| 2019-03-29 | $20.09 | $21.20 | $20.07 | $21.02 | $20.35 | 3,067,590 |
| 2019-03-28 | $20.45 | $20.87 | $20.10 | $20.17 | $19.53 | 1,951,680 |
| 2019-03-27 | $20.20 | $20.66 | $19.91 | $20.66 | $20.00 | 2,057,830 |
| 2019-03-26 | $20.89 | $21.14 | $20.02 | $20.25 | $19.61 | 2,283,740 |
| 2019-03-25 | $20.70 | $21.00 | $20.55 | $20.89 | $20.22 | 2,050,020 |
| 2019-03-22 | $21.46 | $21.46 | $20.67 | $21.14 | $20.47 | 2,711,400 |
| 2019-03-21 | $21.56 | $21.65 | $21.21 | $21.39 | $20.71 | 3,352,790 |
| 2019-03-20 | $21.38 | $21.76 | $20.98 | $21.66 | $20.97 | 4,592,730 |
| 2019-03-19 | $22.06 | $22.27 | $21.07 | $21.46 | $20.78 | 6,546,130 |
| 2019-03-18 | $20.05 | $21.99 | $20.05 | $21.99 | $21.29 | 5,247,660 |
| 2019-03-15 | $19.90 | $20.40 | $19.78 | $19.99 | $19.35 | 2,069,500 |
| 2019-03-14 | $20.78 | $20.96 | $19.66 | $19.92 | $19.29 | 2,498,480 |
| 2019-03-13 | $20.83 | $21.21 | $20.43 | $20.67 | $20.01 | 3,703,520 |
| 2019-03-12 | $20.74 | $21.35 | $20.26 | $20.80 | $20.14 | 3,465,450 |
| 2019-03-11 | $19.80 | $20.75 | $19.69 | $20.72 | $20.06 | 3,267,350 |
| 2019-03-08 | $20.58 | $20.91 | $19.36 | $19.66 | $19.03 | 4,253,370 |
| 2019-03-07 | $20.89 | $21.40 | $20.42 | $21.09 | $20.42 | 4,573,990 |
| 2019-03-06 | $20.50 | $20.95 | $20.22 | $20.87 | $20.21 | 3,952,740 |
| 2019-03-05 | $20.01 | $20.53 | $20.01 | $20.50 | $19.85 | 3,123,350 |
| 2019-03-04 | $19.83 | $20.75 | $19.83 | $20.36 | $19.71 | 4,661,980 |
| 2019-03-01 | $19.90 | $19.98 | $19.65 | $19.82 | $19.19 | 2,150,560 |
| 2019-02-28 | $19.59 | $19.85 | $19.40 | $19.77 | $19.14 | 2,637,770 |
| 2019-02-27 | $19.35 | $19.85 | $19.22 | $19.49 | $18.87 | 2,723,090 |
| 2019-02-26 | $19.48 | $19.88 | $19.08 | $19.32 | $18.70 | 3,819,910 |
| 2019-02-25 | $18.74 | $19.67 | $18.71 | $19.54 | $18.92 | 3,856,130 |
| 2019-02-22 | $18.57 | $18.71 | $18.26 | $18.71 | $18.11 | 2,101,490 |
| 2019-02-21 | $18.66 | $18.76 | $18.25 | $18.42 | $17.83 | 2,272,170 |
| 2019-02-20 | $18.59 | $18.99 | $18.42 | $18.68 | $18.09 | 1,860,010 |
| 2019-02-19 | $18.52 | $18.79 | $18.19 | $18.42 | $17.83 | 1,934,240 |
| 2019-02-18 | $17.91 | $18.57 | $17.91 | $18.50 | $17.91 | 1,904,410 |
| 2019-02-15 | $18.12 | $18.13 | $17.82 | $17.85 | $17.28 | 1,107,760 |
| 2019-02-14 | $17.85 | $18.15 | $17.79 | $17.98 | $17.41 | 1,621,730 |
| 2019-02-13 | $17.59 | $17.96 | $17.49 | $17.95 | $17.38 | 1,701,500 |
| 2019-02-12 | $17.55 | $17.78 | $17.46 | $17.57 | $17.01 | 1,108,040 |
| 2019-02-11 | $17.00 | $17.48 | $17.00 | $17.45 | $16.89 | 1,065,800 |
| 2019-02-08 | $16.85 | $16.85 | $16.85 | $16.85 | $16.31 | 0 |
| 2019-02-07 | $16.85 | $16.85 | $16.85 | $16.85 | $16.31 | 0 |
| 2019-02-06 | $16.85 | $16.85 | $16.85 | $16.85 | $16.31 | 0 |
| 2019-02-05 | $16.85 | $16.85 | $16.85 | $16.85 | $16.31 | 0 |
| 2019-02-04 | $16.85 | $16.85 | $16.85 | $16.85 | $16.31 | 0 |
| 2019-02-01 | $16.58 | $17.00 | $16.47 | $16.85 | $16.31 | 1,010,280 |
| 2019-01-31 | $17.59 | $17.85 | $16.08 | $16.36 | $15.84 | 1,687,390 |
| 2019-01-30 | $17.88 | $18.11 | $17.67 | $17.67 | $17.11 | 607,480 |
| 2019-01-29 | $19.00 | $19.15 | $17.50 | $17.88 | $17.31 | 1,448,370 |
| 2019-01-28 | $19.41 | $19.54 | $18.95 | $19.01 | $18.40 | 1,027,690 |
| 2019-01-25 | $19.74 | $19.74 | $19.38 | $19.41 | $18.79 | 1,114,600 |
| 2019-01-24 | $19.89 | $19.89 | $19.65 | $19.74 | $19.11 | 1,278,070 |
| 2019-01-23 | $19.33 | $19.96 | $19.30 | $19.94 | $19.31 | 2,037,840 |
| 2019-01-22 | $19.42 | $19.89 | $19.19 | $19.52 | $18.90 | 1,694,920 |
| 2019-01-21 | $19.37 | $19.66 | $19.28 | $19.52 | $18.90 | 1,574,280 |
| 2019-01-18 | $19.04 | $19.22 | $18.88 | $19.17 | $18.56 | 899,340 |
| 2019-01-17 | $19.29 | $19.35 | $18.90 | $18.90 | $18.30 | 1,064,300 |
| 2019-01-16 | $19.12 | $19.30 | $19.12 | $19.29 | $18.68 | 861,230 |
| 2019-01-15 | $19.09 | $19.30 | $18.90 | $19.19 | $18.58 | 1,041,690 |
| 2019-01-14 | $19.45 | $19.47 | $18.85 | $18.89 | $18.29 | 1,202,500 |
| 2019-01-11 | $19.12 | $19.39 | $19.04 | $19.35 | $18.73 | 1,108,450 |
| 2019-01-10 | $19.45 | $19.51 | $19.00 | $19.12 | $18.51 | 1,389,250 |
| 2019-01-09 | $19.45 | $19.75 | $19.38 | $19.39 | $18.77 | 1,305,590 |
| 2019-01-08 | $19.65 | $19.68 | $19.29 | $19.38 | $18.76 | 872,470 |
| 2019-01-07 | $19.50 | $19.82 | $19.35 | $19.68 | $19.05 | 1,312,530 |
| 2019-01-04 | $19.00 | $19.43 | $18.78 | $19.37 | $18.75 | 947,570 |
| 2019-01-03 | $19.43 | $19.62 | $19.00 | $19.08 | $18.47 | 1,348,070 |
| 2019-01-02 | $19.61 | $19.95 | $19.44 | $19.46 | $18.84 | 1,080,980 |
| 2019-01-01 | $19.70 | $19.70 | $19.70 | $19.70 | $19.07 | 0 |
| 2018-12-31 | $19.70 | $19.70 | $19.70 | $19.70 | $19.07 | 0 |
| 2018-12-28 | $20.23 | $20.50 | $19.62 | $19.70 | $19.07 | 2,040,730 |
| 2018-12-27 | $21.26 | $21.28 | $20.11 | $20.23 | $19.59 | 2,254,880 |
| 2018-12-26 | $20.92 | $20.92 | $20.92 | $20.92 | $20.25 | 0 |
| 2018-12-25 | $20.92 | $20.92 | $20.92 | $20.92 | $20.25 | 0 |
| 2018-12-24 | $20.46 | $20.96 | $20.12 | $20.92 | $20.25 | 2,747,560 |
| 2018-12-21 | $20.07 | $20.38 | $19.85 | $20.17 | $19.53 | 1,503,170 |
| 2018-12-20 | $19.81 | $20.33 | $19.81 | $20.26 | $19.61 | 1,667,130 |
| 2018-12-19 | $19.73 | $20.45 | $19.73 | $20.00 | $19.36 | 1,854,590 |
| 2018-12-18 | $19.60 | $19.91 | $19.50 | $19.78 | $19.15 | 817,270 |
| 2018-12-17 | $19.70 | $19.76 | $19.01 | $19.72 | $19.09 | 851,950 |
| 2018-12-14 | $19.67 | $20.39 | $19.50 | $19.80 | $19.17 | 1,693,870 |
| 2018-12-13 | $19.79 | $19.92 | $19.52 | $19.67 | $19.04 | 968,400 |
| 2018-12-12 | $19.96 | $19.96 | $19.56 | $19.66 | $19.03 | 744,730 |
| 2018-12-11 | $19.43 | $19.88 | $19.33 | $19.88 | $19.25 | 1,160,920 |
| 2018-12-10 | $19.26 | $19.45 | $19.00 | $19.33 | $18.71 | 739,830 |
| 2018-12-07 | $19.28 | $19.47 | $19.15 | $19.24 | $18.63 | 578,870 |
| 2018-12-06 | $19.64 | $19.71 | $19.20 | $19.23 | $18.62 | 979,540 |
| 2018-12-05 | $19.51 | $19.85 | $19.43 | $19.65 | $19.02 | 1,148,680 |
| 2018-12-04 | $19.87 | $20.39 | $19.71 | $20.00 | $19.36 | 1,360,270 |
| 2018-12-03 | $19.67 | $20.04 | $19.53 | $19.87 | $19.24 | 1,848,140 |
| 2018-11-30 | $19.16 | $19.33 | $18.56 | $19.26 | $18.65 | 1,350,350 |
| 2018-11-29 | $19.92 | $20.00 | $19.10 | $19.10 | $18.49 | 1,259,780 |
| 2018-11-28 | $19.57 | $19.77 | $19.13 | $19.75 | $19.12 | 1,304,400 |
| 2018-11-27 | $19.58 | $19.77 | $19.23 | $19.51 | $18.89 | 1,003,970 |
| 2018-11-26 | $19.66 | $19.99 | $19.10 | $19.33 | $18.71 | 1,544,410 |
| 2018-11-23 | $21.00 | $21.18 | $19.61 | $19.81 | $19.18 | 2,378,920 |
| 2018-11-22 | $21.70 | $21.88 | $20.88 | $21.10 | $20.43 | 1,937,630 |
| 2018-11-21 | $21.38 | $21.71 | $21.15 | $21.59 | $20.90 | 1,633,060 |
| 2018-11-20 | $22.20 | $22.23 | $21.50 | $21.65 | $20.96 | 2,366,260 |
| 2018-11-19 | $22.79 | $22.79 | $22.20 | $22.47 | $21.75 | 2,476,810 |
| 2018-11-16 | $22.75 | $22.94 | $22.50 | $22.83 | $22.10 | 4,236,030 |
| 2018-11-15 | $22.09 | $22.95 | $21.85 | $22.90 | $22.17 | 5,470,690 |
| 2018-11-14 | $22.21 | $23.00 | $21.90 | $22.00 | $21.30 | 3,683,150 |
| 2018-11-13 | $22.08 | $22.72 | $21.91 | $22.34 | $21.63 | 3,996,350 |
| 2018-11-12 | $21.54 | $22.78 | $21.36 | $22.41 | $21.70 | 4,084,990 |
| 2018-11-09 | $21.77 | $22.27 | $21.58 | $21.79 | $21.10 | 4,384,500 |
| 2018-11-08 | $21.25 | $22.23 | $20.75 | $22.19 | $21.48 | 4,308,590 |
| 2018-11-07 | $21.32 | $21.50 | $21.00 | $21.13 | $20.46 | 2,265,270 |
| 2018-11-06 | $21.50 | $21.65 | $20.67 | $21.26 | $20.58 | 2,971,220 |
| 2018-11-05 | $21.80 | $22.18 | $21.09 | $21.82 | $21.13 | 4,249,560 |
| 2018-11-02 | $21.00 | $21.44 | $20.76 | $21.39 | $20.71 | 3,742,420 |
| 2018-11-01 | $20.46 | $21.40 | $20.21 | $20.65 | $19.99 | 3,695,020 |
| 2018-10-31 | $20.19 | $20.63 | $20.03 | $20.39 | $19.74 | 2,190,610 |
| 2018-10-30 | $19.83 | $20.49 | $19.83 | $20.20 | $19.56 | 1,867,730 |
| 2018-10-29 | $20.41 | $20.62 | $19.83 | $20.08 | $19.44 | 2,379,320 |
| 2018-10-26 | $21.11 | $21.60 | $20.79 | $20.91 | $20.24 | 2,869,650 |
| 2018-10-25 | $20.70 | $20.88 | $19.80 | $20.70 | $20.04 | 3,297,600 |
| 2018-10-24 | $21.27 | $22.20 | $21.16 | $21.45 | $20.77 | 3,618,830 |
| 2018-10-23 | $21.64 | $21.86 | $21.02 | $21.15 | $20.48 | 3,253,370 |
| 2018-10-22 | $20.32 | $21.92 | $20.32 | $21.65 | $20.96 | 3,712,410 |
| 2018-10-19 | $19.05 | $20.45 | $19.03 | $20.17 | $19.53 | 2,656,760 |
| 2018-10-18 | $21.19 | $21.19 | $19.60 | $19.89 | $19.26 | 2,772,710 |
| 2018-10-17 | $21.72 | $21.90 | $20.58 | $21.40 | $20.72 | 3,471,240 |
| 2018-10-16 | $22.08 | $22.10 | $20.54 | $21.30 | $20.62 | 3,731,310 |
| 2018-10-15 | $22.45 | $23.17 | $21.77 | $21.80 | $21.11 | 6,100,830 |
| 2018-10-12 | $19.93 | $21.86 | $19.92 | $21.86 | $21.16 | 3,487,730 |
| 2018-10-11 | $20.90 | $21.56 | $19.87 | $19.87 | $19.24 | 4,032,640 |
| 2018-10-10 | $22.41 | $23.30 | $22.08 | $22.08 | $21.38 | 4,631,920 |
| 2018-10-09 | $21.50 | $22.99 | $21.30 | $22.85 | $22.12 | 5,557,090 |
| 2018-10-08 | $20.30 | $22.44 | $19.88 | $21.53 | $20.84 | 5,036,990 |
| 2018-10-05 | $20.89 | $20.89 | $20.89 | $20.89 | $20.22 | 0 |
| 2018-10-04 | $20.89 | $20.89 | $20.89 | $20.89 | $20.22 | 0 |
| 2018-10-03 | $20.89 | $20.89 | $20.89 | $20.89 | $20.22 | 0 |
| 2018-10-02 | $20.89 | $20.89 | $20.89 | $20.89 | $20.22 | 0 |
| 2018-10-01 | $20.89 | $20.89 | $20.89 | $20.89 | $20.22 | 0 |
| 2018-09-28 | $20.28 | $20.98 | $20.20 | $20.89 | $20.22 | 2,349,920 |
| 2018-09-27 | $21.09 | $21.09 | $20.20 | $20.20 | $19.56 | 2,781,490 |
| 2018-09-26 | $20.98 | $21.68 | $20.74 | $21.25 | $20.57 | 4,596,580 |
| 2018-09-25 | $20.10 | $21.22 | $19.73 | $21.21 | $20.53 | 3,689,120 |
| 2018-09-24 | $20.05 | $20.05 | $20.05 | $20.05 | $19.41 | 0 |
| 2018-09-21 | $19.30 | $20.18 | $19.09 | $20.05 | $19.41 | 2,543,920 |
| 2018-09-20 | $19.40 | $19.75 | $19.10 | $19.13 | $18.52 | 1,110,240 |
| 2018-09-19 | $19.34 | $19.61 | $19.09 | $19.34 | $18.72 | 1,556,750 |
| 2018-09-18 | $18.80 | $19.36 | $18.68 | $19.34 | $18.72 | 1,559,310 |
| 2018-09-17 | $19.40 | $19.50 | $18.50 | $18.67 | $18.08 | 1,304,300 |
| 2018-09-14 | $20.70 | $20.70 | $19.60 | $19.60 | $18.98 | 1,533,790 |
| 2018-09-13 | $20.70 | $20.79 | $20.20 | $20.53 | $19.88 | 1,329,880 |
| 2018-09-12 | $20.33 | $20.55 | $20.12 | $20.41 | $19.76 | 1,275,660 |
| 2018-09-11 | $19.99 | $20.44 | $19.50 | $20.11 | $19.47 | 1,398,720 |
| 2018-09-10 | $20.99 | $21.00 | $19.88 | $19.88 | $19.25 | 1,700,040 |
| 2018-09-07 | $20.73 | $21.30 | $20.41 | $21.01 | $20.34 | 1,696,490 |
| 2018-09-06 | $20.25 | $20.96 | $20.25 | $20.66 | $20.00 | 1,358,550 |
| 2018-09-05 | $20.74 | $21.42 | $20.70 | $20.75 | $20.09 | 1,614,150 |
| 2018-09-04 | $20.87 | $21.20 | $20.66 | $20.88 | $20.22 | 1,423,380 |
| 2018-09-03 | $21.40 | $21.55 | $20.05 | $20.70 | $20.04 | 2,019,330 |
| 2018-08-31 | $23.01 | $23.01 | $21.50 | $21.61 | $20.92 | 2,502,150 |
| 2018-08-30 | $23.40 | $23.63 | $23.11 | $23.15 | $22.41 | 1,189,530 |
| 2018-08-29 | $23.80 | $23.93 | $23.20 | $23.34 | $22.60 | 1,264,530 |
| 2018-08-28 | $24.08 | $24.22 | $23.67 | $23.80 | $23.04 | 1,713,980 |
| 2018-08-27 | $23.66 | $24.18 | $23.52 | $24.08 | $23.31 | 2,046,800 |
| 2018-08-24 | $23.95 | $24.26 | $23.45 | $23.57 | $22.82 | 1,756,170 |
| 2018-08-23 | $22.86 | $23.74 | $22.86 | $23.52 | $22.77 | 2,289,600 |
| 2018-08-22 | $24.21 | $24.21 | $22.98 | $22.98 | $22.25 | 2,312,300 |
| 2018-08-21 | $24.32 | $24.48 | $23.59 | $24.20 | $23.43 | 2,434,360 |
| 2018-08-20 | $23.93 | $24.50 | $23.37 | $24.50 | $23.72 | 1,988,080 |
| 2018-08-17 | $24.40 | $24.85 | $23.82 | $23.93 | $23.17 | 2,251,700 |
| 2018-08-16 | $24.00 | $24.82 | $23.81 | $24.16 | $23.39 | 1,926,900 |
| 2018-08-15 | $25.55 | $25.65 | $24.26 | $24.61 | $23.83 | 2,676,540 |
| 2018-08-14 | $25.46 | $26.05 | $25.25 | $25.54 | $24.73 | 2,660,640 |
| 2018-08-13 | $25.11 | $25.63 | $24.77 | $25.46 | $24.65 | 2,550,760 |
| 2018-08-10 | $24.67 | $25.60 | $24.60 | $25.60 | $24.78 | 3,149,220 |
| 2018-08-09 | $24.01 | $25.33 | $23.92 | $24.94 | $24.15 | 3,297,930 |
| 2018-08-08 | $24.77 | $25.25 | $24.01 | $24.28 | $23.51 | 3,089,980 |
| 2018-08-07 | $23.32 | $25.36 | $23.32 | $24.96 | $24.17 | 3,832,500 |
| 2018-08-06 | $23.77 | $24.15 | $22.99 | $23.50 | $22.75 | 1,992,280 |
| 2018-08-03 | $24.99 | $24.99 | $23.67 | $23.69 | $22.94 | 1,992,030 |
| 2018-08-02 | $26.00 | $26.79 | $24.03 | $24.97 | $24.18 | 3,066,850 |
| 2018-08-01 | $27.41 | $27.65 | $26.20 | $26.26 | $25.42 | 1,984,430 |
| 2018-07-31 | $27.27 | $27.58 | $27.01 | $27.38 | $26.51 | 1,252,250 |
| 2018-07-30 | $28.22 | $28.60 | $26.85 | $27.31 | $26.44 | 2,189,330 |
| 2018-07-27 | $28.02 | $28.80 | $28.02 | $28.36 | $27.46 | 1,600,560 |
| 2018-07-26 | $29.99 | $30.00 | $28.20 | $28.22 | $27.32 | 3,279,340 |
| 2018-07-25 | $30.44 | $30.80 | $29.61 | $29.87 | $28.92 | 2,961,590 |
| 2018-07-24 | $29.80 | $30.65 | $29.76 | $30.48 | $29.51 | 3,289,300 |
| 2018-07-23 | $29.76 | $30.04 | $29.26 | $29.87 | $28.92 | 2,438,560 |
| 2018-07-20 | $29.38 | $30.06 | $29.01 | $29.90 | $28.95 | 2,619,310 |
| 2018-07-19 | $30.60 | $30.74 | $28.90 | $29.48 | $28.54 | 3,323,910 |
| 2018-07-18 | $31.42 | $31.56 | $30.61 | $30.61 | $29.64 | 2,929,500 |
| 2018-07-17 | $31.48 | $31.90 | $30.38 | $31.40 | $30.40 | 3,971,510 |
| 2018-07-16 | $32.00 | $32.16 | $31.25 | $31.63 | $30.62 | 3,813,450 |
| 2018-07-13 | $31.50 | $32.49 | $31.20 | $32.20 | $31.17 | 6,728,680 |
| 2018-07-12 | $32.75 | $33.96 | $32.75 | $33.18 | $32.12 | 6,766,810 |
| 2018-07-11 | $31.73 | $32.98 | $31.30 | $32.71 | $31.67 | 5,485,580 |
| 2018-07-10 | $32.00 | $33.55 | $31.57 | $33.25 | $32.19 | 7,555,120 |
| 2018-07-09 | $30.50 | $32.24 | $30.22 | $32.02 | $31.00 | 6,513,380 |
| 2018-07-06 | $29.00 | $30.94 | $28.40 | $30.28 | $29.32 | 5,219,060 |
| 2018-07-05 | $30.60 | $30.98 | $28.60 | $28.62 | $27.71 | 3,876,580 |
| 2018-07-04 | $30.28 | $31.18 | $29.80 | $30.32 | $29.35 | 5,003,570 |
| 2018-07-03 | $29.90 | $30.87 | $29.14 | $30.60 | $29.63 | 4,052,100 |
| 2018-07-02 | $29.28 | $30.79 | $28.83 | $29.68 | $28.74 | 4,615,680 |
| 2018-06-29 | $29.00 | $29.50 | $28.02 | $29.28 | $28.35 | 3,498,190 |
| 2018-06-28 | $30.00 | $30.19 | $28.38 | $28.48 | $27.57 | 3,159,360 |
| 2018-06-27 | $39.00 | $39.37 | $38.20 | $38.78 | $28.81 | 2,188,370 |
| 2018-06-26 | $36.58 | $38.80 | $36.58 | $38.80 | $28.82 | 2,157,050 |
| 2018-06-25 | $38.42 | $38.70 | $37.66 | $38.02 | $28.24 | 2,511,790 |
| 2018-06-22 | $36.09 | $37.73 | $35.19 | $37.71 | $28.01 | 2,646,500 |
| 2018-06-21 | $37.19 | $37.70 | $35.78 | $36.18 | $26.88 | 2,996,000 |
| 2018-06-20 | $34.90 | $38.05 | $34.60 | $37.24 | $27.66 | 3,508,200 |
| 2018-06-19 | $36.12 | $38.15 | $33.90 | $34.60 | $25.70 | 3,018,060 |
| 2018-06-18 | $37.62 | $37.62 | $37.62 | $37.62 | $27.94 | 0 |
| 2018-06-15 | $39.55 | $39.80 | $36.10 | $37.62 | $27.94 | 3,125,210 |
| 2018-06-14 | $38.90 | $40.17 | $38.85 | $39.45 | $29.30 | 1,625,060 |
| 2018-06-13 | $40.45 | $41.21 | $39.39 | $39.40 | $29.27 | 2,018,690 |
| 2018-06-12 | $41.48 | $41.70 | $39.00 | $40.90 | $30.38 | 2,746,540 |
| 2018-06-11 | $40.20 | $42.10 | $40.20 | $41.47 | $30.80 | 2,587,200 |
| 2018-06-08 | $41.34 | $41.84 | $39.80 | $40.60 | $30.16 | 2,680,490 |
| 2018-06-07 | $41.20 | $42.20 | $40.73 | $41.47 | $30.80 | 3,288,010 |
| 2018-06-06 | $40.80 | $41.55 | $40.32 | $41.01 | $30.46 | 2,663,840 |
| 2018-06-05 | $39.30 | $40.88 | $39.20 | $40.66 | $30.20 | 2,861,570 |
| 2018-06-04 | $38.36 | $39.80 | $38.36 | $38.88 | $28.88 | 1,812,630 |
| 2018-06-01 | $40.40 | $41.20 | $38.29 | $38.55 | $28.64 | 3,088,500 |
| 2018-05-31 | $40.46 | $40.98 | $39.00 | $40.82 | $30.32 | 3,101,100 |
| 2018-05-30 | $42.37 | $42.37 | $40.22 | $40.22 | $29.88 | 3,999,990 |
| 2018-05-29 | $44.30 | $46.49 | $44.00 | $44.69 | $33.20 | 4,395,200 |
| 2018-05-28 | $44.52 | $45.67 | $43.60 | $44.75 | $33.24 | 2,950,550 |
| 2018-05-25 | $45.14 | $45.60 | $44.20 | $44.66 | $33.17 | 3,607,520 |
| 2018-05-24 | $46.28 | $46.88 | $44.34 | $45.21 | $33.58 | 4,828,040 |
| 2018-05-23 | $46.54 | $49.70 | $46.33 | $46.57 | $34.59 | 7,216,240 |
| 2018-05-22 | $45.50 | $47.45 | $44.60 | $47.13 | $35.01 | 6,596,070 |
| 2018-05-21 | $43.75 | $46.35 | $43.32 | $45.70 | $33.95 | 6,143,810 |
| 2018-05-18 | $44.80 | $45.99 | $43.53 | $44.00 | $32.68 | 5,626,440 |
| 2018-05-17 | $42.50 | $46.35 | $42.24 | $44.29 | $32.90 | 6,726,100 |
| 2018-05-16 | $41.27 | $43.50 | $40.70 | $42.80 | $31.79 | 5,502,980 |
| 2018-05-15 | $40.99 | $41.49 | $40.31 | $41.48 | $30.81 | 2,802,850 |
| 2018-05-14 | $40.80 | $41.44 | $40.23 | $40.88 | $30.37 | 2,654,830 |
| 2018-05-11 | $41.24 | $42.20 | $40.18 | $41.40 | $30.75 | 3,705,810 |
| 2018-05-10 | $42.80 | $43.15 | $40.84 | $41.25 | $30.64 | 4,233,740 |
| 2018-05-09 | $43.16 | $43.48 | $42.10 | $42.44 | $31.53 | 3,894,600 |
| 2018-05-08 | $43.08 | $43.20 | $42.21 | $43.16 | $32.06 | 4,424,560 |
| 2018-05-07 | $41.30 | $43.29 | $41.30 | $43.01 | $31.95 | 6,103,180 |
| 2018-05-04 | $42.17 | $42.40 | $40.60 | $40.80 | $30.31 | 4,136,200 |
| 2018-05-03 | $40.09 | $42.24 | $39.81 | $42.00 | $31.20 | 5,784,340 |
| 2018-05-02 | $40.08 | $42.66 | $40.08 | $41.19 | $30.60 | 6,273,260 |
| 2018-05-01 | $39.75 | $39.75 | $39.75 | $39.75 | $29.53 | 0 |
| 2018-04-30 | $39.75 | $39.75 | $39.75 | $39.75 | $29.53 | 0 |
| 2018-04-27 | $39.43 | $41.78 | $39.43 | $39.75 | $29.53 | 6,030,690 |
| 2018-04-26 | $40.50 | $40.99 | $37.67 | $37.98 | $28.21 | 3,672,770 |
| 2018-04-25 | $39.98 | $40.80 | $39.20 | $40.74 | $30.26 | 4,608,690 |
| 2018-04-24 | $38.00 | $40.95 | $37.38 | $40.46 | $30.05 | 5,296,880 |
| 2018-04-23 | $36.62 | $38.15 | $36.40 | $38.03 | $28.25 | 3,288,490 |
| 2018-04-20 | $38.10 | $39.50 | $36.25 | $36.70 | $27.26 | 4,091,140 |
| 2018-04-19 | $39.65 | $40.86 | $39.00 | $39.31 | $29.20 | 4,332,660 |
| 2018-04-18 | $39.33 | $40.30 | $36.65 | $39.99 | $29.71 | 5,050,190 |
| 2018-04-17 | $42.75 | $42.75 | $38.66 | $38.90 | $28.90 | 7,528,860 |
| 2018-04-16 | $40.70 | $43.50 | $40.21 | $42.90 | $31.87 | 8,420,670 |
| 2018-04-13 | $40.71 | $40.95 | $40.04 | $40.95 | $30.42 | 4,775,230 |
| 2018-04-12 | $41.81 | $41.88 | $39.80 | $40.43 | $30.03 | 6,791,390 |
| 2018-04-11 | $40.97 | $43.30 | $40.97 | $41.23 | $30.63 | 9,543,050 |
| 2018-04-10 | $51.29 | $51.29 | $42.65 | $42.65 | $31.68 | 15,715,670 |
| 2018-04-09 | $45.00 | $47.39 | $43.82 | $47.39 | $35.20 | 5,620,710 |
| 2018-04-06 | $43.08 | $43.08 | $43.08 | $43.08 | $32.00 | 0 |
| 2018-04-05 | $43.08 | $43.08 | $43.08 | $43.08 | $32.00 | 0 |
| 2018-04-04 | $42.00 | $43.08 | $40.76 | $43.08 | $32.00 | 9,990,790 |
| 2018-04-03 | $34.50 | $39.16 | $34.26 | $39.16 | $29.09 | 7,890,520 |
| 2018-04-02 | $35.40 | $36.38 | $34.34 | $35.60 | $26.44 | 6,252,960 |
| 2018-03-30 | $34.76 | $35.99 | $34.70 | $35.30 | $26.22 | 6,402,620 |
| 2018-03-29 | $34.01 | $35.69 | $33.91 | $34.81 | $25.86 | 6,020,980 |
| 2018-03-28 | $32.01 | $35.30 | $31.86 | $34.12 | $25.34 | 6,470,610 |
| 2018-03-27 | $32.84 | $33.72 | $32.20 | $32.85 | $24.40 | 4,782,890 |
| 2018-03-26 | $29.80 | $32.25 | $29.31 | $32.15 | $23.88 | 4,336,050 |
| 2018-03-23 | $32.20 | $32.77 | $30.56 | $30.56 | $22.70 | 5,452,340 |
| 2018-03-22 | $33.65 | $35.18 | $33.65 | $33.96 | $25.23 | 4,121,550 |
| 2018-03-21 | $35.28 | $35.93 | $33.51 | $33.70 | $25.03 | 6,308,600 |
| 2018-03-20 | $34.21 | $35.80 | $34.01 | $35.66 | $26.49 | 7,240,890 |
| 2018-03-19 | $32.95 | $36.70 | $32.95 | $34.86 | $25.89 | 7,167,270 |
| 2018-03-16 | $32.65 | $34.50 | $32.33 | $33.60 | $24.96 | 6,951,510 |
| 2018-03-15 | $33.47 | $33.50 | $31.42 | $32.70 | $24.29 | 7,754,490 |
| 2018-03-14 | $32.72 | $36.10 | $32.15 | $34.91 | $25.93 | 10,514,460 |
| 2018-03-13 | $34.44 | $35.84 | $32.50 | $32.82 | $24.38 | 7,532,080 |
| 2018-03-12 | $34.08 | $35.18 | $33.56 | $34.59 | $25.69 | 7,709,690 |
| 2018-03-09 | $33.20 | $34.23 | $32.81 | $33.71 | $25.04 | 7,012,830 |
| 2018-03-08 | $32.65 | $34.00 | $32.20 | $33.83 | $25.13 | 8,845,370 |
| 2018-03-07 | $32.80 | $32.97 | $31.82 | $32.78 | $24.35 | 9,093,940 |
| 2018-03-06 | $29.38 | $32.47 | $29.21 | $32.47 | $24.12 | 10,058,370 |
| 2018-03-05 | $29.10 | $29.85 | $28.71 | $29.52 | $21.93 | 3,586,010 |
| 2018-03-02 | $29.88 | $30.13 | $28.67 | $28.70 | $21.32 | 4,941,280 |
| 2018-03-01 | $29.25 | $30.50 | $29.02 | $30.22 | $22.45 | 4,073,900 |
| 2018-02-28 | $31.00 | $31.30 | $29.99 | $30.01 | $22.29 | 4,921,130 |
| 2018-02-27 | $30.18 | $31.50 | $30.01 | $31.50 | $23.40 | 6,373,280 |
| 2018-02-26 | $29.80 | $31.21 | $29.80 | $30.55 | $22.69 | 5,780,430 |
| 2018-02-23 | $28.78 | $29.48 | $28.45 | $29.00 | $21.54 | 4,248,640 |
| 2018-02-22 | $28.00 | $29.26 | $27.66 | $29.12 | $21.63 | 4,522,720 |
| 2018-02-21 | $27.99 | $27.99 | $27.99 | $27.99 | $20.79 | 0 |
| 2018-02-20 | $27.99 | $27.99 | $27.99 | $27.99 | $20.79 | 0 |
| 2018-02-19 | $27.99 | $27.99 | $27.99 | $27.99 | $20.79 | 0 |
| 2018-02-16 | $27.99 | $27.99 | $27.99 | $27.99 | $20.79 | 0 |
| 2018-02-15 | $27.99 | $27.99 | $27.99 | $27.99 | $20.79 | 0 |
| 2018-02-14 | $28.10 | $28.84 | $26.11 | $27.99 | $20.79 | 5,200,550 |
| 2018-02-13 | $27.84 | $29.84 | $27.50 | $28.46 | $21.14 | 5,804,240 |
| 2018-02-12 | $27.20 | $28.19 | $27.19 | $27.52 | $20.44 | 4,283,150 |
| 2018-02-09 | $28.50 | $28.68 | $26.91 | $26.91 | $19.99 | 5,800,650 |
| 2018-02-08 | $29.00 | $30.80 | $28.80 | $29.90 | $22.21 | 5,447,600 |
| 2018-02-07 | $32.60 | $32.84 | $28.70 | $30.14 | $22.39 | 7,968,360 |
| 2018-02-06 | $32.10 | $34.66 | $31.76 | $31.76 | $23.59 | 7,100,030 |
| 2018-02-05 | $37.48 | $39.60 | $35.29 | $35.29 | $26.21 | 9,067,950 |
| 2018-02-02 | $34.00 | $39.53 | $33.30 | $39.21 | $29.13 | 11,562,030 |
| 2018-02-01 | $36.10 | $38.90 | $35.75 | $37.00 | $27.48 | 12,867,790 |
| 2018-01-31 | $35.08 | $36.48 | $33.49 | $35.75 | $26.56 | 9,143,620 |
| 2018-01-30 | $36.28 | $37.19 | $34.99 | $37.19 | $27.63 | 11,463,160 |
| 2018-01-29 | $32.70 | $35.71 | $32.31 | $35.71 | $26.53 | 10,614,170 |
| 2018-01-26 | $32.50 | $34.50 | $31.85 | $32.46 | $24.11 | 7,631,840 |
| 2018-01-25 | $34.80 | $37.69 | $33.58 | $33.68 | $25.02 | 11,614,530 |
| 2018-01-24 | $32.50 | $35.30 | $32.40 | $34.84 | $25.88 | 9,190,220 |
| 2018-01-23 | $30.49 | $33.44 | $30.36 | $32.88 | $24.42 | 7,369,910 |
| 2018-01-22 | $33.28 | $33.80 | $31.95 | $31.95 | $23.73 | 8,104,190 |
| 2018-01-19 | $33.57 | $37.75 | $33.57 | $35.50 | $26.37 | 13,243,350 |
| 2018-01-18 | $36.63 | $36.63 | $32.97 | $34.37 | $25.53 | 13,175,520 |
| 2018-01-17 | $32.30 | $36.63 | $32.11 | $36.63 | $27.21 | 12,437,000 |
| 2018-01-16 | $32.30 | $35.23 | $32.07 | $33.30 | $24.74 | 13,512,170 |
| 2018-01-15 | $28.59 | $32.03 | $28.40 | $32.03 | $23.79 | 8,993,830 |
| 2018-01-12 | $30.61 | $31.09 | $29.05 | $29.12 | $21.63 | 6,235,520 |
| 2018-01-11 | $29.36 | $31.30 | $29.01 | $30.60 | $22.73 | 7,239,270 |
| 2018-01-10 | $30.60 | $31.43 | $29.97 | $30.11 | $22.37 | 9,025,040 |
| 2018-01-09 | $32.72 | $34.68 | $31.80 | $31.96 | $23.74 | 12,509,970 |
| 2018-01-08 | $31.70 | $33.05 | $30.00 | $33.05 | $24.55 | 9,869,910 |
| 2018-01-05 | $31.09 | $32.15 | $30.88 | $31.59 | $23.47 | 8,774,080 |
| 2018-01-04 | $31.09 | $32.10 | $30.20 | $30.92 | $22.97 | 8,637,800 |
| 2018-01-03 | $32.83 | $32.88 | $31.05 | $31.69 | $23.54 | 11,370,800 |
| 2018-01-02 | $31.99 | $35.96 | $31.36 | $34.50 | $25.63 | 14,319,210 |
| 2018-01-01 | $32.99 | $32.99 | $32.99 | $32.99 | $24.51 | 0 |
| 2017-12-29 | $36.00 | $36.59 | $32.99 | $32.99 | $24.51 | 9,083,450 |
| 2017-12-28 | $34.90 | $36.65 | $34.90 | $36.65 | $27.22 | 11,099,620 |
| 2017-12-27 | $29.87 | $33.32 | $29.60 | $33.32 | $24.75 | 14,809,290 |
| 2017-12-26 | $28.50 | $31.98 | $28.02 | $30.29 | $22.50 | 13,654,610 |
| 2017-12-25 | $27.52 | $30.61 | $27.00 | $29.80 | $22.14 | 14,350,730 |
| 2017-12-22 | $25.68 | $27.83 | $25.35 | $27.83 | $20.67 | 7,107,000 |
| 2017-12-21 | $24.50 | $25.85 | $24.06 | $25.30 | $18.79 | 7,373,580 |
| 2017-12-20 | $25.90 | $26.53 | $24.72 | $24.95 | $18.53 | 6,935,320 |
| 2017-12-19 | $25.66 | $26.56 | $25.31 | $25.80 | $19.16 | 6,952,770 |
| 2017-12-18 | $27.28 | $27.60 | $26.18 | $26.18 | $19.45 | 9,938,510 |
| 2017-12-15 | $32.99 | $33.38 | $29.09 | $29.09 | $21.61 | 15,225,600 |
| 2017-12-14 | $29.20 | $32.32 | $28.55 | $32.32 | $24.01 | 13,730,920 |
| 2017-12-13 | $28.94 | $29.97 | $28.84 | $29.38 | $21.82 | 14,026,570 |
| 2017-12-12 | $31.15 | $33.65 | $30.30 | $32.04 | $23.80 | 17,978,010 |
| 2017-12-11 | $31.14 | $31.14 | $30.01 | $31.14 | $23.13 | 6,029,900 |
| 2017-12-08 | $28.31 | $28.31 | $28.31 | $28.31 | $21.03 | 629,010 |
| 2017-12-07 | $25.74 | $25.74 | $25.74 | $25.74 | $19.12 | 56,500 |
| 2017-12-06 | $23.40 | $23.40 | $23.40 | $23.40 | $17.38 | 83,730 |
| 2017-12-05 | $21.27 | $21.27 | $21.27 | $21.27 | $15.80 | 132,100 |
| 2017-12-04 | $19.34 | $19.34 | $19.34 | $19.34 | $14.37 | 38,620 |
| 2017-12-01 | $17.58 | $17.58 | $17.58 | $17.58 | $13.06 | 5,970 |
| 2017-11-30 | $15.98 | $15.98 | $15.98 | $15.98 | $11.87 | 5,090 |
| 2017-11-29 | $14.53 | $14.53 | $14.53 | $14.53 | $10.79 | 3,490 |
| 2017-11-28 | $13.21 | $13.21 | $13.21 | $13.21 | $9.81 | 3,060 |
| 2017-11-27 | $10.01 | $12.01 | $10.01 | $12.01 | $8.92 | 8,990 |
Ningbo Runhe HighTech Materials Company Ltd (300727) News Headlines
Recent Ningbo Runhe HighTech Materials Company Ltd (300727) News
Similar Companies to Ningbo Runhe HighTech Materials Company Ltd (300727) 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 | -- | -- | -- |