Jinma Technology Entertainment Corporation Ltd (300756) Exchange: SHE
Data as of July 17, 2025
$26.34 ($-0.16) -0.60%
Jinma Technology Entertainment Corporation Ltd - Daily Information
Click for more stock information on Jinma Technology Entertainment Corporation Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $26.66 |
| Previous Close | $26.34 |
| High | $26.66 |
| Low | $26.30 |
| Adjusted Open | $26.66 |
| Previous Adjusted Close | $26.34 |
| Adjusted High | $26.66 |
| Adjusted Low | $26.30 |
About Jinma Technology Entertainment Corporation Ltd (300756)
Jinma Technology Entertainment Corporation Limited
Invest in Jinma Technology Entertainment Corporation Ltd (300756)
Historical Stock Data for Jinma Technology Entertainment Corporation Ltd (300756)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $26.66 | $26.66 | $26.30 | $26.34 | $26.34 | 1,831,530 |
| 2025-07-08 | $26.19 | $26.95 | $26.01 | $26.50 | $26.50 | 2,589,990 |
| 2025-07-07 | $26.00 | $26.60 | $25.90 | $26.19 | $26.19 | 3,335,880 |
| 2025-07-04 | $25.13 | $26.87 | $25.00 | $26.20 | $26.20 | 4,895,920 |
| 2025-07-03 | $24.85 | $25.30 | $24.52 | $25.13 | $25.13 | 6,509,530 |
| 2025-07-02 | $28.08 | $28.37 | $24.81 | $25.10 | $25.10 | 10,727,900 |
| 2025-07-01 | $28.56 | $28.86 | $27.78 | $28.08 | $28.08 | 3,463,070 |
| 2025-06-30 | $28.89 | $29.50 | $28.50 | $28.69 | $28.69 | 4,021,290 |
| 2025-06-27 | $28.74 | $29.99 | $28.32 | $29.47 | $29.47 | 5,598,820 |
| 2025-06-26 | $28.22 | $29.66 | $28.15 | $28.73 | $28.73 | 6,629,210 |
| 2025-06-25 | $27.90 | $28.22 | $27.66 | $28.00 | $28.00 | 2,839,900 |
| 2025-06-24 | $27.49 | $28.14 | $27.04 | $27.90 | $27.90 | 3,814,130 |
| 2025-06-23 | $26.24 | $27.36 | $26.24 | $27.27 | $27.27 | 3,458,880 |
| 2025-06-20 | $26.15 | $27.10 | $26.15 | $26.43 | $26.43 | 3,600,140 |
| 2025-06-19 | $27.20 | $27.88 | $26.74 | $26.81 | $26.81 | 4,155,750 |
| 2025-06-18 | $26.80 | $27.25 | $26.65 | $27.18 | $27.18 | 2,846,560 |
| 2025-06-17 | $26.52 | $27.28 | $26.35 | $26.92 | $26.92 | 4,456,550 |
| 2025-06-13 | $26.41 | $26.94 | $26.23 | $26.48 | $26.48 | 3,511,460 |
| 2025-06-12 | $26.92 | $27.23 | $26.66 | $26.71 | $26.71 | 3,533,900 |
| 2025-06-11 | $27.46 | $27.80 | $26.69 | $26.92 | $26.92 | 5,370,840 |
| 2025-06-10 | $27.80 | $28.27 | $27.20 | $27.50 | $27.50 | 8,681,020 |
| 2025-06-09 | $25.90 | $28.79 | $25.65 | $27.78 | $27.78 | 12,111,720 |
| 2025-06-06 | $26.10 | $26.68 | $25.37 | $25.44 | $25.44 | 6,045,490 |
| 2025-06-05 | $25.55 | $26.58 | $25.26 | $25.85 | $25.85 | 9,045,800 |
| 2025-06-04 | $25.17 | $25.45 | $24.63 | $25.44 | $25.44 | 5,514,870 |
| 2025-06-03 | $24.73 | $25.45 | $24.48 | $25.18 | $25.18 | 3,344,710 |
| 2025-05-30 | $25.00 | $25.26 | $24.66 | $24.75 | $24.75 | 4,184,920 |
| 2025-05-29 | $24.95 | $25.33 | $24.69 | $25.24 | $25.24 | 5,455,960 |
| 2025-05-28 | $24.65 | $25.08 | $24.10 | $24.82 | $24.82 | 6,471,500 |
| 2025-05-27 | $25.01 | $25.27 | $24.33 | $24.91 | $24.91 | 6,018,800 |
| 2025-05-26 | $25.38 | $25.48 | $24.66 | $25.00 | $25.00 | 8,256,190 |
| 2025-05-23 | $25.23 | $26.13 | $24.50 | $25.47 | $25.47 | 8,757,810 |
| 2025-05-22 | $25.23 | $25.75 | $24.58 | $25.15 | $25.15 | 10,239,960 |
| 2025-05-21 | $25.90 | $27.00 | $24.96 | $25.37 | $25.37 | 15,496,700 |
| 2025-05-20 | $23.81 | $27.50 | $23.50 | $26.57 | $26.57 | 17,461,690 |
| 2025-05-19 | $22.87 | $23.87 | $22.67 | $23.74 | $23.74 | 8,892,610 |
| 2025-05-16 | $22.12 | $23.35 | $21.89 | $23.00 | $23.00 | 9,281,810 |
| 2025-05-15 | $21.58 | $22.88 | $21.35 | $22.45 | $22.45 | 10,328,170 |
| 2025-05-14 | $21.23 | $21.60 | $21.14 | $21.43 | $21.43 | 8,115,420 |
| 2025-05-13 | $21.15 | $21.74 | $21.03 | $21.28 | $21.28 | 7,545,490 |
| 2025-05-12 | $20.00 | $21.88 | $19.80 | $20.98 | $20.98 | 11,812,720 |
| 2025-05-09 | $19.63 | $20.20 | $19.18 | $19.88 | $19.88 | 10,251,640 |
| 2025-05-08 | $18.65 | $20.16 | $18.55 | $19.43 | $19.43 | 12,323,730 |
| 2025-05-07 | $18.60 | $18.80 | $18.19 | $18.71 | $18.71 | 13,072,510 |
| 2025-05-06 | $17.85 | $18.54 | $17.39 | $18.54 | $18.54 | 8,981,350 |
| 2025-04-30 | $17.98 | $18.13 | $17.79 | $17.81 | $17.81 | 4,746,660 |
| 2025-04-29 | $17.41 | $18.07 | $17.41 | $18.04 | $18.04 | 4,255,470 |
| 2025-04-28 | $17.50 | $17.75 | $17.22 | $17.60 | $17.60 | 3,961,500 |
| 2025-04-25 | $16.83 | $17.64 | $16.58 | $17.59 | $17.59 | 5,978,100 |
| 2025-04-24 | $16.28 | $17.02 | $16.16 | $16.85 | $16.85 | 4,989,470 |
| 2025-04-23 | $16.69 | $16.92 | $16.57 | $16.69 | $16.69 | 3,375,360 |
| 2025-04-22 | $16.65 | $16.66 | $16.37 | $16.59 | $16.59 | 4,113,200 |
| 2025-04-21 | $16.95 | $17.26 | $16.52 | $16.60 | $16.60 | 6,006,010 |
| 2025-04-18 | $17.81 | $18.23 | $16.91 | $16.92 | $16.92 | 5,817,610 |
| 2025-04-17 | $17.37 | $18.15 | $17.31 | $17.96 | $17.96 | 4,973,950 |
| 2025-04-16 | $17.87 | $17.91 | $17.22 | $17.50 | $17.50 | 4,125,470 |
| 2025-04-15 | $17.99 | $18.57 | $17.70 | $17.79 | $17.79 | 4,063,300 |
| 2025-04-14 | $17.90 | $18.45 | $17.79 | $17.88 | $17.88 | 6,791,530 |
| 2025-04-11 | $17.79 | $18.00 | $17.61 | $17.80 | $17.80 | 5,408,950 |
| 2025-04-10 | $17.12 | $18.01 | $16.95 | $17.73 | $17.73 | 8,323,340 |
| 2025-04-09 | $15.20 | $17.27 | $14.82 | $17.13 | $17.13 | 8,702,160 |
| 2025-04-08 | $15.12 | $15.64 | $14.89 | $15.59 | $15.59 | 4,713,440 |
| 2025-04-07 | $16.23 | $16.23 | $14.33 | $14.75 | $14.75 | 7,230,220 |
| 2025-04-03 | $17.17 | $17.59 | $17.00 | $17.15 | $17.15 | 3,215,770 |
| 2025-04-02 | $17.44 | $17.63 | $17.21 | $17.30 | $17.30 | 2,440,600 |
| 2025-04-01 | $17.13 | $17.69 | $17.05 | $17.46 | $17.46 | 4,250,280 |
| 2025-03-31 | $16.65 | $17.14 | $16.50 | $17.05 | $17.05 | 3,520,900 |
| 2025-03-28 | $17.31 | $17.39 | $16.80 | $16.85 | $16.85 | 3,568,600 |
| 2025-03-27 | $17.32 | $17.57 | $17.06 | $17.40 | $17.40 | 4,619,170 |
| 2025-03-26 | $16.82 | $17.52 | $16.79 | $17.33 | $17.33 | 4,316,720 |
| 2025-03-25 | $16.49 | $17.09 | $16.31 | $16.92 | $16.92 | 5,073,780 |
| 2025-03-24 | $16.87 | $17.18 | $16.28 | $16.63 | $16.63 | 5,679,570 |
| 2025-03-21 | $16.71 | $17.44 | $16.38 | $16.72 | $16.72 | 4,851,140 |
| 2025-03-20 | $16.90 | $17.21 | $16.77 | $16.81 | $16.81 | 2,486,560 |
| 2025-03-19 | $17.17 | $17.32 | $16.97 | $17.05 | $17.05 | 1,947,820 |
| 2025-03-18 | $17.20 | $17.42 | $17.10 | $17.25 | $17.25 | 1,983,870 |
| 2025-03-17 | $17.21 | $17.56 | $17.07 | $17.23 | $17.23 | 2,626,010 |
| 2025-03-14 | $16.90 | $17.27 | $16.51 | $17.19 | $17.19 | 3,462,440 |
| 2025-03-13 | $17.36 | $17.36 | $16.59 | $16.83 | $16.83 | 4,433,920 |
| 2025-03-12 | $17.51 | $17.60 | $17.28 | $17.34 | $17.34 | 2,279,300 |
| 2025-03-11 | $17.35 | $17.55 | $17.20 | $17.51 | $17.51 | 1,987,680 |
| 2025-03-10 | $17.45 | $17.62 | $17.30 | $17.47 | $17.47 | 2,040,810 |
| 2025-03-07 | $17.55 | $17.79 | $17.28 | $17.45 | $17.45 | 3,191,540 |
| 2025-03-06 | $17.75 | $17.85 | $17.58 | $17.65 | $17.65 | 2,909,820 |
| 2025-03-05 | $17.70 | $17.83 | $17.41 | $17.71 | $17.71 | 3,325,520 |
| 2025-03-04 | $17.70 | $18.06 | $17.55 | $17.83 | $17.83 | 4,154,890 |
| 2025-03-03 | $17.61 | $18.50 | $17.51 | $17.61 | $17.61 | 9,510,620 |
| 2025-02-28 | $17.49 | $17.75 | $17.30 | $17.49 | $17.49 | 4,496,550 |
| 2025-02-27 | $17.89 | $18.30 | $17.49 | $17.57 | $17.57 | 5,471,350 |
| 2025-02-26 | $17.74 | $18.17 | $17.63 | $17.90 | $17.90 | 8,465,130 |
| 2025-02-25 | $16.94 | $18.12 | $16.72 | $17.73 | $17.73 | 8,616,570 |
| 2025-02-24 | $16.79 | $18.35 | $16.51 | $17.01 | $17.01 | 9,594,080 |
| 2025-02-20 | $16.40 | $16.77 | $16.40 | $16.65 | $16.65 | 2,706,310 |
| 2025-02-19 | $16.52 | $16.74 | $16.43 | $16.52 | $16.52 | 2,446,670 |
| 2025-02-18 | $16.82 | $17.01 | $16.41 | $16.52 | $16.52 | 2,356,700 |
| 2025-02-17 | $16.83 | $16.98 | $16.61 | $16.89 | $16.89 | 3,419,420 |
| 2025-02-14 | $16.74 | $16.99 | $16.54 | $16.86 | $16.86 | 3,209,730 |
| 2025-02-13 | $17.36 | $17.53 | $16.65 | $16.74 | $16.74 | 4,478,880 |
| 2025-02-12 | $16.85 | $17.43 | $16.85 | $17.36 | $17.36 | 4,063,370 |
| 2025-02-11 | $16.81 | $17.00 | $16.70 | $16.87 | $16.87 | 2,749,030 |
| 2025-02-10 | $16.50 | $16.83 | $16.50 | $16.79 | $16.79 | 2,571,220 |
| 2025-02-07 | $16.52 | $16.98 | $16.36 | $16.58 | $16.58 | 3,231,770 |
| 2025-02-06 | $16.29 | $16.58 | $16.16 | $16.53 | $16.53 | 2,890,290 |
| 2025-02-05 | $16.64 | $16.80 | $16.18 | $16.29 | $16.29 | 2,982,180 |
| 2025-01-27 | $16.16 | $16.85 | $16.16 | $16.64 | $16.64 | 5,550,460 |
| 2025-01-24 | $15.33 | $16.16 | $15.33 | $16.14 | $16.14 | 5,330,890 |
| 2025-01-23 | $15.40 | $15.67 | $15.20 | $15.32 | $15.32 | 2,783,880 |
| 2025-01-22 | $15.68 | $15.68 | $15.22 | $15.30 | $15.30 | 3,377,600 |
| 2025-01-21 | $15.90 | $15.95 | $15.60 | $15.70 | $15.70 | 2,637,220 |
| 2025-01-20 | $15.81 | $16.04 | $15.40 | $15.80 | $15.80 | 3,831,520 |
| 2025-01-17 | $15.20 | $15.68 | $15.20 | $15.45 | $15.45 | 3,635,100 |
| 2025-01-16 | $15.30 | $15.44 | $15.10 | $15.28 | $15.28 | 2,420,700 |
| 2025-01-15 | $15.26 | $15.47 | $15.08 | $15.23 | $15.23 | 2,799,990 |
| 2025-01-14 | $14.55 | $15.28 | $14.51 | $15.23 | $15.23 | 3,099,630 |
| 2025-01-13 | $14.00 | $14.39 | $13.79 | $14.28 | $14.28 | 1,152,720 |
| 2025-01-09 | $14.54 | $14.68 | $14.34 | $14.57 | $14.57 | 1,232,150 |
| 2025-01-08 | $14.43 | $14.78 | $14.19 | $14.54 | $14.54 | 1,916,600 |
| 2025-01-07 | $13.83 | $14.49 | $13.83 | $14.43 | $14.43 | 1,940,880 |
| 2025-01-06 | $13.52 | $13.92 | $13.04 | $13.85 | $13.85 | 2,305,700 |
| 2025-01-03 | $14.54 | $14.62 | $13.61 | $13.61 | $13.61 | 2,878,710 |
| 2025-01-02 | $14.87 | $15.19 | $14.29 | $14.49 | $14.49 | 2,616,060 |
| 2024-12-31 | $15.25 | $15.46 | $14.89 | $14.89 | $14.89 | 2,630,910 |
| 2024-12-30 | $15.36 | $15.44 | $14.89 | $15.22 | $15.22 | 2,290,600 |
| 2024-12-27 | $15.52 | $15.99 | $15.40 | $15.51 | $15.51 | 3,007,140 |
| 2024-12-26 | $15.10 | $16.00 | $14.96 | $15.50 | $15.50 | 3,911,260 |
| 2024-12-25 | $15.46 | $15.54 | $14.90 | $15.12 | $15.12 | 2,640,300 |
| 2024-12-24 | $15.31 | $15.68 | $15.11 | $15.53 | $15.53 | 2,790,260 |
| 2024-12-23 | $15.87 | $15.88 | $15.23 | $15.26 | $15.26 | 4,574,710 |
| 2024-12-20 | $15.79 | $16.39 | $15.78 | $15.97 | $15.97 | 3,386,530 |
| 2024-12-19 | $15.57 | $16.04 | $15.38 | $15.88 | $15.88 | 3,044,340 |
| 2024-12-18 | $15.61 | $16.05 | $15.16 | $15.83 | $15.83 | 3,999,320 |
| 2024-12-17 | $16.61 | $16.66 | $15.54 | $15.60 | $15.60 | 8,502,580 |
| 2024-12-16 | $17.30 | $17.45 | $16.64 | $16.80 | $16.80 | 8,702,350 |
| 2024-12-13 | $16.87 | $17.69 | $16.79 | $17.12 | $17.12 | 12,782,760 |
| 2024-12-12 | $16.65 | $17.19 | $16.38 | $17.01 | $17.01 | 7,129,320 |
| 2024-12-11 | $16.53 | $16.85 | $16.35 | $16.66 | $16.66 | 3,265,040 |
| 2024-12-10 | $16.90 | $17.01 | $16.56 | $16.61 | $16.61 | 3,961,880 |
| 2024-12-09 | $16.67 | $16.71 | $16.17 | $16.49 | $16.49 | 3,295,300 |
| 2024-12-06 | $16.87 | $16.97 | $16.39 | $16.71 | $16.71 | 3,150,300 |
| 2024-12-05 | $16.46 | $16.95 | $16.21 | $16.85 | $16.85 | 4,308,410 |
| 2024-12-04 | $16.83 | $16.99 | $16.30 | $16.42 | $16.42 | 3,469,100 |
| 2024-12-03 | $16.88 | $17.15 | $16.82 | $16.94 | $16.94 | 4,066,760 |
| 2024-12-02 | $16.55 | $17.28 | $16.53 | $16.93 | $16.93 | 7,169,850 |
| 2024-11-29 | $16.35 | $16.79 | $16.15 | $16.61 | $16.61 | 3,929,060 |
| 2024-11-28 | $16.48 | $16.86 | $16.28 | $16.35 | $16.35 | 3,649,020 |
| 2024-11-27 | $16.35 | $16.58 | $15.85 | $16.54 | $16.54 | 5,846,740 |
| 2024-11-26 | $16.70 | $17.28 | $16.25 | $16.56 | $16.56 | 12,734,640 |
| 2024-11-25 | $14.85 | $17.21 | $14.85 | $16.57 | $16.57 | 11,027,320 |
| 2024-11-22 | $15.50 | $15.65 | $14.71 | $14.77 | $14.77 | 3,041,400 |
| 2024-11-21 | $15.35 | $15.88 | $15.28 | $15.56 | $15.56 | 3,025,700 |
| 2024-11-20 | $14.82 | $15.56 | $14.74 | $15.35 | $15.35 | 3,031,360 |
| 2024-11-19 | $14.50 | $14.85 | $14.41 | $14.84 | $14.84 | 1,894,200 |
| 2024-11-18 | $14.89 | $14.99 | $14.31 | $14.42 | $14.42 | 3,619,060 |
| 2024-11-15 | $14.80 | $15.36 | $14.74 | $14.74 | $14.74 | 3,972,800 |
| 2024-11-14 | $15.52 | $15.86 | $14.88 | $14.94 | $14.94 | 5,909,690 |
| 2024-11-13 | $16.53 | $16.53 | $15.34 | $15.66 | $15.66 | 10,183,580 |
| 2024-11-12 | $15.34 | $17.30 | $15.34 | $16.89 | $16.89 | 13,147,060 |
| 2024-11-11 | $15.10 | $15.53 | $15.02 | $15.49 | $15.49 | 3,595,880 |
| 2024-11-08 | $15.45 | $15.56 | $14.93 | $15.28 | $15.28 | 5,460,690 |
| 2024-11-07 | $14.66 | $15.50 | $14.41 | $15.45 | $15.45 | 6,535,710 |
| 2024-11-06 | $14.95 | $15.09 | $14.51 | $14.68 | $14.68 | 4,210,700 |
| 2024-11-05 | $14.74 | $15.08 | $14.60 | $14.86 | $14.86 | 3,897,290 |
| 2024-11-04 | $14.87 | $15.15 | $14.50 | $14.79 | $14.79 | 3,044,960 |
| 2024-11-01 | $15.58 | $15.70 | $14.81 | $14.87 | $14.87 | 4,224,340 |
| 2024-10-31 | $15.62 | $16.23 | $15.36 | $15.58 | $15.58 | 6,787,300 |
| 2024-10-30 | $14.96 | $15.88 | $14.54 | $15.78 | $15.78 | 7,988,450 |
| 2024-10-29 | $15.38 | $15.96 | $14.92 | $15.12 | $15.12 | 8,481,160 |
| 2024-10-28 | $14.46 | $15.27 | $14.40 | $15.12 | $15.12 | 5,801,980 |
| 2024-10-25 | $14.49 | $14.68 | $14.20 | $14.48 | $14.48 | 4,731,640 |
| 2024-10-24 | $14.50 | $14.82 | $14.30 | $14.53 | $14.53 | 3,458,000 |
| 2024-10-23 | $14.40 | $15.14 | $14.35 | $14.53 | $14.53 | 5,428,550 |
| 2024-10-22 | $14.08 | $14.77 | $13.86 | $14.50 | $14.50 | 5,682,970 |
| 2024-10-21 | $13.60 | $14.58 | $13.54 | $14.08 | $14.08 | 4,335,080 |
| 2024-10-18 | $13.14 | $13.75 | $13.14 | $13.54 | $13.54 | 3,656,490 |
| 2024-10-17 | $13.25 | $13.50 | $13.19 | $13.24 | $13.24 | 2,569,800 |
| 2024-10-16 | $13.01 | $13.29 | $13.01 | $13.19 | $13.19 | 1,921,740 |
| 2024-10-15 | $13.32 | $13.51 | $13.07 | $13.13 | $13.13 | 2,457,220 |
| 2024-10-14 | $13.18 | $13.40 | $12.83 | $13.32 | $13.32 | 2,558,650 |
| 2024-10-11 | $13.55 | $13.59 | $13.06 | $13.20 | $13.20 | 3,115,580 |
| 2024-10-10 | $13.68 | $14.30 | $13.20 | $13.82 | $13.82 | 4,471,480 |
| 2024-10-09 | $15.00 | $15.11 | $13.39 | $13.41 | $13.41 | 6,857,060 |
| 2024-10-08 | $17.10 | $17.49 | $14.60 | $15.93 | $15.93 | 11,666,100 |
| 2024-09-30 | $13.50 | $15.18 | $13.11 | $15.14 | $15.14 | 8,845,950 |
| 2024-09-27 | $12.67 | $13.20 | $12.42 | $13.03 | $13.03 | 4,577,400 |
| 2024-09-26 | $12.16 | $12.53 | $12.02 | $12.53 | $12.53 | 2,496,720 |
| 2024-09-25 | $11.91 | $12.24 | $11.82 | $12.07 | $12.07 | 1,746,900 |
| 2024-09-24 | $11.51 | $11.87 | $11.51 | $11.81 | $11.81 | 1,621,310 |
| 2024-09-23 | $11.68 | $11.77 | $11.41 | $11.48 | $11.48 | 1,469,500 |
| 2024-09-20 | $11.79 | $11.85 | $11.52 | $11.62 | $11.62 | 1,124,100 |
| 2024-09-19 | $11.62 | $11.95 | $11.45 | $11.85 | $11.85 | 1,022,840 |
| 2024-09-18 | $11.66 | $11.66 | $11.22 | $11.50 | $11.50 | 1,222,360 |
| 2024-09-13 | $11.84 | $11.91 | $11.54 | $11.55 | $11.55 | 1,050,460 |
| 2024-09-12 | $11.89 | $12.06 | $11.79 | $11.83 | $11.83 | 929,060 |
| 2024-09-11 | $11.87 | $11.97 | $11.78 | $11.85 | $11.85 | 693,680 |
| 2024-09-10 | $11.98 | $12.00 | $11.70 | $11.87 | $11.87 | 1,168,600 |
| 2024-09-09 | $11.85 | $12.20 | $11.71 | $11.97 | $11.97 | 1,492,820 |
| 2024-09-06 | $12.20 | $12.20 | $11.81 | $11.87 | $11.87 | 1,110,640 |
| 2024-09-05 | $11.94 | $12.12 | $11.89 | $12.05 | $12.05 | 1,126,800 |
| 2024-09-04 | $11.91 | $12.05 | $11.83 | $11.87 | $11.87 | 792,300 |
| 2024-09-03 | $11.90 | $12.10 | $11.83 | $11.95 | $11.95 | 663,470 |
| 2024-09-02 | $11.95 | $12.08 | $11.87 | $11.90 | $11.90 | 929,900 |
| 2024-08-30 | $11.72 | $12.22 | $11.68 | $11.96 | $11.96 | 1,227,320 |
| 2024-08-29 | $11.47 | $11.79 | $11.33 | $11.72 | $11.72 | 1,098,180 |
| 2024-08-28 | $11.36 | $11.75 | $11.02 | $11.49 | $11.49 | 1,120,670 |
| 2024-08-27 | $11.49 | $11.58 | $11.27 | $11.36 | $11.36 | 863,500 |
| 2024-08-26 | $11.24 | $11.57 | $11.11 | $11.53 | $11.53 | 1,216,370 |
| 2024-08-23 | $11.39 | $11.44 | $11.09 | $11.19 | $11.19 | 1,218,950 |
| 2024-08-22 | $11.76 | $11.89 | $11.40 | $11.44 | $11.44 | 1,078,940 |
| 2024-08-21 | $11.88 | $11.99 | $11.81 | $11.82 | $11.82 | 654,240 |
| 2024-08-20 | $12.31 | $12.31 | $11.76 | $11.86 | $11.86 | 1,174,800 |
| 2024-08-19 | $12.23 | $12.36 | $12.12 | $12.15 | $12.15 | 752,460 |
| 2024-08-16 | $12.50 | $12.56 | $12.22 | $12.25 | $12.25 | 1,112,100 |
| 2024-08-15 | $12.36 | $12.55 | $12.10 | $12.50 | $12.50 | 1,464,900 |
| 2024-08-14 | $12.29 | $12.45 | $12.20 | $12.40 | $12.40 | 885,800 |
| 2024-08-13 | $12.40 | $12.43 | $12.14 | $12.31 | $12.31 | 999,300 |
| 2024-08-12 | $12.68 | $12.78 | $12.33 | $12.40 | $12.40 | 2,049,140 |
| 2024-08-09 | $12.77 | $13.50 | $12.77 | $12.93 | $12.93 | 2,561,030 |
| 2024-08-08 | $12.74 | $13.17 | $12.70 | $12.88 | $12.88 | 1,704,400 |
| 2024-08-07 | $12.75 | $12.88 | $12.68 | $12.84 | $12.84 | 759,980 |
| 2024-08-06 | $12.53 | $12.90 | $12.53 | $12.80 | $12.80 | 1,116,800 |
| 2024-08-05 | $12.95 | $13.19 | $12.45 | $12.52 | $12.52 | 1,813,000 |
| 2024-08-02 | $12.90 | $13.03 | $12.76 | $12.81 | $12.81 | 921,240 |
| 2024-08-01 | $13.08 | $13.19 | $12.93 | $12.93 | $12.93 | 1,516,600 |
| 2024-07-31 | $12.54 | $13.16 | $12.54 | $13.08 | $13.08 | 1,870,520 |
| 2024-07-30 | $12.39 | $12.64 | $12.39 | $12.54 | $12.54 | 590,700 |
| 2024-07-29 | $12.19 | $12.68 | $12.19 | $12.52 | $12.52 | 650,120 |
| 2024-07-26 | $12.40 | $12.59 | $12.36 | $12.59 | $12.59 | 860,520 |
| 2024-07-25 | $12.17 | $12.45 | $12.01 | $12.30 | $12.30 | 995,370 |
| 2024-07-24 | $12.36 | $12.62 | $12.17 | $12.17 | $12.17 | 1,070,100 |
| 2024-07-23 | $12.85 | $13.05 | $12.50 | $12.55 | $12.55 | 995,720 |
| 2024-07-22 | $12.86 | $12.91 | $12.70 | $12.85 | $12.85 | 710,000 |
| 2024-07-19 | $12.74 | $12.93 | $12.52 | $12.78 | $12.78 | 973,940 |
| 2024-07-18 | $12.90 | $12.92 | $12.50 | $12.74 | $12.74 | 1,343,300 |
| 2024-07-17 | $13.06 | $13.24 | $12.90 | $12.94 | $12.94 | 1,023,350 |
| 2024-07-16 | $13.00 | $13.12 | $12.92 | $13.05 | $13.05 | 937,900 |
| 2024-07-15 | $13.28 | $13.38 | $12.96 | $13.02 | $13.02 | 1,526,320 |
| 2024-07-12 | $13.49 | $13.89 | $13.36 | $13.40 | $13.40 | 2,043,990 |
| 2024-07-11 | $13.20 | $13.46 | $13.11 | $13.43 | $13.43 | 1,730,500 |
| 2024-07-10 | $13.20 | $13.40 | $12.95 | $12.98 | $12.98 | 1,583,580 |
| 2024-07-09 | $13.44 | $13.45 | $12.92 | $13.40 | $13.40 | 2,179,000 |
| 2024-07-08 | $13.94 | $14.08 | $13.15 | $13.38 | $13.38 | 3,666,940 |
| 2024-07-05 | $13.82 | $14.08 | $13.76 | $13.99 | $13.99 | 1,389,880 |
| 2024-07-04 | $14.37 | $14.43 | $13.90 | $13.95 | $13.95 | 2,933,900 |
| 2024-07-03 | $14.36 | $14.88 | $14.30 | $14.57 | $14.57 | 3,228,300 |
| 2024-07-02 | $14.92 | $14.92 | $14.45 | $14.52 | $14.52 | 3,346,560 |
| 2024-07-01 | $15.20 | $15.20 | $14.64 | $14.72 | $14.72 | 3,973,390 |
| 2024-06-28 | $14.35 | $14.95 | $14.31 | $14.92 | $14.92 | 5,931,180 |
| 2024-06-27 | $14.20 | $14.80 | $14.06 | $14.45 | $14.45 | 3,943,300 |
| 2024-06-26 | $14.15 | $14.33 | $13.86 | $14.23 | $14.23 | 2,771,000 |
| 2024-06-25 | $13.99 | $14.38 | $13.80 | $14.21 | $14.21 | 3,387,140 |
| 2024-06-24 | $14.07 | $14.48 | $13.68 | $13.81 | $13.81 | 4,362,500 |
| 2024-06-21 | $14.52 | $14.91 | $14.47 | $14.57 | $14.57 | 3,015,500 |
| 2024-06-20 | $14.60 | $14.78 | $14.30 | $14.61 | $14.61 | 3,172,700 |
| 2024-06-19 | $14.40 | $14.78 | $14.23 | $14.65 | $14.65 | 3,551,760 |
| 2024-06-18 | $14.28 | $14.45 | $14.24 | $14.38 | $14.38 | 1,834,100 |
| 2024-06-17 | $14.18 | $14.44 | $14.18 | $14.31 | $14.31 | 2,110,900 |
| 2024-06-14 | $14.21 | $14.70 | $14.14 | $14.41 | $14.41 | 2,933,900 |
| 2024-06-13 | $14.30 | $14.55 | $14.26 | $14.30 | $14.30 | 2,200,200 |
| 2024-06-12 | $13.88 | $14.47 | $13.88 | $14.47 | $14.47 | 3,025,010 |
| 2024-06-11 | $13.83 | $14.08 | $13.70 | $14.01 | $14.01 | 2,297,400 |
| 2024-06-07 | $13.80 | $14.12 | $13.80 | $14.06 | $14.06 | 2,476,900 |
| 2024-06-06 | $14.33 | $14.55 | $13.60 | $13.88 | $13.88 | 4,969,880 |
| 2024-06-05 | $14.53 | $14.86 | $14.40 | $14.47 | $14.47 | 3,454,510 |
| 2024-06-04 | $14.31 | $14.88 | $13.98 | $14.70 | $14.70 | 4,876,170 |
| 2024-06-03 | $14.51 | $14.69 | $14.13 | $14.39 | $14.39 | 3,812,700 |
| 2024-05-31 | $14.85 | $15.04 | $14.53 | $14.57 | $14.57 | 3,997,300 |
| 2024-05-30 | $15.18 | $15.18 | $14.72 | $14.77 | $14.77 | 5,848,940 |
| 2024-05-29 | $14.79 | $15.56 | $14.78 | $15.38 | $15.38 | 9,617,210 |
| 2024-05-28 | $14.25 | $15.49 | $14.25 | $14.93 | $14.93 | 9,636,770 |
| 2024-05-27 | $15.06 | $15.56 | $14.32 | $14.66 | $14.66 | 9,022,100 |
| 2024-05-24 | $13.54 | $13.98 | $13.46 | $13.88 | $13.88 | 4,917,540 |
| 2024-05-23 | $14.05 | $14.11 | $13.54 | $13.65 | $13.65 | 6,872,940 |
| 2024-05-22 | $14.66 | $14.80 | $14.15 | $14.30 | $14.30 | 9,639,700 |
| 2024-05-21 | $15.17 | $16.28 | $14.71 | $14.90 | $14.90 | 13,108,930 |
| 2024-05-20 | $15.16 | $16.58 | $15.00 | $15.46 | $15.46 | 17,466,850 |
| 2024-05-17 | $13.90 | $14.50 | $13.72 | $14.50 | $14.50 | 7,920,320 |
| 2024-05-16 | $13.47 | $14.20 | $13.41 | $13.91 | $13.91 | 5,200,610 |
| 2024-05-15 | $13.68 | $13.86 | $13.36 | $13.48 | $13.48 | 3,085,570 |
| 2024-05-14 | $13.33 | $14.17 | $13.29 | $13.69 | $13.69 | 4,786,420 |
| 2024-05-13 | $13.60 | $13.78 | $13.15 | $13.33 | $13.33 | 4,889,400 |
| 2024-05-10 | $13.45 | $14.55 | $13.40 | $13.97 | $13.97 | 7,935,330 |
| 2024-05-09 | $13.60 | $13.60 | $13.32 | $13.54 | $13.54 | 4,349,640 |
| 2024-05-08 | $13.48 | $13.48 | $13.10 | $13.23 | $13.23 | 2,543,800 |
| 2024-05-07 | $13.43 | $13.54 | $13.20 | $13.43 | $13.43 | 3,147,720 |
| 2024-05-06 | $13.67 | $13.75 | $13.31 | $13.40 | $13.40 | 4,178,180 |
| 2024-04-30 | $14.34 | $14.34 | $13.51 | $13.60 | $13.60 | 5,640,880 |
| 2024-04-29 | $13.83 | $14.28 | $13.60 | $14.08 | $14.08 | 6,222,100 |
| 2024-04-26 | $14.04 | $14.48 | $13.73 | $13.97 | $13.97 | 7,620,480 |
| 2024-04-25 | $14.45 | $15.02 | $13.90 | $14.13 | $14.13 | 11,085,620 |
| 2024-04-24 | $14.40 | $15.77 | $14.39 | $15.34 | $15.34 | 10,524,240 |
| 2024-04-23 | $14.80 | $15.28 | $14.48 | $14.79 | $14.79 | 11,268,420 |
| 2024-04-22 | $13.69 | $15.90 | $13.40 | $15.35 | $15.35 | 15,761,230 |
| 2024-04-19 | $13.00 | $13.97 | $12.69 | $13.81 | $13.81 | 10,949,950 |
| 2024-04-18 | $12.22 | $14.50 | $12.11 | $13.52 | $13.52 | 12,136,620 |
| 2024-04-17 | $11.97 | $12.58 | $11.95 | $12.34 | $12.34 | 6,036,840 |
| 2024-04-16 | $13.02 | $13.02 | $11.43 | $11.73 | $11.73 | 8,149,550 |
| 2024-04-15 | $13.68 | $13.98 | $13.06 | $13.35 | $13.35 | 10,723,580 |
| 2024-04-12 | $12.65 | $14.62 | $12.65 | $14.07 | $14.07 | 12,785,830 |
| 2024-04-11 | $12.55 | $12.85 | $12.31 | $12.67 | $12.67 | 3,025,430 |
| 2024-04-10 | $12.85 | $13.03 | $12.32 | $12.57 | $12.57 | 3,738,080 |
| 2024-04-09 | $12.23 | $13.04 | $12.23 | $12.99 | $12.99 | 5,017,340 |
| 2024-04-08 | $13.49 | $13.49 | $12.28 | $12.36 | $12.36 | 6,484,590 |
| 2024-04-03 | $14.01 | $14.01 | $13.11 | $13.28 | $13.28 | 4,435,880 |
| 2024-04-02 | $13.85 | $14.20 | $13.75 | $13.96 | $13.96 | 2,336,240 |
| 2024-04-01 | $13.46 | $13.91 | $13.46 | $13.90 | $13.90 | 2,079,600 |
| 2024-03-29 | $13.28 | $13.59 | $13.21 | $13.54 | $13.54 | 1,985,360 |
| 2024-03-28 | $12.84 | $13.44 | $12.77 | $13.26 | $13.26 | 2,214,040 |
| 2024-03-27 | $13.52 | $13.54 | $12.92 | $12.97 | $12.97 | 1,989,550 |
| 2024-03-26 | $13.34 | $13.44 | $13.06 | $13.36 | $13.36 | 1,832,880 |
| 2024-03-25 | $13.72 | $13.83 | $13.27 | $13.33 | $13.33 | 2,257,300 |
| 2024-03-22 | $14.00 | $14.12 | $13.70 | $13.72 | $13.72 | 2,394,400 |
| 2024-03-21 | $14.07 | $14.25 | $13.83 | $14.07 | $14.07 | 3,104,780 |
| 2024-03-20 | $14.10 | $14.36 | $13.84 | $14.05 | $14.05 | 2,842,140 |
| 2024-03-19 | $13.82 | $14.24 | $13.69 | $14.05 | $14.05 | 3,136,640 |
| 2024-03-18 | $13.47 | $13.98 | $13.47 | $13.81 | $13.81 | 4,299,020 |
| 2024-03-15 | $13.36 | $13.60 | $13.12 | $13.42 | $13.42 | 3,098,760 |
| 2024-03-14 | $12.90 | $13.96 | $12.82 | $13.50 | $13.50 | 6,335,160 |
| 2024-03-13 | $13.00 | $13.02 | $12.76 | $12.85 | $12.85 | 2,360,330 |
| 2024-03-12 | $12.85 | $13.07 | $12.70 | $13.00 | $13.00 | 3,081,490 |
| 2024-03-11 | $12.82 | $12.94 | $12.60 | $12.87 | $12.87 | 3,631,740 |
| 2024-03-08 | $12.80 | $13.30 | $12.80 | $13.11 | $13.11 | 5,679,240 |
| 2024-03-07 | $12.30 | $12.68 | $12.24 | $12.68 | $12.68 | 4,155,940 |
| 2024-03-06 | $12.09 | $12.36 | $11.90 | $12.23 | $12.23 | 2,505,800 |
| 2024-03-05 | $12.48 | $12.55 | $12.17 | $12.22 | $12.22 | 3,021,000 |
| 2024-03-04 | $12.52 | $12.60 | $12.06 | $12.31 | $12.31 | 2,359,780 |
| 2024-03-01 | $12.38 | $12.74 | $12.17 | $12.50 | $12.50 | 3,640,490 |
| 2024-02-29 | $11.61 | $12.44 | $11.56 | $12.41 | $12.41 | 4,345,050 |
| 2024-02-28 | $12.88 | $13.15 | $11.75 | $11.75 | $11.75 | 6,334,520 |
| 2024-02-27 | $12.33 | $12.88 | $12.13 | $12.86 | $12.86 | 3,336,730 |
| 2024-02-26 | $12.16 | $12.78 | $12.12 | $12.39 | $12.39 | 4,495,360 |
| 2024-02-23 | $12.08 | $12.25 | $11.74 | $12.17 | $12.17 | 4,164,100 |
| 2024-02-22 | $11.20 | $12.08 | $11.16 | $12.06 | $12.06 | 5,735,800 |
| 2024-02-21 | $10.95 | $11.63 | $10.83 | $11.25 | $11.25 | 4,557,120 |
| 2024-02-20 | $10.78 | $11.08 | $10.54 | $11.00 | $11.00 | 4,620,320 |
| 2024-02-19 | $10.36 | $11.14 | $10.33 | $10.87 | $10.87 | 8,016,760 |
| 2024-02-08 | $9.00 | $10.55 | $8.79 | $10.33 | $10.33 | 6,859,790 |
| 2024-02-07 | $9.41 | $9.68 | $8.80 | $9.04 | $9.04 | 6,521,370 |
| 2024-02-06 | $9.41 | $9.93 | $8.54 | $9.52 | $9.52 | 6,030,620 |
| 2024-02-05 | $11.22 | $11.22 | $9.46 | $9.71 | $9.71 | 5,159,980 |
| 2024-02-02 | $11.90 | $12.29 | $10.79 | $11.24 | $11.24 | 3,500,790 |
| 2024-02-01 | $12.06 | $12.08 | $11.65 | $11.91 | $11.91 | 3,642,630 |
| 2024-01-31 | $13.05 | $13.07 | $12.00 | $12.12 | $12.12 | 3,681,490 |
| 2024-01-30 | $13.35 | $13.41 | $12.90 | $12.92 | $12.92 | 3,532,590 |
| 2024-01-29 | $14.39 | $14.42 | $13.67 | $13.76 | $13.76 | 2,644,280 |
| 2024-01-26 | $14.35 | $14.82 | $14.27 | $14.39 | $14.39 | 2,791,960 |
| 2024-01-25 | $14.22 | $14.54 | $13.58 | $14.49 | $14.49 | 4,870,240 |
| 2024-01-24 | $14.16 | $14.49 | $13.58 | $14.26 | $14.26 | 2,439,400 |
| 2024-01-23 | $14.35 | $14.41 | $13.64 | $14.08 | $14.08 | 3,357,940 |
| 2024-01-22 | $15.70 | $15.76 | $14.31 | $14.45 | $14.45 | 3,649,270 |
| 2024-01-19 | $15.90 | $16.14 | $15.50 | $15.86 | $15.86 | 3,218,550 |
| 2024-01-18 | $15.97 | $16.08 | $15.30 | $15.80 | $15.80 | 4,328,330 |
| 2024-01-17 | $16.77 | $16.82 | $16.06 | $16.13 | $16.13 | 5,225,730 |
| 2024-01-16 | $16.09 | $17.29 | $16.08 | $16.69 | $16.69 | 8,120,390 |
| 2024-01-15 | $15.81 | $16.36 | $15.67 | $16.22 | $16.22 | 3,541,340 |
| 2024-01-12 | $16.07 | $16.34 | $15.82 | $15.86 | $15.86 | 1,695,200 |
| 2024-01-11 | $15.77 | $16.22 | $15.77 | $16.19 | $16.19 | 1,985,000 |
| 2024-01-10 | $16.11 | $16.16 | $15.70 | $15.86 | $15.86 | 2,277,660 |
| 2024-01-09 | $15.78 | $16.40 | $15.78 | $16.16 | $16.16 | 2,380,250 |
| 2024-01-08 | $16.07 | $16.08 | $15.67 | $15.72 | $15.72 | 2,067,790 |
| 2024-01-05 | $16.25 | $16.53 | $16.02 | $16.10 | $16.10 | 2,007,860 |
| 2024-01-04 | $16.27 | $16.31 | $16.06 | $16.21 | $16.21 | 1,355,360 |
| 2024-01-03 | $16.15 | $16.35 | $16.07 | $16.27 | $16.27 | 1,569,830 |
| 2024-01-02 | $16.22 | $16.35 | $16.15 | $16.25 | $16.25 | 2,021,930 |
| 2024-01-01 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 0 |
| 2023-12-29 | $15.76 | $16.31 | $15.75 | $16.20 | $16.20 | 2,148,950 |
| 2023-12-28 | $15.20 | $15.80 | $15.15 | $15.78 | $15.78 | 2,295,760 |
| 2023-12-27 | $15.18 | $15.38 | $15.05 | $15.20 | $15.20 | 1,314,160 |
| 2023-12-26 | $15.40 | $15.49 | $15.03 | $15.20 | $15.20 | 1,728,250 |
| 2023-12-25 | $15.72 | $15.88 | $15.27 | $15.32 | $15.32 | 2,351,420 |
| 2023-12-22 | $16.12 | $16.19 | $15.72 | $15.77 | $15.77 | 2,463,940 |
| 2023-12-21 | $16.24 | $16.25 | $15.70 | $16.12 | $16.12 | 2,814,740 |
| 2023-12-20 | $16.55 | $16.70 | $16.13 | $16.24 | $16.24 | 4,099,030 |
| 2023-12-19 | $15.63 | $17.10 | $15.55 | $16.75 | $16.75 | 6,634,420 |
| 2023-12-18 | $16.04 | $16.13 | $15.57 | $15.65 | $15.65 | 1,679,520 |
| 2023-12-15 | $15.99 | $16.16 | $15.93 | $16.04 | $16.04 | 1,516,870 |
| 2023-12-14 | $15.90 | $16.15 | $15.90 | $15.96 | $15.96 | 1,583,320 |
| 2023-12-13 | $16.06 | $16.10 | $15.80 | $15.90 | $15.90 | 1,317,220 |
| 2023-12-12 | $16.00 | $16.14 | $15.86 | $16.06 | $16.06 | 1,641,120 |
| 2023-12-11 | $15.83 | $16.20 | $15.70 | $16.00 | $16.00 | 2,331,100 |
| 2023-12-08 | $16.45 | $16.49 | $16.00 | $16.05 | $16.05 | 1,769,540 |
| 2023-12-07 | $16.44 | $16.58 | $16.29 | $16.39 | $16.39 | 1,282,020 |
| 2023-12-06 | $16.40 | $16.63 | $16.21 | $16.52 | $16.52 | 1,849,400 |
| 2023-12-05 | $16.80 | $16.80 | $16.35 | $16.35 | $16.35 | 1,625,760 |
| 2023-12-04 | $16.79 | $16.95 | $16.66 | $16.77 | $16.77 | 1,628,700 |
| 2023-12-01 | $16.94 | $16.94 | $16.60 | $16.79 | $16.79 | 1,952,800 |
| 2023-11-30 | $16.95 | $17.06 | $16.75 | $16.92 | $16.92 | 1,823,800 |
| 2023-11-29 | $17.15 | $17.23 | $16.91 | $16.95 | $16.95 | 1,361,910 |
| 2023-11-28 | $17.07 | $17.26 | $16.84 | $17.15 | $17.15 | 1,434,230 |
| 2023-11-27 | $17.09 | $17.20 | $16.82 | $17.00 | $17.00 | 1,291,020 |
| 2023-11-24 | $17.24 | $17.25 | $16.94 | $17.01 | $17.01 | 1,093,500 |
| 2023-11-23 | $17.10 | $17.27 | $17.03 | $17.24 | $17.24 | 1,161,200 |
| 2023-11-22 | $17.22 | $17.44 | $17.12 | $17.12 | $17.12 | 1,351,980 |
| 2023-11-21 | $17.39 | $17.53 | $17.23 | $17.26 | $17.26 | 1,306,140 |
| 2023-11-20 | $17.48 | $17.48 | $17.20 | $17.37 | $17.37 | 1,410,500 |
| 2023-11-17 | $17.06 | $17.38 | $17.06 | $17.30 | $17.30 | 1,918,490 |
| 2023-11-16 | $17.24 | $17.28 | $17.07 | $17.12 | $17.12 | 1,255,900 |
| 2023-11-15 | $17.23 | $17.32 | $17.09 | $17.25 | $17.25 | 1,276,000 |
| 2023-11-14 | $17.24 | $17.24 | $17.07 | $17.17 | $17.17 | 1,312,120 |
| 2023-11-13 | $17.21 | $17.32 | $17.07 | $17.17 | $17.17 | 1,664,700 |
| 2023-11-10 | $17.29 | $17.30 | $17.01 | $17.19 | $17.19 | 1,362,780 |
| 2023-11-09 | $17.32 | $17.39 | $17.09 | $17.33 | $17.33 | 2,405,570 |
| 2023-11-08 | $17.16 | $17.46 | $16.97 | $17.27 | $17.27 | 1,737,700 |
| 2023-11-07 | $17.17 | $17.22 | $16.96 | $17.16 | $17.16 | 1,426,540 |
| 2023-11-06 | $16.83 | $17.14 | $16.67 | $17.09 | $17.09 | 1,902,610 |
| 2023-11-03 | $16.44 | $16.74 | $16.42 | $16.65 | $16.65 | 1,771,600 |
| 2023-11-02 | $16.52 | $16.80 | $16.40 | $16.43 | $16.43 | 1,726,300 |
| 2023-11-01 | $16.47 | $16.95 | $16.31 | $16.56 | $16.56 | 2,933,980 |
| 2023-10-31 | $16.63 | $16.79 | $16.26 | $16.31 | $16.31 | 1,749,720 |
| 2023-10-30 | $16.48 | $16.75 | $16.32 | $16.63 | $16.63 | 2,030,690 |
| 2023-10-27 | $16.40 | $16.73 | $16.11 | $16.66 | $16.66 | 2,745,630 |
| 2023-10-26 | $16.70 | $17.19 | $16.10 | $16.45 | $16.45 | 3,652,360 |
| 2023-10-25 | $16.93 | $17.43 | $16.71 | $17.23 | $17.23 | 1,477,900 |
| 2023-10-24 | $16.32 | $17.02 | $16.32 | $16.93 | $16.93 | 1,920,900 |
| 2023-10-23 | $16.62 | $16.81 | $16.20 | $16.20 | $16.20 | 1,460,700 |
| 2023-10-20 | $16.73 | $17.10 | $16.70 | $16.73 | $16.73 | 1,331,420 |
| 2023-10-19 | $16.67 | $17.19 | $16.64 | $16.78 | $16.78 | 1,382,160 |
| 2023-10-18 | $17.24 | $17.33 | $16.80 | $16.83 | $16.83 | 1,412,240 |
| 2023-10-17 | $17.02 | $17.33 | $17.02 | $17.17 | $17.17 | 1,116,060 |
| 2023-10-16 | $17.49 | $17.68 | $17.06 | $17.15 | $17.15 | 1,604,600 |
| 2023-10-13 | $17.69 | $17.78 | $17.25 | $17.54 | $17.54 | 1,683,220 |
| 2023-10-12 | $17.82 | $17.90 | $17.52 | $17.73 | $17.73 | 1,344,720 |
| 2023-10-11 | $17.81 | $17.96 | $17.50 | $17.74 | $17.74 | 1,481,600 |
| 2023-10-10 | $17.92 | $18.12 | $17.80 | $17.85 | $17.85 | 1,531,100 |
| 2023-10-09 | $18.33 | $18.38 | $17.66 | $17.83 | $17.83 | 2,892,100 |
| 2023-09-28 | $18.08 | $18.49 | $18.02 | $18.48 | $18.48 | 2,569,370 |
| 2023-09-27 | $18.18 | $18.32 | $17.89 | $18.10 | $18.10 | 1,797,720 |
| 2023-09-26 | $17.66 | $18.41 | $17.65 | $18.13 | $18.13 | 2,727,820 |
| 2023-09-25 | $17.74 | $17.96 | $17.63 | $17.79 | $17.79 | 1,437,200 |
| 2023-09-22 | $17.36 | $17.75 | $17.29 | $17.75 | $17.75 | 1,490,760 |
| 2023-09-21 | $17.50 | $17.78 | $17.36 | $17.46 | $17.46 | 1,602,300 |
| 2023-09-20 | $18.09 | $18.12 | $17.50 | $17.60 | $17.60 | 2,141,600 |
| 2023-09-19 | $18.54 | $18.64 | $17.99 | $18.09 | $18.09 | 2,999,630 |
| 2023-09-18 | $18.30 | $18.80 | $18.26 | $18.69 | $18.69 | 3,171,980 |
| 2023-09-15 | $18.41 | $18.88 | $18.21 | $18.44 | $18.44 | 2,587,660 |
| 2023-09-14 | $18.74 | $18.75 | $18.15 | $18.28 | $18.28 | 2,737,560 |
| 2023-09-13 | $18.97 | $19.21 | $18.45 | $18.75 | $18.75 | 3,998,960 |
| 2023-09-12 | $18.78 | $19.22 | $18.75 | $19.12 | $19.12 | 3,451,910 |
| 2023-09-11 | $18.78 | $18.98 | $18.60 | $18.90 | $18.90 | 3,011,450 |
| 2023-09-08 | $18.40 | $18.74 | $18.20 | $18.65 | $18.65 | 2,535,840 |
| 2023-09-07 | $18.42 | $18.93 | $18.30 | $18.61 | $18.61 | 3,629,320 |
| 2023-09-06 | $18.36 | $18.45 | $18.15 | $18.42 | $18.42 | 1,396,310 |
| 2023-09-05 | $18.18 | $18.42 | $18.18 | $18.30 | $18.30 | 1,723,020 |
| 2023-09-04 | $18.18 | $18.42 | $18.12 | $18.25 | $18.25 | 2,270,240 |
| 2023-09-01 | $18.11 | $18.42 | $18.05 | $18.18 | $18.18 | 2,153,870 |
| 2023-08-31 | $18.38 | $18.41 | $18.06 | $18.10 | $18.10 | 2,073,960 |
| 2023-08-30 | $17.95 | $18.48 | $17.93 | $18.39 | $18.39 | 3,117,210 |
| 2023-08-29 | $17.60 | $18.13 | $17.25 | $17.97 | $17.97 | 3,409,940 |
| 2023-08-28 | $17.81 | $17.87 | $17.39 | $17.53 | $17.53 | 3,687,280 |
| 2023-08-25 | $17.56 | $17.61 | $17.06 | $17.09 | $17.09 | 2,145,580 |
| 2023-08-24 | $17.50 | $17.80 | $17.40 | $17.50 | $17.50 | 1,258,980 |
| 2023-08-23 | $17.63 | $17.85 | $17.40 | $17.62 | $17.62 | 1,231,460 |
| 2023-08-22 | $17.66 | $17.80 | $17.35 | $17.76 | $17.76 | 1,948,460 |
| 2023-08-21 | $17.45 | $17.84 | $17.42 | $17.69 | $17.69 | 2,001,360 |
| 2023-08-18 | $17.68 | $17.84 | $17.44 | $17.46 | $17.46 | 1,166,050 |
| 2023-08-17 | $17.30 | $17.72 | $17.30 | $17.68 | $17.68 | 1,852,300 |
| 2023-08-16 | $17.52 | $17.90 | $17.34 | $17.34 | $17.34 | 2,241,780 |
| 2023-08-15 | $18.05 | $18.23 | $17.50 | $17.64 | $17.64 | 2,846,250 |
| 2023-08-14 | $17.85 | $18.38 | $17.77 | $18.18 | $18.18 | 2,307,420 |
| 2023-08-11 | $18.24 | $19.08 | $18.06 | $18.06 | $18.06 | 3,615,230 |
| 2023-08-10 | $17.89 | $18.40 | $17.89 | $18.23 | $18.23 | 1,934,150 |
| 2023-08-09 | $18.20 | $18.24 | $17.82 | $17.90 | $17.90 | 1,536,800 |
| 2023-08-08 | $18.33 | $18.52 | $18.14 | $18.28 | $18.28 | 1,452,040 |
| 2023-08-07 | $18.07 | $18.50 | $18.01 | $18.41 | $18.41 | 2,031,690 |
| 2023-08-04 | $18.63 | $18.63 | $18.10 | $18.13 | $18.13 | 3,188,610 |
| 2023-08-03 | $18.84 | $19.06 | $18.44 | $18.57 | $18.57 | 3,825,020 |
| 2023-08-02 | $19.45 | $19.45 | $18.66 | $18.86 | $18.86 | 4,123,250 |
| 2023-08-01 | $19.84 | $19.88 | $19.33 | $19.46 | $19.46 | 3,377,000 |
| 2023-07-31 | $19.03 | $20.18 | $18.85 | $19.90 | $19.90 | 6,984,970 |
| 2023-07-28 | $18.88 | $19.23 | $18.58 | $18.92 | $18.92 | 3,995,760 |
| 2023-07-27 | $19.44 | $19.68 | $18.88 | $19.20 | $19.20 | 4,133,750 |
| 2023-07-26 | $19.92 | $20.09 | $19.47 | $19.53 | $19.53 | 3,700,970 |
| 2023-07-25 | $19.17 | $20.07 | $18.91 | $20.03 | $20.03 | 6,551,560 |
| 2023-07-24 | $18.63 | $19.08 | $18.50 | $18.85 | $18.85 | 1,986,840 |
| 2023-07-21 | $18.71 | $19.10 | $18.56 | $18.60 | $18.60 | 1,899,010 |
| 2023-07-20 | $19.19 | $19.19 | $18.67 | $18.73 | $18.73 | 2,704,050 |
| 2023-07-19 | $19.13 | $19.35 | $19.06 | $19.11 | $19.11 | 1,725,720 |
| 2023-07-18 | $19.54 | $19.62 | $19.08 | $19.16 | $19.16 | 3,108,840 |
| 2023-07-17 | $19.16 | $19.48 | $19.03 | $19.40 | $19.40 | 3,392,400 |
| 2023-07-14 | $20.28 | $20.41 | $19.19 | $19.25 | $19.25 | 7,715,640 |
| 2023-07-13 | $19.49 | $19.68 | $18.91 | $19.68 | $19.68 | 4,534,060 |
| 2023-07-12 | $19.44 | $19.60 | $19.16 | $19.38 | $19.38 | 4,088,300 |
| 2023-07-11 | $19.12 | $19.44 | $18.74 | $19.44 | $19.44 | 3,699,570 |
| 2023-07-10 | $18.95 | $19.49 | $18.95 | $19.09 | $19.09 | 3,306,570 |
| 2023-07-07 | $19.25 | $19.40 | $18.95 | $18.95 | $18.95 | 3,251,090 |
| 2023-07-06 | $19.06 | $19.57 | $18.92 | $19.38 | $19.38 | 3,082,300 |
| 2023-07-05 | $19.35 | $19.48 | $19.15 | $19.20 | $19.20 | 2,566,330 |
| 2023-07-04 | $19.37 | $19.57 | $19.03 | $19.42 | $19.42 | 3,852,960 |
| 2023-07-03 | $19.02 | $19.67 | $18.95 | $19.47 | $19.47 | 6,186,570 |
| 2023-06-30 | $19.10 | $19.20 | $18.85 | $19.12 | $19.12 | 3,252,880 |
| 2023-06-29 | $19.03 | $19.42 | $18.84 | $19.10 | $19.10 | 4,423,900 |
| 2023-06-28 | $18.82 | $18.98 | $18.15 | $18.88 | $18.88 | 4,281,580 |
| 2023-06-27 | $18.19 | $19.30 | $18.10 | $18.96 | $18.96 | 5,654,040 |
| 2023-06-26 | $18.71 | $19.23 | $18.05 | $18.12 | $18.12 | 4,034,010 |
| 2023-06-21 | $19.25 | $19.60 | $18.78 | $18.78 | $18.78 | 4,302,730 |
| 2023-06-20 | $19.68 | $19.79 | $19.13 | $19.22 | $19.22 | 5,222,870 |
| 2023-06-19 | $19.17 | $20.18 | $18.88 | $19.50 | $19.50 | 8,589,700 |
| 2023-06-16 | $18.58 | $19.66 | $18.50 | $19.26 | $19.26 | 8,632,270 |
| 2023-06-15 | $18.25 | $18.63 | $18.24 | $18.43 | $18.43 | 3,925,830 |
| 2023-06-14 | $18.50 | $18.98 | $18.29 | $18.58 | $18.58 | 4,778,750 |
| 2023-06-13 | $18.51 | $18.89 | $18.41 | $18.50 | $18.50 | 4,484,480 |
| 2023-06-12 | $18.95 | $19.01 | $17.83 | $18.82 | $18.82 | 7,991,290 |
| 2023-06-09 | $19.46 | $19.66 | $18.84 | $19.06 | $19.06 | 7,881,920 |
| 2023-06-08 | $19.77 | $19.80 | $19.23 | $19.61 | $19.61 | 10,786,590 |
| 2023-06-07 | $18.48 | $20.13 | $18.31 | $20.00 | $20.00 | 13,410,030 |
| 2023-06-06 | $19.16 | $19.28 | $18.16 | $18.32 | $18.32 | 9,473,810 |
| 2023-06-05 | $18.58 | $20.42 | $18.57 | $19.56 | $19.56 | 11,457,590 |
| 2023-06-02 | $18.99 | $19.24 | $18.40 | $18.43 | $18.43 | 4,053,600 |
| 2023-06-01 | $18.69 | $19.35 | $18.60 | $18.86 | $18.86 | 6,512,100 |
| 2023-05-31 | $18.21 | $19.12 | $18.21 | $18.92 | $18.92 | 5,591,840 |
| 2023-05-30 | $18.25 | $18.43 | $17.70 | $18.21 | $18.21 | 2,498,600 |
| 2023-05-29 | $18.27 | $18.88 | $18.16 | $18.21 | $18.21 | 2,906,400 |
| 2023-05-26 | $18.74 | $18.81 | $18.03 | $18.35 | $18.35 | 3,061,320 |
| 2023-05-25 | $18.30 | $18.71 | $18.14 | $18.66 | $18.66 | 4,492,050 |
| 2023-05-24 | $18.36 | $18.88 | $18.03 | $18.42 | $18.42 | 3,658,110 |
| 2023-05-23 | $18.80 | $19.16 | $18.40 | $18.59 | $18.59 | 4,598,080 |
| 2023-05-22 | $18.00 | $19.25 | $18.00 | $18.98 | $18.98 | 6,499,100 |
| 2023-05-19 | $17.75 | $18.63 | $17.75 | $18.31 | $18.31 | 3,866,380 |
| 2023-05-18 | $17.97 | $18.14 | $17.77 | $18.01 | $18.01 | 1,921,050 |
| 2023-05-17 | $17.97 | $18.25 | $17.74 | $18.03 | $18.03 | 2,432,900 |
| 2023-05-16 | $18.62 | $18.90 | $17.83 | $17.96 | $17.96 | 4,543,890 |
| 2023-05-15 | $18.52 | $19.31 | $18.29 | $18.76 | $18.76 | 5,071,780 |
| 2023-05-12 | $17.87 | $19.48 | $17.74 | $18.82 | $18.82 | 7,362,720 |
| 2023-05-11 | $17.54 | $18.19 | $17.48 | $17.79 | $17.79 | 3,329,550 |
| 2023-05-10 | $17.57 | $17.80 | $17.33 | $17.50 | $17.50 | 3,188,610 |
| 2023-05-09 | $18.30 | $18.70 | $17.58 | $17.65 | $17.65 | 5,468,370 |
| 2023-05-08 | $18.55 | $19.07 | $18.42 | $18.48 | $18.48 | 4,326,520 |
| 2023-05-05 | $18.89 | $19.18 | $18.51 | $18.79 | $18.79 | 6,027,540 |
| 2023-05-04 | $18.52 | $19.10 | $18.39 | $18.87 | $18.87 | 8,543,750 |
| 2023-05-03 | $18.76 | $18.76 | $18.76 | $18.76 | $18.76 | 0 |
| 2023-05-02 | $18.76 | $18.76 | $18.76 | $18.76 | $18.76 | 0 |
| 2023-04-28 | $17.11 | $19.50 | $16.90 | $18.76 | $18.76 | 13,334,220 |
| 2023-04-27 | $16.50 | $18.60 | $16.50 | $17.35 | $17.35 | 14,763,420 |
| 2023-04-26 | $14.90 | $15.59 | $14.88 | $15.53 | $15.53 | 2,765,180 |
| 2023-04-25 | $15.42 | $15.68 | $14.48 | $14.83 | $14.83 | 3,017,040 |
| 2023-04-24 | $15.27 | $15.66 | $15.18 | $15.56 | $15.56 | 2,831,670 |
| 2023-04-21 | $16.17 | $16.80 | $15.77 | $15.80 | $15.80 | 2,974,530 |
| 2023-04-20 | $16.30 | $16.50 | $15.96 | $16.17 | $16.17 | 2,956,180 |
| 2023-04-19 | $16.26 | $16.78 | $15.98 | $16.63 | $16.63 | 3,329,280 |
| 2023-04-18 | $16.56 | $16.63 | $16.15 | $16.26 | $16.26 | 3,464,030 |
| 2023-04-17 | $16.93 | $17.17 | $16.51 | $16.63 | $16.63 | 4,889,010 |
| 2023-04-14 | $17.89 | $17.89 | $16.63 | $16.88 | $16.88 | 10,513,050 |
| 2023-04-13 | $17.17 | $18.30 | $17.08 | $18.15 | $18.15 | 8,542,840 |
| 2023-04-12 | $16.92 | $17.30 | $16.79 | $17.25 | $17.25 | 2,849,960 |
| 2023-04-11 | $16.74 | $17.26 | $16.53 | $16.99 | $16.99 | 2,722,000 |
| 2023-04-10 | $16.91 | $16.91 | $16.58 | $16.71 | $16.71 | 1,673,100 |
| 2023-04-07 | $16.73 | $17.10 | $16.61 | $16.85 | $16.85 | 1,732,450 |
| 2023-04-06 | $16.92 | $16.92 | $16.49 | $16.70 | $16.70 | 2,137,220 |
| 2023-04-05 | $16.93 | $16.93 | $16.93 | $16.93 | $16.93 | 0 |
| 2023-04-04 | $17.26 | $17.47 | $16.84 | $16.93 | $16.93 | 2,467,330 |
| 2023-04-03 | $17.18 | $17.34 | $16.75 | $17.23 | $17.23 | 2,944,800 |
| 2023-03-31 | $16.82 | $17.07 | $16.58 | $17.02 | $17.02 | 2,429,740 |
| 2023-03-30 | $16.70 | $16.98 | $16.48 | $16.70 | $16.70 | 2,258,960 |
| 2023-03-29 | $16.66 | $17.08 | $16.36 | $16.65 | $16.65 | 3,337,100 |
| 2023-03-28 | $16.80 | $17.25 | $16.49 | $16.56 | $16.56 | 4,319,520 |
| 2023-03-27 | $16.55 | $16.89 | $16.50 | $16.80 | $16.80 | 2,338,740 |
| 2023-03-24 | $16.28 | $16.74 | $16.28 | $16.55 | $16.55 | 2,219,600 |
| 2023-03-23 | $16.16 | $16.66 | $16.10 | $16.33 | $16.33 | 2,296,980 |
| 2023-03-22 | $16.12 | $16.52 | $15.88 | $16.19 | $16.19 | 2,387,450 |
| 2023-03-21 | $15.33 | $15.96 | $15.18 | $15.93 | $15.93 | 2,654,130 |
| 2023-03-20 | $15.20 | $15.47 | $14.91 | $15.24 | $15.24 | 1,375,900 |
| 2023-03-17 | $15.20 | $15.33 | $15.00 | $15.29 | $15.29 | 1,351,160 |
| 2023-03-16 | $15.33 | $15.36 | $14.95 | $15.04 | $15.04 | 1,321,170 |
| 2023-03-15 | $15.17 | $15.55 | $15.17 | $15.39 | $15.39 | 1,373,740 |
| 2023-03-14 | $15.51 | $15.60 | $15.00 | $15.15 | $15.15 | 2,409,320 |
| 2023-03-13 | $15.69 | $15.79 | $15.20 | $15.53 | $15.53 | 1,694,600 |
| 2023-03-10 | $15.81 | $16.01 | $15.54 | $15.59 | $15.59 | 1,205,000 |
| 2023-03-09 | $16.01 | $16.04 | $15.73 | $15.90 | $15.90 | 867,380 |
| 2023-03-08 | $15.80 | $16.10 | $15.60 | $15.93 | $15.93 | 962,350 |
| 2023-03-07 | $16.18 | $16.31 | $15.73 | $15.76 | $15.76 | 1,893,430 |
| 2023-03-06 | $16.15 | $16.19 | $15.90 | $16.17 | $16.17 | 1,124,410 |
| 2023-03-03 | $16.29 | $16.39 | $15.89 | $16.07 | $16.07 | 1,284,100 |
| 2023-03-02 | $16.40 | $16.65 | $16.18 | $16.29 | $16.29 | 1,404,220 |
| 2023-03-01 | $16.33 | $16.41 | $16.08 | $16.35 | $16.35 | 817,150 |
| 2023-02-28 | $16.26 | $16.52 | $16.06 | $16.33 | $16.33 | 1,459,900 |
| 2023-02-27 | $16.28 | $16.50 | $16.07 | $16.19 | $16.19 | 1,474,150 |
| 2023-02-24 | $16.43 | $16.54 | $16.24 | $16.40 | $16.40 | 767,340 |
| 2023-02-23 | $16.81 | $16.93 | $16.35 | $16.49 | $16.49 | 1,209,580 |
| 2023-02-22 | $16.70 | $16.96 | $16.59 | $16.65 | $16.65 | 1,611,400 |
| 2023-02-21 | $16.46 | $16.80 | $16.29 | $16.77 | $16.77 | 1,734,390 |
| 2023-02-20 | $16.00 | $16.45 | $15.92 | $16.45 | $16.45 | 1,494,480 |
| 2023-02-17 | $16.09 | $16.09 | $16.09 | $16.09 | $16.09 | 1,648,410 |
| 2023-02-16 | $16.70 | $16.93 | $16.00 | $16.21 | $16.21 | 1,968,110 |
| 2023-02-15 | $16.70 | $16.84 | $16.59 | $16.71 | $16.71 | 1,230,530 |
| 2023-02-14 | $17.05 | $17.11 | $16.55 | $16.65 | $16.65 | 1,842,240 |
| 2023-02-13 | $16.54 | $17.05 | $16.47 | $16.93 | $16.93 | 2,767,200 |
| 2023-02-10 | $16.40 | $16.73 | $16.36 | $16.52 | $16.52 | 1,404,000 |
| 2023-02-09 | $16.35 | $16.45 | $16.21 | $16.42 | $16.42 | 1,409,250 |
| 2023-02-08 | $16.61 | $16.65 | $16.30 | $16.36 | $16.36 | 1,013,470 |
| 2023-02-07 | $16.59 | $16.65 | $16.29 | $16.60 | $16.60 | 1,841,660 |
| 2023-02-06 | $16.29 | $16.85 | $16.29 | $16.59 | $16.59 | 1,834,010 |
| 2023-02-03 | $16.57 | $16.77 | $16.34 | $16.49 | $16.49 | 1,978,020 |
| 2023-02-02 | $16.12 | $16.95 | $15.92 | $16.67 | $16.67 | 3,775,890 |
| 2023-02-01 | $15.68 | $16.12 | $15.39 | $16.10 | $16.10 | 2,080,920 |
| 2023-01-31 | $15.96 | $15.96 | $15.46 | $15.79 | $15.79 | 1,545,350 |
| 2023-01-30 | $16.23 | $16.30 | $15.68 | $15.82 | $15.82 | 1,979,680 |
| 2023-01-20 | $15.64 | $15.88 | $15.52 | $15.80 | $15.80 | 1,176,640 |
| 2023-01-19 | $15.59 | $15.64 | $15.33 | $15.51 | $15.51 | 979,670 |
| 2023-01-18 | $15.70 | $15.70 | $15.31 | $15.57 | $15.57 | 1,392,730 |
| 2023-01-17 | $15.59 | $16.03 | $15.52 | $15.76 | $15.76 | 1,940,210 |
| 2023-01-16 | $15.15 | $16.24 | $15.15 | $15.65 | $15.65 | 3,057,140 |
| 2023-01-13 | $14.92 | $15.38 | $14.92 | $15.30 | $15.30 | 1,247,270 |
| 2023-01-12 | $15.03 | $15.35 | $14.96 | $15.13 | $15.13 | 1,338,540 |
| 2023-01-11 | $15.25 | $15.35 | $15.06 | $15.15 | $15.15 | 1,740,680 |
| 2023-01-10 | $15.67 | $15.67 | $15.28 | $15.35 | $15.35 | 1,418,480 |
| 2023-01-09 | $15.40 | $15.75 | $15.33 | $15.58 | $15.58 | 1,540,500 |
| 2023-01-06 | $16.00 | $16.01 | $15.38 | $15.41 | $15.41 | 2,493,500 |
| 2023-01-05 | $15.81 | $16.26 | $15.70 | $15.99 | $15.99 | 2,193,180 |
| 2023-01-04 | $15.78 | $16.20 | $15.78 | $15.91 | $15.91 | 1,901,800 |
| 2023-01-03 | $16.58 | $16.79 | $15.86 | $15.95 | $15.95 | 3,157,440 |
| 2023-01-02 | $16.58 | $16.58 | $16.58 | $16.58 | $16.58 | 0 |
| 2022-12-30 | $16.49 | $16.77 | $16.21 | $16.58 | $16.58 | 2,757,980 |
| 2022-12-29 | $16.66 | $16.95 | $16.13 | $16.23 | $16.23 | 3,689,920 |
| 2022-12-28 | $16.65 | $17.25 | $16.50 | $16.99 | $16.99 | 3,702,340 |
| 2022-12-27 | $17.13 | $17.27 | $16.23 | $16.77 | $16.77 | 3,176,220 |
| 2022-12-26 | $16.74 | $17.50 | $16.66 | $17.12 | $17.12 | 3,373,330 |
| 2022-12-23 | $16.60 | $17.10 | $16.11 | $16.74 | $16.74 | 2,954,490 |
| 2022-12-22 | $16.92 | $16.92 | $16.20 | $16.27 | $16.27 | 2,453,790 |
| 2022-12-21 | $16.42 | $17.00 | $16.42 | $16.81 | $16.81 | 1,681,840 |
| 2022-12-20 | $16.65 | $16.82 | $16.34 | $16.62 | $16.62 | 1,677,790 |
| 2022-12-19 | $16.90 | $17.12 | $16.48 | $16.62 | $16.62 | 2,418,950 |
| 2022-12-16 | $17.27 | $17.64 | $17.01 | $17.06 | $17.06 | 2,400,490 |
| 2022-12-15 | $17.72 | $17.74 | $17.30 | $17.39 | $17.39 | 2,721,640 |
| 2022-12-14 | $16.95 | $17.99 | $16.95 | $17.70 | $17.70 | 4,821,440 |
| 2022-12-13 | $16.95 | $17.77 | $16.80 | $17.27 | $17.27 | 4,390,690 |
| 2022-12-12 | $17.09 | $17.33 | $16.74 | $17.02 | $17.02 | 3,149,480 |
| 2022-12-09 | $17.01 | $17.30 | $16.65 | $16.97 | $16.97 | 3,994,570 |
| 2022-12-08 | $17.78 | $17.78 | $16.98 | $17.32 | $17.32 | 5,440,470 |
| 2022-12-07 | $16.74 | $18.28 | $16.54 | $17.79 | $17.79 | 7,955,300 |
| 2022-12-06 | $17.84 | $17.89 | $16.60 | $16.96 | $16.96 | 6,431,300 |
| 2022-12-05 | $17.38 | $18.50 | $17.00 | $17.12 | $17.12 | 11,882,560 |
| 2022-12-01 | $15.99 | $16.33 | $15.35 | $16.05 | $16.05 | 7,419,860 |
| 2022-11-30 | $15.72 | $15.76 | $15.20 | $15.40 | $15.40 | 3,958,440 |
| 2022-11-29 | $14.33 | $15.77 | $14.28 | $15.70 | $15.70 | 6,643,700 |
| 2022-11-28 | $13.83 | $14.55 | $13.70 | $14.46 | $14.46 | 2,538,120 |
| 2022-11-25 | $13.97 | $14.03 | $13.75 | $13.92 | $13.92 | 1,108,700 |
| 2022-11-24 | $14.21 | $14.31 | $13.90 | $13.97 | $13.97 | 1,277,190 |
| 2022-11-23 | $14.20 | $14.32 | $13.93 | $14.21 | $14.21 | 1,763,380 |
| 2022-11-22 | $14.45 | $14.62 | $14.11 | $14.22 | $14.22 | 2,062,420 |
| 2022-11-21 | $14.46 | $14.84 | $14.33 | $14.57 | $14.57 | 2,191,640 |
| 2022-11-18 | $14.96 | $14.97 | $14.47 | $14.53 | $14.53 | 3,387,270 |
| 2022-11-17 | $14.82 | $15.33 | $14.68 | $15.01 | $15.01 | 3,654,860 |
| 2022-11-16 | $15.36 | $15.50 | $14.84 | $14.90 | $14.90 | 3,625,190 |
| 2022-11-15 | $15.01 | $15.60 | $14.85 | $15.04 | $15.04 | 4,103,090 |
| 2022-11-14 | $15.21 | $15.29 | $14.65 | $14.95 | $14.95 | 4,840,140 |
| 2022-11-11 | $15.88 | $16.20 | $14.85 | $15.65 | $15.65 | 9,801,060 |
| 2022-11-10 | $14.47 | $15.70 | $14.47 | $15.55 | $15.55 | 7,176,020 |
| 2022-11-09 | $14.50 | $15.10 | $14.36 | $14.75 | $14.75 | 3,562,520 |
| 2022-11-08 | $14.85 | $14.99 | $14.45 | $14.57 | $14.57 | 3,053,600 |
| 2022-11-07 | $14.90 | $15.37 | $14.80 | $14.99 | $14.99 | 5,350,510 |
| 2022-11-04 | $14.80 | $16.18 | $14.72 | $15.25 | $15.25 | 9,687,420 |
| 2022-11-03 | $14.06 | $15.25 | $14.06 | $14.98 | $14.98 | 7,874,230 |
| 2022-11-02 | $15.76 | $16.00 | $14.28 | $14.37 | $14.37 | 8,113,350 |
| 2022-11-01 | $12.85 | $14.42 | $12.72 | $14.35 | $14.35 | 5,433,760 |
| 2022-10-31 | $13.25 | $13.45 | $12.67 | $12.72 | $12.72 | 3,457,530 |
| 2022-10-28 | $14.01 | $15.30 | $13.16 | $13.35 | $13.35 | 5,067,900 |
| 2022-10-27 | $12.70 | $12.96 | $12.65 | $12.80 | $12.80 | 623,540 |
| 2022-10-26 | $12.37 | $12.85 | $12.34 | $12.70 | $12.70 | 887,720 |
| 2022-10-25 | $12.50 | $12.57 | $12.04 | $12.30 | $12.30 | 885,220 |
| 2022-10-24 | $13.05 | $13.11 | $12.38 | $12.38 | $12.38 | 928,740 |
| 2022-10-21 | $13.13 | $13.28 | $12.88 | $12.93 | $12.93 | 650,880 |
| 2022-10-20 | $12.99 | $13.50 | $12.82 | $13.13 | $13.13 | 1,459,450 |
| 2022-10-19 | $13.10 | $13.47 | $12.98 | $13.10 | $13.10 | 1,437,200 |
| 2022-10-18 | $13.06 | $13.70 | $13.06 | $13.11 | $13.11 | 2,214,730 |
| 2022-10-17 | $12.49 | $13.14 | $12.40 | $13.06 | $13.06 | 1,264,580 |
| 2022-10-14 | $12.32 | $12.54 | $12.24 | $12.49 | $12.49 | 1,050,460 |
| 2022-10-13 | $12.18 | $12.47 | $12.11 | $12.20 | $12.20 | 1,014,260 |
| 2022-10-12 | $11.91 | $12.34 | $11.77 | $12.30 | $12.30 | 797,720 |
| 2022-10-11 | $12.05 | $12.08 | $11.76 | $11.96 | $11.96 | 734,720 |
| 2022-10-10 | $12.28 | $12.48 | $11.80 | $11.89 | $11.89 | 1,060,220 |
| 2022-09-30 | $12.88 | $13.01 | $12.32 | $12.39 | $12.39 | 1,030,150 |
| 2022-09-29 | $13.87 | $13.87 | $12.79 | $12.93 | $12.93 | 2,547,060 |
| 2022-09-28 | $13.33 | $14.02 | $13.18 | $13.56 | $13.56 | 2,655,860 |
| 2022-09-27 | $12.72 | $13.51 | $12.72 | $13.44 | $13.44 | 1,626,500 |
| 2022-09-26 | $12.84 | $13.53 | $12.64 | $12.92 | $12.92 | 1,324,930 |
| 2022-09-23 | $13.60 | $13.60 | $12.83 | $12.86 | $12.86 | 911,980 |
| 2022-09-22 | $13.50 | $13.67 | $13.14 | $13.43 | $13.43 | 1,258,820 |
| 2022-09-21 | $13.09 | $13.39 | $12.88 | $13.39 | $13.39 | 1,246,580 |
| 2022-09-20 | $12.87 | $13.14 | $12.57 | $13.11 | $13.11 | 816,800 |
| 2022-09-19 | $12.75 | $12.89 | $12.42 | $12.67 | $12.67 | 969,690 |
| 2022-09-16 | $12.97 | $13.48 | $12.84 | $12.87 | $12.87 | 1,060,640 |
| 2022-09-15 | $13.25 | $13.40 | $12.78 | $13.00 | $13.00 | 1,016,370 |
| 2022-09-14 | $13.10 | $13.34 | $13.05 | $13.27 | $13.27 | 619,480 |
| 2022-09-13 | $13.28 | $13.47 | $13.20 | $13.26 | $13.26 | 587,420 |
| 2022-09-12 | $13.16 | $13.16 | $13.16 | $13.16 | $13.16 | 0 |
| 2022-09-09 | $13.26 | $13.38 | $13.08 | $13.16 | $13.16 | 693,100 |
| 2022-09-08 | $13.38 | $13.62 | $13.27 | $13.31 | $13.31 | 833,180 |
| 2022-09-07 | $13.43 | $13.48 | $13.20 | $13.31 | $13.31 | 605,720 |
| 2022-09-06 | $13.53 | $13.57 | $13.28 | $13.43 | $13.43 | 628,660 |
| 2022-09-05 | $13.83 | $13.83 | $13.28 | $13.53 | $13.53 | 874,100 |
| 2022-09-02 | $13.48 | $13.76 | $13.42 | $13.69 | $13.69 | 627,790 |
| 2022-09-01 | $13.65 | $13.87 | $13.31 | $13.38 | $13.38 | 641,280 |
| 2022-08-31 | $13.80 | $14.14 | $13.51 | $13.52 | $13.52 | 810,190 |
| 2022-08-30 | $13.81 | $14.10 | $13.61 | $13.92 | $13.92 | 673,960 |
| 2022-08-29 | $13.39 | $13.87 | $13.14 | $13.83 | $13.83 | 720,480 |
| 2022-08-26 | $13.72 | $13.94 | $13.38 | $13.49 | $13.49 | 735,140 |
| 2022-08-25 | $13.85 | $14.08 | $13.53 | $13.72 | $13.72 | 984,100 |
| 2022-08-24 | $14.44 | $14.70 | $13.84 | $14.02 | $14.02 | 1,317,610 |
| 2022-08-23 | $14.65 | $14.74 | $14.28 | $14.38 | $14.38 | 1,586,960 |
| 2022-08-22 | $14.06 | $15.10 | $14.06 | $14.62 | $14.62 | 2,477,640 |
| 2022-08-19 | $14.42 | $14.79 | $14.18 | $14.20 | $14.20 | 1,099,180 |
| 2022-08-18 | $14.54 | $14.56 | $14.23 | $14.44 | $14.44 | 618,130 |
| 2022-08-17 | $14.36 | $14.59 | $14.24 | $14.52 | $14.52 | 564,530 |
| 2022-08-16 | $14.36 | $14.46 | $14.23 | $14.36 | $14.36 | 594,180 |
| 2022-08-15 | $14.47 | $14.50 | $14.16 | $14.28 | $14.28 | 1,015,340 |
| 2022-08-12 | $14.78 | $14.82 | $14.42 | $14.50 | $14.50 | 1,090,280 |
| 2022-08-11 | $14.53 | $14.80 | $14.36 | $14.77 | $14.77 | 832,110 |
| 2022-08-10 | $14.16 | $14.39 | $14.13 | $14.39 | $14.39 | 457,850 |
| 2022-08-09 | $14.37 | $14.61 | $14.21 | $14.29 | $14.29 | 524,020 |
| 2022-08-08 | $14.50 | $14.50 | $14.16 | $14.43 | $14.43 | 525,040 |
| 2022-08-05 | $14.59 | $14.72 | $14.30 | $14.50 | $14.50 | 794,060 |
| 2022-08-04 | $14.45 | $14.60 | $14.20 | $14.53 | $14.53 | 770,990 |
| 2022-08-03 | $14.28 | $14.70 | $14.03 | $14.30 | $14.30 | 957,190 |
| 2022-08-02 | $14.86 | $14.86 | $13.97 | $14.21 | $14.21 | 1,507,840 |
| 2022-08-01 | $14.68 | $14.94 | $14.60 | $14.89 | $14.89 | 788,110 |
| 2022-07-29 | $14.99 | $15.15 | $14.75 | $14.83 | $14.83 | 1,080,760 |
| 2022-07-28 | $15.33 | $15.48 | $14.91 | $15.00 | $15.00 | 1,267,720 |
| 2022-07-27 | $14.98 | $15.32 | $14.52 | $15.18 | $15.18 | 1,928,780 |
| 2022-07-26 | $14.90 | $15.80 | $14.89 | $15.35 | $15.35 | 3,111,210 |
| 2022-07-25 | $15.14 | $15.28 | $14.78 | $14.88 | $14.88 | 1,298,800 |
| 2022-07-22 | $14.80 | $15.55 | $14.80 | $15.30 | $15.30 | 1,608,000 |
| 2022-07-21 | $14.60 | $15.04 | $14.60 | $14.88 | $14.88 | 1,106,340 |
| 2022-07-20 | $14.71 | $15.05 | $14.57 | $14.80 | $14.80 | 1,176,950 |
| 2022-07-19 | $14.55 | $14.88 | $14.48 | $14.72 | $14.72 | 1,403,360 |
| 2022-07-18 | $13.73 | $14.48 | $13.69 | $14.48 | $14.48 | 1,524,520 |
| 2022-07-15 | $14.15 | $14.35 | $13.69 | $13.73 | $13.73 | 1,605,560 |
| 2022-07-14 | $14.27 | $14.27 | $14.00 | $14.14 | $14.14 | 517,640 |
| 2022-07-13 | $14.00 | $14.19 | $13.76 | $14.10 | $14.10 | 741,240 |
| 2022-07-12 | $13.96 | $14.41 | $13.79 | $13.81 | $13.81 | 1,008,160 |
| 2022-07-11 | $14.28 | $14.30 | $14.00 | $14.10 | $14.10 | 866,240 |
| 2022-07-08 | $14.48 | $14.91 | $14.30 | $14.36 | $14.36 | 1,398,830 |
| 2022-07-07 | $14.40 | $14.63 | $14.17 | $14.27 | $14.27 | 1,153,560 |
| 2022-07-06 | $14.31 | $14.56 | $14.11 | $14.27 | $14.27 | 1,194,720 |
| 2022-07-05 | $14.79 | $14.91 | $14.32 | $14.54 | $14.54 | 1,564,460 |
| 2022-07-04 | $14.99 | $15.05 | $14.73 | $14.79 | $14.79 | 1,744,160 |
| 2022-07-01 | $15.68 | $16.48 | $14.86 | $15.00 | $15.00 | 4,381,610 |
| 2022-06-30 | $16.18 | $16.80 | $15.98 | $16.00 | $16.00 | 5,851,580 |
| 2022-06-29 | $16.22 | $16.58 | $15.78 | $15.78 | $15.78 | 3,837,120 |
| 2022-06-28 | $15.34 | $16.29 | $15.02 | $16.14 | $16.14 | 3,701,680 |
| 2022-06-27 | $15.19 | $15.89 | $15.13 | $15.34 | $15.34 | 2,482,580 |
| 2022-06-24 | $14.32 | $15.43 | $14.20 | $15.12 | $15.12 | 2,568,830 |
| 2022-06-23 | $14.19 | $14.36 | $13.95 | $14.29 | $14.29 | 542,610 |
| 2022-06-22 | $14.31 | $14.50 | $13.98 | $14.08 | $14.08 | 621,570 |
| 2022-06-21 | $14.54 | $14.55 | $14.10 | $14.31 | $14.31 | 1,253,170 |
| 2022-06-20 | $13.94 | $14.27 | $13.86 | $14.16 | $14.16 | 984,650 |
| 2022-06-17 | $14.10 | $14.14 | $13.70 | $13.91 | $13.91 | 1,115,440 |
| 2022-06-16 | $13.87 | $14.42 | $13.87 | $14.13 | $14.13 | 1,661,710 |
| 2022-06-15 | $13.83 | $14.06 | $13.80 | $13.86 | $13.86 | 697,920 |
| 2022-06-14 | $13.92 | $13.95 | $13.42 | $13.93 | $13.93 | 762,250 |
| 2022-06-13 | $13.78 | $14.27 | $13.76 | $13.99 | $13.99 | 715,130 |
| 2022-06-10 | $13.48 | $14.26 | $13.40 | $13.89 | $13.89 | 1,098,880 |
| 2022-06-09 | $14.30 | $14.30 | $13.66 | $13.75 | $13.75 | 1,073,060 |
| 2022-06-08 | $14.01 | $14.33 | $13.77 | $14.11 | $14.11 | 1,456,660 |
| 2022-06-07 | $20.24 | $20.29 | $19.43 | $19.60 | $13.97 | 499,700 |
| 2022-06-06 | $19.59 | $20.05 | $19.42 | $19.96 | $14.22 | 582,890 |
| 2022-06-02 | $19.40 | $19.82 | $19.18 | $19.59 | $13.96 | 816,440 |
| 2022-06-01 | $19.16 | $20.14 | $19.05 | $19.55 | $13.93 | 924,930 |
| 2022-05-31 | $19.00 | $19.29 | $18.62 | $19.21 | $13.69 | 557,130 |
| 2022-05-30 | $19.15 | $19.25 | $18.77 | $18.92 | $13.48 | 544,660 |
| 2022-05-27 | $19.03 | $19.33 | $18.71 | $18.98 | $13.53 | 613,200 |
| 2022-05-26 | $18.76 | $19.24 | $18.46 | $19.02 | $13.55 | 910,360 |
| 2022-05-25 | $18.14 | $18.88 | $18.14 | $18.80 | $13.40 | 763,800 |
| 2022-05-24 | $18.99 | $19.19 | $18.16 | $18.17 | $12.95 | 677,300 |
| 2022-05-23 | $18.46 | $18.98 | $18.45 | $18.98 | $13.53 | 575,180 |
| 2022-05-20 | $18.58 | $18.79 | $18.36 | $18.50 | $13.18 | 408,430 |
| 2022-05-19 | $17.93 | $18.45 | $17.92 | $18.42 | $13.13 | 389,000 |
| 2022-05-18 | $18.10 | $18.48 | $18.06 | $18.25 | $13.01 | 457,600 |
| 2022-05-17 | $18.31 | $18.52 | $17.63 | $18.10 | $12.90 | 531,760 |
| 2022-05-16 | $18.53 | $18.86 | $18.15 | $18.34 | $13.07 | 959,440 |
| 2022-05-13 | $18.11 | $18.35 | $17.84 | $18.08 | $12.88 | 632,260 |
| 2022-05-12 | $18.00 | $18.52 | $17.81 | $18.03 | $12.85 | 944,210 |
| 2022-05-11 | $18.16 | $18.76 | $18.12 | $18.12 | $12.91 | 697,480 |
| 2022-05-10 | $17.81 | $18.32 | $17.79 | $18.16 | $12.94 | 562,600 |
| 2022-05-09 | $17.53 | $18.39 | $17.35 | $18.08 | $12.88 | 746,940 |
| 2022-05-06 | $17.46 | $17.85 | $17.15 | $17.62 | $12.56 | 472,560 |
| 2022-05-05 | $17.60 | $17.96 | $16.86 | $17.70 | $12.61 | 742,060 |
| 2022-05-04 | $17.36 | $17.36 | $17.36 | $17.36 | $12.37 | 0 |
| 2022-05-03 | $17.36 | $17.36 | $17.36 | $17.36 | $12.37 | 0 |
| 2022-04-29 | $16.54 | $17.54 | $16.54 | $17.36 | $12.37 | 849,840 |
| 2022-04-28 | $17.10 | $17.20 | $16.04 | $16.34 | $11.64 | 935,690 |
| 2022-04-27 | $16.60 | $17.50 | $16.35 | $17.21 | $12.26 | 849,450 |
| 2022-04-26 | $17.88 | $18.33 | $17.06 | $17.09 | $12.18 | 960,300 |
| 2022-04-25 | $19.88 | $19.88 | $17.91 | $17.91 | $12.76 | 1,120,490 |
| 2022-04-22 | $20.22 | $20.35 | $19.70 | $19.90 | $14.18 | 954,230 |
| 2022-04-21 | $20.72 | $21.30 | $20.30 | $20.42 | $14.55 | 1,060,600 |
| 2022-04-20 | $21.04 | $21.44 | $20.75 | $20.95 | $14.93 | 1,174,100 |
| 2022-04-19 | $20.30 | $21.63 | $20.14 | $21.04 | $14.99 | 2,040,600 |
| 2022-04-18 | $19.65 | $20.32 | $19.05 | $20.17 | $14.37 | 931,660 |
| 2022-04-15 | $20.56 | $20.56 | $19.50 | $19.71 | $14.05 | 1,449,000 |
| 2022-04-14 | $21.09 | $21.36 | $20.55 | $20.76 | $14.79 | 1,411,750 |
| 2022-04-13 | $22.10 | $22.37 | $21.07 | $21.16 | $15.08 | 2,412,460 |
| 2022-04-12 | $21.17 | $22.63 | $21.10 | $22.53 | $16.06 | 2,935,230 |
| 2022-04-11 | $21.83 | $22.00 | $20.70 | $20.99 | $14.96 | 1,599,700 |
| 2022-04-08 | $21.92 | $22.36 | $20.99 | $22.16 | $15.79 | 2,289,930 |
| 2022-04-07 | $21.68 | $22.70 | $21.56 | $22.01 | $15.68 | 2,179,050 |
| 2022-04-06 | $20.84 | $22.20 | $20.76 | $21.85 | $15.57 | 2,295,070 |
| 2022-04-05 | $21.21 | $21.21 | $21.21 | $21.21 | $15.11 | 0 |
| 2022-04-04 | $21.21 | $21.21 | $21.21 | $21.21 | $15.11 | 0 |
| 2022-04-01 | $20.34 | $22.30 | $20.30 | $21.21 | $15.11 | 2,652,900 |
| 2022-03-31 | $20.59 | $21.20 | $20.20 | $20.80 | $14.82 | 1,024,440 |
| 2022-03-30 | $20.33 | $20.71 | $19.93 | $20.69 | $14.74 | 767,180 |
| 2022-03-29 | $21.19 | $21.36 | $20.16 | $20.24 | $14.42 | 1,187,500 |
| 2022-03-28 | $20.87 | $21.50 | $20.31 | $21.19 | $15.10 | 1,090,500 |
| 2022-03-25 | $20.73 | $21.40 | $20.73 | $20.90 | $14.89 | 980,190 |
| 2022-03-24 | $21.10 | $21.13 | $20.58 | $20.71 | $14.76 | 1,288,360 |
| 2022-03-23 | $21.68 | $21.69 | $21.10 | $21.25 | $15.14 | 960,200 |
| 2022-03-22 | $22.30 | $22.49 | $21.40 | $21.58 | $15.38 | 2,056,600 |
| 2022-03-21 | $22.34 | $22.77 | $22.22 | $22.35 | $15.93 | 1,027,720 |
| 2022-03-18 | $22.39 | $23.07 | $22.11 | $22.46 | $16.01 | 992,620 |
| 2022-03-17 | $22.45 | $23.80 | $22.21 | $22.75 | $16.21 | 1,771,620 |
| 2022-03-16 | $22.67 | $22.79 | $21.07 | $22.50 | $16.03 | 1,339,210 |
| 2022-03-15 | $22.52 | $23.03 | $21.62 | $21.62 | $15.41 | 899,560 |
| 2022-03-14 | $23.19 | $23.69 | $23.00 | $23.10 | $16.46 | 732,550 |
| 2022-03-11 | $23.07 | $23.75 | $22.68 | $23.60 | $16.82 | 817,020 |
| 2022-03-10 | $22.97 | $23.80 | $22.97 | $23.40 | $16.68 | 890,190 |
| 2022-03-09 | $23.00 | $23.27 | $21.77 | $22.82 | $16.26 | 968,760 |
| 2022-03-08 | $23.81 | $23.89 | $22.72 | $22.90 | $16.32 | 1,303,950 |
| 2022-03-07 | $23.68 | $24.00 | $23.10 | $23.92 | $17.05 | 1,023,070 |
| 2022-03-04 | $23.75 | $24.44 | $23.51 | $23.84 | $16.99 | 935,900 |
| 2022-03-03 | $24.15 | $24.55 | $23.85 | $24.13 | $17.20 | 1,086,700 |
| 2022-03-02 | $23.90 | $24.28 | $23.76 | $24.14 | $17.20 | 632,750 |
| 2022-03-01 | $23.73 | $24.43 | $23.54 | $24.08 | $17.16 | 908,320 |
| 2022-02-28 | $23.43 | $23.75 | $22.70 | $23.72 | $16.90 | 1,024,510 |
| 2022-02-25 | $23.37 | $24.47 | $23.37 | $23.53 | $16.77 | 945,700 |
| 2022-02-24 | $23.91 | $24.49 | $23.18 | $23.30 | $16.60 | 1,901,150 |
| 2022-02-23 | $23.58 | $24.17 | $23.33 | $24.16 | $17.22 | 1,263,230 |
| 2022-02-22 | $23.86 | $24.20 | $23.40 | $23.65 | $16.85 | 1,222,000 |
| 2022-02-21 | $23.50 | $24.22 | $23.31 | $24.20 | $17.25 | 1,109,900 |
| 2022-02-18 | $23.38 | $23.84 | $23.30 | $23.73 | $16.91 | 1,071,300 |
| 2022-02-17 | $24.39 | $24.54 | $23.47 | $23.60 | $16.82 | 1,982,000 |
| 2022-02-16 | $24.53 | $25.05 | $24.27 | $24.66 | $17.57 | 1,916,700 |
| 2022-02-15 | $25.05 | $25.73 | $24.14 | $24.55 | $17.49 | 3,020,440 |
| 2022-02-14 | $24.05 | $26.58 | $23.85 | $25.57 | $18.22 | 3,929,400 |
| 2022-02-11 | $24.70 | $24.89 | $23.58 | $23.95 | $17.07 | 1,779,130 |
| 2022-02-10 | $24.74 | $25.10 | $24.41 | $24.87 | $17.72 | 1,354,300 |
| 2022-02-09 | $24.35 | $25.10 | $24.05 | $24.71 | $17.61 | 1,361,380 |
| 2022-02-08 | $23.94 | $24.73 | $23.55 | $24.35 | $17.35 | 1,495,820 |
| 2022-02-07 | $24.09 | $24.59 | $23.30 | $23.94 | $17.06 | 1,230,900 |
| 2022-02-04 | $23.81 | $23.81 | $23.81 | $23.81 | $16.97 | 0 |
| 2022-02-03 | $23.81 | $23.81 | $23.81 | $23.81 | $16.97 | 0 |
| 2022-02-02 | $23.81 | $23.81 | $23.81 | $23.81 | $16.97 | 0 |
| 2022-02-01 | $23.81 | $23.81 | $23.81 | $23.81 | $16.97 | 0 |
| 2022-01-28 | $23.14 | $24.11 | $23.11 | $23.81 | $16.97 | 1,072,570 |
| 2022-01-27 | $24.00 | $24.41 | $23.01 | $23.01 | $16.40 | 1,438,610 |
| 2022-01-26 | $24.43 | $24.77 | $24.06 | $24.48 | $17.45 | 1,046,930 |
| 2022-01-25 | $25.70 | $25.98 | $24.23 | $24.43 | $17.41 | 2,134,930 |
| 2022-01-24 | $26.10 | $26.39 | $25.32 | $25.97 | $18.51 | 1,947,010 |
| 2022-01-21 | $26.47 | $27.98 | $26.18 | $26.34 | $18.77 | 2,712,370 |
| 2022-01-20 | $27.99 | $28.05 | $26.15 | $26.26 | $18.71 | 2,975,290 |
| 2022-01-19 | $26.70 | $28.49 | $26.64 | $27.79 | $19.80 | 2,767,920 |
| 2022-01-18 | $28.80 | $28.80 | $26.76 | $26.98 | $19.23 | 3,224,470 |
| 2022-01-17 | $27.18 | $28.80 | $26.85 | $28.57 | $20.36 | 3,388,010 |
| 2022-01-14 | $27.89 | $28.10 | $26.90 | $27.20 | $19.38 | 4,886,500 |
| 2022-01-13 | $30.07 | $30.07 | $28.54 | $29.26 | $20.85 | 3,377,800 |
| 2022-01-12 | $28.10 | $30.73 | $28.09 | $29.54 | $21.05 | 4,719,240 |
| 2022-01-11 | $27.76 | $29.47 | $27.35 | $28.56 | $20.35 | 4,847,660 |
| 2022-01-10 | $27.09 | $27.59 | $26.43 | $27.32 | $19.47 | 1,745,300 |
| 2022-01-07 | $28.94 | $29.50 | $27.12 | $27.30 | $19.45 | 3,455,800 |
| 2022-01-06 | $29.73 | $29.80 | $28.53 | $29.05 | $20.70 | 3,863,110 |
| 2022-01-05 | $29.05 | $30.58 | $28.50 | $30.07 | $21.43 | 5,999,810 |
| 2022-01-04 | $28.69 | $29.53 | $28.20 | $29.26 | $20.85 | 3,097,520 |
| 2022-01-03 | $28.43 | $28.43 | $28.43 | $28.43 | $20.26 | 0 |
| 2021-12-31 | $28.32 | $29.21 | $28.00 | $28.43 | $20.26 | 2,552,820 |
| 2021-12-30 | $27.51 | $28.89 | $27.51 | $28.32 | $20.18 | 3,001,780 |
| 2021-12-29 | $27.76 | $28.21 | $26.81 | $27.70 | $19.74 | 2,496,530 |
| 2021-12-28 | $27.55 | $28.38 | $26.60 | $27.51 | $19.60 | 2,872,650 |
| 2021-12-27 | $27.23 | $27.68 | $26.41 | $27.05 | $19.28 | 2,089,440 |
| 2021-12-24 | $28.62 | $28.65 | $26.36 | $27.10 | $19.31 | 3,595,090 |
| 2021-12-23 | $29.03 | $29.14 | $28.14 | $28.35 | $20.20 | 3,166,090 |
| 2021-12-22 | $29.18 | $29.93 | $28.15 | $29.55 | $21.06 | 4,537,200 |
| 2021-12-21 | $28.50 | $30.10 | $28.21 | $29.36 | $20.92 | 5,521,220 |
| 2021-12-20 | $29.56 | $29.66 | $27.80 | $27.94 | $19.91 | 3,859,880 |
| 2021-12-17 | $30.00 | $30.13 | $28.42 | $29.62 | $21.11 | 3,878,060 |
| 2021-12-16 | $29.10 | $30.76 | $28.60 | $29.49 | $21.02 | 4,691,470 |
| 2021-12-15 | $29.47 | $30.23 | $28.97 | $29.07 | $20.72 | 3,083,820 |
| 2021-12-14 | $29.30 | $30.40 | $28.88 | $29.18 | $20.79 | 5,211,410 |
| 2021-12-13 | $28.45 | $30.00 | $27.60 | $29.59 | $21.09 | 5,857,320 |
| 2021-12-10 | $25.75 | $29.00 | $25.51 | $28.20 | $20.10 | 6,622,550 |
| 2021-12-09 | $25.39 | $26.75 | $25.20 | $25.74 | $18.34 | 2,722,200 |
| 2021-12-08 | $24.88 | $25.96 | $24.84 | $25.41 | $18.11 | 2,309,080 |
| 2021-12-07 | $25.03 | $25.70 | $24.91 | $24.96 | $17.79 | 2,759,340 |
| 2021-12-06 | $26.08 | $26.18 | $24.90 | $24.99 | $17.81 | 3,357,500 |
| 2021-12-03 | $25.88 | $25.88 | $25.88 | $25.88 | $18.44 | 3,256,250 |
| 2021-12-02 | $26.68 | $26.68 | $26.68 | $26.68 | $19.01 | 4,861,100 |
| 2021-12-01 | $29.89 | $30.70 | $27.89 | $29.62 | $21.11 | 6,871,390 |
| 2021-11-30 | $28.28 | $29.46 | $27.56 | $29.44 | $20.98 | 4,797,400 |
| 2021-11-29 | $28.67 | $29.50 | $27.77 | $28.00 | $19.95 | 4,189,810 |
| 2021-11-26 | $28.64 | $33.80 | $27.72 | $29.70 | $21.17 | 7,731,060 |
| 2021-11-25 | $30.65 | $31.20 | $28.88 | $29.19 | $20.80 | 6,423,830 |
| 2021-11-24 | $27.99 | $33.80 | $27.55 | $31.75 | $22.63 | 10,293,900 |
| 2021-11-23 | $28.30 | $28.30 | $26.41 | $28.17 | $20.07 | 4,317,230 |
| 2021-11-22 | $27.18 | $28.80 | $26.96 | $28.39 | $20.23 | 3,744,720 |
| 2021-11-19 | $27.36 | $28.75 | $26.63 | $27.10 | $19.31 | 4,477,600 |
| 2021-11-18 | $27.31 | $30.46 | $27.00 | $27.80 | $19.81 | 6,922,570 |
| 2021-11-17 | $27.00 | $28.65 | $26.94 | $27.65 | $19.70 | 3,937,550 |
| 2021-11-16 | $27.61 | $27.81 | $26.82 | $27.00 | $19.24 | 3,095,140 |
| 2021-11-15 | $27.20 | $28.15 | $26.62 | $27.76 | $19.78 | 3,927,360 |
| 2021-11-12 | $25.70 | $28.38 | $25.53 | $27.80 | $19.81 | 5,812,560 |
| 2021-11-11 | $25.08 | $26.65 | $24.84 | $26.09 | $18.59 | 4,720,510 |
| 2021-11-10 | $25.07 | $26.70 | $25.06 | $25.31 | $18.04 | 3,750,520 |
| 2021-11-09 | $23.02 | $26.46 | $23.02 | $25.46 | $18.14 | 4,349,050 |
| 2021-11-08 | $23.62 | $24.60 | $23.33 | $23.71 | $16.90 | 2,039,880 |
| 2021-11-05 | $22.91 | $22.91 | $22.91 | $22.91 | $16.33 | 2,239,540 |
| 2021-11-04 | $22.39 | $23.50 | $22.20 | $22.91 | $16.33 | 1,214,450 |
| 2021-11-03 | $21.86 | $22.52 | $21.31 | $22.35 | $15.93 | 740,220 |
| 2021-11-02 | $22.12 | $22.35 | $21.35 | $21.65 | $15.43 | 618,980 |
| 2021-11-01 | $21.12 | $22.26 | $21.12 | $22.09 | $15.74 | 772,590 |
| 2021-10-29 | $21.20 | $21.66 | $20.71 | $21.42 | $15.26 | 719,330 |
| 2021-10-28 | $21.89 | $21.89 | $20.67 | $20.89 | $14.89 | 1,037,610 |
| 2021-10-27 | $22.14 | $22.59 | $21.65 | $21.71 | $15.47 | 637,130 |
| 2021-10-26 | $21.92 | $22.09 | $21.75 | $22.08 | $15.73 | 357,360 |
| 2021-10-25 | $21.93 | $21.93 | $21.30 | $21.79 | $15.53 | 553,420 |
| 2021-10-22 | $22.03 | $22.16 | $21.67 | $21.70 | $15.46 | 467,800 |
| 2021-10-21 | $22.68 | $22.68 | $21.91 | $21.92 | $15.62 | 694,320 |
| 2021-10-20 | $22.72 | $22.79 | $22.43 | $22.59 | $16.10 | 638,200 |
| 2021-10-19 | $23.10 | $23.48 | $22.74 | $22.83 | $16.27 | 612,660 |
| 2021-10-18 | $23.43 | $23.46 | $22.80 | $23.03 | $16.41 | 552,830 |
| 2021-10-15 | $23.66 | $23.66 | $23.26 | $23.43 | $16.70 | 479,040 |
| 2021-10-14 | $22.90 | $23.70 | $22.78 | $23.45 | $16.71 | 879,560 |
| 2021-10-13 | $22.71 | $22.95 | $22.38 | $22.88 | $16.30 | 691,910 |
| 2021-10-12 | $22.95 | $23.27 | $22.33 | $22.67 | $16.16 | 640,600 |
| 2021-10-11 | $23.65 | $23.66 | $22.81 | $23.10 | $16.46 | 750,700 |
| 2021-10-08 | $22.76 | $23.98 | $22.76 | $23.46 | $16.72 | 879,270 |
| 2021-10-07 | $22.53 | $22.53 | $22.53 | $22.53 | $16.06 | 0 |
| 2021-10-06 | $22.53 | $22.53 | $22.53 | $22.53 | $16.06 | 0 |
| 2021-09-30 | $22.29 | $22.75 | $22.21 | $22.53 | $16.06 | 551,390 |
| 2021-09-29 | $23.37 | $23.37 | $22.22 | $22.22 | $15.83 | 823,810 |
| 2021-09-28 | $23.11 | $23.76 | $23.11 | $23.37 | $16.65 | 650,180 |
| 2021-09-27 | $24.00 | $24.50 | $23.07 | $23.37 | $16.65 | 1,002,650 |
| 2021-09-24 | $24.57 | $24.87 | $23.86 | $24.07 | $17.15 | 937,420 |
| 2021-09-23 | $24.30 | $24.78 | $24.02 | $24.47 | $17.44 | 1,172,340 |
| 2021-09-22 | $24.00 | $24.50 | $23.70 | $24.11 | $17.18 | 1,106,570 |
| 2021-09-21 | $24.48 | $24.48 | $24.48 | $24.48 | $17.45 | 0 |
| 2021-09-20 | $24.48 | $24.48 | $24.48 | $24.48 | $17.45 | 0 |
| 2021-09-17 | $24.92 | $25.16 | $24.13 | $24.48 | $17.45 | 1,499,650 |
| 2021-09-16 | $26.10 | $26.48 | $24.83 | $24.92 | $17.76 | 2,179,700 |
| 2021-09-15 | $26.30 | $27.00 | $26.02 | $26.24 | $18.70 | 1,397,960 |
| 2021-09-14 | $27.14 | $27.97 | $26.61 | $26.61 | $18.96 | 1,997,960 |
| 2021-09-13 | $26.34 | $27.92 | $25.89 | $27.13 | $19.33 | 2,765,770 |
| 2021-09-10 | $26.64 | $28.39 | $26.30 | $26.79 | $19.09 | 3,254,200 |
| 2021-09-09 | $27.78 | $27.83 | $26.57 | $26.96 | $19.21 | 3,979,580 |
| 2021-09-08 | $27.50 | $30.50 | $27.10 | $27.99 | $19.95 | 6,664,260 |
| 2021-09-07 | $26.27 | $28.00 | $25.90 | $27.05 | $19.28 | 3,290,910 |
| 2021-09-06 | $25.76 | $26.48 | $25.61 | $26.13 | $18.62 | 1,713,820 |
| 2021-09-03 | $25.50 | $26.03 | $25.06 | $25.76 | $18.36 | 1,692,920 |
| 2021-09-02 | $24.80 | $25.58 | $24.70 | $25.37 | $18.08 | 1,611,720 |
| 2021-09-01 | $24.61 | $25.29 | $23.59 | $25.10 | $17.89 | 2,533,290 |
| 2021-08-31 | $25.20 | $26.75 | $24.60 | $24.86 | $17.72 | 3,548,510 |
| 2021-08-30 | $24.85 | $25.60 | $24.30 | $24.75 | $17.64 | 1,825,510 |
| 2021-08-27 | $25.42 | $26.25 | $24.32 | $25.03 | $17.84 | 2,503,930 |
| 2021-08-26 | $24.89 | $25.88 | $24.89 | $25.42 | $18.11 | 1,568,850 |
| 2021-08-25 | $26.31 | $26.31 | $25.05 | $25.12 | $17.90 | 2,459,130 |
| 2021-08-24 | $25.80 | $26.38 | $25.07 | $26.32 | $18.76 | 1,888,720 |
| 2021-08-23 | $24.54 | $26.26 | $24.49 | $25.68 | $18.30 | 2,163,430 |
| 2021-08-20 | $24.78 | $25.36 | $24.01 | $24.77 | $17.65 | 1,139,950 |
| 2021-08-19 | $23.96 | $24.94 | $23.91 | $24.52 | $17.47 | 1,567,890 |
| 2021-08-18 | $23.89 | $24.13 | $23.41 | $24.02 | $17.12 | 986,710 |
| 2021-08-17 | $24.49 | $24.97 | $24.08 | $24.14 | $17.20 | 1,528,260 |
| 2021-08-16 | $24.25 | $24.98 | $24.05 | $24.59 | $17.52 | 1,396,880 |
| 2021-08-13 | $24.28 | $24.54 | $23.79 | $24.01 | $17.11 | 880,400 |
| 2021-08-12 | $24.50 | $24.65 | $24.16 | $24.40 | $17.39 | 783,650 |
| 2021-08-11 | $24.20 | $24.66 | $23.90 | $24.50 | $17.46 | 1,161,460 |
| 2021-08-10 | $24.02 | $24.57 | $23.78 | $24.26 | $17.29 | 1,333,400 |
| 2021-08-09 | $22.74 | $24.35 | $22.63 | $24.25 | $17.28 | 1,921,040 |
| 2021-08-06 | $23.73 | $23.99 | $22.43 | $22.94 | $16.35 | 2,089,330 |
| 2021-08-05 | $25.80 | $25.95 | $23.87 | $23.93 | $17.05 | 3,564,270 |
| 2021-08-04 | $25.59 | $29.99 | $25.59 | $26.32 | $18.76 | 3,437,470 |
| 2021-08-03 | $25.09 | $25.65 | $24.76 | $25.08 | $17.87 | 1,167,120 |
| 2021-08-02 | $24.70 | $25.44 | $24.55 | $25.09 | $17.88 | 1,159,520 |
| 2021-07-30 | $25.08 | $26.25 | $24.50 | $25.21 | $17.97 | 1,391,650 |
| 2021-07-29 | $24.56 | $25.45 | $24.55 | $25.30 | $18.03 | 1,522,210 |
| 2021-07-28 | $25.33 | $25.71 | $24.47 | $24.57 | $17.51 | 1,516,740 |
| 2021-07-27 | $25.49 | $26.36 | $25.18 | $25.59 | $18.24 | 1,378,850 |
| 2021-07-26 | $25.58 | $26.44 | $25.00 | $25.39 | $18.09 | 1,384,260 |
| 2021-07-23 | $26.50 | $26.92 | $25.49 | $25.84 | $18.41 | 1,226,630 |
| 2021-07-22 | $26.97 | $27.47 | $26.42 | $26.66 | $19.00 | 1,275,130 |
| 2021-07-21 | $26.94 | $28.21 | $26.94 | $27.24 | $19.41 | 1,717,800 |
| 2021-07-20 | $26.26 | $26.97 | $25.99 | $26.74 | $19.06 | 1,484,520 |
| 2021-07-19 | $25.16 | $26.80 | $25.15 | $26.30 | $18.74 | 1,591,050 |
| 2021-07-16 | $25.49 | $26.05 | $24.93 | $25.50 | $18.17 | 2,085,820 |
| 2021-07-15 | $25.00 | $26.78 | $24.39 | $25.40 | $18.10 | 3,679,780 |
| 2021-07-14 | $28.24 | $28.77 | $27.10 | $27.30 | $19.45 | 1,773,900 |
| 2021-07-13 | $28.80 | $29.08 | $28.13 | $28.25 | $20.13 | 1,387,640 |
| 2021-07-12 | $29.55 | $29.84 | $28.68 | $28.94 | $20.62 | 1,771,070 |
| 2021-07-09 | $31.75 | $31.77 | $29.29 | $29.55 | $21.06 | 2,377,420 |
| 2021-07-08 | $30.20 | $32.45 | $29.87 | $31.77 | $22.64 | 2,137,230 |
| 2021-07-07 | $29.90 | $30.46 | $29.42 | $30.10 | $21.45 | 748,900 |
| 2021-07-06 | $30.74 | $30.98 | $29.39 | $29.87 | $21.29 | 1,042,240 |
| 2021-07-05 | $29.00 | $30.85 | $28.68 | $30.71 | $21.88 | 1,560,750 |
| 2021-07-02 | $29.45 | $29.78 | $28.38 | $29.26 | $20.85 | 1,669,840 |
| 2021-07-01 | $30.04 | $30.32 | $29.17 | $29.44 | $20.98 | 1,006,850 |
| 2021-06-30 | $29.75 | $30.67 | $29.40 | $30.45 | $21.70 | 1,114,950 |
| 2021-06-29 | $30.20 | $31.50 | $29.60 | $30.14 | $21.48 | 1,282,380 |
| 2021-06-28 | $29.80 | $30.85 | $29.70 | $29.72 | $21.18 | 790,990 |
| 2021-06-25 | $29.60 | $30.64 | $29.00 | $30.30 | $21.59 | 1,152,950 |
| 2021-06-24 | $30.71 | $30.71 | $29.50 | $29.71 | $21.17 | 809,300 |
| 2021-06-23 | $29.51 | $31.45 | $29.51 | $30.71 | $21.88 | 1,526,540 |
| 2021-06-22 | $30.20 | $30.98 | $29.76 | $29.91 | $21.31 | 1,132,770 |
| 2021-06-21 | $29.85 | $30.43 | $29.49 | $30.20 | $21.52 | 1,259,900 |
| 2021-06-18 | $31.59 | $31.59 | $28.82 | $30.15 | $21.49 | 1,368,940 |
| 2021-06-17 | $28.58 | $30.36 | $28.11 | $30.00 | $21.38 | 1,817,490 |
| 2021-06-16 | $28.64 | $29.44 | $28.31 | $28.40 | $20.24 | 1,357,700 |
| 2021-06-15 | $30.18 | $31.16 | $28.90 | $29.44 | $20.98 | 2,166,700 |
| 2021-06-14 | $29.77 | $29.77 | $29.77 | $29.77 | $21.21 | 0 |
| 2021-06-11 | $32.48 | $33.21 | $29.70 | $29.77 | $21.21 | 2,620,970 |
| 2021-06-10 | $33.29 | $34.11 | $32.39 | $32.80 | $23.37 | 1,593,880 |
| 2021-06-09 | $33.55 | $35.08 | $33.25 | $33.58 | $23.93 | 1,739,730 |
| 2021-06-08 | $33.18 | $34.34 | $33.02 | $33.79 | $24.08 | 1,702,650 |
| 2021-06-07 | $32.30 | $33.63 | $31.89 | $33.30 | $23.73 | 2,270,980 |
| 2021-06-04 | $32.10 | $33.34 | $31.65 | $32.30 | $23.02 | 1,301,190 |
| 2021-06-03 | $32.08 | $33.87 | $31.67 | $31.81 | $22.67 | 2,003,510 |
| 2021-06-02 | $32.00 | $33.48 | $31.31 | $32.73 | $23.32 | 2,234,520 |
| 2021-06-01 | $34.30 | $35.60 | $32.50 | $32.70 | $23.30 | 2,980,780 |
| 2021-05-31 | $33.02 | $33.50 | $32.51 | $33.30 | $23.73 | 1,667,780 |
| 2021-05-28 | $32.73 | $34.45 | $32.48 | $33.33 | $23.75 | 2,122,730 |
| 2021-05-27 | $32.68 | $33.89 | $32.60 | $33.08 | $23.57 | 1,939,830 |
| 2021-05-26 | $34.39 | $34.47 | $32.71 | $33.18 | $23.64 | 1,947,780 |
| 2021-05-25 | $33.87 | $34.94 | $33.41 | $33.70 | $24.02 | 2,931,820 |
| 2021-05-24 | $29.71 | $34.24 | $29.50 | $34.24 | $24.40 | 5,195,810 |
| 2021-05-21 | $29.50 | $31.18 | $28.63 | $29.78 | $21.22 | 2,100,420 |
| 2021-05-20 | $29.99 | $30.24 | $29.03 | $29.32 | $20.89 | 1,583,220 |
| 2021-05-19 | $29.52 | $30.80 | $29.30 | $29.89 | $21.30 | 1,351,280 |
| 2021-05-18 | $30.15 | $31.10 | $29.28 | $29.46 | $20.99 | 2,161,460 |
| 2021-05-17 | $30.03 | $31.44 | $29.45 | $30.73 | $21.90 | 2,548,150 |
| 2021-05-14 | $30.88 | $31.18 | $29.95 | $30.22 | $21.54 | 1,880,500 |
| 2021-05-13 | $30.48 | $32.05 | $30.00 | $30.90 | $22.02 | 2,960,350 |
| 2021-05-12 | $30.40 | $31.19 | $29.54 | $30.60 | $21.81 | 2,844,520 |
| 2021-05-11 | $31.10 | $32.20 | $29.81 | $31.06 | $22.13 | 4,179,170 |
| 2021-05-10 | $31.40 | $31.76 | $29.61 | $30.65 | $21.84 | 3,879,260 |
| 2021-05-07 | $28.00 | $31.49 | $27.01 | $30.60 | $21.81 | 4,679,630 |
| 2021-05-06 | $28.10 | $28.87 | $27.20 | $27.70 | $19.74 | 2,957,960 |
| 2021-05-05 | $28.91 | $28.91 | $28.91 | $28.91 | $20.60 | 0 |
| 2021-05-04 | $28.91 | $28.91 | $28.91 | $28.91 | $20.60 | 0 |
| 2021-04-30 | $28.06 | $29.77 | $27.89 | $28.91 | $20.60 | 3,959,900 |
| 2021-04-29 | $28.93 | $29.80 | $27.72 | $28.09 | $20.02 | 5,764,070 |
| 2021-04-28 | $28.53 | $34.45 | $28.51 | $29.77 | $21.21 | 8,005,850 |
| 2021-04-27 | $25.40 | $28.80 | $25.22 | $28.80 | $20.52 | 4,001,730 |
| 2021-04-26 | $23.51 | $24.10 | $23.24 | $24.00 | $17.10 | 739,550 |
| 2021-04-23 | $24.66 | $25.14 | $23.78 | $23.89 | $17.02 | 906,460 |
| 2021-04-22 | $24.62 | $25.20 | $24.60 | $24.90 | $17.74 | 532,160 |
| 2021-04-21 | $24.66 | $25.19 | $24.46 | $24.57 | $17.51 | 861,360 |
| 2021-04-20 | $25.25 | $26.00 | $24.70 | $24.83 | $17.69 | 1,479,740 |
| 2021-04-19 | $25.97 | $26.33 | $25.39 | $25.61 | $18.25 | 1,684,440 |
| 2021-04-16 | $24.63 | $26.08 | $24.31 | $26.05 | $18.56 | 2,391,080 |
| 2021-04-15 | $25.40 | $26.08 | $24.46 | $24.96 | $17.79 | 1,783,530 |
| 2021-04-14 | $23.65 | $25.56 | $23.65 | $24.99 | $17.81 | 2,335,440 |
| 2021-04-13 | $24.80 | $24.85 | $23.51 | $23.66 | $16.86 | 1,632,280 |
| 2021-04-12 | $22.16 | $24.88 | $22.16 | $24.77 | $17.65 | 2,827,530 |
| 2021-04-09 | $22.12 | $22.58 | $22.09 | $22.28 | $15.88 | 451,840 |
| 2021-04-08 | $22.97 | $23.15 | $22.06 | $22.06 | $15.72 | 913,020 |
| 2021-04-07 | $22.90 | $23.68 | $22.66 | $23.11 | $16.47 | 1,010,680 |
| 2021-04-06 | $22.95 | $24.25 | $22.40 | $22.94 | $16.35 | 1,569,260 |
| 2021-04-05 | $22.95 | $22.95 | $22.95 | $22.95 | $16.35 | 0 |
| 2021-04-02 | $21.96 | $23.56 | $21.82 | $22.95 | $16.35 | 1,328,520 |
| 2021-04-01 | $22.18 | $22.44 | $21.75 | $21.86 | $15.58 | 586,210 |
| 2021-03-31 | $21.81 | $22.72 | $21.81 | $22.18 | $15.81 | 612,490 |
| 2021-03-30 | $22.50 | $22.72 | $21.78 | $21.99 | $15.67 | 937,260 |
| 2021-03-29 | $23.50 | $23.50 | $22.63 | $22.68 | $16.16 | 690,490 |
| 2021-03-26 | $22.91 | $23.45 | $22.91 | $23.05 | $16.43 | 599,930 |
| 2021-03-25 | $23.46 | $23.74 | $22.69 | $23.11 | $16.47 | 549,610 |
| 2021-03-24 | $23.50 | $23.99 | $23.30 | $23.48 | $16.73 | 597,400 |
| 2021-03-23 | $24.29 | $24.72 | $23.53 | $23.70 | $16.89 | 691,700 |
| 2021-03-22 | $24.20 | $24.81 | $23.69 | $24.48 | $17.45 | 867,350 |
| 2021-03-19 | $24.16 | $24.86 | $23.69 | $23.88 | $17.02 | 895,070 |
| 2021-03-18 | $25.53 | $25.53 | $24.27 | $24.35 | $17.35 | 1,041,140 |
| 2021-03-17 | $25.16 | $26.20 | $24.58 | $25.40 | $18.10 | 1,416,250 |
| 2021-03-16 | $24.80 | $25.46 | $24.56 | $25.26 | $18.00 | 1,617,820 |
| 2021-03-15 | $22.99 | $25.00 | $22.91 | $24.55 | $17.49 | 1,891,400 |
| 2021-03-12 | $22.50 | $23.42 | $22.50 | $23.17 | $16.51 | 991,140 |
| 2021-03-11 | $22.60 | $23.17 | $22.30 | $22.58 | $16.09 | 836,230 |
| 2021-03-10 | $23.64 | $23.98 | $22.38 | $22.61 | $16.11 | 1,020,050 |
| 2021-03-09 | $23.73 | $24.55 | $22.53 | $23.80 | $16.96 | 1,449,030 |
| 2021-03-08 | $23.79 | $24.37 | $23.21 | $23.54 | $16.78 | 933,970 |
| 2021-03-05 | $23.83 | $25.34 | $23.78 | $23.88 | $17.02 | 1,180,050 |
| 2021-03-04 | $23.51 | $24.28 | $23.51 | $23.88 | $17.02 | 722,710 |
| 2021-03-03 | $23.33 | $24.05 | $23.00 | $23.88 | $17.02 | 989,510 |
| 2021-03-02 | $23.73 | $24.25 | $23.10 | $23.80 | $16.96 | 1,593,460 |
| 2021-03-01 | $22.37 | $24.38 | $21.94 | $23.64 | $16.85 | 1,952,160 |
| 2021-02-26 | $21.16 | $22.78 | $21.16 | $21.91 | $15.61 | 1,101,890 |
| 2021-02-25 | $22.48 | $22.49 | $21.61 | $21.61 | $15.40 | 1,173,070 |
| 2021-02-24 | $21.52 | $22.85 | $21.18 | $22.48 | $16.02 | 1,861,550 |
| 2021-02-23 | $21.74 | $22.18 | $21.30 | $21.52 | $15.34 | 942,600 |
| 2021-02-22 | $22.23 | $22.45 | $21.65 | $21.95 | $15.64 | 1,227,790 |
| 2021-02-19 | $21.15 | $22.65 | $21.05 | $22.16 | $15.79 | 2,012,400 |
| 2021-02-18 | $19.53 | $21.70 | $19.33 | $21.70 | $15.46 | 1,877,630 |
| 2021-02-17 | $19.13 | $19.13 | $19.13 | $19.13 | $13.63 | 0 |
| 2021-02-16 | $19.13 | $19.13 | $19.13 | $19.13 | $13.63 | 0 |
| 2021-02-15 | $19.13 | $19.13 | $19.13 | $19.13 | $13.63 | 0 |
| 2021-02-12 | $19.13 | $19.13 | $19.13 | $19.13 | $13.63 | 0 |
| 2021-02-11 | $19.13 | $19.13 | $19.13 | $19.13 | $13.63 | 0 |
| 2021-02-10 | $19.27 | $19.52 | $19.03 | $19.13 | $13.63 | 635,250 |
| 2021-02-09 | $18.90 | $19.55 | $18.63 | $19.46 | $13.87 | 958,950 |
| 2021-02-08 | $18.85 | $19.02 | $18.40 | $18.90 | $13.47 | 538,300 |
| 2021-02-05 | $18.60 | $19.10 | $18.56 | $18.81 | $13.40 | 479,120 |
| 2021-02-04 | $18.76 | $19.19 | $18.52 | $18.72 | $13.34 | 438,040 |
| 2021-02-03 | $19.01 | $19.26 | $18.53 | $19.15 | $13.65 | 700,000 |
| 2021-02-02 | $19.17 | $19.80 | $19.12 | $19.26 | $13.73 | 699,990 |
| 2021-02-01 | $19.75 | $20.89 | $19.46 | $19.47 | $13.87 | 1,178,430 |
| 2021-01-29 | $20.84 | $21.34 | $19.87 | $20.16 | $14.37 | 1,225,160 |
| 2021-01-28 | $19.66 | $21.84 | $19.60 | $20.84 | $14.85 | 1,772,330 |
| 2021-01-27 | $19.02 | $20.33 | $18.90 | $19.85 | $14.15 | 833,230 |
| 2021-01-26 | $19.26 | $19.67 | $18.74 | $18.96 | $13.51 | 545,340 |
| 2021-01-25 | $19.82 | $19.82 | $18.92 | $19.20 | $13.68 | 715,160 |
| 2021-01-22 | $20.01 | $20.34 | $19.41 | $19.80 | $14.11 | 738,360 |
| 2021-01-21 | $20.19 | $20.56 | $20.00 | $20.13 | $14.35 | 600,060 |
| 2021-01-20 | $20.55 | $20.97 | $20.31 | $20.39 | $14.53 | 790,140 |
| 2021-01-19 | $20.98 | $21.59 | $20.61 | $20.80 | $14.82 | 1,062,560 |
| 2021-01-18 | $20.00 | $21.45 | $19.74 | $20.98 | $14.95 | 1,276,170 |
| 2021-01-15 | $18.92 | $20.30 | $18.92 | $20.11 | $14.33 | 1,154,380 |
| 2021-01-14 | $19.03 | $19.87 | $18.72 | $19.12 | $13.63 | 929,110 |
| 2021-01-13 | $19.28 | $19.28 | $18.34 | $18.41 | $13.12 | 719,350 |
| 2021-01-12 | $18.88 | $19.63 | $18.61 | $19.09 | $13.60 | 970,250 |
| 2021-01-11 | $19.50 | $19.70 | $18.72 | $18.89 | $13.46 | 921,390 |
| 2021-01-08 | $19.72 | $20.20 | $19.09 | $19.71 | $14.05 | 819,710 |
| 2021-01-07 | $21.03 | $21.38 | $19.46 | $19.73 | $14.06 | 1,505,100 |
| 2021-01-06 | $21.63 | $22.28 | $21.00 | $21.25 | $15.14 | 861,610 |
| 2021-01-05 | $22.11 | $22.38 | $21.76 | $21.76 | $15.51 | 533,940 |
| 2021-01-04 | $22.19 | $22.55 | $22.03 | $22.11 | $15.76 | 865,700 |
| 2021-01-01 | $22.55 | $22.55 | $22.55 | $22.55 | $16.07 | 0 |
| 2020-12-31 | $21.60 | $22.60 | $21.38 | $22.55 | $16.07 | 770,690 |
| 2020-12-30 | $21.69 | $22.15 | $21.47 | $21.60 | $15.39 | 596,190 |
| 2020-12-29 | $21.62 | $22.79 | $21.22 | $21.84 | $15.56 | 1,184,790 |
| 2020-12-28 | $21.84 | $22.16 | $21.12 | $21.19 | $15.10 | 890,680 |
| 2020-12-25 | $20.64 | $22.45 | $20.33 | $22.00 | $15.68 | 1,321,230 |
| 2020-12-24 | $20.96 | $21.25 | $20.46 | $20.57 | $14.66 | 943,420 |
| 2020-12-23 | $21.79 | $22.16 | $21.01 | $21.03 | $14.99 | 1,217,870 |
| 2020-12-22 | $22.42 | $22.90 | $21.66 | $21.98 | $15.66 | 1,337,300 |
| 2020-12-21 | $22.33 | $22.77 | $22.03 | $22.65 | $16.14 | 938,920 |
| 2020-12-18 | $22.69 | $22.95 | $22.22 | $22.33 | $15.91 | 883,310 |
| 2020-12-17 | $22.75 | $22.90 | $22.36 | $22.80 | $16.25 | 797,070 |
| 2020-12-16 | $23.69 | $23.69 | $22.80 | $23.18 | $16.52 | 506,580 |
| 2020-12-15 | $23.80 | $23.95 | $23.24 | $23.67 | $16.87 | 566,650 |
| 2020-12-14 | $23.38 | $23.96 | $22.65 | $23.68 | $16.87 | 682,740 |
| 2020-12-11 | $24.02 | $24.47 | $22.97 | $23.48 | $16.73 | 970,110 |
| 2020-12-10 | $24.10 | $24.57 | $23.62 | $24.09 | $17.17 | 453,920 |
| 2020-12-09 | $24.57 | $24.76 | $23.91 | $24.09 | $17.17 | 651,600 |
| 2020-12-08 | $24.66 | $24.78 | $24.35 | $24.76 | $17.64 | 485,080 |
| 2020-12-07 | $25.08 | $25.47 | $24.45 | $24.60 | $17.53 | 909,130 |
| 2020-12-04 | $25.72 | $25.72 | $24.90 | $25.22 | $17.97 | 758,590 |
| 2020-12-03 | $24.63 | $25.44 | $24.10 | $25.27 | $18.01 | 1,022,690 |
| 2020-12-02 | $25.16 | $25.16 | $24.61 | $24.77 | $17.65 | 458,030 |
| 2020-12-01 | $24.38 | $25.14 | $24.38 | $24.87 | $17.72 | 722,570 |
| 2020-11-30 | $24.68 | $25.14 | $24.36 | $24.40 | $17.39 | 735,750 |
| 2020-11-27 | $25.05 | $25.25 | $24.35 | $24.60 | $17.53 | 907,800 |
| 2020-11-26 | $25.15 | $25.48 | $24.70 | $25.06 | $17.86 | 787,790 |
| 2020-11-25 | $25.96 | $25.96 | $25.20 | $25.24 | $17.99 | 622,510 |
| 2020-11-24 | $25.70 | $26.20 | $25.25 | $25.65 | $18.28 | 754,930 |
| 2020-11-23 | $26.37 | $26.83 | $25.32 | $25.70 | $18.31 | 1,170,280 |
| 2020-11-20 | $25.82 | $26.59 | $25.82 | $26.41 | $18.82 | 592,690 |
| 2020-11-19 | $25.72 | $26.92 | $25.58 | $26.15 | $18.64 | 1,066,400 |
| 2020-11-18 | $25.68 | $26.25 | $25.60 | $25.72 | $18.33 | 558,200 |
| 2020-11-17 | $26.39 | $26.39 | $25.38 | $25.87 | $18.44 | 731,130 |
| 2020-11-16 | $26.97 | $26.97 | $26.05 | $26.12 | $18.61 | 623,940 |
| 2020-11-13 | $26.78 | $26.95 | $26.23 | $26.55 | $18.92 | 580,930 |
| 2020-11-12 | $27.61 | $27.61 | $26.51 | $26.60 | $18.96 | 735,550 |
| 2020-11-11 | $27.77 | $28.17 | $26.93 | $27.03 | $19.26 | 1,167,940 |
| 2020-11-10 | $28.61 | $29.00 | $27.50 | $27.91 | $19.89 | 1,853,280 |
| 2020-11-09 | $27.15 | $28.22 | $27.15 | $27.81 | $19.82 | 1,386,640 |
| 2020-11-06 | $27.24 | $27.68 | $26.84 | $27.29 | $19.45 | 1,150,220 |
| 2020-11-05 | $26.88 | $27.48 | $26.88 | $26.88 | $19.16 | 1,427,720 |
| 2020-11-04 | $26.66 | $28.69 | $26.45 | $27.01 | $19.25 | 2,462,700 |
| 2020-11-03 | $25.90 | $26.78 | $25.21 | $26.39 | $18.81 | 1,481,440 |
| 2020-11-02 | $24.83 | $25.69 | $24.32 | $25.46 | $18.14 | 1,741,460 |
| 2020-10-30 | $25.06 | $25.42 | $24.45 | $24.57 | $17.51 | 1,131,840 |
| 2020-10-29 | $24.79 | $25.49 | $24.57 | $25.01 | $17.82 | 1,066,740 |
| 2020-10-28 | $24.81 | $25.10 | $24.33 | $24.99 | $17.81 | 1,023,340 |
| 2020-10-27 | $24.70 | $24.97 | $24.31 | $24.73 | $17.62 | 1,093,830 |
| 2020-10-26 | $24.85 | $25.53 | $24.50 | $24.73 | $17.62 | 1,317,420 |
| 2020-10-23 | $25.07 | $26.25 | $25.05 | $25.11 | $17.89 | 1,294,600 |
| 2020-10-22 | $25.92 | $26.28 | $25.10 | $25.32 | $18.04 | 1,441,670 |
| 2020-10-21 | $27.97 | $27.97 | $25.81 | $25.92 | $18.47 | 2,370,820 |
| 2020-10-20 | $28.38 | $28.42 | $27.70 | $27.90 | $19.88 | 925,190 |
| 2020-10-19 | $28.01 | $28.78 | $27.64 | $28.16 | $20.07 | 1,719,810 |
| 2020-10-16 | $27.10 | $28.26 | $26.88 | $27.55 | $19.63 | 1,170,770 |
| 2020-10-15 | $29.27 | $31.30 | $26.20 | $27.84 | $19.84 | 3,029,280 |
| 2020-10-14 | $29.00 | $29.36 | $28.51 | $29.35 | $20.92 | 1,122,370 |
| 2020-10-13 | $29.00 | $29.70 | $28.40 | $29.38 | $20.94 | 1,030,370 |
| 2020-10-12 | $27.83 | $29.30 | $27.52 | $28.87 | $20.57 | 1,427,570 |
| 2020-10-09 | $27.79 | $28.13 | $27.37 | $27.83 | $19.83 | 1,277,780 |
| 2020-10-08 | $27.17 | $27.17 | $27.17 | $27.17 | $19.36 | 0 |
| 2020-10-07 | $27.17 | $27.17 | $27.17 | $27.17 | $19.36 | 0 |
| 2020-10-06 | $27.17 | $27.17 | $27.17 | $27.17 | $19.36 | 0 |
| 2020-10-05 | $27.17 | $27.17 | $27.17 | $27.17 | $19.36 | 0 |
| 2020-10-02 | $27.17 | $27.17 | $27.17 | $27.17 | $19.36 | 0 |
| 2020-10-01 | $27.17 | $27.17 | $27.17 | $27.17 | $19.36 | 0 |
| 2020-09-30 | $27.44 | $27.57 | $26.72 | $27.17 | $19.36 | 690,110 |
| 2020-09-29 | $27.80 | $28.20 | $26.80 | $27.01 | $19.25 | 1,293,530 |
| 2020-09-28 | $28.04 | $28.32 | $27.22 | $27.41 | $19.53 | 479,270 |
| 2020-09-25 | $28.99 | $29.20 | $27.51 | $28.04 | $19.98 | 860,800 |
| 2020-09-24 | $29.84 | $29.95 | $28.24 | $28.58 | $20.37 | 939,030 |
| 2020-09-23 | $29.78 | $30.63 | $29.15 | $30.00 | $21.38 | 996,900 |
| 2020-09-22 | $31.82 | $31.90 | $29.55 | $29.79 | $21.23 | 1,044,490 |
| 2020-09-21 | $31.04 | $32.05 | $30.82 | $31.30 | $22.31 | 893,880 |
| 2020-09-18 | $30.62 | $32.15 | $30.51 | $31.38 | $22.36 | 1,030,020 |
| 2020-09-17 | $30.99 | $32.71 | $30.89 | $31.46 | $22.42 | 1,838,050 |
| 2020-09-16 | $35.08 | $36.80 | $31.19 | $31.99 | $22.80 | 3,167,500 |
| 2020-09-15 | $32.14 | $34.49 | $32.14 | $33.81 | $24.09 | 1,758,140 |
| 2020-09-14 | $30.10 | $32.39 | $29.74 | $32.33 | $23.04 | 1,309,390 |
| 2020-09-11 | $25.80 | $30.48 | $25.80 | $30.48 | $21.72 | 2,020,190 |
| 2020-09-10 | $31.20 | $32.00 | $28.62 | $29.13 | $20.76 | 2,276,500 |
| 2020-09-09 | $33.28 | $33.34 | $31.20 | $31.20 | $22.23 | 1,637,740 |
| 2020-09-08 | $31.52 | $34.25 | $31.52 | $33.39 | $23.79 | 1,350,460 |
| 2020-09-07 | $33.30 | $33.56 | $31.95 | $32.30 | $23.02 | 1,710,220 |
| 2020-09-04 | $34.77 | $34.78 | $31.96 | $33.29 | $23.72 | 1,800,110 |
| 2020-09-03 | $32.29 | $35.50 | $31.54 | $34.34 | $24.47 | 2,650,540 |
| 2020-09-02 | $31.40 | $31.98 | $30.63 | $31.68 | $22.58 | 1,764,210 |
| 2020-09-01 | $29.39 | $30.99 | $29.15 | $30.82 | $21.96 | 1,652,960 |
| 2020-08-31 | $30.59 | $32.20 | $29.60 | $29.67 | $21.14 | 2,207,020 |
| 2020-08-28 | $27.63 | $30.50 | $27.63 | $29.92 | $21.32 | 2,219,150 |
| 2020-08-27 | $28.84 | $28.89 | $27.50 | $27.94 | $19.91 | 1,840,800 |
| 2020-08-26 | $28.75 | $29.64 | $28.37 | $28.84 | $20.55 | 1,643,260 |
| 2020-08-25 | $29.20 | $29.27 | $28.10 | $28.75 | $20.49 | 1,501,450 |
| 2020-08-24 | $28.30 | $29.18 | $27.90 | $29.10 | $20.74 | 2,009,840 |
| 2020-08-21 | $27.37 | $28.12 | $27.12 | $27.88 | $19.87 | 1,612,560 |
| 2020-08-20 | $26.94 | $27.39 | $26.94 | $27.37 | $19.50 | 1,312,170 |
| 2020-08-19 | $26.46 | $27.29 | $26.03 | $27.17 | $19.36 | 1,917,660 |
| 2020-08-18 | $25.37 | $26.82 | $25.25 | $26.67 | $19.01 | 1,633,510 |
| 2020-08-17 | $25.98 | $26.45 | $25.11 | $25.50 | $18.17 | 1,945,440 |
| 2020-08-14 | $24.32 | $25.99 | $24.20 | $25.98 | $18.51 | 2,134,660 |
| 2020-08-13 | $23.97 | $24.79 | $23.92 | $24.32 | $17.33 | 1,633,740 |
| 2020-08-12 | $22.33 | $24.40 | $22.33 | $24.03 | $17.12 | 1,568,940 |
| 2020-08-11 | $23.67 | $23.77 | $23.27 | $23.48 | $16.73 | 1,031,100 |
| 2020-08-10 | $22.35 | $23.64 | $22.29 | $23.45 | $16.71 | 1,297,940 |
| 2020-08-07 | $22.84 | $22.84 | $22.09 | $22.49 | $16.03 | 631,440 |
| 2020-08-06 | $22.65 | $22.78 | $22.55 | $22.74 | $16.21 | 688,970 |
| 2020-08-05 | $22.37 | $22.65 | $22.20 | $22.65 | $16.14 | 576,550 |
| 2020-08-04 | $22.46 | $22.63 | $22.29 | $22.37 | $15.94 | 567,160 |
| 2020-08-03 | $22.00 | $22.46 | $21.80 | $22.46 | $16.01 | 622,000 |
| 2020-07-31 | $21.45 | $21.92 | $21.45 | $21.77 | $15.51 | 505,530 |
| 2020-07-30 | $21.30 | $21.95 | $21.30 | $21.59 | $15.39 | 588,950 |
| 2020-07-29 | $20.90 | $21.53 | $20.27 | $21.53 | $15.34 | 587,810 |
| 2020-07-28 | $20.74 | $21.07 | $20.74 | $21.01 | $14.97 | 434,020 |
| 2020-07-27 | $21.12 | $21.48 | $20.56 | $20.71 | $14.76 | 556,190 |
| 2020-07-24 | $22.14 | $22.35 | $21.11 | $21.20 | $15.11 | 802,620 |
| 2020-07-23 | $22.22 | $22.24 | $21.61 | $22.05 | $15.71 | 720,090 |
| 2020-07-22 | $22.33 | $22.65 | $22.18 | $22.29 | $15.88 | 509,590 |
| 2020-07-21 | $22.50 | $22.94 | $22.20 | $22.33 | $15.91 | 872,280 |
| 2020-07-20 | $21.92 | $22.34 | $21.60 | $22.30 | $15.89 | 856,000 |
| 2020-07-17 | $21.42 | $21.78 | $21.20 | $21.55 | $15.36 | 656,160 |
| 2020-07-16 | $22.59 | $22.65 | $21.39 | $21.41 | $15.26 | 1,334,910 |
| 2020-07-15 | $22.99 | $23.87 | $22.61 | $22.68 | $16.16 | 1,551,260 |
| 2020-07-14 | $22.97 | $23.30 | $22.62 | $22.93 | $16.34 | 1,091,780 |
| 2020-07-13 | $22.38 | $23.03 | $22.36 | $23.00 | $16.39 | 1,300,010 |
| 2020-07-10 | $23.05 | $23.05 | $22.12 | $22.25 | $15.86 | 1,453,600 |
| 2020-07-09 | $22.98 | $22.98 | $22.50 | $22.90 | $16.32 | 1,165,400 |
| 2020-07-08 | $22.57 | $23.20 | $22.31 | $22.75 | $16.21 | 1,342,680 |
| 2020-07-07 | $22.37 | $22.74 | $22.01 | $22.66 | $16.15 | 1,862,040 |
| 2020-07-06 | $21.75 | $22.42 | $21.75 | $22.35 | $15.93 | 1,473,260 |
| 2020-07-03 | $21.86 | $22.20 | $21.56 | $21.75 | $15.50 | 961,650 |
| 2020-07-02 | $21.90 | $22.10 | $21.69 | $21.87 | $15.59 | 914,400 |
| 2020-07-01 | $21.60 | $22.20 | $21.45 | $21.90 | $15.61 | 1,263,980 |
| 2020-06-30 | $21.15 | $21.66 | $20.91 | $21.60 | $15.39 | 1,134,280 |
| 2020-06-29 | $21.20 | $21.20 | $20.80 | $20.96 | $14.94 | 655,520 |
| 2020-06-26 | $21.20 | $21.20 | $21.20 | $21.20 | $15.11 | 0 |
| 2020-06-25 | $21.20 | $21.20 | $21.20 | $21.20 | $15.11 | 0 |
| 2020-06-24 | $20.88 | $21.43 | $20.58 | $21.20 | $15.11 | 1,233,910 |
| 2020-06-23 | $20.65 | $21.69 | $20.58 | $20.87 | $14.87 | 1,731,670 |
| 2020-06-22 | $20.78 | $20.80 | $20.43 | $20.58 | $14.67 | 404,810 |
| 2020-06-19 | $20.67 | $20.88 | $20.54 | $20.60 | $14.68 | 400,480 |
| 2020-06-18 | $20.89 | $21.23 | $20.67 | $20.79 | $14.82 | 599,220 |
| 2020-06-17 | $20.49 | $20.95 | $20.28 | $20.90 | $14.89 | 683,420 |
| 2020-06-16 | $20.59 | $20.84 | $20.33 | $20.53 | $14.63 | 580,770 |
| 2020-06-15 | $28.30 | $29.31 | $28.30 | $29.25 | $14.73 | 560,690 |
| 2020-06-12 | $28.10 | $28.79 | $28.02 | $28.53 | $14.36 | 284,210 |
| 2020-06-11 | $28.85 | $28.97 | $28.65 | $28.67 | $14.43 | 246,940 |
| 2020-06-10 | $29.25 | $29.25 | $28.64 | $28.85 | $14.52 | 202,460 |
| 2020-06-09 | $29.20 | $29.28 | $28.71 | $28.98 | $14.59 | 234,190 |
| 2020-06-08 | $29.05 | $29.18 | $28.82 | $28.98 | $14.59 | 303,480 |
| 2020-06-05 | $29.37 | $29.37 | $28.88 | $29.02 | $14.61 | 368,840 |
| 2020-06-04 | $29.08 | $29.34 | $28.87 | $29.25 | $14.73 | 301,310 |
| 2020-06-03 | $29.02 | $29.44 | $29.01 | $29.05 | $14.63 | 442,160 |
| 2020-06-02 | $28.70 | $29.45 | $28.45 | $29.17 | $14.69 | 733,730 |
| 2020-06-01 | $28.03 | $28.67 | $28.03 | $28.55 | $14.37 | 445,020 |
| 2020-05-29 | $28.27 | $28.30 | $27.81 | $28.29 | $14.24 | 298,720 |
| 2020-05-28 | $28.23 | $28.28 | $27.20 | $27.93 | $14.06 | 409,720 |
| 2020-05-27 | $28.08 | $28.50 | $27.85 | $28.25 | $14.22 | 388,280 |
| 2020-05-26 | $27.51 | $28.10 | $27.51 | $28.00 | $14.10 | 386,990 |
| 2020-05-25 | $27.60 | $27.96 | $27.37 | $27.50 | $13.84 | 190,680 |
| 2020-05-22 | $27.99 | $27.99 | $27.39 | $27.74 | $13.97 | 351,600 |
| 2020-05-21 | $28.51 | $28.79 | $27.90 | $28.04 | $14.12 | 532,870 |
| 2020-05-20 | $28.20 | $28.57 | $27.90 | $28.57 | $14.38 | 642,080 |
| 2020-05-19 | $27.87 | $28.28 | $27.40 | $28.19 | $14.19 | 262,400 |
| 2020-05-18 | $27.78 | $27.99 | $27.64 | $27.85 | $14.02 | 299,520 |
| 2020-05-15 | $27.58 | $28.17 | $27.56 | $27.80 | $14.00 | 523,190 |
| 2020-05-14 | $27.39 | $27.98 | $27.11 | $27.59 | $13.89 | 424,340 |
| 2020-05-13 | $26.97 | $27.50 | $26.91 | $27.43 | $13.81 | 308,700 |
| 2020-05-12 | $27.02 | $27.30 | $26.89 | $27.12 | $13.65 | 261,730 |
| 2020-05-11 | $27.55 | $27.55 | $27.09 | $27.23 | $13.71 | 274,660 |
| 2020-05-08 | $26.99 | $27.35 | $26.99 | $27.23 | $13.71 | 280,200 |
| 2020-05-07 | $27.06 | $27.41 | $26.89 | $26.96 | $13.57 | 336,850 |
| 2020-05-06 | $26.53 | $27.16 | $26.44 | $27.06 | $13.62 | 351,580 |
| 2020-05-05 | $26.86 | $26.86 | $26.86 | $26.86 | $13.52 | 0 |
| 2020-05-04 | $26.86 | $26.86 | $26.86 | $26.86 | $13.52 | 0 |
| 2020-05-01 | $26.86 | $26.86 | $26.86 | $26.86 | $13.52 | 0 |
| 2020-04-30 | $26.30 | $27.01 | $26.16 | $26.86 | $13.52 | 392,480 |
| 2020-04-29 | $26.60 | $27.05 | $26.37 | $26.40 | $13.29 | 399,060 |
| 2020-04-28 | $27.99 | $28.00 | $26.12 | $26.61 | $13.40 | 577,360 |
| 2020-04-27 | $28.00 | $28.08 | $27.78 | $27.86 | $14.03 | 200,240 |
| 2020-04-24 | $28.10 | $28.16 | $27.83 | $27.91 | $14.05 | 301,960 |
| 2020-04-23 | $28.29 | $28.69 | $28.15 | $28.22 | $14.21 | 332,620 |
| 2020-04-22 | $27.89 | $28.28 | $27.70 | $28.28 | $14.24 | 301,600 |
| 2020-04-21 | $28.03 | $28.15 | $27.72 | $27.99 | $14.09 | 367,360 |
| 2020-04-20 | $28.20 | $28.42 | $28.13 | $28.21 | $14.20 | 401,680 |
| 2020-04-17 | $28.49 | $28.70 | $28.20 | $28.21 | $14.20 | 388,550 |
| 2020-04-16 | $28.70 | $28.90 | $28.15 | $28.35 | $14.27 | 785,130 |
| 2020-04-15 | $28.25 | $29.01 | $28.16 | $29.01 | $14.61 | 401,720 |
| 2020-04-14 | $27.90 | $28.50 | $27.80 | $28.48 | $14.34 | 411,380 |
| 2020-04-13 | $28.30 | $28.40 | $27.88 | $27.90 | $14.05 | 413,580 |
| 2020-04-10 | $29.01 | $29.50 | $28.45 | $28.53 | $14.36 | 957,300 |
| 2020-04-09 | $30.28 | $30.47 | $30.01 | $30.21 | $15.21 | 488,800 |
| 2020-04-08 | $29.37 | $30.50 | $29.21 | $30.06 | $15.13 | 997,520 |
| 2020-04-07 | $29.20 | $29.52 | $29.15 | $29.47 | $14.84 | 574,020 |
| 2020-04-06 | $28.98 | $28.98 | $28.98 | $28.98 | $14.59 | 0 |
| 2020-04-03 | $29.03 | $29.30 | $28.80 | $28.98 | $14.59 | 268,520 |
| 2020-04-02 | $28.89 | $29.10 | $28.55 | $29.09 | $14.65 | 251,700 |
| 2020-04-01 | $29.15 | $29.28 | $28.69 | $28.73 | $14.46 | 351,260 |
| 2020-03-31 | $29.50 | $29.80 | $29.00 | $29.01 | $14.61 | 279,780 |
| 2020-03-30 | $29.33 | $29.47 | $28.58 | $29.25 | $14.73 | 390,550 |
| 2020-03-27 | $29.05 | $30.14 | $28.94 | $29.43 | $14.82 | 584,210 |
| 2020-03-26 | $28.99 | $29.13 | $28.65 | $28.93 | $14.56 | 276,340 |
| 2020-03-25 | $29.00 | $29.31 | $28.86 | $29.15 | $14.68 | 427,550 |
| 2020-03-24 | $28.50 | $28.72 | $28.05 | $28.56 | $14.38 | 329,380 |
| 2020-03-23 | $28.90 | $28.95 | $28.07 | $28.07 | $14.13 | 447,220 |
| 2020-03-20 | $28.99 | $29.35 | $28.60 | $29.23 | $14.72 | 427,370 |
| 2020-03-19 | $28.74 | $29.45 | $28.31 | $28.80 | $14.50 | 433,940 |
| 2020-03-18 | $29.51 | $29.93 | $28.77 | $28.88 | $14.54 | 456,920 |
| 2020-03-17 | $29.89 | $29.96 | $28.25 | $29.31 | $14.76 | 545,960 |
| 2020-03-16 | $30.96 | $31.29 | $29.39 | $29.64 | $14.92 | 654,700 |
| 2020-03-13 | $30.30 | $31.18 | $30.30 | $30.90 | $15.56 | 586,400 |
| 2020-03-12 | $31.78 | $31.81 | $31.02 | $31.81 | $16.01 | 601,920 |
| 2020-03-11 | $32.00 | $32.56 | $31.72 | $31.81 | $16.01 | 766,630 |
| 2020-03-10 | $31.09 | $32.18 | $30.00 | $32.00 | $16.11 | 821,810 |
| 2020-03-09 | $32.05 | $32.28 | $31.25 | $31.45 | $15.83 | 707,010 |
| 2020-03-06 | $32.20 | $32.55 | $32.00 | $32.40 | $16.31 | 677,340 |
| 2020-03-05 | $31.80 | $32.56 | $31.79 | $32.50 | $16.36 | 1,013,000 |
| 2020-03-04 | $31.03 | $31.71 | $31.02 | $31.71 | $15.96 | 460,660 |
| 2020-03-03 | $31.39 | $31.90 | $31.06 | $31.32 | $15.77 | 647,780 |
| 2020-03-02 | $30.20 | $31.24 | $30.04 | $31.17 | $15.69 | 602,010 |
| 2020-02-28 | $31.40 | $31.56 | $29.92 | $29.95 | $15.08 | 947,440 |
| 2020-02-27 | $32.02 | $32.39 | $31.63 | $31.98 | $16.10 | 545,340 |
| 2020-02-26 | $31.58 | $32.52 | $31.58 | $31.91 | $16.07 | 766,770 |
| 2020-02-25 | $32.02 | $32.28 | $31.00 | $32.18 | $16.20 | 1,089,790 |
| 2020-02-24 | $32.09 | $32.68 | $32.07 | $32.66 | $16.44 | 766,300 |
| 2020-02-21 | $32.30 | $32.48 | $32.08 | $32.32 | $16.27 | 946,640 |
| 2020-02-20 | $32.19 | $32.28 | $31.62 | $32.18 | $16.20 | 820,890 |
| 2020-02-19 | $31.72 | $32.40 | $31.66 | $31.97 | $16.10 | 827,700 |
| 2020-02-18 | $30.96 | $31.89 | $30.93 | $31.80 | $16.01 | 963,450 |
| 2020-02-17 | $29.93 | $31.20 | $29.93 | $31.10 | $15.66 | 890,310 |
| 2020-02-14 | $30.25 | $30.37 | $29.70 | $29.94 | $15.07 | 552,480 |
| 2020-02-13 | $30.88 | $31.09 | $30.16 | $30.22 | $15.21 | 746,060 |
| 2020-02-12 | $30.62 | $31.05 | $30.51 | $30.98 | $15.60 | 673,000 |
| 2020-02-11 | $30.56 | $31.20 | $30.31 | $30.89 | $15.55 | 698,360 |
| 2020-02-10 | $30.54 | $30.78 | $30.05 | $30.78 | $15.50 | 597,000 |
| 2020-02-07 | $29.73 | $30.55 | $29.40 | $30.44 | $15.32 | 555,160 |
| 2020-02-06 | $29.84 | $30.10 | $29.43 | $29.87 | $15.04 | 638,900 |
| 2020-02-05 | $29.35 | $30.46 | $29.05 | $29.40 | $14.80 | 846,660 |
| 2020-02-04 | $27.99 | $29.80 | $27.99 | $29.20 | $14.70 | 1,234,170 |
| 2020-02-03 | $31.09 | $31.09 | $31.09 | $31.09 | $15.65 | 124,700 |
| 2020-01-31 | $34.54 | $34.54 | $34.54 | $34.54 | $17.39 | 0 |
| 2020-01-30 | $34.54 | $34.54 | $34.54 | $34.54 | $17.39 | 0 |
| 2020-01-29 | $34.54 | $34.54 | $34.54 | $34.54 | $17.39 | 0 |
| 2020-01-28 | $34.54 | $34.54 | $34.54 | $34.54 | $17.39 | 0 |
| 2020-01-27 | $34.54 | $34.54 | $34.54 | $34.54 | $17.39 | 0 |
| 2020-01-24 | $34.54 | $34.54 | $34.54 | $34.54 | $17.39 | 0 |
| 2020-01-23 | $35.40 | $36.08 | $34.21 | $34.54 | $17.39 | 566,500 |
| 2020-01-22 | $35.93 | $36.44 | $33.00 | $35.92 | $18.08 | 523,360 |
| 2020-01-21 | $37.01 | $37.01 | $36.18 | $36.19 | $18.22 | 509,780 |
| 2020-01-20 | $36.66 | $37.25 | $36.66 | $37.18 | $18.72 | 478,920 |
| 2020-01-17 | $36.85 | $36.93 | $36.61 | $36.65 | $18.45 | 317,780 |
| 2020-01-16 | $37.38 | $37.48 | $36.56 | $36.62 | $18.44 | 520,820 |
| 2020-01-15 | $37.01 | $37.39 | $36.92 | $37.25 | $18.75 | 423,920 |
| 2020-01-14 | $37.36 | $37.36 | $36.80 | $37.19 | $18.72 | 601,050 |
| 2020-01-13 | $36.27 | $37.25 | $36.01 | $37.22 | $18.74 | 717,160 |
| 2020-01-10 | $36.78 | $36.80 | $36.18 | $36.30 | $18.28 | 500,820 |
| 2020-01-09 | $35.86 | $36.52 | $35.86 | $36.45 | $18.35 | 555,360 |
| 2020-01-08 | $36.30 | $36.40 | $35.60 | $35.77 | $18.01 | 714,360 |
| 2020-01-07 | $36.40 | $36.67 | $36.21 | $36.42 | $18.34 | 644,620 |
| 2020-01-06 | $36.80 | $36.80 | $36.05 | $36.22 | $18.23 | 1,083,140 |
| 2020-01-03 | $35.30 | $38.80 | $35.09 | $36.94 | $18.60 | 1,692,770 |
| 2020-01-02 | $34.91 | $35.35 | $34.86 | $35.30 | $17.77 | 619,060 |
| 2020-01-01 | $34.86 | $34.86 | $34.86 | $34.86 | $17.55 | 0 |
| 2019-12-31 | $35.07 | $35.39 | $34.38 | $34.86 | $17.55 | 739,250 |
| 2019-12-30 | $34.30 | $35.19 | $33.93 | $35.10 | $17.67 | 600,870 |
| 2019-12-27 | $34.19 | $34.94 | $34.19 | $34.47 | $17.35 | 635,000 |
| 2019-12-26 | $34.01 | $34.30 | $33.85 | $34.19 | $17.21 | 357,140 |
| 2019-12-25 | $34.14 | $34.14 | $33.70 | $34.00 | $17.12 | 321,440 |
| 2019-12-24 | $33.78 | $34.34 | $33.60 | $34.19 | $17.21 | 426,960 |
| 2019-12-23 | $35.14 | $35.14 | $33.72 | $33.72 | $16.98 | 540,000 |
| 2019-12-20 | $35.75 | $35.75 | $35.15 | $35.15 | $17.70 | 526,700 |
| 2019-12-19 | $35.40 | $35.84 | $35.22 | $35.54 | $17.89 | 462,960 |
| 2019-12-18 | $35.51 | $35.71 | $35.11 | $35.44 | $17.84 | 538,820 |
| 2019-12-17 | $35.10 | $36.15 | $35.03 | $35.51 | $17.88 | 762,520 |
| 2019-12-16 | $33.48 | $36.98 | $33.48 | $35.32 | $17.78 | 1,306,920 |
| 2019-12-13 | $33.00 | $33.65 | $32.48 | $33.65 | $16.94 | 448,640 |
| 2019-12-12 | $33.68 | $33.68 | $32.88 | $32.95 | $16.59 | 426,300 |
| 2019-12-11 | $33.66 | $33.87 | $33.38 | $33.68 | $16.96 | 298,660 |
| 2019-12-10 | $33.65 | $33.99 | $33.55 | $33.74 | $16.99 | 217,620 |
| 2019-12-09 | $34.16 | $34.16 | $33.80 | $33.91 | $17.07 | 204,120 |
| 2019-12-06 | $33.65 | $33.99 | $33.46 | $33.94 | $17.09 | 248,810 |
| 2019-12-05 | $33.40 | $33.80 | $33.33 | $33.70 | $16.97 | 249,410 |
| 2019-12-04 | $32.88 | $33.55 | $32.75 | $33.41 | $16.82 | 322,990 |
| 2019-12-03 | $34.00 | $34.00 | $32.95 | $33.25 | $16.74 | 255,120 |
| 2019-12-02 | $33.09 | $33.50 | $32.70 | $33.24 | $16.73 | 177,960 |
| 2019-11-29 | $33.20 | $33.33 | $32.70 | $33.25 | $16.74 | 301,860 |
| 2019-11-28 | $33.95 | $33.95 | $33.20 | $33.32 | $16.77 | 180,400 |
| 2019-11-27 | $33.59 | $33.77 | $33.30 | $33.35 | $16.79 | 196,800 |
| 2019-11-26 | $33.92 | $34.28 | $33.56 | $33.70 | $16.97 | 224,960 |
| 2019-11-25 | $34.50 | $34.50 | $33.74 | $33.92 | $17.08 | 235,560 |
| 2019-11-22 | $34.85 | $35.30 | $34.00 | $34.21 | $17.22 | 413,410 |
| 2019-11-21 | $35.24 | $35.24 | $34.56 | $34.85 | $17.55 | 310,160 |
| 2019-11-20 | $35.30 | $35.39 | $34.66 | $35.26 | $17.75 | 322,860 |
| 2019-11-19 | $34.50 | $35.24 | $34.31 | $35.22 | $17.73 | 346,380 |
| 2019-11-18 | $34.06 | $34.55 | $33.88 | $34.47 | $17.35 | 266,110 |
| 2019-11-15 | $35.29 | $35.29 | $33.82 | $33.82 | $17.03 | 329,260 |
| 2019-11-14 | $34.21 | $35.24 | $34.21 | $34.96 | $17.60 | 331,020 |
| 2019-11-13 | $34.26 | $34.62 | $34.07 | $34.21 | $17.22 | 206,560 |
| 2019-11-12 | $34.58 | $34.73 | $34.07 | $34.49 | $17.36 | 226,810 |
| 2019-11-11 | $35.99 | $36.20 | $34.51 | $34.59 | $17.41 | 471,270 |
| 2019-11-08 | $36.08 | $36.48 | $35.67 | $36.36 | $18.31 | 449,220 |
| 2019-11-07 | $35.50 | $35.82 | $34.81 | $35.67 | $17.96 | 314,180 |
| 2019-11-06 | $35.90 | $36.09 | $35.36 | $35.63 | $17.94 | 333,760 |
| 2019-11-05 | $35.64 | $35.89 | $35.35 | $35.59 | $17.92 | 278,400 |
| 2019-11-04 | $36.09 | $36.34 | $35.50 | $35.58 | $17.91 | 309,180 |
| 2019-11-01 | $35.94 | $36.13 | $35.21 | $35.78 | $18.01 | 339,300 |
| 2019-10-31 | $36.02 | $36.68 | $35.58 | $35.67 | $17.96 | 373,960 |
| 2019-10-30 | $38.09 | $38.09 | $35.69 | $36.10 | $18.17 | 919,960 |
| 2019-10-29 | $38.54 | $39.16 | $38.05 | $38.14 | $19.20 | 407,140 |
| 2019-10-28 | $38.51 | $39.22 | $38.51 | $38.97 | $19.62 | 314,160 |
| 2019-10-25 | $38.00 | $38.96 | $37.88 | $38.51 | $19.39 | 298,750 |
| 2019-10-24 | $38.18 | $38.76 | $38.00 | $38.34 | $19.30 | 296,860 |
| 2019-10-23 | $39.21 | $39.45 | $38.33 | $38.53 | $19.40 | 494,090 |
| 2019-10-22 | $39.15 | $39.63 | $38.72 | $39.21 | $19.74 | 364,700 |
| 2019-10-21 | $40.58 | $40.58 | $38.70 | $39.20 | $19.74 | 515,750 |
| 2019-10-18 | $40.18 | $40.94 | $39.60 | $40.01 | $20.14 | 531,520 |
| 2019-10-17 | $39.59 | $40.83 | $39.56 | $40.60 | $20.44 | 702,100 |
| 2019-10-16 | $39.60 | $40.69 | $39.52 | $39.95 | $20.11 | 530,760 |
| 2019-10-15 | $40.29 | $40.48 | $38.50 | $39.94 | $20.11 | 1,282,900 |
| 2019-10-14 | $41.45 | $42.80 | $41.39 | $41.55 | $20.92 | 907,530 |
| 2019-10-11 | $42.54 | $42.79 | $40.88 | $41.56 | $20.92 | 1,071,630 |
| 2019-10-10 | $42.60 | $42.89 | $42.05 | $42.55 | $21.42 | 745,490 |
| 2019-10-09 | $42.42 | $43.19 | $41.72 | $42.72 | $21.51 | 866,280 |
| 2019-10-08 | $40.12 | $43.08 | $40.11 | $42.53 | $21.41 | 1,428,410 |
| 2019-10-07 | $40.10 | $40.10 | $40.10 | $40.10 | $20.19 | 0 |
| 2019-10-04 | $40.10 | $40.10 | $40.10 | $40.10 | $20.19 | 0 |
| 2019-10-03 | $40.10 | $40.10 | $40.10 | $40.10 | $20.19 | 0 |
| 2019-10-02 | $40.10 | $40.10 | $40.10 | $40.10 | $20.19 | 0 |
| 2019-10-01 | $40.10 | $40.10 | $40.10 | $40.10 | $20.19 | 0 |
| 2019-09-30 | $42.00 | $42.00 | $39.89 | $40.10 | $20.19 | 750,600 |
| 2019-09-27 | $39.63 | $41.42 | $39.13 | $41.15 | $20.72 | 976,340 |
| 2019-09-26 | $41.51 | $41.95 | $39.20 | $39.21 | $19.74 | 1,278,560 |
| 2019-09-25 | $42.78 | $43.46 | $40.82 | $41.12 | $20.70 | 1,332,690 |
| 2019-09-24 | $43.30 | $43.69 | $42.70 | $43.20 | $21.75 | 750,220 |
| 2019-09-23 | $43.31 | $43.79 | $42.26 | $43.49 | $21.89 | 890,010 |
| 2019-09-20 | $43.95 | $44.00 | $42.58 | $42.83 | $21.56 | 1,126,700 |
| 2019-09-19 | $41.38 | $44.49 | $41.38 | $43.81 | $22.06 | 1,906,770 |
| 2019-09-18 | $41.90 | $42.40 | $41.20 | $41.38 | $20.83 | 756,400 |
| 2019-09-17 | $42.50 | $43.06 | $40.87 | $41.90 | $21.09 | 1,314,710 |
| 2019-09-16 | $42.39 | $43.99 | $42.18 | $42.72 | $21.51 | 1,558,850 |
| 2019-09-13 | $42.55 | $42.55 | $42.55 | $42.55 | $21.42 | 0 |
| 2019-09-12 | $40.95 | $42.87 | $40.78 | $42.55 | $21.42 | 1,717,080 |
| 2019-09-11 | $40.72 | $41.31 | $40.53 | $41.03 | $20.66 | 828,200 |
| 2019-09-10 | $41.68 | $41.68 | $40.66 | $41.04 | $20.66 | 1,118,180 |
| 2019-09-09 | $38.98 | $41.70 | $38.98 | $41.50 | $20.89 | 1,920,720 |
| 2019-09-06 | $38.75 | $39.24 | $38.57 | $38.97 | $19.62 | 894,620 |
| 2019-09-05 | $38.70 | $40.19 | $38.55 | $38.73 | $19.50 | 1,883,490 |
| 2019-09-04 | $37.35 | $38.80 | $37.03 | $38.77 | $19.52 | 1,469,250 |
| 2019-09-03 | $37.16 | $37.66 | $37.01 | $37.35 | $18.80 | 691,470 |
| 2019-09-02 | $36.88 | $37.51 | $36.43 | $37.34 | $18.80 | 809,860 |
| 2019-08-30 | $38.66 | $38.80 | $36.67 | $37.11 | $18.68 | 1,155,820 |
| 2019-08-29 | $37.45 | $39.20 | $37.24 | $38.50 | $19.38 | 1,922,890 |
| 2019-08-28 | $37.69 | $37.71 | $36.97 | $37.02 | $18.64 | 712,950 |
| 2019-08-27 | $37.07 | $37.80 | $37.07 | $37.72 | $18.99 | 1,169,510 |
| 2019-08-26 | $37.15 | $38.18 | $36.88 | $37.29 | $18.77 | 1,656,300 |
| 2019-08-23 | $35.37 | $38.58 | $35.35 | $37.98 | $19.12 | 2,851,860 |
| 2019-08-22 | $35.00 | $35.40 | $34.81 | $35.36 | $17.80 | 637,020 |
| 2019-08-21 | $34.88 | $35.26 | $34.72 | $35.03 | $17.64 | 598,270 |
| 2019-08-20 | $34.57 | $35.07 | $34.16 | $34.89 | $17.57 | 911,760 |
| 2019-08-19 | $33.77 | $34.45 | $33.66 | $34.33 | $17.28 | 859,230 |
| 2019-08-16 | $33.50 | $33.77 | $33.35 | $33.57 | $16.90 | 493,980 |
| 2019-08-15 | $33.14 | $33.60 | $32.78 | $33.50 | $16.87 | 619,100 |
| 2019-08-14 | $33.98 | $33.98 | $33.65 | $33.84 | $17.04 | 441,730 |
| 2019-08-13 | $33.48 | $33.90 | $33.29 | $33.47 | $16.85 | 374,610 |
| 2019-08-12 | $33.21 | $33.90 | $33.10 | $33.83 | $17.03 | 333,930 |
| 2019-08-09 | $34.09 | $34.57 | $33.17 | $33.37 | $16.80 | 468,920 |
| 2019-08-08 | $33.60 | $34.33 | $33.56 | $33.86 | $17.05 | 460,560 |
| 2019-08-07 | $33.77 | $34.17 | $33.60 | $33.60 | $16.92 | 422,000 |
| 2019-08-06 | $34.25 | $34.25 | $33.05 | $33.75 | $16.99 | 749,850 |
| 2019-08-05 | $34.98 | $35.30 | $34.80 | $34.80 | $17.52 | 445,180 |
| 2019-08-02 | $35.20 | $35.20 | $34.70 | $34.95 | $17.60 | 765,900 |
| 2019-08-01 | $35.66 | $35.78 | $35.36 | $35.56 | $17.90 | 514,860 |
| 2019-07-31 | $36.09 | $36.15 | $35.70 | $35.72 | $17.98 | 431,760 |
| 2019-07-30 | $35.79 | $36.42 | $35.69 | $36.27 | $18.26 | 754,560 |
| 2019-07-29 | $35.52 | $35.98 | $35.48 | $35.69 | $17.97 | 457,330 |
| 2019-07-26 | $35.51 | $36.14 | $35.41 | $35.62 | $17.93 | 567,490 |
| 2019-07-25 | $35.57 | $35.89 | $35.45 | $35.66 | $17.95 | 442,380 |
| 2019-07-24 | $35.31 | $35.99 | $35.31 | $35.68 | $17.96 | 665,600 |
| 2019-07-23 | $34.88 | $35.34 | $34.88 | $35.24 | $17.74 | 416,800 |
| 2019-07-22 | $37.14 | $37.14 | $34.95 | $35.10 | $17.67 | 1,115,760 |
| 2019-07-19 | $37.19 | $37.38 | $36.55 | $36.80 | $18.53 | 744,940 |
| 2019-07-18 | $37.74 | $37.74 | $36.80 | $37.03 | $18.64 | 532,240 |
| 2019-07-17 | $38.42 | $38.43 | $37.65 | $37.79 | $19.03 | 740,720 |
| 2019-07-16 | $38.02 | $38.60 | $37.88 | $38.59 | $19.43 | 793,430 |
| 2019-07-15 | $37.30 | $38.33 | $36.85 | $38.29 | $19.28 | 1,119,300 |
| 2019-07-12 | $36.54 | $37.26 | $36.28 | $36.76 | $18.51 | 468,660 |
| 2019-07-11 | $36.88 | $37.11 | $36.10 | $36.48 | $18.37 | 494,140 |
| 2019-07-10 | $37.50 | $37.55 | $36.37 | $36.41 | $18.33 | 583,880 |
| 2019-07-09 | $36.24 | $37.45 | $36.24 | $37.26 | $18.76 | 853,800 |
| 2019-07-08 | $38.54 | $38.54 | $36.12 | $36.12 | $18.18 | 1,078,160 |
| 2019-07-05 | $37.79 | $39.13 | $37.64 | $38.81 | $19.54 | 1,073,350 |
| 2019-07-04 | $37.67 | $37.90 | $37.46 | $37.87 | $19.07 | 566,820 |
| 2019-07-03 | $37.49 | $37.78 | $37.25 | $37.47 | $18.86 | 502,500 |
| 2019-07-02 | $37.26 | $37.95 | $37.00 | $37.71 | $18.99 | 814,300 |
| 2019-07-01 | $36.61 | $37.28 | $36.58 | $37.26 | $18.76 | 877,460 |
| 2019-06-28 | $37.09 | $37.36 | $35.81 | $36.13 | $18.19 | 879,400 |
| 2019-06-27 | $37.62 | $38.00 | $37.23 | $37.26 | $18.76 | 511,440 |
| 2019-06-26 | $37.18 | $37.79 | $36.88 | $37.49 | $18.87 | 536,920 |
| 2019-06-25 | $37.63 | $37.90 | $36.93 | $37.18 | $18.72 | 562,800 |
| 2019-06-24 | $38.25 | $38.41 | $37.41 | $37.63 | $18.94 | 565,250 |
| 2019-06-21 | $37.82 | $38.74 | $37.82 | $38.26 | $19.26 | 873,150 |
| 2019-06-20 | $37.16 | $38.08 | $37.16 | $37.88 | $19.07 | 650,450 |
| 2019-06-19 | $39.00 | $39.00 | $37.61 | $37.66 | $18.96 | 734,470 |
| 2019-06-18 | $36.29 | $38.15 | $36.29 | $37.53 | $18.89 | 899,960 |
| 2019-06-17 | $36.50 | $36.98 | $36.20 | $36.29 | $18.27 | 368,980 |
| 2019-06-14 | $38.16 | $38.28 | $36.49 | $36.52 | $18.39 | 708,400 |
| 2019-06-13 | $39.00 | $39.00 | $37.60 | $38.09 | $19.18 | 744,980 |
| 2019-06-12 | $38.45 | $39.05 | $38.00 | $38.59 | $19.43 | 665,600 |
| 2019-06-11 | $37.00 | $38.46 | $37.00 | $38.45 | $19.36 | 736,320 |
| 2019-06-10 | $37.00 | $37.33 | $36.66 | $36.99 | $18.62 | 379,840 |
| 2019-06-07 | $36.66 | $36.66 | $36.66 | $36.66 | $18.46 | 0 |
| 2019-06-06 | $38.50 | $38.50 | $36.52 | $36.66 | $18.46 | 663,340 |
| 2019-06-05 | $39.12 | $39.58 | $38.12 | $38.26 | $19.26 | 575,270 |
| 2019-06-04 | $39.12 | $40.47 | $38.56 | $38.73 | $19.50 | 770,920 |
| 2019-06-03 | $41.82 | $41.84 | $39.60 | $39.65 | $19.96 | 1,100,420 |
| 2019-05-31 | $40.45 | $42.88 | $40.01 | $41.90 | $21.09 | 1,614,760 |
| 2019-05-30 | $40.36 | $40.41 | $39.44 | $40.32 | $20.30 | 672,110 |
| 2019-05-29 | $39.74 | $41.00 | $39.32 | $40.56 | $20.42 | 759,880 |
| 2019-05-28 | $40.59 | $40.73 | $39.70 | $39.74 | $20.01 | 648,950 |
| 2019-05-27 | $39.89 | $40.70 | $39.38 | $40.60 | $20.44 | 599,470 |
| 2019-05-24 | $40.01 | $41.68 | $39.86 | $39.89 | $20.08 | 516,780 |
| 2019-05-23 | $76.09 | $77.35 | $74.01 | $74.20 | $20.53 | 401,000 |
| 2019-05-22 | $79.12 | $79.33 | $76.00 | $77.00 | $21.31 | 448,260 |
| 2019-05-21 | $79.01 | $79.27 | $78.32 | $79.12 | $21.89 | 306,600 |
| 2019-05-20 | $78.06 | $79.07 | $76.30 | $78.99 | $21.86 | 364,120 |
| 2019-05-17 | $79.68 | $80.55 | $76.88 | $76.88 | $21.27 | 532,900 |
| 2019-05-16 | $79.60 | $83.00 | $79.10 | $80.77 | $22.35 | 804,370 |
| 2019-05-15 | $75.98 | $78.24 | $75.98 | $78.01 | $21.59 | 486,990 |
| 2019-05-14 | $75.60 | $76.49 | $75.43 | $75.79 | $20.97 | 227,310 |
| 2019-05-13 | $76.00 | $76.49 | $75.60 | $76.25 | $21.10 | 346,800 |
| 2019-05-10 | $75.44 | $76.92 | $74.56 | $76.75 | $21.24 | 537,200 |
| 2019-05-09 | $75.40 | $76.48 | $74.60 | $75.33 | $20.84 | 473,700 |
| 2019-05-08 | $72.94 | $75.50 | $72.12 | $75.50 | $20.89 | 447,410 |
| 2019-05-07 | $72.85 | $74.74 | $72.85 | $74.30 | $20.56 | 419,400 |
| 2019-05-06 | $75.01 | $76.44 | $71.00 | $72.44 | $20.04 | 612,210 |
| 2019-05-03 | $78.10 | $78.10 | $78.10 | $78.10 | $21.61 | 0 |
| 2019-05-02 | $78.10 | $78.10 | $78.10 | $78.10 | $21.61 | 0 |
| 2019-05-01 | $78.10 | $78.10 | $78.10 | $78.10 | $21.61 | 0 |
| 2019-04-30 | $77.05 | $78.59 | $77.04 | $78.10 | $21.61 | 289,500 |
| 2019-04-29 | $81.68 | $81.68 | $77.04 | $77.04 | $21.32 | 707,800 |
| 2019-04-26 | $85.00 | $85.00 | $81.60 | $81.68 | $22.60 | 892,690 |
| 2019-04-25 | $86.54 | $88.57 | $86.10 | $86.75 | $24.00 | 751,300 |
| 2019-04-24 | $86.70 | $86.79 | $85.78 | $86.75 | $24.00 | 374,370 |
| 2019-04-23 | $87.24 | $87.25 | $85.41 | $86.04 | $23.81 | 517,690 |
| 2019-04-22 | $87.70 | $87.80 | $86.76 | $87.20 | $24.13 | 489,100 |
| 2019-04-19 | $87.29 | $87.93 | $87.00 | $87.70 | $24.27 | 403,990 |
| 2019-04-18 | $88.97 | $88.97 | $87.20 | $87.42 | $24.19 | 690,710 |
| 2019-04-17 | $89.02 | $89.50 | $88.50 | $89.07 | $24.65 | 603,380 |
| 2019-04-16 | $88.40 | $89.09 | $86.89 | $89.09 | $24.65 | 686,320 |
| 2019-04-15 | $91.30 | $91.99 | $88.22 | $88.60 | $24.52 | 1,058,320 |
| 2019-04-12 | $92.66 | $95.92 | $91.02 | $91.23 | $25.24 | 1,775,800 |
| 2019-04-11 | $86.63 | $88.62 | $86.42 | $88.00 | $24.35 | 930,300 |
| 2019-04-10 | $90.00 | $91.50 | $86.63 | $86.63 | $23.97 | 2,283,800 |
| 2019-04-09 | $95.51 | $96.56 | $93.66 | $96.24 | $26.63 | 734,100 |
| 2019-04-08 | $96.00 | $97.98 | $94.92 | $95.50 | $26.42 | 936,610 |
| 2019-04-05 | $97.98 | $97.98 | $97.98 | $97.98 | $27.11 | 0 |
| 2019-04-04 | $96.80 | $99.45 | $96.75 | $97.98 | $27.11 | 943,550 |
| 2019-04-03 | $95.96 | $96.99 | $95.01 | $96.60 | $26.73 | 603,320 |
| 2019-04-02 | $96.21 | $96.79 | $95.52 | $96.25 | $26.63 | 664,100 |
| 2019-04-01 | $93.90 | $96.75 | $93.78 | $96.19 | $26.62 | 839,550 |
| 2019-03-29 | $91.30 | $93.80 | $91.30 | $93.50 | $25.87 | 794,110 |
| 2019-03-28 | $96.80 | $96.80 | $91.70 | $92.10 | $25.48 | 1,156,500 |
| 2019-03-27 | $96.81 | $97.55 | $96.10 | $96.84 | $26.80 | 556,260 |
| 2019-03-26 | $98.14 | $98.80 | $96.28 | $96.82 | $26.79 | 676,750 |
| 2019-03-25 | $97.03 | $99.65 | $96.80 | $98.12 | $27.15 | 842,420 |
| 2019-03-22 | $98.50 | $99.65 | $95.69 | $99.19 | $27.45 | 977,320 |
| 2019-03-21 | $98.04 | $98.85 | $97.05 | $98.20 | $27.17 | 806,080 |
| 2019-03-20 | $98.65 | $99.19 | $96.74 | $97.94 | $27.10 | 844,220 |
| 2019-03-19 | $100.71 | $101.58 | $98.01 | $99.14 | $27.43 | 944,100 |
| 2019-03-18 | $98.20 | $101.15 | $97.90 | $100.50 | $27.81 | 1,045,720 |
| 2019-03-15 | $97.98 | $98.93 | $96.00 | $98.30 | $27.20 | 1,090,300 |
| 2019-03-14 | $101.99 | $102.58 | $96.47 | $98.01 | $27.12 | 1,298,010 |
| 2019-03-13 | $100.69 | $106.66 | $99.53 | $102.52 | $28.37 | 2,295,580 |
| 2019-03-12 | $97.49 | $100.90 | $97.18 | $99.51 | $27.53 | 1,507,670 |
| 2019-03-11 | $95.30 | $97.73 | $95.30 | $97.71 | $27.04 | 1,015,910 |
| 2019-03-08 | $99.04 | $100.16 | $95.26 | $95.43 | $26.41 | 1,889,080 |
| 2019-03-07 | $98.90 | $108.17 | $95.56 | $102.41 | $28.34 | 2,783,000 |
| 2019-03-06 | $97.29 | $101.48 | $97.23 | $99.01 | $27.40 | 2,082,700 |
| 2019-03-05 | $96.98 | $96.98 | $95.48 | $96.82 | $26.79 | 1,318,310 |
| 2019-03-04 | $97.78 | $99.66 | $95.48 | $97.11 | $26.87 | 1,805,960 |
| 2019-03-01 | $97.84 | $99.77 | $95.60 | $97.15 | $26.88 | 1,428,590 |
| 2019-02-28 | $97.12 | $102.33 | $97.12 | $97.80 | $27.06 | 2,171,290 |
| 2019-02-27 | $92.64 | $99.97 | $92.39 | $97.10 | $26.87 | 2,703,050 |
| 2019-02-26 | $92.80 | $95.27 | $92.32 | $93.05 | $25.75 | 2,083,680 |
| 2019-02-25 | $89.90 | $93.67 | $89.50 | $93.00 | $25.73 | 1,830,750 |
| 2019-02-22 | $88.94 | $90.75 | $88.50 | $90.00 | $24.90 | 1,052,320 |
| 2019-02-21 | $90.57 | $91.33 | $89.37 | $89.70 | $24.82 | 1,108,390 |
| 2019-02-20 | $93.49 | $93.50 | $89.65 | $90.75 | $25.11 | 1,342,040 |
| 2019-02-19 | $93.85 | $94.77 | $92.00 | $93.13 | $25.77 | 1,554,660 |
| 2019-02-18 | $92.29 | $93.99 | $91.70 | $93.71 | $25.93 | 1,251,480 |
| 2019-02-15 | $92.56 | $92.56 | $90.69 | $91.84 | $25.41 | 1,180,600 |
| 2019-02-14 | $90.82 | $94.98 | $90.66 | $92.56 | $25.61 | 1,613,300 |
| 2019-02-13 | $90.50 | $91.79 | $89.80 | $90.78 | $25.12 | 1,393,520 |
| 2019-02-12 | $89.20 | $91.12 | $88.65 | $90.82 | $25.13 | 1,558,390 |
| 2019-02-11 | $87.33 | $90.00 | $87.01 | $89.22 | $24.69 | 1,324,640 |
| 2019-02-08 | $87.00 | $87.00 | $87.00 | $87.00 | $24.07 | 0 |
| 2019-02-07 | $87.00 | $87.00 | $87.00 | $87.00 | $24.07 | 0 |
| 2019-02-06 | $87.00 | $87.00 | $87.00 | $87.00 | $24.07 | 0 |
| 2019-02-05 | $87.00 | $87.00 | $87.00 | $87.00 | $24.07 | 0 |
| 2019-02-04 | $87.00 | $87.00 | $87.00 | $87.00 | $24.07 | 0 |
| 2019-02-01 | $86.00 | $87.65 | $85.66 | $87.00 | $24.07 | 1,220,590 |
| 2019-01-31 | $90.00 | $91.99 | $85.10 | $85.38 | $23.62 | 2,287,620 |
| 2019-01-30 | $94.05 | $95.90 | $90.89 | $91.18 | $25.23 | 2,049,480 |
| 2019-01-29 | $91.75 | $96.22 | $89.72 | $95.33 | $26.38 | 2,402,040 |
| 2019-01-28 | $91.58 | $93.28 | $89.34 | $92.30 | $25.54 | 1,714,410 |
| 2019-01-25 | $93.46 | $96.06 | $91.00 | $91.10 | $25.21 | 2,141,880 |
| 2019-01-24 | $95.99 | $97.48 | $93.43 | $94.14 | $26.05 | 2,381,910 |
| 2019-01-23 | $92.86 | $99.95 | $92.03 | $97.90 | $27.09 | 3,291,640 |
| 2019-01-22 | $90.98 | $95.20 | $89.87 | $93.55 | $25.88 | 2,345,430 |
| 2019-01-21 | $92.20 | $93.70 | $91.23 | $91.68 | $25.37 | 1,863,610 |
| 2019-01-18 | $90.15 | $94.04 | $90.01 | $91.57 | $25.34 | 2,204,690 |
| 2019-01-17 | $90.00 | $91.27 | $88.73 | $90.90 | $25.15 | 1,434,730 |
| 2019-01-16 | $91.69 | $93.70 | $90.17 | $90.37 | $25.00 | 1,865,930 |
| 2019-01-15 | $86.01 | $93.10 | $86.01 | $92.02 | $25.46 | 2,420,850 |
| 2019-01-14 | $100.30 | $100.89 | $89.20 | $89.87 | $24.87 | 3,805,430 |
| 2019-01-11 | $88.80 | $97.47 | $88.52 | $97.47 | $26.97 | 3,583,390 |
| 2019-01-10 | $90.67 | $92.48 | $87.75 | $88.61 | $24.52 | 2,712,310 |
| 2019-01-09 | $91.00 | $92.95 | $90.01 | $91.40 | $25.29 | 2,578,280 |
| 2019-01-08 | $88.68 | $94.74 | $88.68 | $91.15 | $25.22 | 3,392,280 |
| 2019-01-07 | $88.90 | $90.42 | $86.66 | $88.80 | $24.57 | 2,877,530 |
| 2019-01-04 | $86.80 | $90.55 | $83.68 | $88.99 | $24.62 | 3,978,030 |
| 2019-01-03 | $87.13 | $92.85 | $86.68 | $87.87 | $24.31 | 5,178,290 |
| 2019-01-02 | $85.32 | $85.32 | $85.32 | $85.32 | $23.61 | 145,690 |
| 2019-01-01 | $77.56 | $77.56 | $77.56 | $77.56 | $21.46 | 0 |
| 2018-12-31 | $77.56 | $77.56 | $77.56 | $77.56 | $21.46 | 0 |
| 2018-12-28 | $64.63 | $77.56 | $64.63 | $77.56 | $21.46 | 45,140 |
Jinma Technology Entertainment Corporation Ltd (300756) News Headlines
Recent Jinma Technology Entertainment Corporation Ltd (300756) News
Similar Companies to Jinma Technology Entertainment Corporation Ltd (300756) 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 | -- | -- | -- |