New East New Materials Company Ltd (603110) Exchange: SHG
Data as of July 11, 2025
$16.05 ($-0.17) -1.05%
New East New Materials Company Ltd - Daily Information
Click for more stock information on New East New Materials Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $16.22 |
| Previous Close | $16.05 |
| High | $16.22 |
| Low | $15.97 |
| Adjusted Open | $16.22 |
| Previous Adjusted Close | $16.05 |
| Adjusted High | $16.22 |
| Adjusted Low | $15.97 |
About New East New Materials Company Ltd (603110)
Invest in New East New Materials Company Ltd (603110)
Historical Stock Data for New East New Materials Company Ltd (603110)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $16.22 | $16.22 | $15.97 | $16.05 | $16.05 | 4,987,300 |
| 2025-07-08 | $16.14 | $16.24 | $15.81 | $16.22 | $16.22 | 6,860,240 |
| 2025-07-07 | $16.00 | $16.03 | $15.73 | $15.97 | $15.97 | 5,631,300 |
| 2025-07-04 | $16.14 | $16.72 | $15.90 | $16.06 | $16.06 | 11,246,320 |
| 2025-07-03 | $16.04 | $16.20 | $16.02 | $16.13 | $16.13 | 3,773,700 |
| 2025-07-02 | $16.20 | $16.30 | $16.08 | $16.09 | $16.09 | 6,162,120 |
| 2025-06-30 | $16.35 | $16.41 | $16.10 | $16.28 | $16.28 | 7,065,900 |
| 2025-06-27 | $16.08 | $16.33 | $16.06 | $16.18 | $16.18 | 7,270,800 |
| 2025-06-26 | $15.80 | $16.37 | $15.76 | $16.11 | $16.11 | 13,565,100 |
| 2025-06-25 | $15.85 | $15.94 | $15.65 | $15.85 | $15.85 | 5,668,300 |
| 2025-06-24 | $15.58 | $15.77 | $15.41 | $15.76 | $15.76 | 5,069,340 |
| 2025-06-23 | $15.05 | $15.50 | $15.03 | $15.43 | $15.43 | 5,148,860 |
| 2025-06-20 | $15.34 | $15.53 | $15.12 | $15.13 | $15.13 | 4,169,600 |
| 2025-06-19 | $15.68 | $15.83 | $15.31 | $15.38 | $15.38 | 6,227,900 |
| 2025-06-18 | $15.58 | $15.75 | $15.36 | $15.55 | $15.55 | 5,033,920 |
| 2025-06-17 | $15.74 | $15.85 | $15.55 | $15.63 | $15.63 | 4,275,600 |
| 2025-06-13 | $15.90 | $16.00 | $15.48 | $15.51 | $15.51 | 7,787,600 |
| 2025-06-12 | $16.10 | $16.18 | $15.93 | $16.01 | $16.01 | 5,014,330 |
| 2025-06-11 | $16.08 | $16.29 | $16.08 | $16.15 | $16.15 | 6,027,870 |
| 2025-06-10 | $16.63 | $16.71 | $15.93 | $16.14 | $16.14 | 9,149,960 |
| 2025-06-09 | $16.32 | $16.60 | $16.32 | $16.56 | $16.56 | 8,890,100 |
| 2025-06-06 | $16.38 | $16.62 | $16.20 | $16.36 | $16.36 | 8,654,200 |
| 2025-06-05 | $16.25 | $16.62 | $16.18 | $16.45 | $16.45 | 12,358,200 |
| 2025-06-04 | $15.98 | $16.59 | $15.89 | $16.38 | $16.38 | 13,993,200 |
| 2025-06-03 | $15.76 | $15.98 | $15.68 | $15.88 | $15.88 | 5,581,000 |
| 2025-05-30 | $16.02 | $16.13 | $15.70 | $15.71 | $15.71 | 6,520,900 |
| 2025-05-29 | $15.84 | $16.15 | $15.79 | $16.12 | $16.12 | 7,892,020 |
| 2025-05-28 | $16.23 | $16.43 | $15.80 | $15.92 | $15.92 | 9,168,900 |
| 2025-05-27 | $16.46 | $16.47 | $16.16 | $16.39 | $16.39 | 6,991,520 |
| 2025-05-26 | $16.27 | $16.61 | $16.10 | $16.46 | $16.46 | 11,541,500 |
| 2025-05-23 | $16.66 | $17.66 | $16.24 | $16.31 | $16.31 | 15,117,500 |
| 2025-05-22 | $16.93 | $17.04 | $16.57 | $16.67 | $16.67 | 10,130,200 |
| 2025-05-21 | $17.26 | $17.26 | $16.79 | $16.99 | $16.99 | 12,655,000 |
| 2025-05-20 | $17.16 | $17.39 | $16.92 | $17.28 | $17.28 | 11,996,900 |
| 2025-05-19 | $17.29 | $17.58 | $16.90 | $17.33 | $17.33 | 14,549,600 |
| 2025-05-16 | $16.79 | $17.40 | $16.79 | $17.29 | $17.29 | 12,276,800 |
| 2025-05-15 | $17.78 | $17.89 | $16.90 | $17.01 | $17.01 | 16,735,000 |
| 2025-05-14 | $18.00 | $18.37 | $17.60 | $17.71 | $17.71 | 23,061,000 |
| 2025-05-13 | $18.35 | $19.33 | $17.79 | $17.93 | $17.93 | 37,276,910 |
| 2025-05-12 | $18.01 | $18.07 | $17.66 | $18.00 | $18.00 | 13,677,200 |
| 2025-05-09 | $18.35 | $18.48 | $17.68 | $17.77 | $17.77 | 18,205,700 |
| 2025-05-08 | $18.55 | $18.82 | $18.40 | $18.40 | $18.40 | 21,212,990 |
| 2025-05-07 | $18.63 | $19.07 | $18.25 | $18.90 | $18.90 | 33,386,430 |
| 2025-05-06 | $18.60 | $19.23 | $18.41 | $18.91 | $18.91 | 48,609,940 |
| 2025-04-30 | $17.90 | $19.64 | $17.56 | $18.70 | $18.70 | 54,588,030 |
| 2025-04-29 | $16.91 | $18.38 | $16.70 | $17.85 | $17.85 | 39,706,190 |
| 2025-04-28 | $16.10 | $17.67 | $16.05 | $17.09 | $17.09 | 41,790,260 |
| 2025-04-25 | $16.55 | $16.70 | $15.69 | $16.06 | $16.06 | 23,605,360 |
| 2025-04-24 | $17.66 | $17.70 | $16.26 | $16.47 | $16.47 | 30,885,580 |
| 2025-04-23 | $19.08 | $19.57 | $17.54 | $17.64 | $17.64 | 38,138,690 |
| 2025-04-22 | $19.50 | $20.50 | $18.82 | $19.10 | $19.10 | 53,251,090 |
| 2025-04-21 | $17.40 | $18.80 | $17.20 | $18.80 | $18.80 | 32,746,660 |
| 2025-04-18 | $17.60 | $18.80 | $16.85 | $17.09 | $17.09 | 34,632,880 |
| 2025-04-17 | $16.61 | $19.27 | $16.52 | $17.93 | $17.93 | 42,770,650 |
| 2025-04-16 | $15.99 | $17.59 | $15.52 | $17.59 | $17.59 | 39,601,040 |
| 2025-04-15 | $14.50 | $15.99 | $14.38 | $15.99 | $15.99 | 10,123,480 |
| 2025-04-14 | $14.48 | $14.75 | $14.46 | $14.54 | $14.54 | 6,850,900 |
| 2025-04-11 | $14.25 | $14.60 | $14.18 | $14.37 | $14.37 | 6,628,130 |
| 2025-04-10 | $14.24 | $14.76 | $14.24 | $14.40 | $14.40 | 6,776,880 |
| 2025-04-09 | $13.53 | $14.23 | $12.38 | $14.10 | $14.10 | 9,361,600 |
| 2025-04-08 | $13.69 | $14.28 | $13.20 | $13.70 | $13.70 | 10,670,740 |
| 2025-04-07 | $15.10 | $15.10 | $14.60 | $14.60 | $14.60 | 2,941,600 |
| 2025-04-03 | $16.30 | $16.51 | $16.06 | $16.22 | $16.22 | 3,785,000 |
| 2025-04-02 | $16.45 | $16.69 | $16.40 | $16.43 | $16.43 | 2,942,900 |
| 2025-04-01 | $16.48 | $16.72 | $16.30 | $16.50 | $16.50 | 3,780,500 |
| 2025-03-31 | $16.59 | $16.59 | $16.08 | $16.48 | $16.48 | 5,391,600 |
| 2025-03-28 | $17.02 | $17.10 | $16.68 | $16.68 | $16.68 | 4,958,800 |
| 2025-03-27 | $17.09 | $17.28 | $16.89 | $17.02 | $17.02 | 4,594,000 |
| 2025-03-26 | $17.21 | $17.45 | $17.13 | $17.18 | $17.18 | 5,155,120 |
| 2025-03-25 | $16.98 | $17.41 | $16.73 | $17.22 | $17.22 | 8,816,500 |
| 2025-03-24 | $18.48 | $18.48 | $16.68 | $17.20 | $17.20 | 16,793,910 |
| 2025-03-21 | $18.19 | $18.98 | $17.75 | $18.53 | $18.53 | 17,379,480 |
| 2025-03-20 | $17.90 | $18.45 | $17.71 | $18.18 | $18.18 | 10,966,110 |
| 2025-03-19 | $18.17 | $18.28 | $17.80 | $17.88 | $17.88 | 6,320,000 |
| 2025-03-18 | $18.15 | $18.46 | $18.06 | $18.23 | $18.23 | 5,615,360 |
| 2025-03-17 | $18.23 | $18.36 | $18.10 | $18.12 | $18.12 | 5,213,000 |
| 2025-03-14 | $18.04 | $18.22 | $17.86 | $18.12 | $18.12 | 7,264,560 |
| 2025-03-13 | $18.68 | $18.69 | $17.80 | $18.04 | $18.04 | 9,487,100 |
| 2025-03-12 | $18.45 | $19.15 | $18.33 | $18.68 | $18.68 | 11,997,100 |
| 2025-03-11 | $18.17 | $18.39 | $18.05 | $18.36 | $18.36 | 7,305,040 |
| 2025-03-10 | $18.50 | $18.68 | $18.24 | $18.42 | $18.42 | 8,526,900 |
| 2025-03-07 | $18.89 | $19.22 | $18.45 | $18.55 | $18.55 | 12,389,320 |
| 2025-03-06 | $19.20 | $19.65 | $19.03 | $19.18 | $19.18 | 17,986,860 |
| 2025-03-05 | $18.47 | $19.31 | $18.45 | $19.17 | $19.17 | 15,907,300 |
| 2025-03-04 | $18.38 | $18.65 | $18.20 | $18.56 | $18.56 | 8,963,000 |
| 2025-03-03 | $18.27 | $18.70 | $18.00 | $18.45 | $18.45 | 10,495,220 |
| 2025-02-28 | $18.93 | $19.16 | $18.10 | $18.25 | $18.25 | 12,080,830 |
| 2025-02-27 | $19.88 | $19.88 | $18.69 | $19.01 | $19.01 | 17,613,000 |
| 2025-02-26 | $19.42 | $20.11 | $19.14 | $19.98 | $19.98 | 21,344,180 |
| 2025-02-25 | $19.00 | $19.99 | $19.00 | $19.42 | $19.42 | 19,153,370 |
| 2025-02-24 | $21.39 | $21.49 | $19.83 | $19.83 | $19.83 | 34,916,680 |
| 2025-02-20 | $22.08 | $22.67 | $21.13 | $21.48 | $21.48 | 35,692,840 |
| 2025-02-19 | $23.00 | $23.88 | $21.51 | $22.71 | $22.71 | 46,712,580 |
| 2025-02-18 | $21.82 | $24.55 | $21.02 | $23.40 | $23.40 | 68,424,060 |
| 2025-02-17 | $19.08 | $22.32 | $19.08 | $22.32 | $22.32 | 45,404,850 |
| 2025-02-14 | $21.67 | $23.53 | $19.75 | $20.29 | $20.29 | 58,431,070 |
| 2025-02-13 | $19.69 | $21.66 | $19.02 | $21.66 | $21.66 | 61,554,870 |
| 2025-02-12 | $17.19 | $19.69 | $17.14 | $19.69 | $19.69 | 49,031,150 |
| 2025-02-11 | $17.75 | $18.72 | $16.67 | $17.90 | $17.90 | 42,989,240 |
| 2025-02-10 | $20.68 | $20.68 | $18.33 | $18.33 | $18.33 | 58,450,090 |
| 2025-02-07 | $19.40 | $19.40 | $17.38 | $19.40 | $19.40 | 59,937,200 |
| 2025-02-06 | $17.64 | $17.64 | $17.64 | $17.64 | $17.64 | 7,153,780 |
| 2025-02-05 | $14.48 | $16.04 | $14.45 | $16.04 | $16.04 | 14,758,900 |
| 2025-01-27 | $14.06 | $14.74 | $13.72 | $14.58 | $14.58 | 8,195,500 |
| 2025-01-24 | $13.95 | $14.28 | $13.88 | $14.14 | $14.14 | 5,025,800 |
| 2025-01-23 | $14.18 | $14.52 | $14.05 | $14.06 | $14.06 | 6,908,200 |
| 2025-01-22 | $13.80 | $14.20 | $13.57 | $14.14 | $14.14 | 6,318,500 |
| 2025-01-21 | $14.08 | $14.09 | $13.57 | $13.85 | $13.85 | 4,060,400 |
| 2025-01-20 | $13.85 | $14.08 | $13.64 | $14.00 | $14.00 | 3,922,300 |
| 2025-01-17 | $13.82 | $14.06 | $13.61 | $13.74 | $13.74 | 3,102,900 |
| 2025-01-16 | $13.87 | $14.09 | $13.63 | $13.82 | $13.82 | 4,103,400 |
| 2025-01-15 | $13.96 | $14.05 | $13.70 | $13.78 | $13.78 | 3,125,700 |
| 2025-01-14 | $13.29 | $13.96 | $13.29 | $13.96 | $13.96 | 4,524,650 |
| 2025-01-13 | $13.06 | $13.44 | $12.72 | $13.30 | $13.30 | 4,362,500 |
| 2025-01-09 | $13.88 | $14.33 | $13.71 | $13.88 | $13.88 | 5,409,200 |
| 2025-01-08 | $13.72 | $14.15 | $13.58 | $13.90 | $13.90 | 6,866,200 |
| 2025-01-07 | $13.14 | $13.85 | $13.13 | $13.72 | $13.72 | 4,900,900 |
| 2025-01-06 | $13.37 | $13.48 | $12.76 | $13.15 | $13.15 | 4,355,300 |
| 2025-01-03 | $14.02 | $14.20 | $13.35 | $13.36 | $13.36 | 6,103,980 |
| 2025-01-02 | $14.36 | $14.48 | $13.80 | $14.03 | $14.03 | 6,101,600 |
| 2024-12-31 | $15.00 | $15.16 | $14.39 | $14.40 | $14.40 | 6,573,000 |
| 2024-12-30 | $14.50 | $15.15 | $14.10 | $14.99 | $14.99 | 8,744,080 |
| 2024-12-27 | $14.42 | $14.80 | $14.41 | $14.52 | $14.52 | 4,599,780 |
| 2024-12-26 | $14.06 | $14.59 | $14.06 | $14.41 | $14.41 | 5,147,700 |
| 2024-12-25 | $14.94 | $14.94 | $14.02 | $14.14 | $14.14 | 7,488,820 |
| 2024-12-24 | $15.09 | $15.30 | $14.50 | $14.91 | $14.91 | 8,437,120 |
| 2024-12-23 | $16.22 | $16.29 | $14.99 | $15.14 | $15.14 | 7,749,180 |
| 2024-12-20 | $16.38 | $16.58 | $16.10 | $16.21 | $16.21 | 6,603,260 |
| 2024-12-19 | $16.02 | $16.28 | $15.45 | $16.16 | $16.16 | 9,653,270 |
| 2024-12-18 | $16.90 | $16.91 | $16.18 | $16.25 | $16.25 | 9,331,560 |
| 2024-12-17 | $17.97 | $18.07 | $16.75 | $17.05 | $17.05 | 14,385,900 |
| 2024-12-16 | $16.71 | $18.32 | $16.47 | $18.20 | $18.20 | 20,613,130 |
| 2024-12-13 | $16.64 | $16.96 | $16.47 | $16.66 | $16.66 | 9,568,300 |
| 2024-12-12 | $16.76 | $16.88 | $16.42 | $16.71 | $16.71 | 9,495,590 |
| 2024-12-11 | $17.07 | $17.15 | $16.55 | $16.76 | $16.76 | 12,323,330 |
| 2024-12-10 | $17.69 | $17.69 | $17.12 | $17.17 | $17.17 | 11,813,670 |
| 2024-12-09 | $17.70 | $17.71 | $17.08 | $17.18 | $17.18 | 10,460,040 |
| 2024-12-06 | $17.00 | $17.85 | $16.80 | $17.65 | $17.65 | 15,716,280 |
| 2024-12-05 | $16.66 | $17.05 | $16.60 | $17.00 | $17.00 | 10,460,700 |
| 2024-12-04 | $17.21 | $17.65 | $16.58 | $16.67 | $16.67 | 15,573,900 |
| 2024-12-03 | $17.19 | $18.18 | $17.03 | $17.68 | $17.68 | 18,025,690 |
| 2024-12-02 | $18.20 | $18.49 | $17.25 | $17.44 | $17.44 | 27,720,130 |
| 2024-11-29 | $18.71 | $19.98 | $18.71 | $18.75 | $18.75 | 30,633,080 |
| 2024-11-28 | $18.70 | $20.90 | $18.18 | $19.60 | $19.60 | 42,740,970 |
| 2024-11-27 | $17.12 | $19.60 | $17.12 | $19.10 | $19.10 | 36,639,700 |
| 2024-11-26 | $16.73 | $18.88 | $16.14 | $17.85 | $17.85 | 29,694,480 |
| 2024-11-25 | $16.45 | $17.29 | $15.83 | $17.16 | $17.16 | 24,988,450 |
| 2024-11-22 | $16.85 | $18.38 | $16.41 | $17.52 | $17.52 | 33,093,550 |
| 2024-11-21 | $16.72 | $17.94 | $16.72 | $16.91 | $16.91 | 29,997,270 |
| 2024-11-20 | $17.00 | $18.36 | $16.82 | $17.31 | $17.31 | 42,441,410 |
| 2024-11-19 | $15.48 | $16.81 | $14.95 | $16.81 | $16.81 | 26,989,510 |
| 2024-11-18 | $14.50 | $15.46 | $14.12 | $15.28 | $15.28 | 20,437,270 |
| 2024-11-15 | $14.55 | $15.14 | $14.55 | $14.70 | $14.70 | 12,428,400 |
| 2024-11-14 | $14.64 | $15.35 | $14.23 | $14.54 | $14.54 | 15,723,530 |
| 2024-11-13 | $14.64 | $14.93 | $14.20 | $14.63 | $14.63 | 8,885,900 |
| 2024-11-12 | $15.15 | $15.51 | $14.52 | $14.68 | $14.68 | 14,331,430 |
| 2024-11-11 | $13.99 | $15.15 | $13.95 | $14.84 | $14.84 | 16,031,040 |
| 2024-11-08 | $14.12 | $14.58 | $14.00 | $14.02 | $14.02 | 11,264,210 |
| 2024-11-07 | $14.15 | $14.15 | $13.80 | $14.12 | $14.12 | 9,473,620 |
| 2024-11-06 | $13.74 | $14.48 | $13.60 | $14.13 | $14.13 | 14,076,960 |
| 2024-11-05 | $13.06 | $13.76 | $13.01 | $13.74 | $13.74 | 10,689,340 |
| 2024-11-04 | $12.52 | $13.02 | $12.52 | $12.99 | $12.99 | 8,158,700 |
| 2024-11-01 | $13.88 | $13.98 | $12.64 | $12.68 | $12.68 | 14,179,900 |
| 2024-10-31 | $13.90 | $14.30 | $13.58 | $13.97 | $13.97 | 11,661,280 |
| 2024-10-30 | $13.59 | $14.18 | $13.51 | $14.02 | $14.02 | 8,186,700 |
| 2024-10-29 | $14.66 | $14.66 | $13.79 | $13.80 | $13.80 | 15,368,270 |
| 2024-10-28 | $14.86 | $15.05 | $14.40 | $14.66 | $14.66 | 17,855,470 |
| 2024-10-25 | $14.50 | $15.70 | $14.16 | $15.21 | $15.21 | 24,075,130 |
| 2024-10-24 | $13.66 | $14.79 | $13.64 | $14.55 | $14.55 | 24,253,550 |
| 2024-10-23 | $13.53 | $13.76 | $13.40 | $13.63 | $13.63 | 10,331,720 |
| 2024-10-22 | $13.98 | $13.98 | $13.41 | $13.53 | $13.53 | 16,081,460 |
| 2024-10-21 | $13.92 | $14.25 | $13.60 | $14.00 | $14.00 | 21,973,910 |
| 2024-10-18 | $14.33 | $14.98 | $14.11 | $14.18 | $14.18 | 29,878,410 |
| 2024-10-17 | $13.90 | $15.00 | $13.51 | $14.63 | $14.63 | 31,474,670 |
| 2024-10-16 | $12.70 | $14.28 | $12.55 | $14.03 | $14.03 | 35,025,320 |
| 2024-10-15 | $12.10 | $13.02 | $11.80 | $13.02 | $13.02 | 26,305,750 |
| 2024-10-14 | $12.48 | $12.48 | $11.80 | $12.27 | $12.27 | 21,241,790 |
| 2024-10-11 | $11.45 | $12.67 | $10.66 | $12.49 | $12.49 | 31,879,270 |
| 2024-10-10 | $11.36 | $12.12 | $10.71 | $11.74 | $11.74 | 21,095,960 |
| 2024-10-09 | $12.70 | $12.70 | $11.48 | $11.48 | $11.48 | 18,040,290 |
| 2024-10-08 | $13.40 | $13.41 | $11.90 | $12.76 | $12.76 | 27,040,760 |
| 2024-09-30 | $11.89 | $12.28 | $11.22 | $12.19 | $12.19 | 27,607,430 |
| 2024-09-27 | $11.13 | $11.46 | $10.67 | $11.23 | $11.23 | 15,761,570 |
| 2024-09-26 | $9.38 | $10.43 | $9.38 | $10.43 | $10.43 | 4,979,620 |
| 2024-09-25 | $9.48 | $9.69 | $9.43 | $9.48 | $9.48 | 4,576,240 |
| 2024-09-24 | $9.03 | $9.38 | $9.03 | $9.38 | $9.38 | 4,862,200 |
| 2024-09-23 | $9.05 | $9.19 | $8.91 | $9.01 | $9.01 | 2,874,980 |
| 2024-09-20 | $9.15 | $9.15 | $8.92 | $8.99 | $8.99 | 3,645,040 |
| 2024-09-19 | $8.59 | $9.25 | $8.57 | $9.06 | $9.06 | 6,396,540 |
| 2024-09-18 | $8.71 | $8.76 | $8.31 | $8.55 | $8.55 | 3,631,380 |
| 2024-09-13 | $8.95 | $8.98 | $8.68 | $8.71 | $8.71 | 3,036,020 |
| 2024-09-12 | $9.18 | $9.19 | $8.93 | $8.94 | $8.94 | 2,589,020 |
| 2024-09-11 | $9.08 | $9.19 | $9.03 | $9.07 | $9.07 | 2,621,000 |
| 2024-09-10 | $9.07 | $9.13 | $8.85 | $9.09 | $9.09 | 3,196,200 |
| 2024-09-09 | $9.00 | $9.17 | $8.88 | $9.05 | $9.05 | 3,118,380 |
| 2024-09-06 | $9.27 | $9.29 | $8.98 | $9.00 | $9.00 | 3,499,100 |
| 2024-09-05 | $9.19 | $9.30 | $9.15 | $9.27 | $9.27 | 2,765,400 |
| 2024-09-04 | $9.23 | $9.35 | $9.09 | $9.19 | $9.19 | 3,759,400 |
| 2024-09-03 | $9.18 | $9.42 | $9.11 | $9.29 | $9.29 | 3,786,950 |
| 2024-09-02 | $9.45 | $9.55 | $9.16 | $9.16 | $9.16 | 3,569,600 |
| 2024-08-30 | $9.07 | $9.60 | $9.06 | $9.45 | $9.45 | 5,827,000 |
| 2024-08-29 | $8.75 | $9.16 | $8.75 | $9.07 | $9.07 | 4,863,370 |
| 2024-08-28 | $8.68 | $8.91 | $8.60 | $8.84 | $8.84 | 3,147,360 |
| 2024-08-27 | $8.83 | $8.90 | $8.68 | $8.70 | $8.70 | 2,731,450 |
| 2024-08-26 | $8.71 | $8.99 | $8.71 | $8.81 | $8.81 | 3,631,700 |
| 2024-08-23 | $8.58 | $8.99 | $8.51 | $8.77 | $8.77 | 5,628,680 |
| 2024-08-22 | $8.85 | $8.94 | $8.60 | $8.60 | $8.60 | 2,307,900 |
| 2024-08-21 | $8.68 | $8.90 | $8.64 | $8.85 | $8.85 | 3,324,000 |
| 2024-08-20 | $8.82 | $8.89 | $8.66 | $8.69 | $8.69 | 3,125,660 |
| 2024-08-19 | $8.95 | $9.13 | $8.81 | $8.84 | $8.84 | 3,646,100 |
| 2024-08-16 | $9.18 | $9.21 | $8.97 | $8.97 | $8.97 | 3,157,000 |
| 2024-08-15 | $8.98 | $9.25 | $8.83 | $9.14 | $9.14 | 5,390,600 |
| 2024-08-14 | $9.15 | $9.27 | $8.90 | $8.95 | $8.95 | 4,212,040 |
| 2024-08-13 | $9.27 | $9.27 | $9.01 | $9.17 | $9.17 | 3,478,000 |
| 2024-08-12 | $9.39 | $9.41 | $9.15 | $9.19 | $9.19 | 3,896,500 |
| 2024-08-09 | $9.74 | $9.80 | $9.31 | $9.32 | $9.32 | 6,039,640 |
| 2024-08-08 | $9.93 | $9.95 | $9.57 | $9.61 | $9.61 | 5,642,080 |
| 2024-08-07 | $10.10 | $10.13 | $9.88 | $9.92 | $9.92 | 4,694,300 |
| 2024-08-06 | $9.74 | $10.14 | $9.74 | $10.09 | $10.09 | 5,513,260 |
| 2024-08-05 | $10.02 | $10.24 | $9.60 | $9.60 | $9.60 | 5,535,640 |
| 2024-08-02 | $10.26 | $10.47 | $10.03 | $10.04 | $10.04 | 3,902,500 |
| 2024-08-01 | $10.39 | $10.54 | $10.30 | $10.33 | $10.33 | 3,944,150 |
| 2024-07-31 | $10.02 | $10.38 | $9.90 | $10.38 | $10.38 | 6,584,960 |
| 2024-07-30 | $10.00 | $10.28 | $9.94 | $10.10 | $10.10 | 3,437,760 |
| 2024-07-29 | $10.12 | $10.19 | $9.90 | $10.06 | $10.06 | 3,891,760 |
| 2024-07-26 | $10.01 | $10.53 | $9.91 | $10.17 | $10.17 | 4,847,780 |
| 2024-07-25 | $9.90 | $10.07 | $9.73 | $10.01 | $10.01 | 2,920,600 |
| 2024-07-24 | $10.10 | $10.12 | $9.81 | $9.86 | $9.86 | 3,200,400 |
| 2024-07-23 | $10.42 | $10.59 | $10.09 | $10.10 | $10.10 | 2,767,610 |
| 2024-07-22 | $10.41 | $10.50 | $10.27 | $10.38 | $10.38 | 1,831,200 |
| 2024-07-19 | $10.20 | $10.49 | $10.09 | $10.37 | $10.37 | 2,547,700 |
| 2024-07-18 | $10.18 | $10.25 | $9.93 | $10.22 | $10.22 | 2,854,900 |
| 2024-07-17 | $10.34 | $10.43 | $10.18 | $10.18 | $10.18 | 1,998,300 |
| 2024-07-16 | $10.39 | $10.48 | $10.23 | $10.34 | $10.34 | 1,857,200 |
| 2024-07-15 | $10.58 | $10.67 | $10.31 | $10.37 | $10.37 | 2,616,000 |
| 2024-07-12 | $10.83 | $10.95 | $10.58 | $10.63 | $10.63 | 3,187,340 |
| 2024-07-11 | $10.26 | $10.81 | $10.26 | $10.77 | $10.77 | 4,778,300 |
| 2024-07-10 | $10.27 | $10.30 | $9.73 | $10.15 | $10.15 | 5,250,540 |
| 2024-07-09 | $10.15 | $10.27 | $9.78 | $10.04 | $10.04 | 5,929,100 |
| 2024-07-08 | $10.05 | $10.36 | $10.05 | $10.15 | $10.15 | 5,079,000 |
| 2024-07-05 | $10.56 | $10.80 | $10.32 | $10.72 | $10.72 | 4,465,230 |
| 2024-07-04 | $11.00 | $11.13 | $10.44 | $10.46 | $10.46 | 5,996,340 |
| 2024-07-03 | $11.27 | $11.33 | $11.14 | $11.15 | $11.15 | 2,155,160 |
| 2024-07-02 | $11.24 | $11.43 | $11.17 | $11.30 | $11.30 | 2,455,160 |
| 2024-07-01 | $11.14 | $11.28 | $11.00 | $11.25 | $11.25 | 2,362,000 |
| 2024-06-28 | $11.29 | $11.44 | $11.08 | $11.13 | $11.13 | 2,975,080 |
| 2024-06-27 | $11.57 | $11.67 | $11.27 | $11.29 | $11.29 | 3,697,100 |
| 2024-06-26 | $10.96 | $11.58 | $10.84 | $11.57 | $11.57 | 4,855,300 |
| 2024-06-25 | $11.01 | $11.18 | $10.83 | $10.95 | $10.95 | 4,395,500 |
| 2024-06-24 | $11.53 | $11.58 | $10.91 | $11.00 | $11.00 | 4,977,600 |
| 2024-06-21 | $11.63 | $11.90 | $11.49 | $11.58 | $11.58 | 2,987,840 |
| 2024-06-20 | $12.28 | $12.28 | $11.75 | $11.77 | $11.77 | 3,785,600 |
| 2024-06-19 | $12.33 | $12.50 | $12.15 | $12.16 | $12.16 | 2,776,340 |
| 2024-06-18 | $12.10 | $12.37 | $12.07 | $12.31 | $12.31 | 3,127,150 |
| 2024-06-17 | $12.30 | $12.31 | $12.06 | $12.10 | $12.10 | 2,955,800 |
| 2024-06-14 | $12.60 | $12.60 | $12.17 | $12.24 | $12.24 | 4,240,800 |
| 2024-06-13 | $12.59 | $12.60 | $12.40 | $12.49 | $12.49 | 4,733,180 |
| 2024-06-12 | $12.18 | $12.43 | $12.05 | $12.42 | $12.42 | 5,005,300 |
| 2024-06-11 | $11.70 | $12.16 | $11.31 | $12.15 | $12.15 | 7,892,400 |
| 2024-06-07 | $11.26 | $11.76 | $11.26 | $11.67 | $11.67 | 7,711,930 |
| 2024-06-06 | $12.13 | $12.24 | $11.07 | $11.26 | $11.26 | 9,634,000 |
| 2024-06-05 | $12.45 | $12.47 | $12.01 | $12.04 | $12.04 | 6,254,660 |
| 2024-06-04 | $12.76 | $12.89 | $12.36 | $12.49 | $12.49 | 5,514,500 |
| 2024-06-03 | $13.21 | $13.28 | $12.76 | $12.84 | $12.84 | 5,620,110 |
| 2024-05-31 | $13.00 | $13.22 | $13.00 | $13.19 | $13.19 | 4,296,260 |
| 2024-05-30 | $13.27 | $13.33 | $13.03 | $13.03 | $13.03 | 5,023,600 |
| 2024-05-29 | $13.12 | $13.36 | $13.11 | $13.27 | $13.27 | 3,745,340 |
| 2024-05-28 | $13.30 | $13.43 | $13.15 | $13.18 | $13.18 | 3,783,700 |
| 2024-05-27 | $13.24 | $13.40 | $12.92 | $13.37 | $13.37 | 6,455,440 |
| 2024-05-24 | $13.69 | $13.79 | $13.16 | $13.16 | $13.16 | 7,573,380 |
| 2024-05-23 | $14.23 | $14.23 | $13.61 | $13.65 | $13.65 | 8,708,020 |
| 2024-05-22 | $14.27 | $14.29 | $14.05 | $14.19 | $14.19 | 6,200,200 |
| 2024-05-21 | $14.73 | $14.75 | $14.14 | $14.20 | $14.20 | 9,100,400 |
| 2024-05-20 | $14.29 | $14.89 | $14.28 | $14.75 | $14.75 | 12,007,200 |
| 2024-05-17 | $14.37 | $14.45 | $14.16 | $14.28 | $14.28 | 7,210,100 |
| 2024-05-16 | $14.18 | $14.49 | $14.18 | $14.37 | $14.37 | 8,454,280 |
| 2024-05-15 | $14.45 | $14.48 | $14.08 | $14.17 | $14.17 | 7,183,290 |
| 2024-05-14 | $14.29 | $14.57 | $14.01 | $14.31 | $14.31 | 12,320,700 |
| 2024-05-13 | $14.36 | $14.84 | $14.35 | $14.35 | $14.35 | 12,845,410 |
| 2024-05-10 | $16.51 | $16.58 | $15.80 | $15.94 | $15.94 | 12,771,870 |
| 2024-05-09 | $16.88 | $16.92 | $16.44 | $16.54 | $16.54 | 13,792,970 |
| 2024-05-08 | $17.30 | $17.57 | $16.55 | $16.70 | $16.70 | 16,513,670 |
| 2024-05-07 | $17.61 | $18.24 | $17.01 | $17.35 | $17.35 | 20,806,670 |
| 2024-05-06 | $18.30 | $18.50 | $17.57 | $17.95 | $17.95 | 27,365,210 |
| 2024-04-30 | $18.65 | $19.25 | $17.50 | $17.50 | $17.50 | 37,508,840 |
| 2024-04-29 | $18.20 | $18.65 | $17.43 | $18.65 | $18.65 | 41,770,110 |
| 2024-04-26 | $15.00 | $16.95 | $15.00 | $16.95 | $16.95 | 19,045,500 |
| 2024-04-25 | $16.67 | $16.67 | $15.30 | $15.41 | $15.41 | 23,648,440 |
| 2024-04-24 | $13.80 | $15.15 | $13.72 | $15.15 | $15.15 | 8,969,220 |
| 2024-04-23 | $13.75 | $13.96 | $13.59 | $13.77 | $13.77 | 3,482,940 |
| 2024-04-22 | $13.84 | $13.88 | $13.23 | $13.60 | $13.60 | 4,045,930 |
| 2024-04-19 | $14.10 | $14.10 | $13.62 | $13.74 | $13.74 | 4,767,280 |
| 2024-04-18 | $14.14 | $14.32 | $13.72 | $13.96 | $13.96 | 7,189,750 |
| 2024-04-17 | $12.56 | $14.30 | $12.56 | $14.15 | $14.15 | 8,895,060 |
| 2024-04-16 | $13.80 | $14.98 | $13.73 | $13.73 | $13.73 | 8,135,440 |
| 2024-04-15 | $16.06 | $16.32 | $14.83 | $15.25 | $15.25 | 10,180,460 |
| 2024-04-12 | $16.71 | $16.91 | $16.30 | $16.30 | $16.30 | 6,611,560 |
| 2024-04-11 | $16.38 | $17.19 | $16.10 | $16.82 | $16.82 | 11,315,620 |
| 2024-04-10 | $17.16 | $17.98 | $16.07 | $16.56 | $16.56 | 17,079,540 |
| 2024-04-09 | $19.75 | $19.75 | $17.48 | $17.85 | $17.85 | 20,570,660 |
| 2024-04-08 | $17.54 | $18.21 | $17.50 | $18.21 | $18.21 | 2,925,440 |
| 2024-04-03 | $17.09 | $17.25 | $16.50 | $16.55 | $16.55 | 5,149,150 |
| 2024-04-02 | $17.51 | $17.54 | $16.80 | $17.15 | $17.15 | 6,442,400 |
| 2024-04-01 | $17.77 | $17.96 | $17.25 | $17.51 | $17.51 | 7,786,660 |
| 2024-03-29 | $18.23 | $18.45 | $17.67 | $17.78 | $17.78 | 4,463,300 |
| 2024-03-28 | $18.37 | $18.74 | $18.14 | $18.22 | $18.22 | 4,547,700 |
| 2024-03-27 | $18.85 | $19.17 | $18.04 | $18.06 | $18.06 | 3,451,220 |
| 2024-03-26 | $18.72 | $19.39 | $18.59 | $18.98 | $18.98 | 3,737,950 |
| 2024-03-25 | $19.40 | $19.62 | $18.81 | $18.85 | $18.85 | 3,733,820 |
| 2024-03-22 | $19.91 | $20.05 | $19.25 | $19.50 | $19.50 | 4,310,400 |
| 2024-03-21 | $20.28 | $20.39 | $19.72 | $20.00 | $20.00 | 4,551,400 |
| 2024-03-20 | $19.65 | $20.05 | $19.61 | $19.97 | $19.97 | 5,124,600 |
| 2024-03-19 | $19.38 | $20.00 | $19.37 | $19.66 | $19.66 | 4,632,900 |
| 2024-03-18 | $19.50 | $19.59 | $19.14 | $19.50 | $19.50 | 4,001,600 |
| 2024-03-15 | $18.89 | $19.22 | $18.50 | $19.16 | $19.16 | 3,849,600 |
| 2024-03-14 | $19.19 | $19.46 | $18.42 | $18.73 | $18.73 | 4,754,650 |
| 2024-03-13 | $19.21 | $19.66 | $19.03 | $19.37 | $19.37 | 5,333,910 |
| 2024-03-12 | $18.54 | $19.23 | $18.44 | $19.19 | $19.19 | 6,949,130 |
| 2024-03-11 | $17.33 | $18.47 | $17.30 | $18.39 | $18.39 | 8,683,000 |
| 2024-03-08 | $18.89 | $19.10 | $18.51 | $18.88 | $18.88 | 3,600,900 |
| 2024-03-07 | $19.21 | $19.55 | $18.52 | $18.73 | $18.73 | 6,072,040 |
| 2024-03-06 | $18.70 | $19.51 | $18.60 | $19.21 | $19.21 | 7,463,060 |
| 2024-03-05 | $19.10 | $20.16 | $18.58 | $18.71 | $18.71 | 6,521,000 |
| 2024-03-04 | $19.00 | $19.33 | $18.28 | $19.08 | $19.08 | 4,807,900 |
| 2024-03-01 | $18.66 | $19.20 | $18.45 | $18.81 | $18.81 | 4,687,140 |
| 2024-02-29 | $17.74 | $18.77 | $17.49 | $18.62 | $18.62 | 5,045,600 |
| 2024-02-28 | $19.88 | $20.18 | $17.75 | $17.80 | $17.80 | 8,534,880 |
| 2024-02-27 | $18.94 | $19.90 | $18.76 | $19.72 | $19.72 | 4,892,750 |
| 2024-02-26 | $18.48 | $19.43 | $18.12 | $19.20 | $19.20 | 5,690,290 |
| 2024-02-23 | $17.69 | $18.43 | $17.52 | $18.43 | $18.43 | 4,781,760 |
| 2024-02-22 | $16.98 | $18.10 | $16.80 | $17.73 | $17.73 | 5,108,490 |
| 2024-02-21 | $16.50 | $17.43 | $16.20 | $16.87 | $16.87 | 5,175,820 |
| 2024-02-20 | $15.60 | $16.54 | $15.35 | $16.48 | $16.48 | 4,689,080 |
| 2024-02-19 | $15.00 | $16.00 | $15.00 | $15.60 | $15.60 | 6,090,630 |
| 2024-02-08 | $13.13 | $14.68 | $12.32 | $14.62 | $14.62 | 7,527,980 |
| 2024-02-07 | $14.29 | $14.35 | $13.05 | $13.38 | $13.38 | 7,796,200 |
| 2024-02-06 | $13.80 | $14.67 | $13.61 | $14.04 | $14.04 | 8,340,580 |
| 2024-02-05 | $16.63 | $16.73 | $15.12 | $15.12 | $15.12 | 4,457,100 |
| 2024-02-02 | $17.37 | $17.95 | $15.89 | $16.80 | $16.80 | 5,571,740 |
| 2024-02-01 | $17.95 | $18.11 | $17.30 | $17.66 | $17.66 | 3,493,150 |
| 2024-01-31 | $18.85 | $19.22 | $17.76 | $17.79 | $17.79 | 5,161,310 |
| 2024-01-30 | $19.60 | $19.98 | $19.00 | $19.04 | $19.04 | 2,781,840 |
| 2024-01-29 | $20.64 | $20.89 | $19.79 | $19.79 | $19.79 | 2,131,030 |
| 2024-01-26 | $21.22 | $21.22 | $20.61 | $20.70 | $20.70 | 2,243,700 |
| 2024-01-25 | $20.10 | $21.12 | $19.97 | $21.06 | $21.06 | 4,255,980 |
| 2024-01-24 | $20.56 | $20.66 | $19.32 | $20.12 | $20.12 | 3,763,460 |
| 2024-01-23 | $20.39 | $20.93 | $19.93 | $20.50 | $20.50 | 3,737,780 |
| 2024-01-22 | $21.93 | $22.46 | $20.22 | $20.29 | $20.29 | 4,773,680 |
| 2024-01-19 | $21.38 | $21.75 | $21.05 | $21.15 | $21.15 | 2,462,170 |
| 2024-01-18 | $22.10 | $22.10 | $20.37 | $21.35 | $21.35 | 4,690,100 |
| 2024-01-17 | $22.51 | $22.52 | $21.81 | $21.81 | $21.81 | 1,804,400 |
| 2024-01-16 | $23.00 | $23.00 | $22.10 | $22.47 | $22.47 | 3,029,400 |
| 2024-01-15 | $23.09 | $23.29 | $22.86 | $22.90 | $22.90 | 1,744,200 |
| 2024-01-12 | $23.77 | $23.83 | $23.18 | $23.20 | $23.20 | 2,029,160 |
| 2024-01-11 | $23.31 | $23.96 | $23.16 | $23.79 | $23.79 | 2,531,160 |
| 2024-01-10 | $23.88 | $24.00 | $23.18 | $23.32 | $23.32 | 2,752,200 |
| 2024-01-09 | $23.62 | $23.97 | $23.37 | $23.43 | $23.43 | 1,923,080 |
| 2024-01-08 | $24.18 | $24.18 | $23.50 | $23.50 | $23.50 | 2,369,350 |
| 2024-01-05 | $24.40 | $24.68 | $23.90 | $24.07 | $24.07 | 2,151,190 |
| 2024-01-04 | $24.42 | $25.06 | $24.16 | $24.46 | $24.46 | 3,144,500 |
| 2024-01-03 | $24.55 | $24.62 | $24.02 | $24.49 | $24.49 | 2,383,120 |
| 2024-01-02 | $24.31 | $24.60 | $23.97 | $24.44 | $24.44 | 2,681,350 |
| 2024-01-01 | $24.10 | $24.10 | $24.10 | $24.10 | $24.10 | 0 |
| 2023-12-29 | $23.54 | $24.15 | $23.42 | $24.10 | $24.10 | 4,063,860 |
| 2023-12-28 | $23.32 | $23.72 | $22.70 | $23.47 | $23.47 | 4,063,320 |
| 2023-12-27 | $23.07 | $23.63 | $22.74 | $23.26 | $23.26 | 4,927,220 |
| 2023-12-26 | $24.79 | $24.83 | $22.80 | $23.17 | $23.17 | 5,168,900 |
| 2023-12-25 | $25.31 | $25.31 | $24.22 | $24.59 | $24.59 | 3,573,910 |
| 2023-12-22 | $25.70 | $25.79 | $25.21 | $25.31 | $25.31 | 2,164,700 |
| 2023-12-21 | $25.50 | $25.79 | $25.04 | $25.68 | $25.68 | 3,851,100 |
| 2023-12-20 | $26.33 | $26.35 | $25.70 | $25.70 | $25.70 | 2,403,100 |
| 2023-12-19 | $26.40 | $26.54 | $26.11 | $26.34 | $26.34 | 1,878,500 |
| 2023-12-18 | $27.10 | $27.24 | $26.20 | $26.39 | $26.39 | 3,316,150 |
| 2023-12-15 | $27.34 | $27.51 | $27.00 | $27.24 | $27.24 | 1,378,900 |
| 2023-12-14 | $27.77 | $27.90 | $27.35 | $27.35 | $27.35 | 1,848,520 |
| 2023-12-13 | $28.23 | $28.23 | $27.61 | $27.66 | $27.66 | 1,954,100 |
| 2023-12-12 | $27.85 | $28.35 | $27.70 | $28.06 | $28.06 | 2,750,310 |
| 2023-12-11 | $28.09 | $28.09 | $26.70 | $27.60 | $27.60 | 6,659,240 |
| 2023-12-08 | $29.11 | $29.46 | $28.37 | $28.37 | $28.37 | 3,986,120 |
| 2023-12-07 | $29.20 | $29.54 | $28.53 | $29.37 | $29.37 | 3,126,610 |
| 2023-12-06 | $29.47 | $29.91 | $29.20 | $29.25 | $29.25 | 3,805,740 |
| 2023-12-05 | $31.00 | $31.08 | $29.50 | $29.70 | $29.70 | 4,958,700 |
| 2023-12-04 | $31.00 | $31.53 | $30.31 | $30.92 | $30.92 | 6,598,970 |
| 2023-12-01 | $31.00 | $31.69 | $30.40 | $31.33 | $31.33 | 9,146,220 |
| 2023-11-30 | $30.50 | $31.00 | $29.85 | $30.56 | $30.56 | 5,166,900 |
| 2023-11-29 | $29.10 | $31.88 | $28.90 | $30.82 | $30.82 | 10,881,180 |
| 2023-11-28 | $29.02 | $29.34 | $28.72 | $29.10 | $29.10 | 2,752,540 |
| 2023-11-27 | $29.38 | $29.56 | $28.78 | $29.13 | $29.13 | 4,715,640 |
| 2023-11-24 | $30.00 | $31.20 | $29.52 | $29.90 | $29.90 | 7,611,100 |
| 2023-11-23 | $30.80 | $30.86 | $29.89 | $30.14 | $30.14 | 6,725,440 |
| 2023-11-22 | $30.32 | $32.48 | $30.32 | $31.07 | $31.07 | 10,562,590 |
| 2023-11-21 | $30.90 | $31.75 | $30.31 | $30.57 | $30.57 | 10,416,090 |
| 2023-11-20 | $29.45 | $30.28 | $29.19 | $29.97 | $29.97 | 4,937,660 |
| 2023-11-17 | $29.80 | $29.97 | $29.14 | $29.45 | $29.45 | 6,019,800 |
| 2023-11-16 | $29.22 | $30.80 | $29.12 | $30.20 | $30.20 | 9,045,230 |
| 2023-11-15 | $30.40 | $30.41 | $29.20 | $29.39 | $29.39 | 7,078,790 |
| 2023-11-14 | $29.40 | $30.50 | $28.19 | $30.07 | $30.07 | 8,684,600 |
| 2023-11-13 | $29.33 | $29.93 | $29.01 | $29.69 | $29.69 | 7,158,860 |
| 2023-11-10 | $32.01 | $32.03 | $29.68 | $29.68 | $29.68 | 10,741,720 |
| 2023-11-09 | $32.19 | $33.50 | $32.19 | $32.98 | $32.98 | 10,194,840 |
| 2023-11-08 | $34.60 | $34.99 | $32.00 | $32.35 | $32.35 | 10,274,260 |
| 2023-11-07 | $33.08 | $33.69 | $32.55 | $33.11 | $33.11 | 9,086,950 |
| 2023-11-06 | $32.10 | $33.47 | $31.60 | $33.07 | $33.07 | 9,558,530 |
| 2023-11-03 | $31.96 | $32.75 | $31.64 | $31.81 | $31.81 | 7,602,040 |
| 2023-11-02 | $33.04 | $33.24 | $31.62 | $32.11 | $32.11 | 8,302,260 |
| 2023-11-01 | $34.21 | $34.48 | $32.56 | $33.04 | $33.04 | 9,192,960 |
| 2023-10-31 | $36.15 | $36.80 | $33.56 | $33.80 | $33.80 | 13,846,700 |
| 2023-10-30 | $34.20 | $37.33 | $33.30 | $36.38 | $36.38 | 21,690,220 |
| 2023-10-27 | $31.53 | $34.68 | $31.50 | $33.94 | $33.94 | 25,631,290 |
| 2023-10-26 | $31.80 | $33.80 | $31.41 | $31.53 | $31.53 | 16,736,940 |
| 2023-10-25 | $28.11 | $30.82 | $28.11 | $30.82 | $30.82 | 9,855,130 |
| 2023-10-24 | $28.78 | $29.97 | $27.60 | $28.02 | $28.02 | 5,892,970 |
| 2023-10-23 | $28.47 | $30.08 | $27.89 | $28.69 | $28.69 | 5,013,230 |
| 2023-10-20 | $30.16 | $30.68 | $28.70 | $28.71 | $28.71 | 5,603,670 |
| 2023-10-19 | $29.45 | $31.51 | $29.11 | $30.66 | $30.66 | 7,326,740 |
| 2023-10-18 | $29.50 | $32.63 | $27.66 | $30.10 | $30.10 | 10,607,560 |
| 2023-10-17 | $30.42 | $31.40 | $29.66 | $30.73 | $30.73 | 5,150,720 |
| 2023-10-16 | $29.90 | $32.20 | $29.30 | $31.68 | $31.68 | 8,774,540 |
| 2023-10-13 | $29.67 | $30.00 | $29.32 | $29.74 | $29.74 | 4,062,650 |
| 2023-10-12 | $29.40 | $30.49 | $28.69 | $30.00 | $30.00 | 7,309,570 |
| 2023-10-11 | $29.88 | $31.29 | $28.57 | $29.02 | $29.02 | 9,797,230 |
| 2023-10-10 | $28.62 | $31.45 | $28.62 | $30.45 | $30.45 | 11,636,480 |
| 2023-10-09 | $26.48 | $29.01 | $26.10 | $28.60 | $28.60 | 6,889,670 |
| 2023-09-28 | $26.24 | $26.95 | $25.71 | $26.49 | $26.49 | 3,135,330 |
| 2023-09-27 | $26.60 | $27.01 | $26.05 | $26.11 | $26.11 | 5,456,020 |
| 2023-09-26 | $26.90 | $29.37 | $25.85 | $27.71 | $27.71 | 7,739,760 |
| 2023-09-25 | $26.18 | $26.94 | $25.84 | $26.70 | $26.70 | 3,038,140 |
| 2023-09-22 | $24.86 | $26.28 | $24.60 | $26.18 | $26.18 | 4,515,610 |
| 2023-09-21 | $24.41 | $25.20 | $24.03 | $24.88 | $24.88 | 2,302,360 |
| 2023-09-20 | $24.70 | $25.01 | $24.40 | $24.41 | $24.41 | 1,453,460 |
| 2023-09-19 | $25.12 | $25.60 | $24.71 | $24.73 | $24.73 | 1,855,840 |
| 2023-09-18 | $25.18 | $25.25 | $24.89 | $25.11 | $25.11 | 1,500,840 |
| 2023-09-15 | $25.32 | $25.56 | $25.09 | $25.19 | $25.19 | 1,084,640 |
| 2023-09-14 | $25.29 | $25.56 | $24.91 | $25.32 | $25.32 | 1,378,700 |
| 2023-09-13 | $25.43 | $25.79 | $25.04 | $25.28 | $25.28 | 1,643,800 |
| 2023-09-12 | $25.41 | $25.87 | $25.32 | $25.75 | $25.75 | 1,930,040 |
| 2023-09-11 | $24.69 | $25.78 | $24.38 | $25.57 | $25.57 | 3,223,400 |
| 2023-09-08 | $24.64 | $24.92 | $24.54 | $24.68 | $24.68 | 1,281,440 |
| 2023-09-07 | $25.50 | $25.55 | $24.66 | $24.69 | $24.69 | 2,086,200 |
| 2023-09-06 | $24.29 | $25.63 | $24.20 | $25.47 | $25.47 | 3,250,960 |
| 2023-09-05 | $24.00 | $24.74 | $23.18 | $24.63 | $24.63 | 2,959,920 |
| 2023-09-04 | $24.55 | $25.19 | $24.50 | $25.06 | $25.06 | 1,581,120 |
| 2023-09-01 | $24.30 | $24.76 | $24.13 | $24.64 | $24.64 | 1,234,900 |
| 2023-08-31 | $24.35 | $24.51 | $23.96 | $24.39 | $24.39 | 1,244,760 |
| 2023-08-30 | $24.25 | $24.70 | $24.10 | $24.35 | $24.35 | 1,505,900 |
| 2023-08-29 | $23.75 | $24.30 | $23.16 | $24.23 | $24.23 | 1,686,970 |
| 2023-08-28 | $25.09 | $25.50 | $23.64 | $23.70 | $23.70 | 2,152,400 |
| 2023-08-25 | $24.44 | $24.65 | $23.80 | $24.01 | $24.01 | 1,368,350 |
| 2023-08-24 | $23.99 | $24.50 | $23.54 | $24.27 | $24.27 | 2,147,880 |
| 2023-08-23 | $25.37 | $25.68 | $23.78 | $24.04 | $24.04 | 3,406,890 |
| 2023-08-22 | $25.82 | $26.18 | $24.81 | $25.37 | $25.37 | 3,109,380 |
| 2023-08-21 | $27.50 | $27.53 | $25.61 | $25.67 | $25.67 | 5,044,800 |
| 2023-08-18 | $29.26 | $29.26 | $26.59 | $27.85 | $27.85 | 6,162,260 |
| 2023-08-17 | $29.32 | $29.83 | $28.85 | $29.30 | $29.30 | 2,918,120 |
| 2023-08-16 | $28.90 | $29.47 | $28.02 | $29.31 | $29.31 | 3,315,000 |
| 2023-08-15 | $29.30 | $30.20 | $28.80 | $29.08 | $29.08 | 3,854,100 |
| 2023-08-14 | $28.68 | $30.50 | $28.21 | $29.51 | $29.51 | 5,748,580 |
| 2023-08-11 | $28.53 | $28.95 | $28.00 | $28.70 | $28.70 | 3,090,580 |
| 2023-08-10 | $28.56 | $28.61 | $27.79 | $28.59 | $28.59 | 2,554,260 |
| 2023-08-09 | $28.90 | $29.15 | $27.86 | $28.04 | $28.04 | 4,321,510 |
| 2023-08-08 | $27.60 | $29.94 | $27.37 | $29.16 | $29.16 | 6,122,070 |
| 2023-08-07 | $27.59 | $27.77 | $26.14 | $27.39 | $27.39 | 3,639,450 |
| 2023-08-04 | $27.87 | $28.84 | $27.42 | $28.23 | $28.23 | 4,478,360 |
| 2023-08-03 | $28.60 | $28.60 | $27.86 | $27.88 | $27.88 | 3,905,360 |
| 2023-08-02 | $27.48 | $28.87 | $27.36 | $28.64 | $28.64 | 6,662,240 |
| 2023-08-01 | $26.53 | $27.84 | $26.46 | $27.30 | $27.30 | 3,222,940 |
| 2023-07-31 | $26.81 | $26.81 | $25.98 | $26.61 | $26.61 | 2,061,840 |
| 2023-07-28 | $26.38 | $26.68 | $25.95 | $26.49 | $26.49 | 2,239,880 |
| 2023-07-27 | $27.09 | $27.44 | $26.21 | $26.38 | $26.38 | 3,304,980 |
| 2023-07-26 | $27.98 | $28.40 | $27.04 | $27.25 | $27.25 | 3,406,930 |
| 2023-07-25 | $27.47 | $28.20 | $27.47 | $27.78 | $27.78 | 2,979,100 |
| 2023-07-24 | $27.59 | $27.71 | $27.21 | $27.47 | $27.47 | 2,852,860 |
| 2023-07-21 | $27.30 | $28.11 | $26.75 | $27.80 | $27.80 | 5,262,130 |
| 2023-07-20 | $26.56 | $28.30 | $26.38 | $27.68 | $27.68 | 6,232,330 |
| 2023-07-19 | $26.37 | $26.65 | $26.20 | $26.38 | $26.38 | 1,854,000 |
| 2023-07-18 | $26.53 | $26.99 | $26.15 | $26.68 | $26.68 | 2,048,500 |
| 2023-07-17 | $26.40 | $26.71 | $25.85 | $26.64 | $26.64 | 2,262,070 |
| 2023-07-14 | $26.30 | $26.62 | $26.28 | $26.41 | $26.41 | 1,815,880 |
| 2023-07-13 | $26.84 | $27.28 | $26.37 | $26.47 | $26.47 | 3,422,050 |
| 2023-07-12 | $27.06 | $27.08 | $26.51 | $26.67 | $26.67 | 2,797,090 |
| 2023-07-11 | $27.02 | $27.19 | $26.66 | $27.12 | $27.12 | 3,512,110 |
| 2023-07-10 | $27.60 | $27.83 | $26.97 | $27.11 | $27.11 | 5,368,840 |
| 2023-07-07 | $27.66 | $29.25 | $27.59 | $27.80 | $27.80 | 12,355,010 |
| 2023-07-06 | $25.51 | $27.96 | $25.51 | $27.96 | $27.96 | 11,505,640 |
| 2023-07-05 | $25.97 | $25.99 | $25.41 | $25.42 | $25.42 | 2,007,400 |
| 2023-07-04 | $25.49 | $26.10 | $25.40 | $26.05 | $26.05 | 2,449,240 |
| 2023-07-03 | $25.50 | $26.30 | $25.24 | $25.69 | $25.69 | 3,848,790 |
| 2023-06-30 | $24.17 | $25.46 | $24.13 | $25.43 | $25.43 | 3,971,240 |
| 2023-06-29 | $24.75 | $24.91 | $24.16 | $24.19 | $24.19 | 2,186,650 |
| 2023-06-28 | $25.12 | $25.18 | $24.33 | $24.73 | $24.73 | 2,170,960 |
| 2023-06-27 | $24.93 | $25.44 | $24.76 | $25.19 | $25.19 | 1,962,900 |
| 2023-06-26 | $24.78 | $25.00 | $24.57 | $24.80 | $24.80 | 2,380,880 |
| 2023-06-21 | $25.20 | $25.85 | $24.60 | $24.76 | $24.76 | 3,507,480 |
| 2023-06-20 | $25.32 | $25.69 | $25.11 | $25.26 | $25.26 | 3,311,500 |
| 2023-06-19 | $25.25 | $25.97 | $25.14 | $25.33 | $25.33 | 3,614,020 |
| 2023-06-16 | $25.30 | $25.55 | $25.09 | $25.33 | $25.33 | 2,427,190 |
| 2023-06-15 | $25.64 | $25.79 | $25.16 | $25.28 | $25.28 | 3,290,000 |
| 2023-06-14 | $26.12 | $26.27 | $25.61 | $25.63 | $25.63 | 3,494,010 |
| 2023-06-13 | $26.21 | $26.97 | $25.89 | $26.21 | $26.21 | 4,752,180 |
| 2023-06-12 | $26.12 | $26.60 | $25.65 | $26.26 | $26.26 | 4,063,200 |
| 2023-06-09 | $27.18 | $27.18 | $26.01 | $26.48 | $26.33 | 6,554,330 |
| 2023-06-08 | $27.17 | $28.98 | $26.31 | $27.17 | $27.02 | 11,750,360 |
| 2023-06-07 | $26.26 | $28.59 | $25.12 | $27.93 | $27.77 | 15,887,360 |
| 2023-06-06 | $23.72 | $26.09 | $23.46 | $26.09 | $25.94 | 7,023,640 |
| 2023-06-05 | $23.86 | $23.86 | $23.28 | $23.72 | $23.59 | 2,380,640 |
| 2023-06-02 | $23.38 | $23.60 | $22.90 | $23.45 | $23.32 | 2,967,120 |
| 2023-06-01 | $22.68 | $23.38 | $22.39 | $23.00 | $22.87 | 3,197,360 |
| 2023-05-31 | $23.05 | $23.16 | $22.65 | $22.67 | $22.54 | 2,073,220 |
| 2023-05-30 | $23.39 | $23.44 | $22.73 | $23.08 | $22.95 | 2,250,100 |
| 2023-05-29 | $23.81 | $23.85 | $23.25 | $23.26 | $23.13 | 2,273,600 |
| 2023-05-26 | $23.10 | $23.87 | $23.00 | $23.64 | $23.51 | 2,577,700 |
| 2023-05-25 | $23.46 | $23.48 | $22.94 | $23.18 | $23.05 | 2,189,620 |
| 2023-05-24 | $23.25 | $23.65 | $22.91 | $23.36 | $23.23 | 2,497,140 |
| 2023-05-23 | $23.13 | $23.50 | $23.06 | $23.36 | $23.23 | 2,354,900 |
| 2023-05-22 | $23.31 | $23.37 | $23.03 | $23.20 | $23.07 | 1,921,320 |
| 2023-05-19 | $22.97 | $23.67 | $22.80 | $23.31 | $23.18 | 3,648,330 |
| 2023-05-18 | $23.13 | $23.31 | $22.77 | $22.98 | $22.98 | 2,728,740 |
| 2023-05-17 | $22.57 | $23.22 | $22.55 | $23.15 | $23.15 | 2,596,500 |
| 2023-05-16 | $23.39 | $23.42 | $22.66 | $22.75 | $22.75 | 3,858,590 |
| 2023-05-15 | $23.68 | $23.94 | $23.10 | $23.42 | $23.42 | 3,662,580 |
| 2023-05-12 | $24.44 | $24.56 | $23.71 | $23.73 | $23.73 | 2,338,970 |
| 2023-05-11 | $24.36 | $24.69 | $24.20 | $24.43 | $24.43 | 2,274,800 |
| 2023-05-10 | $24.50 | $24.57 | $24.03 | $24.22 | $24.22 | 2,187,840 |
| 2023-05-09 | $25.02 | $25.07 | $24.42 | $24.51 | $24.51 | 2,589,110 |
| 2023-05-08 | $24.95 | $25.42 | $24.70 | $25.01 | $25.01 | 2,405,300 |
| 2023-05-05 | $25.50 | $25.50 | $24.80 | $24.95 | $24.95 | 2,666,860 |
| 2023-05-04 | $25.56 | $25.95 | $25.21 | $25.42 | $25.42 | 3,000,540 |
| 2023-05-03 | $25.48 | $25.48 | $25.48 | $25.48 | $25.48 | 0 |
| 2023-05-02 | $25.48 | $25.48 | $25.48 | $25.48 | $25.48 | 0 |
| 2023-04-28 | $25.00 | $25.65 | $24.98 | $25.48 | $25.48 | 3,587,860 |
| 2023-04-27 | $24.73 | $25.49 | $24.60 | $24.69 | $24.69 | 4,102,730 |
| 2023-04-26 | $24.20 | $25.28 | $24.20 | $24.80 | $24.80 | 4,967,030 |
| 2023-04-25 | $27.47 | $27.52 | $25.47 | $25.47 | $25.47 | 6,352,660 |
| 2023-04-24 | $28.40 | $28.40 | $27.48 | $27.52 | $27.52 | 5,595,860 |
| 2023-04-21 | $27.56 | $29.15 | $27.43 | $28.44 | $28.44 | 8,793,810 |
| 2023-04-20 | $27.35 | $27.88 | $26.90 | $27.56 | $27.56 | 5,859,700 |
| 2023-04-19 | $26.97 | $27.77 | $26.79 | $27.53 | $27.53 | 8,441,490 |
| 2023-04-18 | $27.71 | $27.94 | $26.73 | $27.10 | $27.10 | 9,594,900 |
| 2023-04-17 | $29.50 | $29.58 | $27.59 | $28.18 | $28.18 | 13,288,550 |
| 2023-04-14 | $30.54 | $31.11 | $29.81 | $30.01 | $30.01 | 13,137,980 |
| 2023-04-13 | $29.18 | $35.00 | $29.18 | $32.34 | $32.34 | 23,218,100 |
| 2023-04-12 | $32.42 | $32.42 | $32.42 | $32.42 | $32.42 | 970,500 |
| 2023-04-11 | $36.02 | $36.02 | $36.02 | $36.02 | $36.02 | 422,200 |
| 2023-04-10 | $40.02 | $40.02 | $40.02 | $40.02 | $40.02 | 914,000 |
| 2023-04-07 | $40.53 | $44.47 | $40.00 | $44.47 | $44.47 | 4,530,030 |
| 2023-04-06 | $44.99 | $45.19 | $40.34 | $40.43 | $40.43 | 6,556,170 |
| 2023-04-05 | $44.69 | $44.69 | $44.69 | $44.69 | $44.69 | 0 |
| 2023-04-04 | $45.03 | $45.52 | $44.40 | $44.69 | $44.69 | 1,058,400 |
| 2023-04-03 | $45.40 | $45.40 | $43.76 | $44.70 | $44.70 | 1,341,650 |
| 2023-03-31 | $45.33 | $46.08 | $44.75 | $44.96 | $44.96 | 1,335,480 |
| 2023-03-30 | $44.05 | $45.76 | $43.80 | $45.33 | $45.33 | 1,467,570 |
| 2023-03-29 | $43.89 | $44.60 | $43.85 | $43.91 | $43.91 | 1,012,200 |
| 2023-03-28 | $43.99 | $44.18 | $43.57 | $43.89 | $43.89 | 1,121,520 |
| 2023-03-27 | $45.74 | $45.74 | $43.11 | $44.00 | $44.00 | 3,194,660 |
| 2023-03-24 | $46.00 | $46.49 | $45.46 | $45.93 | $45.93 | 2,315,740 |
| 2023-03-23 | $43.68 | $46.13 | $43.68 | $45.79 | $45.79 | 3,889,750 |
| 2023-03-22 | $42.99 | $43.73 | $42.65 | $43.73 | $43.73 | 3,580,040 |
| 2023-03-21 | $40.00 | $42.43 | $40.00 | $42.36 | $42.36 | 3,135,700 |
| 2023-03-20 | $40.20 | $40.80 | $39.89 | $40.30 | $40.30 | 1,350,340 |
| 2023-03-17 | $39.99 | $40.43 | $39.93 | $40.11 | $40.11 | 998,220 |
| 2023-03-16 | $40.30 | $40.50 | $39.96 | $40.01 | $40.01 | 713,000 |
| 2023-03-15 | $39.70 | $40.58 | $39.45 | $40.45 | $40.45 | 1,095,120 |
| 2023-03-14 | $39.37 | $40.10 | $39.16 | $39.70 | $39.70 | 1,149,120 |
| 2023-03-13 | $41.30 | $41.30 | $39.00 | $39.37 | $39.37 | 3,004,380 |
| 2023-03-10 | $39.91 | $41.79 | $39.88 | $41.30 | $41.30 | 1,852,310 |
| 2023-03-09 | $40.10 | $40.49 | $40.00 | $40.05 | $40.05 | 729,460 |
| 2023-03-08 | $40.03 | $40.40 | $39.57 | $40.19 | $40.19 | 946,120 |
| 2023-03-07 | $39.96 | $40.18 | $39.76 | $39.79 | $39.79 | 698,920 |
| 2023-03-06 | $40.18 | $40.30 | $39.88 | $39.95 | $39.95 | 1,222,500 |
| 2023-03-03 | $40.55 | $40.66 | $39.83 | $40.12 | $40.12 | 1,241,800 |
| 2023-03-02 | $40.40 | $40.75 | $40.12 | $40.51 | $40.51 | 921,780 |
| 2023-03-01 | $40.00 | $40.53 | $39.75 | $40.50 | $40.50 | 1,911,990 |
| 2023-02-28 | $39.55 | $40.25 | $39.55 | $39.91 | $39.91 | 1,271,180 |
| 2023-02-27 | $40.25 | $40.30 | $39.42 | $39.54 | $39.54 | 1,763,670 |
| 2023-02-24 | $39.56 | $40.35 | $39.56 | $40.25 | $40.25 | 2,310,640 |
| 2023-02-23 | $38.50 | $40.38 | $38.41 | $39.85 | $39.85 | 4,934,800 |
| 2023-02-22 | $37.30 | $38.79 | $36.90 | $38.40 | $38.40 | 2,006,100 |
| 2023-02-21 | $37.37 | $37.49 | $36.81 | $37.29 | $37.29 | 1,147,150 |
| 2023-02-20 | $35.55 | $37.10 | $34.99 | $36.99 | $36.99 | 1,717,130 |
| 2023-02-17 | $35.86 | $36.62 | $35.80 | $36.25 | $36.25 | 661,260 |
| 2023-02-16 | $37.01 | $37.01 | $35.80 | $35.86 | $35.86 | 1,121,720 |
| 2023-02-15 | $37.29 | $37.29 | $36.75 | $37.01 | $37.01 | 672,480 |
| 2023-02-14 | $36.92 | $37.30 | $36.73 | $37.05 | $37.05 | 1,315,860 |
| 2023-02-13 | $37.89 | $37.89 | $36.50 | $36.65 | $36.65 | 2,765,680 |
| 2023-02-10 | $37.36 | $38.20 | $37.18 | $37.94 | $37.94 | 1,714,220 |
| 2023-02-09 | $37.06 | $37.40 | $36.87 | $37.36 | $37.36 | 1,167,540 |
| 2023-02-08 | $36.68 | $37.38 | $36.43 | $37.16 | $37.16 | 1,371,010 |
| 2023-02-07 | $36.65 | $36.75 | $36.35 | $36.68 | $36.68 | 737,500 |
| 2023-02-06 | $36.49 | $37.50 | $36.15 | $36.40 | $36.40 | 1,292,380 |
| 2023-02-03 | $36.10 | $36.60 | $36.10 | $36.45 | $36.45 | 647,920 |
| 2023-02-02 | $36.60 | $36.85 | $36.24 | $36.40 | $36.40 | 694,420 |
| 2023-02-01 | $36.18 | $36.61 | $36.18 | $36.50 | $36.50 | 680,490 |
| 2023-01-31 | $36.67 | $36.90 | $36.11 | $36.21 | $36.21 | 850,020 |
| 2023-01-30 | $37.50 | $37.69 | $36.42 | $36.60 | $36.60 | 1,214,700 |
| 2023-01-20 | $36.88 | $37.50 | $36.58 | $37.19 | $37.19 | 1,262,850 |
| 2023-01-19 | $36.98 | $37.18 | $36.50 | $36.76 | $36.76 | 962,540 |
| 2023-01-18 | $36.95 | $36.98 | $36.62 | $36.75 | $36.75 | 1,011,000 |
| 2023-01-17 | $36.73 | $36.97 | $36.38 | $36.72 | $36.72 | 1,470,600 |
| 2023-01-16 | $34.70 | $37.51 | $34.70 | $36.73 | $36.73 | 4,207,770 |
| 2023-01-13 | $33.48 | $34.73 | $33.48 | $34.66 | $34.66 | 1,247,350 |
| 2023-01-12 | $33.10 | $33.90 | $33.10 | $33.44 | $33.44 | 522,480 |
| 2023-01-11 | $32.20 | $33.60 | $32.20 | $33.08 | $33.08 | 765,700 |
| 2023-01-10 | $32.46 | $32.61 | $32.03 | $32.33 | $32.33 | 518,840 |
| 2023-01-09 | $33.08 | $33.10 | $32.15 | $32.36 | $32.36 | 539,920 |
| 2023-01-06 | $32.66 | $33.27 | $32.65 | $32.80 | $32.80 | 516,800 |
| 2023-01-05 | $33.14 | $33.20 | $32.32 | $32.85 | $32.85 | 708,370 |
| 2023-01-04 | $34.04 | $34.04 | $31.33 | $32.65 | $32.65 | 2,828,910 |
| 2023-01-03 | $34.00 | $34.20 | $33.57 | $34.04 | $34.04 | 368,980 |
| 2023-01-02 | $33.92 | $33.92 | $33.92 | $33.92 | $33.92 | 0 |
| 2022-12-30 | $33.78 | $34.22 | $33.74 | $33.92 | $33.92 | 313,560 |
| 2022-12-29 | $33.80 | $34.19 | $33.50 | $33.89 | $33.89 | 257,110 |
| 2022-12-28 | $34.31 | $34.58 | $33.72 | $33.80 | $33.80 | 376,520 |
| 2022-12-27 | $34.45 | $34.76 | $34.15 | $34.49 | $34.49 | 324,800 |
| 2022-12-26 | $34.59 | $34.59 | $33.95 | $34.30 | $34.30 | 287,300 |
| 2022-12-23 | $34.70 | $34.70 | $33.82 | $34.14 | $34.14 | 556,940 |
| 2022-12-22 | $35.68 | $35.77 | $34.36 | $34.70 | $34.70 | 798,360 |
| 2022-12-21 | $35.72 | $36.15 | $35.50 | $35.67 | $35.67 | 408,810 |
| 2022-12-20 | $35.73 | $35.89 | $35.23 | $35.69 | $35.69 | 546,800 |
| 2022-12-19 | $36.14 | $36.29 | $35.51 | $35.73 | $35.73 | 604,680 |
| 2022-12-16 | $35.81 | $36.77 | $35.71 | $35.95 | $35.95 | 1,206,060 |
| 2022-12-15 | $34.78 | $36.25 | $34.77 | $36.18 | $36.18 | 855,640 |
| 2022-12-14 | $34.98 | $35.77 | $34.50 | $35.18 | $35.18 | 460,510 |
| 2022-12-13 | $35.24 | $35.56 | $34.55 | $34.77 | $34.77 | 542,510 |
| 2022-12-12 | $35.66 | $35.85 | $35.05 | $35.17 | $35.17 | 624,040 |
| 2022-12-09 | $36.16 | $36.37 | $35.50 | $35.98 | $35.98 | 632,140 |
| 2022-12-08 | $35.91 | $36.65 | $35.57 | $36.11 | $36.11 | 1,033,720 |
| 2022-12-07 | $35.65 | $35.93 | $35.15 | $35.77 | $35.77 | 523,220 |
| 2022-12-06 | $35.40 | $35.80 | $35.00 | $35.65 | $35.65 | 721,000 |
| 2022-12-05 | $35.50 | $35.56 | $35.00 | $35.33 | $35.33 | 579,480 |
| 2022-12-01 | $34.30 | $36.03 | $34.21 | $35.52 | $35.52 | 1,706,590 |
| 2022-11-30 | $34.23 | $34.44 | $33.90 | $34.30 | $34.30 | 443,480 |
| 2022-11-29 | $34.51 | $34.70 | $34.00 | $34.40 | $34.40 | 641,310 |
| 2022-11-28 | $34.20 | $34.66 | $34.00 | $34.50 | $34.50 | 611,520 |
| 2022-11-25 | $34.21 | $34.98 | $33.70 | $34.42 | $34.42 | 778,540 |
| 2022-11-24 | $34.20 | $34.76 | $33.99 | $34.08 | $34.08 | 880,520 |
| 2022-11-23 | $35.45 | $35.45 | $33.90 | $34.16 | $34.16 | 1,451,420 |
| 2022-11-22 | $36.60 | $36.60 | $35.41 | $35.46 | $35.46 | 782,160 |
| 2022-11-21 | $36.21 | $37.61 | $35.63 | $35.98 | $35.98 | 1,873,900 |
| 2022-11-18 | $34.00 | $36.82 | $33.86 | $36.03 | $36.03 | 3,093,460 |
| 2022-11-17 | $33.78 | $34.19 | $33.60 | $33.86 | $33.86 | 358,140 |
| 2022-11-16 | $34.14 | $34.14 | $33.74 | $33.76 | $33.76 | 485,760 |
| 2022-11-15 | $34.24 | $34.30 | $33.88 | $34.14 | $34.14 | 600,280 |
| 2022-11-14 | $33.33 | $34.33 | $33.06 | $34.24 | $34.24 | 1,071,780 |
| 2022-11-11 | $33.58 | $33.98 | $33.34 | $33.40 | $33.40 | 595,400 |
| 2022-11-10 | $33.60 | $33.66 | $33.30 | $33.38 | $33.38 | 415,800 |
| 2022-11-09 | $33.73 | $33.95 | $33.50 | $33.62 | $33.62 | 460,180 |
| 2022-11-08 | $33.87 | $34.40 | $33.49 | $33.72 | $33.72 | 565,040 |
| 2022-11-07 | $34.30 | $34.30 | $33.40 | $33.66 | $33.66 | 1,055,220 |
| 2022-11-04 | $33.94 | $34.31 | $33.71 | $34.14 | $34.14 | 766,600 |
| 2022-11-03 | $32.21 | $35.33 | $32.21 | $33.94 | $33.94 | 1,443,400 |
| 2022-11-02 | $32.21 | $32.90 | $32.21 | $32.43 | $32.43 | 507,880 |
| 2022-11-01 | $31.84 | $32.59 | $31.68 | $32.43 | $32.43 | 545,780 |
| 2022-10-31 | $31.18 | $32.50 | $31.18 | $32.02 | $32.02 | 729,200 |
| 2022-10-28 | $31.92 | $32.10 | $31.30 | $31.54 | $31.54 | 719,210 |
| 2022-10-27 | $32.50 | $32.59 | $31.92 | $31.92 | $31.92 | 464,120 |
| 2022-10-26 | $32.10 | $32.64 | $32.01 | $32.28 | $32.28 | 463,480 |
| 2022-10-25 | $32.33 | $33.38 | $31.80 | $32.05 | $32.05 | 1,258,060 |
| 2022-10-24 | $33.95 | $34.21 | $32.20 | $32.33 | $32.33 | 1,223,070 |
| 2022-10-21 | $34.03 | $34.60 | $33.89 | $33.95 | $33.95 | 550,020 |
| 2022-10-20 | $34.07 | $34.37 | $33.76 | $34.03 | $34.03 | 519,740 |
| 2022-10-19 | $34.19 | $34.55 | $34.18 | $34.20 | $34.20 | 518,920 |
| 2022-10-18 | $34.61 | $34.81 | $34.18 | $34.32 | $34.32 | 461,540 |
| 2022-10-17 | $34.25 | $34.66 | $34.02 | $34.55 | $34.55 | 639,870 |
| 2022-10-14 | $34.27 | $34.89 | $34.11 | $34.36 | $34.36 | 934,220 |
| 2022-10-13 | $34.50 | $35.31 | $34.10 | $34.27 | $34.27 | 1,322,900 |
| 2022-10-12 | $33.29 | $34.78 | $32.64 | $34.61 | $34.61 | 1,935,480 |
| 2022-10-11 | $32.24 | $33.49 | $31.92 | $33.29 | $33.29 | 961,520 |
| 2022-10-10 | $31.49 | $32.79 | $31.49 | $32.30 | $32.30 | 1,245,140 |
| 2022-09-30 | $32.04 | $32.04 | $31.26 | $31.40 | $31.40 | 642,210 |
| 2022-09-29 | $31.00 | $32.69 | $31.00 | $31.88 | $31.88 | 1,094,020 |
| 2022-09-28 | $31.01 | $31.58 | $30.75 | $30.96 | $30.96 | 523,540 |
| 2022-09-27 | $30.90 | $31.32 | $30.53 | $31.20 | $31.20 | 611,940 |
| 2022-09-26 | $32.00 | $32.45 | $30.60 | $30.75 | $30.75 | 1,495,620 |
| 2022-09-23 | $32.70 | $33.30 | $32.23 | $32.60 | $32.60 | 963,500 |
| 2022-09-22 | $32.13 | $33.32 | $31.67 | $32.70 | $32.70 | 1,320,300 |
| 2022-09-21 | $30.10 | $32.89 | $30.10 | $32.38 | $32.38 | 2,394,600 |
| 2022-09-20 | $30.40 | $30.75 | $29.98 | $30.02 | $30.02 | 626,640 |
| 2022-09-19 | $31.15 | $31.15 | $30.11 | $30.35 | $30.35 | 650,200 |
| 2022-09-16 | $31.86 | $32.30 | $30.66 | $30.70 | $30.70 | 935,770 |
| 2022-09-15 | $32.03 | $32.90 | $31.86 | $31.96 | $31.96 | 781,590 |
| 2022-09-14 | $31.69 | $32.66 | $31.31 | $32.36 | $32.36 | 1,096,690 |
| 2022-09-13 | $30.60 | $32.88 | $30.60 | $31.95 | $31.95 | 1,655,600 |
| 2022-09-12 | $30.60 | $30.60 | $30.60 | $30.60 | $30.60 | 0 |
| 2022-09-09 | $30.51 | $30.70 | $30.24 | $30.60 | $30.60 | 461,600 |
| 2022-09-08 | $30.86 | $31.07 | $30.51 | $30.51 | $30.51 | 541,260 |
| 2022-09-07 | $30.70 | $31.20 | $30.68 | $30.86 | $30.86 | 561,500 |
| 2022-09-06 | $31.37 | $31.37 | $30.85 | $30.90 | $30.90 | 446,000 |
| 2022-09-05 | $31.20 | $31.60 | $30.87 | $31.05 | $31.05 | 582,050 |
| 2022-09-02 | $31.28 | $31.61 | $31.17 | $31.30 | $31.30 | 361,000 |
| 2022-09-01 | $30.99 | $32.17 | $30.98 | $31.28 | $31.28 | 613,900 |
| 2022-08-31 | $30.71 | $31.65 | $30.71 | $31.22 | $31.22 | 1,365,900 |
| 2022-08-30 | $31.13 | $31.46 | $30.60 | $30.90 | $30.90 | 1,255,620 |
| 2022-08-29 | $31.77 | $31.77 | $31.00 | $31.39 | $31.39 | 557,940 |
| 2022-08-26 | $31.84 | $32.69 | $31.70 | $31.77 | $31.77 | 854,210 |
| 2022-08-25 | $32.78 | $32.78 | $31.67 | $31.74 | $31.74 | 668,080 |
| 2022-08-24 | $33.02 | $33.27 | $32.18 | $32.35 | $32.35 | 813,170 |
| 2022-08-23 | $33.55 | $33.55 | $32.93 | $33.02 | $33.02 | 639,340 |
| 2022-08-22 | $32.94 | $33.89 | $32.55 | $33.56 | $33.56 | 956,360 |
| 2022-08-19 | $33.70 | $33.70 | $32.88 | $32.94 | $32.94 | 661,600 |
| 2022-08-18 | $33.91 | $33.91 | $33.40 | $33.50 | $33.50 | 530,320 |
| 2022-08-17 | $33.98 | $34.20 | $33.36 | $33.70 | $33.70 | 820,020 |
| 2022-08-16 | $33.70 | $34.43 | $33.70 | $33.98 | $33.98 | 450,280 |
| 2022-08-15 | $34.47 | $34.83 | $33.80 | $34.18 | $34.18 | 673,420 |
| 2022-08-12 | $35.10 | $35.45 | $34.40 | $34.47 | $34.47 | 716,280 |
| 2022-08-11 | $35.06 | $35.75 | $35.00 | $35.10 | $35.10 | 522,200 |
| 2022-08-10 | $35.20 | $35.75 | $35.00 | $35.06 | $35.06 | 567,100 |
| 2022-08-09 | $35.40 | $35.91 | $35.20 | $35.45 | $35.45 | 385,500 |
| 2022-08-08 | $34.80 | $35.80 | $34.35 | $35.50 | $35.50 | 854,010 |
| 2022-08-05 | $33.71 | $35.00 | $33.71 | $34.64 | $34.64 | 824,460 |
| 2022-08-04 | $32.00 | $34.00 | $32.00 | $33.71 | $33.71 | 402,500 |
| 2022-08-03 | $33.43 | $34.51 | $33.20 | $33.32 | $33.32 | 650,830 |
| 2022-08-02 | $34.91 | $35.60 | $33.01 | $33.70 | $33.70 | 1,197,570 |
| 2022-08-01 | $35.46 | $35.80 | $35.19 | $35.23 | $35.23 | 493,130 |
| 2022-07-29 | $35.97 | $36.02 | $35.22 | $35.48 | $35.48 | 490,980 |
| 2022-07-28 | $35.95 | $36.12 | $35.70 | $35.73 | $35.73 | 376,460 |
| 2022-07-27 | $35.58 | $36.20 | $35.58 | $35.77 | $35.77 | 333,680 |
| 2022-07-26 | $36.03 | $36.98 | $35.78 | $35.94 | $35.94 | 397,160 |
| 2022-07-25 | $35.45 | $38.00 | $35.01 | $36.38 | $36.38 | 1,121,510 |
| 2022-07-22 | $34.83 | $35.60 | $34.60 | $35.58 | $35.58 | 793,800 |
| 2022-07-21 | $36.00 | $36.17 | $34.90 | $34.95 | $34.95 | 872,920 |
| 2022-07-20 | $36.17 | $36.19 | $35.72 | $35.85 | $35.85 | 441,640 |
| 2022-07-19 | $36.30 | $36.50 | $35.82 | $35.99 | $35.99 | 587,680 |
| 2022-07-18 | $36.03 | $36.50 | $35.80 | $36.18 | $36.18 | 402,160 |
| 2022-07-15 | $35.49 | $36.94 | $35.49 | $35.80 | $35.80 | 485,200 |
| 2022-07-14 | $36.17 | $37.00 | $35.62 | $36.41 | $36.41 | 429,000 |
| 2022-07-13 | $35.52 | $36.89 | $35.44 | $36.34 | $36.34 | 590,880 |
| 2022-07-12 | $36.10 | $36.48 | $35.70 | $35.70 | $35.70 | 438,450 |
| 2022-07-11 | $36.59 | $36.59 | $36.01 | $36.09 | $36.09 | 455,380 |
| 2022-07-08 | $36.81 | $37.29 | $36.31 | $36.66 | $36.66 | 634,270 |
| 2022-07-07 | $36.80 | $37.21 | $36.80 | $36.93 | $36.93 | 465,780 |
| 2022-07-06 | $37.55 | $37.55 | $36.85 | $36.96 | $36.96 | 517,630 |
| 2022-07-05 | $38.07 | $38.22 | $36.81 | $37.34 | $37.34 | 891,930 |
| 2022-07-04 | $37.41 | $38.10 | $37.30 | $37.81 | $37.81 | 604,540 |
| 2022-07-01 | $37.35 | $37.80 | $37.19 | $37.52 | $37.52 | 550,900 |
| 2022-06-30 | $37.31 | $38.21 | $37.31 | $37.47 | $37.47 | 903,300 |
| 2022-06-29 | $38.47 | $38.57 | $37.32 | $37.35 | $37.35 | 1,162,780 |
| 2022-06-28 | $38.58 | $39.23 | $38.22 | $38.47 | $38.47 | 1,274,410 |
| 2022-06-27 | $40.00 | $40.48 | $38.95 | $38.99 | $38.99 | 2,802,740 |
| 2022-06-24 | $36.50 | $40.13 | $36.46 | $40.13 | $40.13 | 4,099,980 |
| 2022-06-23 | $36.36 | $36.95 | $35.80 | $36.48 | $36.48 | 804,840 |
| 2022-06-22 | $37.59 | $37.59 | $36.29 | $36.36 | $36.36 | 669,200 |
| 2022-06-21 | $38.54 | $38.54 | $36.54 | $37.00 | $37.00 | 1,414,940 |
| 2022-06-20 | $39.00 | $39.00 | $38.10 | $38.25 | $38.25 | 497,810 |
| 2022-06-17 | $37.98 | $38.58 | $37.51 | $38.40 | $38.40 | 661,600 |
| 2022-06-16 | $38.82 | $38.85 | $38.09 | $38.19 | $38.19 | 503,360 |
| 2022-06-15 | $39.29 | $39.38 | $38.40 | $38.40 | $38.40 | 552,200 |
| 2022-06-14 | $39.20 | $39.46 | $38.08 | $39.09 | $39.09 | 968,390 |
| 2022-06-13 | $39.39 | $39.79 | $38.88 | $39.47 | $39.47 | 886,490 |
| 2022-06-10 | $39.04 | $39.62 | $39.00 | $39.41 | $39.41 | 655,580 |
| 2022-06-09 | $39.33 | $40.08 | $39.08 | $39.39 | $39.39 | 885,780 |
| 2022-06-08 | $39.50 | $39.55 | $38.80 | $39.33 | $39.33 | 781,670 |
| 2022-06-07 | $38.95 | $39.67 | $38.68 | $39.03 | $39.03 | 637,240 |
| 2022-06-06 | $39.28 | $39.79 | $38.90 | $38.95 | $38.95 | 708,580 |
| 2022-06-02 | $39.05 | $39.60 | $38.71 | $39.30 | $39.30 | 695,780 |
| 2022-06-01 | $38.23 | $40.00 | $38.23 | $38.98 | $38.80 | 1,031,860 |
| 2022-05-31 | $37.08 | $38.30 | $37.08 | $38.23 | $38.06 | 605,620 |
| 2022-05-30 | $36.40 | $37.94 | $36.22 | $37.90 | $37.73 | 925,620 |
| 2022-05-27 | $36.53 | $36.96 | $36.11 | $36.40 | $36.23 | 428,380 |
| 2022-05-26 | $36.08 | $36.87 | $35.70 | $36.55 | $36.38 | 659,080 |
| 2022-05-25 | $35.91 | $36.34 | $35.38 | $36.00 | $35.84 | 409,320 |
| 2022-05-24 | $36.98 | $36.99 | $35.86 | $35.95 | $35.79 | 699,200 |
| 2022-05-23 | $35.98 | $36.74 | $35.80 | $36.60 | $36.43 | 616,960 |
| 2022-05-20 | $35.73 | $36.31 | $35.59 | $35.99 | $35.83 | 564,360 |
| 2022-05-19 | $35.61 | $36.26 | $35.33 | $35.55 | $35.39 | 736,150 |
| 2022-05-18 | $37.00 | $37.56 | $36.11 | $36.37 | $36.20 | 896,840 |
| 2022-05-17 | $34.40 | $36.99 | $34.23 | $36.99 | $36.82 | 1,688,940 |
| 2022-05-16 | $35.01 | $35.40 | $34.57 | $34.71 | $34.55 | 552,840 |
| 2022-05-13 | $34.89 | $35.58 | $34.76 | $34.82 | $34.66 | 450,100 |
| 2022-05-12 | $34.99 | $35.49 | $34.61 | $34.89 | $34.73 | 669,640 |
| 2022-05-11 | $34.90 | $35.76 | $34.38 | $34.70 | $34.54 | 859,960 |
| 2022-05-10 | $34.46 | $35.50 | $34.46 | $34.90 | $34.74 | 630,280 |
| 2022-05-09 | $33.83 | $35.82 | $33.83 | $35.03 | $34.87 | 961,740 |
| 2022-05-06 | $33.00 | $33.98 | $32.62 | $33.77 | $33.62 | 664,180 |
| 2022-05-05 | $32.60 | $34.20 | $32.16 | $33.65 | $33.50 | 969,940 |
| 2022-05-04 | $32.68 | $32.68 | $32.68 | $32.68 | $32.53 | 0 |
| 2022-05-03 | $32.68 | $32.68 | $32.68 | $32.68 | $32.53 | 0 |
| 2022-04-29 | $31.38 | $33.21 | $30.98 | $32.68 | $32.53 | 1,293,480 |
| 2022-04-28 | $31.63 | $32.69 | $30.66 | $31.10 | $30.96 | 1,248,240 |
| 2022-04-27 | $30.80 | $31.80 | $29.00 | $31.71 | $31.57 | 2,102,720 |
| 2022-04-26 | $34.50 | $34.50 | $30.66 | $31.08 | $30.94 | 2,132,880 |
| 2022-04-25 | $36.10 | $36.10 | $33.60 | $33.88 | $33.73 | 1,817,550 |
| 2022-04-22 | $37.20 | $37.20 | $35.69 | $36.11 | $35.95 | 730,050 |
| 2022-04-21 | $37.97 | $37.97 | $36.58 | $36.77 | $36.60 | 807,850 |
| 2022-04-20 | $38.10 | $38.25 | $37.22 | $38.19 | $38.02 | 819,910 |
| 2022-04-19 | $37.73 | $39.10 | $37.73 | $38.10 | $37.93 | 1,284,540 |
| 2022-04-18 | $36.46 | $37.97 | $35.00 | $37.75 | $37.58 | 1,317,940 |
| 2022-04-15 | $37.31 | $37.31 | $35.28 | $36.60 | $36.43 | 1,264,110 |
| 2022-04-14 | $38.38 | $38.39 | $37.25 | $37.31 | $37.14 | 545,250 |
| 2022-04-13 | $38.26 | $38.43 | $37.81 | $37.85 | $37.68 | 368,500 |
| 2022-04-12 | $37.70 | $38.29 | $37.70 | $37.98 | $37.81 | 564,100 |
| 2022-04-11 | $38.86 | $38.86 | $37.60 | $37.70 | $37.53 | 1,043,620 |
| 2022-04-08 | $39.80 | $40.09 | $38.67 | $38.87 | $38.69 | 666,360 |
| 2022-04-07 | $39.99 | $40.25 | $39.58 | $39.66 | $39.48 | 376,480 |
| 2022-04-06 | $39.70 | $40.21 | $39.04 | $39.98 | $39.80 | 522,660 |
| 2022-04-05 | $39.70 | $39.70 | $39.70 | $39.70 | $39.52 | 0 |
| 2022-04-04 | $39.70 | $39.70 | $39.70 | $39.70 | $39.52 | 0 |
| 2022-04-01 | $39.68 | $40.10 | $39.54 | $39.70 | $39.52 | 451,700 |
| 2022-03-31 | $40.45 | $40.65 | $39.64 | $39.69 | $39.51 | 762,040 |
| 2022-03-30 | $40.28 | $40.70 | $40.06 | $40.42 | $40.24 | 473,800 |
| 2022-03-29 | $40.49 | $41.06 | $40.00 | $40.28 | $40.10 | 472,400 |
| 2022-03-28 | $41.28 | $41.28 | $40.08 | $40.46 | $40.28 | 1,247,780 |
| 2022-03-25 | $41.59 | $41.90 | $41.12 | $41.40 | $41.21 | 580,780 |
| 2022-03-24 | $42.17 | $42.18 | $41.28 | $41.58 | $41.39 | 703,040 |
| 2022-03-23 | $42.00 | $42.80 | $41.92 | $42.16 | $41.97 | 907,640 |
| 2022-03-22 | $41.46 | $42.95 | $41.29 | $42.17 | $41.98 | 1,129,820 |
| 2022-03-21 | $39.88 | $42.38 | $39.88 | $41.89 | $41.70 | 1,539,080 |
| 2022-03-18 | $40.79 | $40.80 | $39.88 | $40.37 | $40.19 | 864,780 |
| 2022-03-17 | $40.01 | $40.79 | $39.81 | $40.30 | $40.12 | 1,310,920 |
| 2022-03-16 | $39.66 | $40.47 | $38.38 | $39.86 | $39.68 | 1,496,540 |
| 2022-03-15 | $39.98 | $40.78 | $39.36 | $39.69 | $39.51 | 1,553,060 |
| 2022-03-14 | $40.07 | $40.79 | $39.35 | $40.00 | $39.82 | 1,586,060 |
| 2022-03-11 | $39.10 | $40.67 | $39.02 | $40.65 | $40.46 | 1,838,700 |
| 2022-03-10 | $41.31 | $41.47 | $39.73 | $39.80 | $39.62 | 2,248,060 |
| 2022-03-09 | $40.32 | $40.99 | $37.18 | $40.56 | $40.38 | 2,906,400 |
| 2022-03-08 | $40.39 | $41.73 | $39.80 | $40.31 | $40.13 | 1,435,810 |
| 2022-03-07 | $41.80 | $41.90 | $40.03 | $40.29 | $40.11 | 2,197,800 |
| 2022-03-04 | $43.06 | $43.07 | $41.75 | $41.90 | $41.71 | 2,187,440 |
| 2022-03-03 | $43.94 | $44.78 | $43.00 | $43.06 | $42.86 | 2,384,310 |
| 2022-03-02 | $44.44 | $44.44 | $43.60 | $43.94 | $43.74 | 981,820 |
| 2022-03-01 | $44.49 | $45.60 | $44.00 | $44.45 | $44.25 | 1,201,380 |
| 2022-02-28 | $44.50 | $45.37 | $43.66 | $44.49 | $44.29 | 1,924,000 |
| 2022-02-25 | $44.61 | $45.80 | $44.12 | $44.95 | $44.75 | 1,681,400 |
| 2022-02-24 | $46.40 | $46.95 | $43.89 | $44.28 | $44.08 | 3,562,510 |
| 2022-02-23 | $42.99 | $47.09 | $42.75 | $46.41 | $46.20 | 3,858,800 |
| 2022-02-22 | $43.38 | $43.38 | $42.53 | $42.87 | $42.67 | 1,138,530 |
| 2022-02-21 | $43.19 | $43.74 | $42.82 | $43.38 | $43.18 | 1,083,770 |
| 2022-02-18 | $42.66 | $43.68 | $42.26 | $43.18 | $42.98 | 1,054,220 |
| 2022-02-17 | $42.07 | $43.40 | $41.92 | $42.97 | $42.77 | 1,312,520 |
| 2022-02-16 | $42.74 | $42.74 | $41.90 | $42.08 | $41.89 | 682,160 |
| 2022-02-15 | $41.11 | $42.94 | $41.11 | $42.33 | $42.14 | 919,160 |
| 2022-02-14 | $41.82 | $42.21 | $41.20 | $41.43 | $41.24 | 914,120 |
| 2022-02-11 | $42.52 | $42.75 | $41.80 | $41.99 | $41.80 | 1,140,280 |
| 2022-02-10 | $42.89 | $43.20 | $42.35 | $42.51 | $42.32 | 1,051,140 |
| 2022-02-09 | $42.68 | $43.22 | $42.01 | $42.89 | $42.69 | 1,424,080 |
| 2022-02-08 | $41.17 | $43.44 | $41.17 | $42.42 | $42.23 | 2,593,930 |
| 2022-02-07 | $39.20 | $41.49 | $39.20 | $41.05 | $40.86 | 2,021,390 |
| 2022-02-04 | $38.76 | $38.76 | $38.76 | $38.76 | $38.58 | 0 |
| 2022-02-03 | $38.76 | $38.76 | $38.76 | $38.76 | $38.58 | 0 |
| 2022-02-02 | $38.76 | $38.76 | $38.76 | $38.76 | $38.58 | 0 |
| 2022-02-01 | $38.76 | $38.76 | $38.76 | $38.76 | $38.58 | 0 |
| 2022-01-28 | $39.63 | $40.10 | $38.71 | $38.76 | $38.58 | 1,622,100 |
| 2022-01-27 | $38.88 | $40.70 | $38.60 | $39.70 | $39.52 | 2,231,060 |
| 2022-01-26 | $39.58 | $40.61 | $37.00 | $38.57 | $38.39 | 3,126,360 |
| 2022-01-25 | $40.98 | $41.76 | $39.98 | $39.98 | $39.80 | 1,449,260 |
| 2022-01-24 | $40.70 | $41.34 | $40.58 | $41.00 | $40.81 | 980,980 |
| 2022-01-21 | $40.95 | $42.15 | $40.30 | $40.90 | $40.71 | 1,473,670 |
| 2022-01-20 | $41.42 | $41.91 | $39.50 | $41.03 | $40.84 | 3,232,960 |
| 2022-01-19 | $40.80 | $44.38 | $40.63 | $41.91 | $41.72 | 3,378,510 |
| 2022-01-18 | $40.70 | $41.27 | $40.60 | $40.96 | $40.77 | 817,060 |
| 2022-01-17 | $40.43 | $41.38 | $39.98 | $40.70 | $40.51 | 1,282,050 |
| 2022-01-14 | $40.70 | $41.30 | $40.31 | $40.40 | $40.22 | 946,420 |
| 2022-01-13 | $42.10 | $42.20 | $40.57 | $40.70 | $40.51 | 1,376,640 |
| 2022-01-12 | $40.55 | $42.20 | $40.20 | $42.20 | $42.01 | 1,332,960 |
| 2022-01-11 | $40.05 | $40.84 | $39.77 | $40.52 | $40.34 | 1,153,620 |
| 2022-01-10 | $40.18 | $41.45 | $39.80 | $40.30 | $40.12 | 2,118,460 |
| 2022-01-07 | $41.78 | $41.91 | $40.20 | $40.36 | $40.18 | 2,247,330 |
| 2022-01-06 | $44.05 | $44.30 | $39.95 | $41.84 | $41.65 | 4,200,960 |
| 2022-01-05 | $44.92 | $45.29 | $43.54 | $44.27 | $44.07 | 1,746,070 |
| 2022-01-04 | $45.95 | $46.80 | $44.62 | $44.99 | $44.78 | 2,672,820 |
| 2022-01-03 | $45.96 | $45.96 | $45.96 | $45.96 | $45.75 | 0 |
| 2021-12-31 | $42.94 | $46.79 | $42.90 | $45.96 | $45.75 | 3,465,050 |
| 2021-12-30 | $41.25 | $43.80 | $41.00 | $43.08 | $42.88 | 2,767,760 |
| 2021-12-29 | $41.98 | $41.98 | $41.12 | $41.65 | $41.46 | 1,224,370 |
| 2021-12-28 | $40.54 | $42.00 | $40.32 | $41.55 | $41.36 | 1,610,160 |
| 2021-12-27 | $39.80 | $41.45 | $39.51 | $40.54 | $40.36 | 1,291,360 |
| 2021-12-24 | $41.51 | $41.53 | $39.84 | $40.00 | $39.82 | 1,743,710 |
| 2021-12-23 | $41.02 | $41.66 | $40.45 | $41.12 | $40.93 | 1,548,350 |
| 2021-12-22 | $40.80 | $41.60 | $39.70 | $40.89 | $40.70 | 2,407,510 |
| 2021-12-21 | $41.83 | $42.90 | $40.40 | $40.47 | $40.29 | 4,407,380 |
| 2021-12-20 | $38.05 | $41.86 | $38.05 | $41.86 | $41.67 | 5,060,200 |
| 2021-12-17 | $38.39 | $38.90 | $37.99 | $38.05 | $37.88 | 1,280,880 |
| 2021-12-16 | $38.45 | $39.79 | $37.88 | $38.62 | $38.44 | 2,072,530 |
| 2021-12-15 | $36.92 | $38.76 | $36.41 | $38.42 | $38.24 | 2,295,440 |
| 2021-12-14 | $37.56 | $38.00 | $36.79 | $37.00 | $36.83 | 1,546,620 |
| 2021-12-13 | $37.72 | $38.47 | $37.48 | $37.61 | $37.44 | 1,649,860 |
| 2021-12-10 | $37.38 | $37.94 | $36.78 | $37.72 | $37.55 | 1,614,510 |
| 2021-12-09 | $37.44 | $37.83 | $36.55 | $37.42 | $37.25 | 1,569,950 |
| 2021-12-08 | $37.50 | $38.10 | $37.20 | $37.44 | $37.27 | 1,161,810 |
| 2021-12-07 | $38.21 | $38.58 | $37.02 | $37.37 | $37.20 | 2,035,920 |
| 2021-12-06 | $39.10 | $39.49 | $38.02 | $38.36 | $38.19 | 2,289,370 |
| 2021-12-03 | $39.10 | $39.10 | $39.10 | $39.10 | $38.92 | 2,668,620 |
| 2021-12-02 | $37.80 | $37.80 | $37.80 | $37.80 | $37.63 | 4,331,200 |
| 2021-12-01 | $37.75 | $38.13 | $37.40 | $38.06 | $37.89 | 2,295,680 |
| 2021-11-30 | $37.70 | $38.15 | $37.37 | $37.76 | $37.59 | 2,605,800 |
| 2021-11-29 | $38.50 | $38.66 | $37.09 | $37.75 | $37.58 | 3,806,530 |
| 2021-11-26 | $40.72 | $41.76 | $38.76 | $38.98 | $38.80 | 5,340,180 |
| 2021-11-25 | $39.79 | $41.50 | $39.20 | $40.84 | $40.65 | 3,871,790 |
| 2021-11-24 | $38.00 | $40.30 | $37.60 | $39.68 | $39.50 | 5,589,080 |
| 2021-11-23 | $37.01 | $38.50 | $36.36 | $38.04 | $37.87 | 8,053,360 |
| 2021-11-22 | $33.00 | $36.22 | $32.86 | $36.22 | $36.05 | 4,629,140 |
| 2021-11-19 | $33.30 | $33.69 | $32.90 | $32.93 | $32.78 | 1,429,690 |
| 2021-11-18 | $32.40 | $33.98 | $32.13 | $33.34 | $33.19 | 2,482,320 |
| 2021-11-17 | $32.10 | $33.16 | $31.89 | $32.48 | $32.33 | 1,848,440 |
| 2021-11-16 | $31.93 | $32.22 | $31.82 | $32.10 | $31.95 | 696,940 |
| 2021-11-15 | $32.30 | $32.30 | $31.60 | $31.95 | $31.80 | 902,690 |
| 2021-11-12 | $31.70 | $32.04 | $31.60 | $31.93 | $31.78 | 667,660 |
| 2021-11-11 | $31.80 | $32.50 | $31.75 | $31.79 | $31.65 | 1,013,470 |
| 2021-11-10 | $31.51 | $31.88 | $31.39 | $31.70 | $31.56 | 576,290 |
| 2021-11-09 | $32.10 | $32.19 | $31.60 | $31.76 | $31.62 | 903,660 |
| 2021-11-08 | $30.45 | $32.60 | $30.16 | $32.10 | $31.95 | 1,904,580 |
| 2021-11-05 | $30.55 | $30.55 | $30.55 | $30.55 | $30.41 | 554,330 |
| 2021-11-04 | $30.22 | $30.65 | $30.17 | $30.55 | $30.41 | 468,180 |
| 2021-11-03 | $29.90 | $30.58 | $29.80 | $30.09 | $29.95 | 461,670 |
| 2021-11-02 | $30.58 | $30.58 | $29.90 | $29.94 | $29.80 | 806,190 |
| 2021-11-01 | $30.33 | $30.96 | $30.33 | $30.50 | $30.36 | 493,840 |
| 2021-10-29 | $30.15 | $30.65 | $29.90 | $30.53 | $30.39 | 570,610 |
| 2021-10-28 | $30.68 | $31.46 | $30.01 | $30.09 | $29.95 | 857,620 |
| 2021-10-27 | $30.60 | $31.00 | $30.12 | $30.68 | $30.54 | 1,033,860 |
| 2021-10-26 | $31.18 | $31.65 | $30.42 | $30.85 | $30.71 | 939,960 |
| 2021-10-25 | $31.78 | $32.23 | $30.97 | $31.00 | $30.86 | 1,273,160 |
| 2021-10-22 | $32.13 | $32.48 | $31.40 | $31.78 | $31.64 | 793,680 |
| 2021-10-21 | $32.21 | $32.21 | $31.70 | $31.77 | $31.63 | 714,230 |
| 2021-10-20 | $32.45 | $32.50 | $31.88 | $32.21 | $32.06 | 1,167,500 |
| 2021-10-19 | $31.25 | $32.80 | $31.24 | $32.45 | $32.30 | 1,886,700 |
| 2021-10-18 | $32.30 | $32.30 | $31.13 | $31.44 | $31.30 | 795,600 |
| 2021-10-15 | $30.57 | $32.18 | $30.50 | $32.00 | $31.85 | 1,281,280 |
| 2021-10-14 | $31.01 | $31.31 | $30.40 | $30.79 | $30.65 | 723,990 |
| 2021-10-13 | $31.90 | $32.89 | $31.09 | $31.25 | $31.11 | 1,242,410 |
| 2021-10-12 | $31.57 | $31.88 | $31.02 | $31.86 | $31.71 | 1,336,170 |
| 2021-10-11 | $29.92 | $31.73 | $29.81 | $31.72 | $31.58 | 1,704,160 |
| 2021-10-08 | $30.20 | $30.66 | $29.81 | $29.92 | $29.78 | 750,440 |
| 2021-10-07 | $29.81 | $29.81 | $29.81 | $29.81 | $29.67 | 0 |
| 2021-10-06 | $29.81 | $29.81 | $29.81 | $29.81 | $29.67 | 0 |
| 2021-09-30 | $29.60 | $30.18 | $29.52 | $29.81 | $29.67 | 502,100 |
| 2021-09-29 | $30.57 | $30.60 | $29.40 | $29.45 | $29.32 | 1,112,720 |
| 2021-09-28 | $30.80 | $31.26 | $30.50 | $30.50 | $30.36 | 888,800 |
| 2021-09-27 | $31.58 | $32.50 | $31.00 | $31.06 | $30.92 | 1,799,200 |
| 2021-09-24 | $30.80 | $31.49 | $30.33 | $31.43 | $31.29 | 1,316,360 |
| 2021-09-23 | $31.48 | $31.71 | $30.61 | $30.74 | $30.60 | 1,206,470 |
| 2021-09-22 | $30.85 | $32.51 | $30.85 | $31.18 | $31.04 | 1,444,940 |
| 2021-09-21 | $32.00 | $32.00 | $32.00 | $32.00 | $31.85 | 0 |
| 2021-09-20 | $32.00 | $32.00 | $32.00 | $32.00 | $31.85 | 0 |
| 2021-09-17 | $32.18 | $32.18 | $31.20 | $32.00 | $31.85 | 2,077,070 |
| 2021-09-16 | $31.74 | $32.90 | $31.10 | $32.15 | $32.00 | 3,871,230 |
| 2021-09-15 | $28.51 | $31.03 | $28.23 | $31.03 | $30.89 | 3,796,930 |
| 2021-09-14 | $28.49 | $28.63 | $28.11 | $28.21 | $28.08 | 684,480 |
| 2021-09-13 | $28.75 | $28.97 | $28.07 | $28.19 | $28.06 | 703,840 |
| 2021-09-10 | $28.40 | $29.25 | $28.21 | $28.71 | $28.58 | 719,930 |
| 2021-09-09 | $28.50 | $29.77 | $28.31 | $28.61 | $28.48 | 1,385,520 |
| 2021-09-08 | $28.46 | $28.56 | $28.02 | $28.36 | $28.23 | 601,400 |
| 2021-09-07 | $27.00 | $28.89 | $26.81 | $28.28 | $28.15 | 1,574,980 |
| 2021-09-06 | $27.10 | $27.38 | $26.80 | $26.92 | $26.80 | 791,840 |
| 2021-09-03 | $27.39 | $27.88 | $27.03 | $27.10 | $26.98 | 740,970 |
| 2021-09-02 | $27.00 | $27.90 | $26.60 | $27.67 | $27.54 | 778,280 |
| 2021-09-01 | $28.15 | $28.15 | $26.47 | $27.00 | $26.88 | 1,055,080 |
| 2021-08-31 | $27.80 | $28.08 | $27.30 | $27.78 | $27.65 | 685,150 |
| 2021-08-30 | $28.50 | $28.50 | $27.60 | $27.88 | $27.75 | 900,910 |
| 2021-08-27 | $28.41 | $28.70 | $28.03 | $28.18 | $28.05 | 756,320 |
| 2021-08-26 | $28.75 | $28.83 | $28.47 | $28.55 | $28.42 | 732,480 |
| 2021-08-25 | $28.87 | $28.99 | $28.49 | $28.85 | $28.72 | 645,490 |
| 2021-08-24 | $28.93 | $29.30 | $28.52 | $28.81 | $28.68 | 1,147,740 |
| 2021-08-23 | $28.90 | $29.22 | $28.77 | $28.93 | $28.80 | 731,300 |
| 2021-08-20 | $29.50 | $29.50 | $28.60 | $28.86 | $28.73 | 983,380 |
| 2021-08-19 | $28.96 | $29.90 | $28.89 | $29.24 | $29.11 | 949,830 |
| 2021-08-18 | $27.99 | $29.47 | $27.94 | $29.08 | $28.95 | 970,000 |
| 2021-08-17 | $28.76 | $28.76 | $27.88 | $27.91 | $27.78 | 957,460 |
| 2021-08-16 | $29.01 | $29.10 | $28.44 | $28.76 | $28.63 | 733,610 |
| 2021-08-13 | $29.45 | $29.60 | $28.88 | $29.01 | $28.88 | 874,960 |
| 2021-08-12 | $29.13 | $29.50 | $29.00 | $29.45 | $29.32 | 682,600 |
| 2021-08-11 | $29.70 | $29.74 | $29.09 | $29.16 | $29.03 | 845,070 |
| 2021-08-10 | $29.79 | $30.00 | $29.49 | $29.69 | $29.55 | 495,560 |
| 2021-08-09 | $29.29 | $29.89 | $29.18 | $29.77 | $29.63 | 562,580 |
| 2021-08-06 | $29.25 | $29.70 | $29.00 | $29.39 | $29.26 | 832,810 |
| 2021-08-05 | $29.96 | $30.32 | $29.39 | $29.51 | $29.38 | 999,890 |
| 2021-08-04 | $29.76 | $30.33 | $29.51 | $30.06 | $29.92 | 1,121,420 |
| 2021-08-03 | $29.72 | $30.21 | $29.56 | $29.77 | $29.63 | 763,070 |
| 2021-08-02 | $29.90 | $30.07 | $29.30 | $29.71 | $29.57 | 1,141,700 |
| 2021-07-30 | $30.49 | $30.85 | $29.84 | $29.90 | $29.76 | 1,025,750 |
| 2021-07-29 | $30.40 | $30.80 | $30.23 | $30.45 | $30.31 | 984,500 |
| 2021-07-28 | $30.30 | $30.40 | $28.61 | $30.18 | $30.04 | 1,127,600 |
| 2021-07-27 | $31.04 | $31.79 | $30.26 | $30.40 | $30.26 | 1,140,940 |
| 2021-07-26 | $31.50 | $31.89 | $30.53 | $31.05 | $30.91 | 1,011,420 |
| 2021-07-23 | $32.59 | $32.59 | $31.49 | $31.60 | $31.46 | 1,112,420 |
| 2021-07-22 | $32.81 | $32.99 | $31.91 | $32.43 | $32.28 | 1,187,740 |
| 2021-07-21 | $32.16 | $33.10 | $31.90 | $32.80 | $32.65 | 1,314,680 |
| 2021-07-20 | $32.00 | $32.19 | $31.57 | $32.16 | $32.01 | 603,390 |
| 2021-07-19 | $31.90 | $32.29 | $31.58 | $31.96 | $31.81 | 804,260 |
| 2021-07-16 | $32.18 | $32.72 | $31.87 | $32.03 | $31.88 | 858,890 |
| 2021-07-15 | $32.35 | $32.74 | $32.02 | $32.18 | $32.03 | 1,187,190 |
| 2021-07-14 | $33.17 | $33.48 | $32.58 | $32.61 | $32.46 | 1,247,980 |
| 2021-07-13 | $33.40 | $33.89 | $32.80 | $32.87 | $32.72 | 1,363,520 |
| 2021-07-12 | $32.30 | $33.80 | $32.07 | $33.39 | $33.24 | 2,295,690 |
| 2021-07-09 | $31.55 | $32.21 | $31.06 | $32.05 | $31.90 | 1,787,200 |
| 2021-07-08 | $31.17 | $31.92 | $30.96 | $31.55 | $31.41 | 1,218,210 |
| 2021-07-07 | $31.00 | $31.80 | $30.82 | $31.20 | $31.06 | 847,990 |
| 2021-07-06 | $31.38 | $31.85 | $30.65 | $30.97 | $30.83 | 1,043,030 |
| 2021-07-05 | $31.25 | $32.20 | $30.80 | $31.37 | $31.23 | 1,056,490 |
| 2021-07-02 | $31.30 | $31.39 | $30.85 | $31.23 | $31.09 | 539,740 |
| 2021-07-01 | $31.72 | $32.01 | $31.21 | $31.30 | $31.16 | 803,480 |
| 2021-06-30 | $30.95 | $32.00 | $30.95 | $31.72 | $31.58 | 917,060 |
| 2021-06-29 | $31.05 | $31.67 | $30.40 | $30.94 | $30.80 | 922,360 |
| 2021-06-28 | $31.63 | $32.00 | $30.99 | $31.10 | $30.96 | 1,232,650 |
| 2021-06-25 | $32.17 | $33.93 | $31.50 | $31.63 | $31.49 | 2,197,360 |
| 2021-06-24 | $30.28 | $32.50 | $30.12 | $32.38 | $32.23 | 2,641,250 |
| 2021-06-23 | $30.00 | $30.50 | $29.95 | $30.38 | $30.24 | 751,890 |
| 2021-06-22 | $30.87 | $30.95 | $29.90 | $30.00 | $29.86 | 1,485,280 |
| 2021-06-21 | $30.65 | $31.49 | $30.19 | $30.87 | $30.73 | 1,242,320 |
| 2021-06-18 | $31.80 | $31.80 | $30.58 | $30.79 | $30.65 | 971,720 |
| 2021-06-17 | $31.10 | $31.76 | $30.70 | $31.26 | $31.12 | 1,035,940 |
| 2021-06-16 | $31.58 | $32.48 | $31.02 | $31.19 | $31.05 | 1,041,550 |
| 2021-06-15 | $32.44 | $32.88 | $31.53 | $31.58 | $31.44 | 1,220,850 |
| 2021-06-14 | $32.49 | $32.49 | $32.49 | $32.49 | $32.34 | 0 |
| 2021-06-11 | $32.50 | $33.20 | $31.76 | $32.49 | $32.34 | 1,510,990 |
| 2021-06-10 | $33.06 | $33.11 | $32.48 | $32.53 | $32.38 | 1,049,190 |
| 2021-06-09 | $32.72 | $33.46 | $32.21 | $33.04 | $32.89 | 1,285,730 |
| 2021-06-08 | $33.64 | $33.88 | $32.20 | $32.30 | $32.15 | 1,783,130 |
| 2021-06-07 | $34.67 | $35.49 | $33.20 | $33.40 | $33.25 | 3,298,790 |
| 2021-06-04 | $31.55 | $35.00 | $31.55 | $34.68 | $34.52 | 2,047,090 |
| 2021-06-03 | $46.00 | $46.03 | $44.68 | $44.82 | $31.87 | 1,046,640 |
| 2021-06-02 | $46.70 | $47.20 | $45.67 | $46.06 | $32.75 | 1,332,460 |
| 2021-06-01 | $44.50 | $47.48 | $44.05 | $46.61 | $33.14 | 2,221,940 |
| 2021-05-31 | $41.23 | $44.58 | $41.07 | $44.50 | $31.64 | 1,955,630 |
| 2021-05-28 | $41.25 | $41.48 | $40.39 | $40.59 | $28.86 | 719,240 |
| 2021-05-27 | $41.08 | $41.66 | $41.00 | $41.06 | $29.20 | 748,220 |
| 2021-05-26 | $41.95 | $42.79 | $41.21 | $41.52 | $29.52 | 813,820 |
| 2021-05-25 | $42.69 | $44.60 | $41.78 | $42.21 | $30.01 | 1,042,780 |
| 2021-05-24 | $42.48 | $43.50 | $42.00 | $42.35 | $30.11 | 1,196,380 |
| 2021-05-21 | $42.60 | $43.78 | $42.05 | $42.46 | $30.19 | 1,402,320 |
| 2021-05-20 | $41.00 | $43.18 | $40.80 | $42.65 | $30.33 | 1,575,820 |
| 2021-05-19 | $39.33 | $41.66 | $39.33 | $41.46 | $29.48 | 1,537,540 |
| 2021-05-18 | $39.38 | $39.88 | $38.59 | $39.49 | $28.08 | 664,780 |
| 2021-05-17 | $36.87 | $40.02 | $36.50 | $39.38 | $28.00 | 1,648,240 |
| 2021-05-14 | $37.30 | $37.47 | $36.80 | $36.87 | $26.22 | 561,140 |
| 2021-05-13 | $36.35 | $37.48 | $36.35 | $36.88 | $26.22 | 409,840 |
| 2021-05-12 | $36.04 | $36.90 | $35.60 | $36.85 | $26.20 | 489,560 |
| 2021-05-11 | $36.86 | $36.86 | $35.50 | $36.04 | $25.63 | 470,160 |
| 2021-05-10 | $37.15 | $37.15 | $35.33 | $36.43 | $25.90 | 472,580 |
| 2021-05-07 | $38.07 | $38.32 | $37.00 | $37.16 | $26.42 | 601,300 |
| 2021-05-06 | $38.19 | $39.17 | $37.33 | $37.88 | $26.93 | 717,940 |
| 2021-05-05 | $38.19 | $38.19 | $38.19 | $38.19 | $27.16 | 0 |
| 2021-05-04 | $38.19 | $38.19 | $38.19 | $38.19 | $27.16 | 0 |
| 2021-04-30 | $38.88 | $38.88 | $37.78 | $38.19 | $27.16 | 600,690 |
| 2021-04-29 | $39.41 | $39.41 | $37.71 | $37.86 | $26.92 | 1,078,040 |
| 2021-04-28 | $40.07 | $40.96 | $39.34 | $39.53 | $28.11 | 932,400 |
| 2021-04-27 | $39.80 | $40.50 | $39.10 | $40.05 | $28.48 | 644,680 |
| 2021-04-26 | $39.33 | $41.15 | $39.33 | $39.80 | $28.30 | 1,067,140 |
| 2021-04-23 | $39.20 | $40.20 | $39.08 | $39.33 | $27.97 | 903,000 |
| 2021-04-22 | $39.90 | $40.45 | $39.08 | $39.25 | $27.91 | 1,307,240 |
| 2021-04-21 | $39.92 | $40.89 | $39.54 | $39.90 | $28.37 | 965,300 |
| 2021-04-20 | $40.21 | $40.30 | $39.60 | $39.92 | $28.39 | 834,120 |
| 2021-04-19 | $39.90 | $40.76 | $39.31 | $40.14 | $28.54 | 759,640 |
| 2021-04-16 | $39.67 | $42.16 | $39.49 | $39.70 | $28.23 | 1,519,060 |
| 2021-04-15 | $39.19 | $39.87 | $38.80 | $39.70 | $28.23 | 737,600 |
| 2021-04-14 | $39.05 | $39.60 | $38.50 | $39.17 | $27.85 | 612,220 |
| 2021-04-13 | $38.90 | $39.79 | $38.61 | $39.12 | $27.82 | 659,180 |
| 2021-04-12 | $40.20 | $40.45 | $38.72 | $38.97 | $27.71 | 1,001,280 |
| 2021-04-09 | $41.00 | $41.68 | $40.08 | $40.45 | $28.76 | 1,140,420 |
| 2021-04-08 | $41.45 | $41.45 | $39.99 | $40.54 | $28.83 | 1,097,320 |
| 2021-04-07 | $40.35 | $42.15 | $40.35 | $40.69 | $28.93 | 2,979,020 |
| 2021-04-06 | $36.77 | $40.35 | $36.59 | $40.35 | $28.69 | 2,336,650 |
| 2021-04-05 | $36.68 | $36.68 | $36.68 | $36.68 | $26.08 | 0 |
| 2021-04-02 | $36.51 | $37.15 | $36.36 | $36.68 | $26.08 | 562,580 |
| 2021-04-01 | $37.13 | $38.08 | $36.32 | $36.60 | $26.02 | 1,089,520 |
| 2021-03-31 | $35.85 | $37.20 | $35.35 | $37.08 | $26.37 | 1,034,300 |
| 2021-03-30 | $36.35 | $36.35 | $35.42 | $35.85 | $25.49 | 739,020 |
| 2021-03-29 | $35.09 | $37.08 | $35.01 | $36.17 | $25.72 | 1,415,870 |
| 2021-03-26 | $34.50 | $35.10 | $33.91 | $34.88 | $24.80 | 1,415,910 |
| 2021-03-25 | $35.97 | $35.97 | $34.30 | $34.30 | $24.39 | 898,470 |
| 2021-03-24 | $35.50 | $36.79 | $35.38 | $35.53 | $25.26 | 935,960 |
| 2021-03-23 | $35.60 | $36.50 | $35.40 | $35.66 | $25.36 | 1,118,280 |
| 2021-03-22 | $36.08 | $36.34 | $35.29 | $35.94 | $25.56 | 847,940 |
| 2021-03-19 | $36.42 | $36.88 | $35.60 | $36.00 | $25.60 | 902,720 |
| 2021-03-18 | $37.21 | $37.38 | $36.53 | $36.60 | $26.02 | 842,400 |
| 2021-03-17 | $37.00 | $37.46 | $36.08 | $37.17 | $26.43 | 760,240 |
| 2021-03-16 | $36.54 | $37.40 | $36.54 | $36.95 | $26.27 | 599,860 |
| 2021-03-15 | $38.36 | $39.36 | $36.93 | $36.98 | $26.29 | 1,000,000 |
| 2021-03-12 | $37.45 | $39.45 | $37.45 | $38.25 | $27.20 | 1,548,770 |
| 2021-03-11 | $37.36 | $37.49 | $36.39 | $37.45 | $26.63 | 1,263,920 |
| 2021-03-10 | $39.25 | $39.86 | $36.76 | $37.36 | $26.57 | 986,200 |
| 2021-03-09 | $40.00 | $40.04 | $37.03 | $38.18 | $27.15 | 1,392,200 |
| 2021-03-08 | $42.09 | $42.49 | $39.20 | $39.29 | $27.94 | 1,742,360 |
| 2021-03-05 | $41.38 | $43.00 | $41.00 | $42.17 | $29.99 | 1,044,490 |
| 2021-03-04 | $42.80 | $42.81 | $41.07 | $41.38 | $29.42 | 1,390,200 |
| 2021-03-03 | $43.17 | $43.33 | $42.00 | $42.81 | $30.44 | 1,151,840 |
| 2021-03-02 | $43.77 | $44.31 | $43.00 | $43.17 | $30.70 | 969,600 |
| 2021-03-01 | $42.90 | $44.46 | $42.90 | $43.78 | $31.13 | 1,089,820 |
| 2021-02-26 | $43.66 | $43.66 | $41.50 | $42.80 | $30.43 | 1,495,080 |
| 2021-02-25 | $44.30 | $45.17 | $43.61 | $43.88 | $31.20 | 1,234,360 |
| 2021-02-24 | $46.38 | $46.38 | $44.02 | $44.74 | $31.81 | 1,713,430 |
| 2021-02-23 | $44.40 | $46.40 | $44.40 | $45.91 | $32.64 | 2,204,360 |
| 2021-02-22 | $44.61 | $46.78 | $44.61 | $45.06 | $32.04 | 2,558,370 |
| 2021-02-19 | $46.40 | $46.95 | $43.51 | $44.50 | $31.64 | 2,004,760 |
| 2021-02-18 | $45.26 | $47.49 | $44.80 | $46.41 | $33.00 | 2,194,800 |
| 2021-02-17 | $44.05 | $44.05 | $44.05 | $44.05 | $31.32 | 0 |
| 2021-02-16 | $44.05 | $44.05 | $44.05 | $44.05 | $31.32 | 0 |
| 2021-02-15 | $44.05 | $44.05 | $44.05 | $44.05 | $31.32 | 0 |
| 2021-02-12 | $44.05 | $44.05 | $44.05 | $44.05 | $31.32 | 0 |
| 2021-02-11 | $44.05 | $44.05 | $44.05 | $44.05 | $31.32 | 0 |
| 2021-02-10 | $44.20 | $44.88 | $43.18 | $44.05 | $31.32 | 1,482,890 |
| 2021-02-09 | $43.89 | $44.80 | $43.26 | $43.85 | $31.18 | 2,081,440 |
| 2021-02-08 | $43.98 | $44.98 | $42.02 | $44.30 | $31.50 | 3,326,020 |
| 2021-02-05 | $41.64 | $44.88 | $41.00 | $41.90 | $29.79 | 3,685,660 |
| 2021-02-04 | $43.00 | $43.09 | $38.89 | $42.00 | $29.86 | 5,814,420 |
| 2021-02-03 | $48.22 | $49.05 | $43.21 | $43.21 | $30.72 | 4,704,640 |
| 2021-02-02 | $46.20 | $48.99 | $46.20 | $48.01 | $34.14 | 3,093,410 |
| 2021-02-01 | $44.81 | $46.68 | $44.05 | $46.15 | $32.82 | 3,262,880 |
| 2021-01-29 | $42.00 | $44.88 | $41.00 | $43.09 | $30.64 | 5,975,620 |
| 2021-01-28 | $49.00 | $49.50 | $45.04 | $45.04 | $32.03 | 4,439,530 |
| 2021-01-27 | $50.80 | $50.88 | $48.89 | $50.04 | $35.58 | 2,632,270 |
| 2021-01-26 | $50.00 | $51.18 | $48.35 | $50.68 | $36.04 | 4,433,850 |
| 2021-01-25 | $46.47 | $50.86 | $46.01 | $50.08 | $35.61 | 6,212,550 |
| 2021-01-22 | $46.50 | $47.93 | $46.06 | $46.47 | $33.04 | 4,023,580 |
| 2021-01-21 | $48.05 | $49.10 | $46.12 | $47.25 | $33.60 | 5,953,800 |
| 2021-01-20 | $42.00 | $48.28 | $41.95 | $48.03 | $34.15 | 8,124,330 |
| 2021-01-19 | $41.28 | $43.90 | $40.17 | $43.90 | $31.22 | 6,180,490 |
| 2021-01-18 | $42.48 | $43.53 | $39.95 | $41.50 | $29.51 | 6,824,390 |
| 2021-01-15 | $37.23 | $41.38 | $37.23 | $41.38 | $29.42 | 6,674,120 |
| 2021-01-14 | $37.50 | $39.58 | $37.00 | $37.62 | $26.75 | 4,624,770 |
| 2021-01-13 | $37.94 | $39.60 | $36.51 | $37.00 | $26.31 | 5,660,140 |
| 2021-01-12 | $34.70 | $37.39 | $33.52 | $37.39 | $26.59 | 6,277,440 |
| 2021-01-11 | $30.92 | $33.99 | $30.70 | $33.99 | $24.17 | 5,109,630 |
| 2021-01-08 | $31.06 | $31.80 | $30.01 | $30.90 | $21.97 | 4,672,120 |
| 2021-01-07 | $31.28 | $32.50 | $30.90 | $32.11 | $22.83 | 5,257,280 |
| 2021-01-06 | $30.50 | $32.29 | $29.73 | $31.85 | $22.65 | 6,139,020 |
| 2021-01-05 | $29.35 | $32.00 | $29.35 | $31.01 | $22.05 | 6,414,320 |
| 2021-01-04 | $28.67 | $30.67 | $28.40 | $29.95 | $21.30 | 6,191,810 |
| 2021-01-01 | $28.59 | $28.59 | $28.59 | $28.59 | $20.33 | 0 |
| 2020-12-31 | $29.19 | $29.51 | $28.12 | $28.59 | $20.33 | 4,458,300 |
| 2020-12-30 | $29.25 | $29.98 | $28.09 | $28.65 | $20.37 | 4,983,680 |
| 2020-12-29 | $28.08 | $29.88 | $26.28 | $28.70 | $20.41 | 10,044,180 |
| 2020-12-28 | $31.71 | $31.90 | $28.85 | $29.20 | $20.76 | 13,592,040 |
| 2020-12-25 | $26.70 | $29.57 | $25.28 | $29.57 | $21.03 | 12,133,790 |
| 2020-12-24 | $28.79 | $28.79 | $24.85 | $26.88 | $19.11 | 19,355,340 |
| 2020-12-23 | $26.26 | $26.26 | $26.26 | $26.26 | $18.67 | 146,380 |
| 2020-12-22 | $23.87 | $23.87 | $23.87 | $23.87 | $16.97 | 711,960 |
| 2020-12-21 | $21.70 | $21.70 | $21.70 | $21.70 | $15.43 | 575,940 |
| 2020-12-18 | $19.73 | $19.73 | $19.73 | $19.73 | $14.03 | 0 |
| 2020-12-17 | $19.73 | $19.73 | $19.73 | $19.73 | $14.03 | 0 |
| 2020-12-16 | $19.50 | $19.91 | $19.48 | $19.73 | $14.03 | 396,980 |
| 2020-12-15 | $19.90 | $19.90 | $19.48 | $19.56 | $13.91 | 1,048,600 |
| 2020-12-14 | $20.32 | $20.70 | $19.82 | $19.90 | $14.15 | 1,174,200 |
| 2020-12-11 | $19.37 | $20.49 | $19.25 | $20.40 | $14.51 | 2,170,450 |
| 2020-12-10 | $19.64 | $19.86 | $19.30 | $19.37 | $13.77 | 891,920 |
| 2020-12-09 | $20.22 | $20.22 | $19.63 | $19.81 | $14.09 | 942,120 |
| 2020-12-08 | $19.44 | $19.85 | $19.40 | $19.73 | $14.03 | 768,060 |
| 2020-12-07 | $19.60 | $19.70 | $19.12 | $19.50 | $13.87 | 1,156,640 |
| 2020-12-04 | $19.64 | $19.68 | $19.41 | $19.60 | $13.94 | 512,440 |
| 2020-12-03 | $19.58 | $19.76 | $19.39 | $19.49 | $13.86 | 676,460 |
| 2020-12-02 | $19.93 | $19.93 | $19.55 | $19.66 | $13.98 | 848,760 |
| 2020-12-01 | $20.10 | $20.19 | $19.60 | $19.83 | $14.10 | 1,389,660 |
| 2020-11-30 | $19.65 | $20.40 | $19.47 | $20.10 | $14.29 | 2,242,320 |
| 2020-11-27 | $19.60 | $19.78 | $19.33 | $19.50 | $13.87 | 1,388,020 |
| 2020-11-26 | $20.19 | $20.19 | $19.50 | $19.65 | $13.97 | 973,340 |
| 2020-11-25 | $20.02 | $20.30 | $19.82 | $19.88 | $14.14 | 808,800 |
| 2020-11-24 | $20.19 | $20.19 | $19.70 | $20.08 | $14.28 | 1,277,920 |
| 2020-11-23 | $20.60 | $20.68 | $20.00 | $20.08 | $14.28 | 1,717,280 |
| 2020-11-20 | $20.24 | $20.78 | $20.13 | $20.72 | $14.73 | 1,596,660 |
| 2020-11-19 | $20.80 | $20.81 | $20.11 | $20.33 | $14.46 | 1,636,100 |
| 2020-11-18 | $21.00 | $21.20 | $20.29 | $20.92 | $14.88 | 1,265,540 |
| 2020-11-17 | $21.11 | $21.49 | $20.82 | $21.11 | $15.01 | 2,351,100 |
| 2020-11-16 | $20.62 | $21.48 | $20.41 | $20.99 | $14.93 | 1,991,980 |
| 2020-11-13 | $20.47 | $20.93 | $20.17 | $20.62 | $14.66 | 1,650,500 |
| 2020-11-12 | $20.20 | $20.58 | $19.96 | $20.47 | $14.56 | 1,093,150 |
| 2020-11-11 | $20.01 | $20.45 | $19.94 | $20.12 | $14.31 | 1,408,300 |
| 2020-11-10 | $20.96 | $20.96 | $20.07 | $20.17 | $14.34 | 1,098,740 |
| 2020-11-09 | $20.10 | $20.75 | $19.89 | $20.50 | $14.58 | 1,400,240 |
| 2020-11-06 | $20.56 | $20.56 | $19.75 | $19.92 | $14.16 | 1,381,200 |
| 2020-11-05 | $20.24 | $20.43 | $19.90 | $20.28 | $14.42 | 1,528,280 |
| 2020-11-04 | $20.65 | $20.65 | $19.88 | $20.15 | $14.33 | 1,728,360 |
| 2020-11-03 | $20.55 | $20.86 | $20.12 | $20.42 | $14.52 | 2,104,120 |
| 2020-11-02 | $21.30 | $21.59 | $20.41 | $20.45 | $14.54 | 2,655,960 |
| 2020-10-30 | $21.34 | $21.75 | $21.07 | $21.37 | $15.20 | 2,063,360 |
| 2020-10-29 | $21.40 | $21.89 | $21.18 | $21.50 | $15.29 | 1,919,180 |
| 2020-10-28 | $21.60 | $21.85 | $21.33 | $21.46 | $15.26 | 2,152,220 |
| 2020-10-27 | $21.41 | $22.00 | $20.60 | $21.69 | $15.42 | 3,933,070 |
| 2020-10-26 | $20.81 | $21.44 | $20.60 | $21.34 | $15.17 | 2,707,180 |
| 2020-10-23 | $20.78 | $21.07 | $20.43 | $20.80 | $14.79 | 1,677,740 |
| 2020-10-22 | $20.47 | $20.78 | $20.21 | $20.60 | $14.65 | 2,009,960 |
| 2020-10-21 | $20.37 | $20.81 | $20.05 | $20.50 | $14.58 | 1,998,220 |
| 2020-10-20 | $20.70 | $20.73 | $20.12 | $20.31 | $14.44 | 1,927,300 |
| 2020-10-19 | $20.58 | $20.95 | $20.20 | $20.42 | $14.52 | 2,580,290 |
| 2020-10-16 | $21.40 | $21.80 | $20.46 | $20.94 | $14.89 | 5,125,290 |
| 2020-10-15 | $21.11 | $21.83 | $20.80 | $21.29 | $15.14 | 4,867,560 |
| 2020-10-14 | $20.30 | $21.10 | $19.55 | $21.10 | $15.00 | 4,579,840 |
| 2020-10-13 | $20.78 | $20.78 | $19.26 | $19.82 | $14.09 | 7,463,620 |
| 2020-10-12 | $19.71 | $21.27 | $19.59 | $21.04 | $14.96 | 6,164,320 |
| 2020-10-09 | $18.64 | $19.87 | $18.63 | $19.71 | $14.01 | 3,993,900 |
| 2020-10-08 | $18.60 | $18.60 | $18.60 | $18.60 | $13.23 | 0 |
| 2020-10-07 | $18.60 | $18.60 | $18.60 | $18.60 | $13.23 | 0 |
| 2020-10-06 | $18.60 | $18.60 | $18.60 | $18.60 | $13.23 | 0 |
| 2020-10-05 | $18.60 | $18.60 | $18.60 | $18.60 | $13.23 | 0 |
| 2020-10-02 | $18.60 | $18.60 | $18.60 | $18.60 | $13.23 | 0 |
| 2020-10-01 | $18.60 | $18.60 | $18.60 | $18.60 | $13.23 | 0 |
| 2020-09-30 | $18.75 | $18.80 | $18.02 | $18.60 | $13.23 | 2,938,440 |
| 2020-09-29 | $18.96 | $19.38 | $18.00 | $18.24 | $12.97 | 3,837,910 |
| 2020-09-28 | $17.51 | $18.75 | $16.68 | $18.60 | $13.23 | 5,116,650 |
| 2020-09-25 | $20.20 | $20.20 | $17.71 | $17.71 | $12.59 | 5,376,830 |
| 2020-09-24 | $19.90 | $20.32 | $19.67 | $19.95 | $14.00 | 3,484,230 |
| 2020-09-23 | $20.21 | $20.22 | $19.51 | $20.02 | $14.05 | 3,524,240 |
| 2020-09-22 | $19.79 | $20.01 | $19.20 | $19.82 | $13.90 | 4,452,380 |
| 2020-09-21 | $18.75 | $20.30 | $18.50 | $19.47 | $13.66 | 6,825,230 |
| 2020-09-18 | $18.24 | $18.87 | $18.04 | $18.48 | $12.96 | 4,204,340 |
| 2020-09-17 | $18.05 | $18.33 | $17.85 | $18.14 | $12.73 | 3,171,210 |
| 2020-09-16 | $18.13 | $18.18 | $17.54 | $17.89 | $12.55 | 2,484,060 |
| 2020-09-15 | $17.99 | $18.14 | $17.61 | $17.88 | $12.54 | 2,157,340 |
| 2020-09-14 | $16.87 | $18.24 | $16.71 | $17.82 | $12.50 | 4,459,300 |
| 2020-09-11 | $16.70 | $16.94 | $16.36 | $16.71 | $11.72 | 1,153,760 |
| 2020-09-10 | $17.10 | $17.20 | $16.36 | $16.70 | $11.72 | 2,804,740 |
| 2020-09-09 | $17.24 | $17.41 | $17.00 | $17.09 | $11.99 | 1,976,120 |
| 2020-09-08 | $17.76 | $17.76 | $17.24 | $17.32 | $12.15 | 1,508,760 |
| 2020-09-07 | $17.49 | $17.85 | $17.40 | $17.54 | $12.31 | 1,681,020 |
| 2020-09-04 | $17.03 | $17.65 | $16.95 | $17.56 | $12.32 | 1,386,980 |
| 2020-09-03 | $17.70 | $17.76 | $17.31 | $17.38 | $12.19 | 1,666,240 |
| 2020-09-02 | $18.00 | $18.14 | $17.63 | $17.70 | $12.42 | 2,079,270 |
| 2020-09-01 | $17.18 | $17.93 | $17.00 | $17.92 | $12.57 | 3,608,840 |
| 2020-08-31 | $17.33 | $17.61 | $17.11 | $17.18 | $12.05 | 1,671,440 |
| 2020-08-28 | $17.25 | $17.33 | $17.03 | $17.32 | $12.15 | 1,629,000 |
| 2020-08-27 | $17.43 | $17.59 | $16.99 | $17.23 | $12.09 | 1,759,420 |
| 2020-08-26 | $17.58 | $17.93 | $17.19 | $17.40 | $12.21 | 2,804,800 |
| 2020-08-25 | $17.71 | $17.84 | $17.42 | $17.58 | $12.33 | 2,294,210 |
| 2020-08-24 | $17.40 | $17.75 | $17.20 | $17.70 | $12.42 | 2,078,580 |
| 2020-08-21 | $17.80 | $17.99 | $17.34 | $17.42 | $12.22 | 2,527,110 |
| 2020-08-20 | $17.26 | $18.18 | $17.22 | $17.75 | $12.45 | 3,629,430 |
| 2020-08-19 | $17.83 | $18.20 | $17.17 | $17.40 | $12.21 | 3,696,460 |
| 2020-08-18 | $18.50 | $18.55 | $18.04 | $18.07 | $12.68 | 4,173,180 |
| 2020-08-17 | $18.05 | $18.43 | $17.90 | $18.22 | $12.78 | 5,560,390 |
| 2020-08-14 | $17.50 | $18.45 | $17.28 | $18.22 | $12.78 | 7,362,580 |
| 2020-08-13 | $16.80 | $18.22 | $16.63 | $17.53 | $12.30 | 6,130,960 |
| 2020-08-12 | $16.56 | $16.93 | $16.31 | $16.84 | $11.81 | 2,411,630 |
| 2020-08-11 | $17.23 | $17.37 | $16.61 | $16.70 | $11.72 | 2,861,350 |
| 2020-08-10 | $17.62 | $17.63 | $16.88 | $17.23 | $12.09 | 3,046,020 |
| 2020-08-07 | $17.06 | $17.58 | $16.52 | $17.32 | $12.15 | 4,265,790 |
| 2020-08-06 | $17.34 | $17.60 | $16.80 | $16.91 | $11.86 | 3,927,280 |
| 2020-08-05 | $17.10 | $17.80 | $17.00 | $17.35 | $12.17 | 4,519,210 |
| 2020-08-04 | $16.82 | $17.61 | $16.66 | $16.92 | $11.87 | 5,403,560 |
| 2020-08-03 | $16.88 | $17.08 | $16.69 | $16.89 | $11.85 | 4,161,700 |
| 2020-07-31 | $16.20 | $16.96 | $16.10 | $16.77 | $11.77 | 5,055,930 |
| 2020-07-30 | $16.17 | $16.53 | $15.95 | $16.18 | $11.35 | 3,507,720 |
| 2020-07-29 | $16.00 | $16.04 | $15.55 | $16.00 | $11.22 | 1,975,540 |
| 2020-07-28 | $15.57 | $16.14 | $15.56 | $16.05 | $11.26 | 1,701,920 |
| 2020-07-27 | $15.41 | $15.59 | $15.21 | $15.52 | $10.89 | 996,740 |
| 2020-07-24 | $15.94 | $16.13 | $15.32 | $15.39 | $10.80 | 1,605,060 |
| 2020-07-23 | $16.01 | $16.01 | $15.53 | $15.95 | $11.19 | 1,422,140 |
| 2020-07-22 | $16.12 | $16.23 | $15.93 | $16.06 | $11.27 | 1,955,430 |
| 2020-07-21 | $16.06 | $16.19 | $15.90 | $16.12 | $11.31 | 1,862,250 |
| 2020-07-20 | $15.37 | $15.94 | $15.19 | $15.92 | $11.17 | 2,109,260 |
| 2020-07-17 | $15.08 | $15.53 | $14.91 | $15.17 | $10.64 | 1,587,520 |
| 2020-07-16 | $15.75 | $15.94 | $15.03 | $15.08 | $10.58 | 1,777,980 |
| 2020-07-15 | $16.28 | $16.34 | $15.66 | $15.67 | $10.99 | 2,236,310 |
| 2020-07-14 | $16.39 | $16.56 | $15.80 | $16.24 | $11.39 | 2,584,080 |
| 2020-07-13 | $16.05 | $16.40 | $15.96 | $16.40 | $11.51 | 2,689,730 |
| 2020-07-10 | $16.12 | $16.37 | $15.88 | $16.05 | $11.26 | 2,954,390 |
| 2020-07-09 | $16.10 | $16.45 | $15.85 | $16.25 | $11.40 | 3,141,740 |
| 2020-07-08 | $15.65 | $16.15 | $15.47 | $16.02 | $11.24 | 2,723,440 |
| 2020-07-07 | $15.72 | $15.94 | $15.46 | $15.69 | $11.01 | 3,621,760 |
| 2020-07-06 | $15.12 | $15.70 | $15.06 | $15.60 | $10.94 | 3,069,460 |
| 2020-07-03 | $14.93 | $15.09 | $14.86 | $15.00 | $10.52 | 1,443,440 |
| 2020-07-02 | $14.66 | $14.94 | $14.50 | $14.90 | $10.45 | 1,303,660 |
| 2020-07-01 | $14.79 | $14.94 | $14.56 | $14.66 | $10.28 | 889,280 |
| 2020-06-30 | $14.57 | $14.77 | $14.47 | $14.75 | $10.35 | 824,160 |
| 2020-06-29 | $14.84 | $14.86 | $14.43 | $14.45 | $10.14 | 1,176,850 |
| 2020-06-26 | $14.90 | $14.90 | $14.90 | $14.90 | $10.45 | 0 |
| 2020-06-25 | $14.90 | $14.90 | $14.90 | $14.90 | $10.45 | 0 |
| 2020-06-24 | $15.17 | $15.20 | $14.75 | $14.90 | $10.45 | 1,544,480 |
| 2020-06-23 | $14.95 | $15.17 | $14.86 | $15.15 | $10.63 | 1,624,570 |
| 2020-06-22 | $14.83 | $14.99 | $14.83 | $14.95 | $10.49 | 1,583,470 |
| 2020-06-19 | $14.94 | $14.94 | $14.80 | $14.82 | $10.40 | 1,242,040 |
| 2020-06-18 | $14.85 | $14.98 | $14.83 | $14.95 | $10.49 | 851,760 |
| 2020-06-17 | $15.19 | $15.19 | $14.79 | $14.90 | $10.45 | 1,215,840 |
| 2020-06-16 | $14.82 | $15.05 | $14.81 | $15.05 | $10.56 | 1,109,450 |
| 2020-06-15 | $14.95 | $15.14 | $14.71 | $14.80 | $10.38 | 1,578,990 |
| 2020-06-12 | $14.73 | $15.08 | $14.60 | $14.88 | $10.44 | 1,426,460 |
| 2020-06-11 | $15.03 | $15.20 | $14.87 | $15.00 | $10.52 | 1,313,940 |
| 2020-06-10 | $15.13 | $15.25 | $14.84 | $14.94 | $10.48 | 1,266,440 |
| 2020-06-09 | $15.40 | $15.40 | $15.03 | $15.13 | $10.61 | 1,426,640 |
| 2020-06-08 | $15.62 | $15.78 | $15.45 | $15.48 | $10.66 | 1,909,830 |
| 2020-06-05 | $15.82 | $15.87 | $15.55 | $15.73 | $10.83 | 2,110,870 |
| 2020-06-04 | $15.92 | $15.92 | $15.55 | $15.57 | $10.72 | 3,336,050 |
| 2020-06-03 | $15.43 | $15.88 | $15.19 | $15.83 | $10.90 | 4,894,900 |
| 2020-06-02 | $14.89 | $15.49 | $14.89 | $15.19 | $10.46 | 2,833,210 |
| 2020-06-01 | $14.42 | $14.94 | $14.42 | $14.88 | $10.25 | 1,220,520 |
| 2020-05-29 | $14.36 | $14.75 | $14.32 | $14.58 | $10.04 | 913,560 |
| 2020-05-28 | $14.89 | $14.89 | $14.35 | $14.54 | $10.02 | 1,412,720 |
| 2020-05-27 | $14.86 | $15.13 | $14.72 | $14.80 | $10.19 | 1,805,830 |
| 2020-05-26 | $14.89 | $14.95 | $14.76 | $14.94 | $10.29 | 1,715,040 |
| 2020-05-25 | $14.37 | $15.02 | $14.15 | $14.91 | $10.27 | 2,193,240 |
| 2020-05-22 | $14.47 | $14.69 | $14.22 | $14.33 | $9.87 | 767,600 |
| 2020-05-21 | $15.00 | $15.00 | $14.56 | $14.57 | $10.04 | 1,054,020 |
| 2020-05-20 | $14.78 | $14.95 | $14.68 | $14.90 | $10.26 | 1,532,120 |
| 2020-05-19 | $14.27 | $14.78 | $14.27 | $14.78 | $10.18 | 1,533,920 |
| 2020-05-18 | $14.55 | $14.70 | $14.17 | $14.20 | $9.78 | 949,980 |
| 2020-05-15 | $14.46 | $14.61 | $14.42 | $14.49 | $9.98 | 689,700 |
| 2020-05-14 | $14.73 | $14.73 | $14.45 | $14.46 | $9.96 | 931,780 |
| 2020-05-13 | $14.70 | $14.90 | $14.44 | $14.73 | $10.15 | 1,455,040 |
| 2020-05-12 | $14.90 | $14.92 | $14.55 | $14.70 | $10.13 | 978,170 |
| 2020-05-11 | $14.99 | $15.01 | $14.72 | $14.84 | $10.22 | 1,308,730 |
| 2020-05-08 | $14.92 | $15.07 | $14.46 | $14.89 | $10.26 | 1,640,780 |
| 2020-05-07 | $14.64 | $15.02 | $14.50 | $14.79 | $10.19 | 2,681,340 |
| 2020-05-06 | $14.30 | $14.67 | $14.21 | $14.64 | $10.08 | 1,363,160 |
| 2020-05-05 | $14.32 | $14.32 | $14.32 | $14.32 | $9.86 | 0 |
| 2020-05-04 | $14.32 | $14.32 | $14.32 | $14.32 | $9.86 | 0 |
| 2020-05-01 | $14.32 | $14.32 | $14.32 | $14.32 | $9.86 | 0 |
| 2020-04-30 | $14.18 | $14.50 | $14.15 | $14.32 | $9.86 | 1,344,430 |
| 2020-04-29 | $14.01 | $14.40 | $13.98 | $14.15 | $9.75 | 1,293,640 |
| 2020-04-28 | $14.86 | $15.09 | $14.21 | $14.28 | $9.84 | 1,722,410 |
| 2020-04-27 | $14.93 | $15.15 | $14.75 | $14.95 | $10.30 | 1,310,260 |
| 2020-04-24 | $15.10 | $15.24 | $14.81 | $14.93 | $10.28 | 1,908,280 |
| 2020-04-23 | $15.05 | $15.18 | $14.83 | $15.07 | $10.38 | 2,461,970 |
| 2020-04-22 | $14.88 | $15.06 | $14.75 | $14.93 | $10.28 | 1,295,300 |
| 2020-04-21 | $14.83 | $14.97 | $14.76 | $14.87 | $10.24 | 1,098,720 |
| 2020-04-20 | $14.85 | $15.15 | $14.75 | $14.99 | $10.33 | 2,140,300 |
| 2020-04-17 | $14.93 | $15.07 | $14.78 | $14.85 | $10.23 | 1,193,780 |
| 2020-04-16 | $14.81 | $15.03 | $14.76 | $14.82 | $10.21 | 1,163,940 |
| 2020-04-15 | $15.07 | $15.25 | $14.80 | $15.04 | $10.36 | 2,048,620 |
| 2020-04-14 | $14.69 | $15.10 | $14.49 | $15.02 | $10.35 | 1,736,180 |
| 2020-04-13 | $14.31 | $14.65 | $14.05 | $14.54 | $10.02 | 971,040 |
| 2020-04-10 | $14.85 | $14.90 | $14.35 | $14.41 | $9.93 | 1,071,700 |
| 2020-04-09 | $14.72 | $14.98 | $14.70 | $14.85 | $10.23 | 1,188,730 |
| 2020-04-08 | $14.58 | $14.76 | $14.56 | $14.70 | $10.13 | 867,160 |
| 2020-04-07 | $14.30 | $14.75 | $14.30 | $14.60 | $10.06 | 1,184,660 |
| 2020-04-06 | $14.13 | $14.13 | $14.13 | $14.13 | $9.73 | 0 |
| 2020-04-03 | $14.23 | $14.46 | $14.11 | $14.13 | $9.73 | 949,260 |
| 2020-04-02 | $13.89 | $14.39 | $13.71 | $14.37 | $9.90 | 1,638,440 |
| 2020-04-01 | $14.11 | $14.17 | $13.90 | $13.93 | $9.60 | 1,091,890 |
| 2020-03-31 | $14.30 | $14.53 | $13.90 | $14.00 | $9.64 | 1,300,410 |
| 2020-03-30 | $14.67 | $14.67 | $14.03 | $14.22 | $9.79 | 1,395,660 |
| 2020-03-27 | $14.98 | $15.08 | $14.62 | $14.66 | $10.10 | 1,235,880 |
| 2020-03-26 | $15.01 | $15.10 | $14.81 | $14.90 | $10.26 | 1,421,420 |
| 2020-03-25 | $15.28 | $15.37 | $15.03 | $15.12 | $10.41 | 1,595,040 |
| 2020-03-24 | $15.00 | $15.14 | $14.60 | $15.00 | $10.33 | 1,692,960 |
| 2020-03-23 | $14.89 | $15.28 | $14.71 | $14.77 | $10.17 | 1,881,240 |
| 2020-03-20 | $15.34 | $15.40 | $15.02 | $15.24 | $10.50 | 2,508,160 |
| 2020-03-19 | $14.65 | $15.27 | $14.30 | $15.09 | $10.39 | 2,980,570 |
| 2020-03-18 | $14.66 | $15.20 | $14.46 | $14.49 | $9.98 | 2,272,640 |
| 2020-03-17 | $14.18 | $14.70 | $13.88 | $14.59 | $10.05 | 2,518,000 |
| 2020-03-16 | $15.26 | $15.50 | $14.07 | $14.18 | $9.77 | 3,319,900 |
| 2020-03-13 | $15.00 | $15.60 | $14.52 | $15.15 | $10.44 | 4,345,250 |
| 2020-03-12 | $16.82 | $16.87 | $15.88 | $15.96 | $10.99 | 5,425,390 |
| 2020-03-11 | $16.71 | $17.94 | $16.62 | $17.15 | $11.81 | 8,550,570 |
| 2020-03-10 | $15.98 | $16.73 | $15.59 | $16.70 | $11.50 | 3,140,720 |
| 2020-03-09 | $16.99 | $16.99 | $16.02 | $16.34 | $11.26 | 3,522,530 |
| 2020-03-06 | $16.51 | $17.30 | $16.51 | $17.25 | $11.88 | 3,794,520 |
| 2020-03-05 | $16.84 | $17.10 | $16.72 | $16.98 | $11.70 | 3,218,850 |
| 2020-03-04 | $16.41 | $16.83 | $16.38 | $16.77 | $11.55 | 2,436,930 |
| 2020-03-03 | $17.10 | $17.18 | $16.52 | $16.67 | $11.48 | 4,562,120 |
| 2020-03-02 | $15.22 | $16.80 | $15.22 | $16.78 | $11.56 | 4,686,470 |
| 2020-02-28 | $16.00 | $16.20 | $15.29 | $15.30 | $10.54 | 5,114,740 |
| 2020-02-27 | $16.67 | $17.34 | $16.42 | $16.83 | $11.59 | 4,921,590 |
| 2020-02-26 | $16.95 | $17.59 | $16.10 | $16.53 | $11.39 | 4,977,310 |
| 2020-02-25 | $16.53 | $17.35 | $16.34 | $17.20 | $11.85 | 5,776,360 |
| 2020-02-24 | $16.14 | $17.37 | $16.07 | $17.09 | $11.77 | 5,549,650 |
| 2020-02-21 | $16.26 | $16.98 | $16.11 | $16.38 | $11.28 | 4,376,060 |
| 2020-02-20 | $16.15 | $16.44 | $15.86 | $16.38 | $11.28 | 4,107,960 |
| 2020-02-19 | $15.84 | $16.49 | $15.55 | $16.22 | $11.17 | 4,824,850 |
| 2020-02-18 | $15.08 | $16.48 | $15.00 | $15.85 | $10.92 | 4,065,040 |
| 2020-02-17 | $14.58 | $15.09 | $14.58 | $15.07 | $10.38 | 2,468,500 |
| 2020-02-14 | $14.55 | $14.80 | $14.46 | $14.56 | $10.03 | 1,604,180 |
| 2020-02-13 | $14.75 | $14.85 | $14.54 | $14.60 | $10.06 | 1,481,080 |
| 2020-02-12 | $14.48 | $14.84 | $14.40 | $14.80 | $10.19 | 1,692,140 |
| 2020-02-11 | $14.60 | $14.74 | $14.43 | $14.52 | $10.00 | 1,404,800 |
| 2020-02-10 | $14.26 | $14.88 | $14.23 | $14.61 | $10.06 | 1,730,280 |
| 2020-02-07 | $14.12 | $14.49 | $14.03 | $14.40 | $9.92 | 1,982,520 |
| 2020-02-06 | $13.77 | $14.32 | $13.41 | $14.24 | $9.81 | 2,477,430 |
| 2020-02-05 | $13.60 | $14.19 | $13.60 | $13.88 | $9.56 | 2,540,080 |
| 2020-02-04 | $12.74 | $13.86 | $12.74 | $13.53 | $9.32 | 3,008,060 |
| 2020-02-03 | $14.15 | $14.15 | $14.15 | $14.15 | $9.75 | 331,400 |
| 2020-01-31 | $15.72 | $15.72 | $15.72 | $15.72 | $10.83 | 0 |
| 2020-01-30 | $15.72 | $15.72 | $15.72 | $15.72 | $10.83 | 0 |
| 2020-01-29 | $15.72 | $15.72 | $15.72 | $15.72 | $10.83 | 0 |
| 2020-01-28 | $15.72 | $15.72 | $15.72 | $15.72 | $10.83 | 0 |
| 2020-01-27 | $15.72 | $15.72 | $15.72 | $15.72 | $10.83 | 0 |
| 2020-01-24 | $15.72 | $15.72 | $15.72 | $15.72 | $10.83 | 0 |
| 2020-01-23 | $16.45 | $16.45 | $15.56 | $15.72 | $10.83 | 2,921,220 |
| 2020-01-22 | $16.80 | $16.80 | $16.15 | $16.56 | $11.41 | 2,817,410 |
| 2020-01-21 | $17.42 | $17.44 | $16.83 | $16.90 | $11.64 | 2,899,890 |
| 2020-01-20 | $16.75 | $17.61 | $16.74 | $17.29 | $11.91 | 3,897,030 |
| 2020-01-17 | $17.30 | $17.30 | $16.87 | $16.87 | $11.62 | 3,538,420 |
| 2020-01-16 | $16.85 | $17.86 | $16.77 | $17.38 | $11.97 | 6,782,460 |
| 2020-01-15 | $16.74 | $16.85 | $16.55 | $16.82 | $11.59 | 2,355,860 |
| 2020-01-14 | $16.99 | $17.07 | $16.70 | $16.73 | $11.52 | 3,484,980 |
| 2020-01-13 | $16.40 | $17.37 | $16.40 | $17.02 | $11.72 | 6,151,500 |
| 2020-01-10 | $16.29 | $16.29 | $16.02 | $16.08 | $11.08 | 1,445,280 |
| 2020-01-09 | $16.09 | $16.31 | $16.09 | $16.20 | $11.16 | 1,485,920 |
| 2020-01-08 | $16.51 | $16.51 | $16.01 | $16.01 | $11.03 | 2,623,240 |
| 2020-01-07 | $16.60 | $16.73 | $16.33 | $16.61 | $11.44 | 2,626,200 |
| 2020-01-06 | $16.57 | $16.89 | $16.30 | $16.59 | $11.43 | 2,601,440 |
| 2020-01-03 | $16.85 | $16.87 | $16.51 | $16.63 | $11.45 | 2,435,120 |
| 2020-01-02 | $16.56 | $16.88 | $16.24 | $16.87 | $11.62 | 2,992,240 |
| 2020-01-01 | $16.39 | $16.39 | $16.39 | $16.39 | $11.29 | 0 |
| 2019-12-31 | $16.46 | $16.68 | $16.35 | $16.39 | $11.29 | 1,832,480 |
| 2019-12-30 | $16.33 | $16.80 | $16.11 | $16.63 | $11.45 | 3,142,560 |
| 2019-12-27 | $17.09 | $17.09 | $16.38 | $16.59 | $11.43 | 5,513,390 |
| 2019-12-26 | $16.00 | $17.60 | $15.89 | $17.14 | $11.81 | 8,478,300 |
| 2019-12-25 | $16.20 | $16.28 | $15.79 | $16.09 | $11.08 | 3,245,140 |
| 2019-12-24 | $16.00 | $16.70 | $15.91 | $16.22 | $11.17 | 4,775,180 |
| 2019-12-23 | $15.62 | $15.80 | $15.23 | $15.29 | $10.53 | 1,556,040 |
| 2019-12-20 | $16.04 | $16.06 | $15.61 | $15.64 | $10.77 | 1,768,260 |
| 2019-12-19 | $16.00 | $16.08 | $15.78 | $16.04 | $11.05 | 2,026,240 |
| 2019-12-18 | $15.93 | $16.08 | $15.77 | $15.87 | $10.93 | 1,804,700 |
| 2019-12-17 | $15.84 | $16.07 | $15.76 | $15.93 | $10.97 | 2,678,600 |
| 2019-12-16 | $15.25 | $16.09 | $15.13 | $15.97 | $11.00 | 3,677,730 |
| 2019-12-13 | $15.27 | $15.30 | $15.08 | $15.22 | $10.48 | 1,712,240 |
| 2019-12-12 | $14.92 | $15.49 | $14.82 | $15.25 | $10.50 | 2,271,010 |
| 2019-12-11 | $15.06 | $15.10 | $14.87 | $14.96 | $10.30 | 1,196,420 |
| 2019-12-10 | $15.02 | $15.18 | $14.97 | $15.10 | $10.40 | 1,279,210 |
| 2019-12-09 | $15.10 | $15.26 | $15.01 | $15.05 | $10.37 | 984,660 |
| 2019-12-06 | $15.13 | $15.22 | $15.05 | $15.12 | $10.41 | 1,017,020 |
| 2019-12-05 | $14.95 | $15.23 | $14.86 | $15.09 | $10.39 | 1,472,960 |
| 2019-12-04 | $14.70 | $15.61 | $14.58 | $15.04 | $10.36 | 2,190,830 |
| 2019-12-03 | $14.68 | $14.80 | $14.49 | $14.76 | $10.17 | 768,680 |
| 2019-12-02 | $14.47 | $14.72 | $14.42 | $14.66 | $10.10 | 867,930 |
| 2019-11-29 | $14.52 | $14.52 | $14.23 | $14.47 | $9.97 | 654,900 |
| 2019-11-28 | $14.35 | $14.52 | $14.35 | $14.38 | $9.91 | 724,040 |
| 2019-11-27 | $14.50 | $14.51 | $14.33 | $14.39 | $9.91 | 731,500 |
| 2019-11-26 | $14.63 | $14.81 | $14.42 | $14.47 | $9.97 | 1,258,460 |
| 2019-11-25 | $14.55 | $14.94 | $14.50 | $14.78 | $10.18 | 1,047,340 |
| 2019-11-22 | $14.90 | $15.06 | $14.47 | $14.54 | $10.02 | 1,450,380 |
| 2019-11-21 | $14.94 | $15.30 | $14.66 | $14.95 | $10.30 | 1,817,000 |
| 2019-11-20 | $15.10 | $15.10 | $14.72 | $14.85 | $10.23 | 1,075,940 |
| 2019-11-19 | $14.81 | $15.07 | $14.77 | $15.02 | $10.35 | 1,509,420 |
| 2019-11-18 | $14.41 | $14.90 | $14.41 | $14.83 | $10.21 | 1,248,080 |
| 2019-11-15 | $14.76 | $14.85 | $14.14 | $14.64 | $10.08 | 1,490,400 |
| 2019-11-14 | $15.08 | $15.08 | $14.64 | $14.81 | $10.20 | 1,563,580 |
| 2019-11-13 | $15.10 | $15.16 | $14.90 | $15.00 | $10.33 | 1,179,190 |
| 2019-11-12 | $15.32 | $15.35 | $14.81 | $15.30 | $10.54 | 1,503,600 |
| 2019-11-11 | $15.78 | $15.78 | $14.91 | $15.17 | $10.45 | 2,927,020 |
| 2019-11-08 | $15.40 | $15.95 | $15.34 | $15.78 | $10.87 | 3,559,840 |
| 2019-11-07 | $15.13 | $15.41 | $15.13 | $15.23 | $10.49 | 1,490,470 |
| 2019-11-06 | $15.26 | $15.50 | $15.26 | $15.43 | $10.63 | 1,173,260 |
| 2019-11-05 | $15.37 | $15.48 | $15.15 | $15.44 | $10.64 | 1,166,290 |
| 2019-11-04 | $15.44 | $15.63 | $15.37 | $15.45 | $10.64 | 1,428,140 |
| 2019-11-01 | $15.07 | $15.41 | $14.98 | $15.30 | $10.54 | 1,691,180 |
| 2019-10-31 | $15.31 | $15.49 | $14.90 | $14.97 | $10.31 | 2,032,020 |
| 2019-10-30 | $15.60 | $15.70 | $15.24 | $15.27 | $10.52 | 2,212,240 |
| 2019-10-29 | $16.30 | $16.30 | $15.64 | $15.65 | $10.78 | 2,775,740 |
| 2019-10-28 | $15.98 | $16.37 | $15.98 | $16.26 | $11.20 | 2,799,600 |
| 2019-10-25 | $16.22 | $16.23 | $15.93 | $16.16 | $11.13 | 1,653,200 |
| 2019-10-24 | $16.07 | $16.25 | $15.78 | $16.24 | $11.19 | 1,913,100 |
| 2019-10-23 | $16.19 | $16.29 | $15.89 | $15.97 | $11.00 | 1,941,880 |
| 2019-10-22 | $15.91 | $16.22 | $15.80 | $16.18 | $11.14 | 1,961,620 |
| 2019-10-21 | $16.09 | $16.13 | $15.50 | $15.90 | $10.95 | 2,328,580 |
| 2019-10-18 | $16.79 | $16.87 | $16.00 | $16.19 | $11.15 | 3,762,820 |
| 2019-10-17 | $16.93 | $17.07 | $16.60 | $16.69 | $11.50 | 2,799,380 |
| 2019-10-16 | $17.36 | $17.62 | $16.60 | $16.99 | $11.70 | 4,321,200 |
| 2019-10-15 | $18.00 | $18.00 | $17.30 | $17.49 | $12.05 | 4,205,960 |
| 2019-10-14 | $18.00 | $18.29 | $17.60 | $18.26 | $12.58 | 6,858,170 |
| 2019-10-11 | $17.87 | $18.15 | $17.44 | $17.70 | $12.19 | 6,330,640 |
| 2019-10-10 | $16.91 | $18.50 | $16.91 | $17.95 | $12.36 | 8,974,960 |
| 2019-10-09 | $16.30 | $17.25 | $16.01 | $17.06 | $11.75 | 5,414,440 |
| 2019-10-08 | $16.36 | $17.14 | $15.96 | $16.50 | $11.37 | 4,283,480 |
| 2019-10-07 | $16.43 | $16.43 | $16.43 | $16.43 | $11.32 | 0 |
| 2019-10-04 | $16.43 | $16.43 | $16.43 | $16.43 | $11.32 | 0 |
| 2019-10-03 | $16.43 | $16.43 | $16.43 | $16.43 | $11.32 | 0 |
| 2019-10-02 | $16.43 | $16.43 | $16.43 | $16.43 | $11.32 | 0 |
| 2019-10-01 | $16.43 | $16.43 | $16.43 | $16.43 | $11.32 | 0 |
| 2019-09-30 | $17.28 | $17.50 | $16.42 | $16.43 | $11.32 | 4,746,940 |
| 2019-09-27 | $16.60 | $18.10 | $16.54 | $17.44 | $12.01 | 8,229,740 |
| 2019-09-26 | $16.75 | $17.50 | $16.30 | $17.25 | $11.88 | 8,536,400 |
| 2019-09-25 | $17.33 | $17.38 | $16.50 | $16.73 | $11.52 | 7,835,000 |
| 2019-09-24 | $17.84 | $17.99 | $17.28 | $17.50 | $12.05 | 10,730,760 |
| 2019-09-23 | $18.36 | $19.38 | $18.12 | $18.36 | $12.65 | 14,733,020 |
| 2019-09-20 | $17.85 | $20.54 | $17.59 | $19.58 | $13.49 | 22,570,740 |
| 2019-09-19 | $18.72 | $18.72 | $17.20 | $18.72 | $12.89 | 19,794,180 |
| 2019-09-18 | $15.50 | $17.02 | $15.43 | $17.02 | $11.72 | 5,622,530 |
| 2019-09-17 | $16.23 | $16.25 | $15.38 | $15.47 | $10.66 | 3,790,360 |
| 2019-09-16 | $15.82 | $16.35 | $15.68 | $16.09 | $11.08 | 5,382,400 |
| 2019-09-13 | $15.56 | $15.56 | $15.56 | $15.56 | $10.72 | 0 |
| 2019-09-12 | $15.52 | $15.65 | $15.33 | $15.56 | $10.72 | 2,005,540 |
| 2019-09-11 | $15.83 | $15.83 | $15.35 | $15.41 | $10.61 | 2,799,820 |
| 2019-09-10 | $15.86 | $15.90 | $15.58 | $15.69 | $10.81 | 3,152,070 |
| 2019-09-09 | $15.62 | $15.98 | $15.45 | $15.90 | $10.95 | 3,870,730 |
| 2019-09-06 | $15.39 | $15.67 | $15.26 | $15.54 | $10.70 | 3,978,720 |
| 2019-09-05 | $15.20 | $15.60 | $15.07 | $15.32 | $10.55 | 4,804,120 |
| 2019-09-04 | $14.78 | $15.33 | $14.64 | $15.20 | $10.47 | 3,845,260 |
| 2019-09-03 | $14.74 | $14.93 | $14.71 | $14.78 | $10.18 | 1,375,140 |
| 2019-09-02 | $14.56 | $14.81 | $14.52 | $14.76 | $10.17 | 1,342,880 |
| 2019-08-30 | $14.95 | $14.96 | $14.46 | $14.63 | $10.08 | 1,899,940 |
| 2019-08-29 | $14.87 | $15.15 | $14.71 | $14.76 | $10.17 | 1,619,900 |
| 2019-08-28 | $15.10 | $15.19 | $14.82 | $14.87 | $10.24 | 1,468,440 |
| 2019-08-27 | $14.60 | $15.09 | $14.60 | $15.03 | $10.35 | 2,157,320 |
| 2019-08-26 | $14.20 | $14.84 | $14.20 | $14.56 | $10.03 | 2,024,000 |
| 2019-08-23 | $15.14 | $15.14 | $14.91 | $14.97 | $10.31 | 1,333,420 |
| 2019-08-22 | $15.02 | $15.13 | $14.89 | $15.06 | $10.37 | 1,684,880 |
| 2019-08-21 | $14.90 | $15.09 | $14.83 | $15.04 | $10.36 | 2,004,460 |
| 2019-08-20 | $15.16 | $15.30 | $14.85 | $14.94 | $10.29 | 2,722,600 |
| 2019-08-19 | $14.80 | $15.04 | $14.60 | $15.03 | $10.35 | 2,822,660 |
| 2019-08-16 | $14.68 | $14.88 | $14.41 | $14.60 | $10.06 | 2,218,920 |
| 2019-08-15 | $14.14 | $14.74 | $14.05 | $14.60 | $10.06 | 2,801,000 |
| 2019-08-14 | $14.70 | $15.54 | $14.60 | $14.94 | $10.29 | 4,179,290 |
| 2019-08-13 | $14.95 | $14.95 | $14.39 | $14.49 | $9.98 | 3,005,880 |
| 2019-08-12 | $14.69 | $15.09 | $14.50 | $15.05 | $10.37 | 2,989,460 |
| 2019-08-09 | $15.35 | $15.64 | $15.00 | $15.00 | $10.33 | 3,640,280 |
| 2019-08-08 | $15.31 | $15.50 | $15.01 | $15.35 | $10.57 | 3,139,040 |
| 2019-08-07 | $15.80 | $15.98 | $15.20 | $15.25 | $10.50 | 4,949,540 |
| 2019-08-06 | $16.13 | $16.20 | $15.05 | $15.88 | $10.94 | 7,619,530 |
| 2019-08-05 | $16.10 | $16.79 | $16.06 | $16.70 | $11.50 | 8,366,080 |
| 2019-08-02 | $16.29 | $17.48 | $16.20 | $16.39 | $11.29 | 14,744,340 |
| 2019-08-01 | $15.30 | $16.64 | $15.21 | $16.64 | $11.46 | 10,305,660 |
| 2019-07-31 | $15.52 | $15.70 | $15.01 | $15.13 | $10.42 | 2,656,780 |
| 2019-07-30 | $15.45 | $15.80 | $15.38 | $15.74 | $10.84 | 2,876,260 |
| 2019-07-29 | $15.29 | $15.55 | $15.11 | $15.40 | $10.61 | 1,699,580 |
| 2019-07-26 | $15.43 | $15.51 | $15.21 | $15.28 | $10.52 | 1,686,320 |
| 2019-07-25 | $15.53 | $15.82 | $15.38 | $15.40 | $10.61 | 2,849,760 |
| 2019-07-24 | $15.35 | $15.98 | $15.09 | $15.43 | $10.63 | 2,232,730 |
| 2019-07-23 | $14.40 | $15.56 | $14.38 | $15.36 | $10.58 | 2,215,530 |
| 2019-07-22 | $14.93 | $15.04 | $14.21 | $14.57 | $10.04 | 1,536,080 |
| 2019-07-19 | $15.07 | $15.42 | $14.96 | $14.96 | $10.30 | 1,741,520 |
| 2019-07-18 | $15.61 | $15.86 | $15.26 | $15.28 | $10.52 | 2,985,810 |
| 2019-07-17 | $15.61 | $16.37 | $15.29 | $15.93 | $10.97 | 4,148,130 |
| 2019-07-16 | $15.26 | $15.59 | $15.08 | $15.58 | $10.73 | 2,685,510 |
| 2019-07-15 | $15.00 | $15.25 | $14.39 | $15.13 | $10.42 | 1,796,440 |
| 2019-07-12 | $15.22 | $15.24 | $14.90 | $15.07 | $10.38 | 1,424,790 |
| 2019-07-11 | $15.45 | $15.45 | $14.93 | $15.24 | $10.50 | 1,906,020 |
| 2019-07-10 | $15.07 | $15.48 | $14.88 | $14.95 | $10.30 | 1,460,190 |
| 2019-07-09 | $15.10 | $15.10 | $14.71 | $14.87 | $10.24 | 1,655,060 |
| 2019-07-08 | $15.32 | $15.54 | $14.69 | $15.06 | $10.37 | 2,308,740 |
| 2019-07-05 | $15.33 | $15.69 | $15.05 | $15.38 | $10.59 | 2,348,080 |
| 2019-07-04 | $15.15 | $15.55 | $15.11 | $15.20 | $10.47 | 2,135,960 |
| 2019-07-03 | $16.32 | $16.32 | $15.30 | $15.51 | $10.68 | 3,732,190 |
| 2019-07-02 | $15.51 | $16.32 | $15.51 | $16.18 | $11.14 | 5,126,570 |
| 2019-07-01 | $15.85 | $16.03 | $15.40 | $15.70 | $10.81 | 4,975,450 |
| 2019-06-28 | $17.00 | $17.00 | $15.50 | $15.55 | $10.71 | 6,962,610 |
| 2019-06-27 | $15.66 | $16.20 | $15.60 | $15.97 | $11.00 | 4,485,760 |
| 2019-06-26 | $15.30 | $16.00 | $15.18 | $15.66 | $10.79 | 2,770,490 |
| 2019-06-25 | $15.40 | $15.46 | $15.17 | $15.45 | $10.64 | 2,299,500 |
| 2019-06-24 | $15.05 | $15.64 | $14.95 | $15.43 | $10.63 | 2,926,140 |
| 2019-06-21 | $14.73 | $15.34 | $14.73 | $15.14 | $10.43 | 3,412,620 |
| 2019-06-20 | $14.54 | $14.83 | $14.31 | $14.72 | $10.14 | 2,752,980 |
| 2019-06-19 | $14.57 | $14.90 | $14.42 | $14.60 | $10.06 | 2,960,300 |
| 2019-06-18 | $15.32 | $15.35 | $14.20 | $14.72 | $9.95 | 3,395,770 |
| 2019-06-17 | $15.33 | $15.79 | $15.33 | $15.45 | $10.44 | 1,597,810 |
| 2019-06-14 | $16.24 | $16.28 | $15.30 | $15.70 | $10.61 | 3,833,500 |
| 2019-06-13 | $15.68 | $16.14 | $15.67 | $16.06 | $10.85 | 3,956,280 |
| 2019-06-12 | $15.81 | $16.24 | $15.70 | $15.90 | $10.75 | 6,488,490 |
| 2019-06-11 | $15.81 | $17.30 | $15.31 | $16.39 | $11.08 | 11,091,270 |
| 2019-06-10 | $14.53 | $15.76 | $14.20 | $15.76 | $10.65 | 8,584,170 |
| 2019-06-07 | $14.33 | $14.33 | $14.33 | $14.33 | $9.68 | 0 |
| 2019-06-06 | $14.40 | $14.56 | $14.02 | $14.33 | $9.68 | 1,400,780 |
| 2019-06-05 | $14.66 | $14.66 | $14.30 | $14.43 | $9.75 | 1,692,190 |
| 2019-06-04 | $14.43 | $14.44 | $14.02 | $14.29 | $9.66 | 1,920,560 |
| 2019-06-03 | $14.70 | $14.83 | $14.18 | $14.38 | $9.72 | 2,116,870 |
| 2019-05-31 | $14.91 | $15.16 | $14.70 | $14.83 | $10.02 | 2,444,860 |
| 2019-05-30 | $14.84 | $15.15 | $14.48 | $15.12 | $10.22 | 3,469,530 |
| 2019-05-29 | $14.83 | $15.65 | $14.83 | $15.25 | $10.31 | 5,230,410 |
| 2019-05-28 | $15.10 | $15.30 | $14.71 | $14.81 | $10.01 | 4,197,780 |
| 2019-05-27 | $14.80 | $15.42 | $14.30 | $15.30 | $10.34 | 6,255,090 |
| 2019-05-24 | $13.89 | $15.44 | $13.88 | $14.82 | $10.02 | 6,441,810 |
| 2019-05-23 | $14.54 | $14.73 | $14.02 | $14.09 | $9.52 | 3,488,920 |
| 2019-05-22 | $15.05 | $15.05 | $14.45 | $14.53 | $9.82 | 6,671,310 |
| 2019-05-21 | $13.45 | $15.05 | $13.36 | $15.05 | $10.17 | 7,056,910 |
| 2019-05-20 | $12.98 | $14.14 | $12.92 | $13.68 | $9.25 | 4,385,420 |
| 2019-05-17 | $13.82 | $14.96 | $13.50 | $14.12 | $9.54 | 6,812,390 |
| 2019-05-16 | $13.20 | $13.60 | $13.02 | $13.60 | $9.19 | 3,140,910 |
| 2019-05-15 | $13.22 | $13.47 | $13.04 | $13.26 | $8.96 | 2,530,160 |
| 2019-05-14 | $12.69 | $13.19 | $12.65 | $13.01 | $8.79 | 1,760,960 |
| 2019-05-13 | $12.94 | $13.18 | $12.91 | $12.93 | $8.74 | 1,419,800 |
| 2019-05-10 | $12.77 | $13.20 | $12.50 | $13.20 | $8.92 | 2,346,180 |
| 2019-05-09 | $12.96 | $12.96 | $12.59 | $12.77 | $8.63 | 2,082,320 |
| 2019-05-08 | $12.32 | $12.88 | $11.91 | $12.71 | $8.59 | 2,298,680 |
| 2019-05-07 | $12.40 | $12.95 | $12.39 | $12.58 | $8.50 | 2,443,660 |
| 2019-05-06 | $13.49 | $13.49 | $12.41 | $12.41 | $8.39 | 3,239,000 |
| 2019-05-03 | $13.79 | $13.79 | $13.79 | $13.79 | $9.32 | 0 |
| 2019-05-02 | $13.79 | $13.79 | $13.79 | $13.79 | $9.32 | 0 |
| 2019-05-01 | $13.79 | $13.79 | $13.79 | $13.79 | $9.32 | 0 |
| 2019-04-30 | $13.53 | $14.01 | $13.31 | $13.79 | $9.32 | 1,702,650 |
| 2019-04-29 | $14.01 | $14.27 | $13.03 | $13.30 | $8.99 | 2,466,120 |
| 2019-04-26 | $13.82 | $14.29 | $13.82 | $14.02 | $9.48 | 1,761,020 |
| 2019-04-25 | $15.64 | $15.64 | $13.95 | $14.17 | $9.58 | 3,870,730 |
| 2019-04-24 | $15.43 | $15.78 | $15.43 | $15.50 | $10.48 | 2,519,620 |
| 2019-04-23 | $16.27 | $16.50 | $15.42 | $15.62 | $10.56 | 5,600,230 |
| 2019-04-22 | $17.70 | $18.35 | $16.36 | $16.44 | $11.11 | 10,408,080 |
| 2019-04-19 | $15.55 | $17.17 | $15.50 | $17.17 | $11.60 | 8,387,540 |
| 2019-04-18 | $15.56 | $15.78 | $15.56 | $15.61 | $10.55 | 1,517,360 |
| 2019-04-17 | $15.60 | $15.80 | $15.50 | $15.63 | $10.56 | 2,286,580 |
| 2019-04-16 | $15.23 | $15.68 | $14.93 | $15.59 | $10.54 | 2,456,600 |
| 2019-04-15 | $16.08 | $16.08 | $15.43 | $15.43 | $10.43 | 2,110,520 |
| 2019-04-12 | $15.60 | $15.90 | $15.40 | $15.79 | $10.67 | 2,186,340 |
| 2019-04-11 | $15.64 | $15.94 | $15.43 | $15.54 | $10.50 | 2,675,440 |
| 2019-04-10 | $16.36 | $16.36 | $15.80 | $15.81 | $10.69 | 2,973,100 |
| 2019-04-09 | $16.33 | $16.48 | $15.99 | $16.46 | $11.12 | 4,117,900 |
| 2019-04-08 | $16.70 | $16.79 | $15.90 | $16.35 | $11.05 | 4,690,610 |
| 2019-04-05 | $16.51 | $16.51 | $16.51 | $16.51 | $11.16 | 0 |
| 2019-04-04 | $16.91 | $17.10 | $16.32 | $16.51 | $11.16 | 5,751,610 |
| 2019-04-03 | $16.99 | $17.40 | $16.80 | $16.90 | $11.42 | 8,801,590 |
| 2019-04-02 | $16.51 | $18.52 | $16.21 | $17.83 | $12.05 | 14,662,420 |
| 2019-04-01 | $16.30 | $18.23 | $16.30 | $17.03 | $11.51 | 16,249,920 |
| 2019-03-29 | $15.36 | $16.57 | $15.36 | $16.57 | $11.20 | 14,124,980 |
| 2019-03-28 | $13.60 | $15.06 | $13.43 | $15.06 | $10.18 | 6,664,450 |
| 2019-03-27 | $14.01 | $14.03 | $13.36 | $13.69 | $9.25 | 2,085,500 |
| 2019-03-26 | $14.47 | $14.61 | $13.50 | $13.83 | $9.35 | 4,763,390 |
| 2019-03-25 | $13.95 | $15.10 | $13.82 | $14.57 | $9.85 | 7,185,170 |
| 2019-03-22 | $13.75 | $14.26 | $13.46 | $14.20 | $9.60 | 5,880,120 |
| 2019-03-21 | $13.61 | $13.98 | $13.58 | $13.73 | $9.28 | 4,683,200 |
| 2019-03-20 | $13.62 | $13.63 | $13.30 | $13.61 | $9.20 | 2,376,420 |
| 2019-03-19 | $13.50 | $13.73 | $13.41 | $13.61 | $9.20 | 2,796,600 |
| 2019-03-18 | $13.18 | $13.57 | $13.00 | $13.56 | $9.16 | 3,878,820 |
| 2019-03-15 | $12.77 | $13.50 | $12.60 | $13.17 | $8.90 | 2,944,880 |
| 2019-03-14 | $13.02 | $13.13 | $12.30 | $12.58 | $8.50 | 2,648,800 |
| 2019-03-13 | $13.41 | $13.45 | $12.98 | $12.99 | $8.78 | 3,107,080 |
| 2019-03-12 | $13.37 | $13.59 | $13.21 | $13.40 | $9.06 | 4,272,860 |
| 2019-03-11 | $12.84 | $13.35 | $12.83 | $13.30 | $8.99 | 3,385,980 |
| 2019-03-08 | $13.84 | $14.00 | $12.92 | $12.92 | $8.73 | 6,200,380 |
| 2019-03-07 | $13.33 | $14.69 | $13.22 | $14.33 | $9.68 | 9,439,040 |
| 2019-03-06 | $13.38 | $13.40 | $13.06 | $13.35 | $9.02 | 5,255,040 |
| 2019-03-05 | $12.90 | $13.39 | $12.79 | $13.31 | $9.00 | 5,263,520 |
| 2019-03-04 | $13.00 | $13.38 | $12.89 | $12.97 | $8.77 | 5,189,580 |
| 2019-03-01 | $12.97 | $13.03 | $12.78 | $12.95 | $8.75 | 1,925,080 |
| 2019-02-28 | $12.77 | $12.99 | $12.66 | $12.95 | $8.75 | 2,414,890 |
| 2019-02-27 | $12.98 | $13.06 | $12.55 | $12.69 | $8.58 | 3,310,070 |
| 2019-02-26 | $13.25 | $13.28 | $12.79 | $12.92 | $8.73 | 6,187,640 |
| 2019-02-25 | $12.97 | $13.26 | $12.80 | $13.25 | $8.95 | 7,524,780 |
| 2019-02-22 | $12.55 | $12.86 | $12.51 | $12.77 | $8.63 | 3,627,080 |
| 2019-02-21 | $12.88 | $13.14 | $12.65 | $12.69 | $8.58 | 4,921,430 |
| 2019-02-20 | $13.03 | $13.11 | $12.66 | $12.87 | $8.70 | 5,753,480 |
| 2019-02-19 | $13.20 | $13.43 | $12.93 | $13.22 | $8.93 | 9,978,500 |
| 2019-02-18 | $12.93 | $13.98 | $12.80 | $13.49 | $9.12 | 12,712,140 |
| 2019-02-15 | $13.54 | $14.26 | $13.16 | $13.40 | $9.06 | 17,407,140 |
| 2019-02-14 | $12.62 | $12.96 | $11.72 | $12.96 | $8.76 | 8,077,770 |
| 2019-02-13 | $10.71 | $11.78 | $10.69 | $11.78 | $7.96 | 3,602,280 |
| 2019-02-12 | $10.64 | $10.83 | $10.54 | $10.71 | $7.24 | 881,050 |
| 2019-02-11 | $10.41 | $10.67 | $10.34 | $10.63 | $7.18 | 804,810 |
| 2019-02-08 | $10.35 | $10.35 | $10.35 | $10.35 | $6.99 | 0 |
| 2019-02-07 | $10.35 | $10.35 | $10.35 | $10.35 | $6.99 | 0 |
| 2019-02-06 | $10.35 | $10.35 | $10.35 | $10.35 | $6.99 | 0 |
| 2019-02-05 | $10.35 | $10.35 | $10.35 | $10.35 | $6.99 | 0 |
| 2019-02-04 | $10.35 | $10.35 | $10.35 | $10.35 | $6.99 | 0 |
| 2019-02-01 | $10.15 | $10.45 | $10.07 | $10.35 | $6.99 | 823,490 |
| 2019-01-31 | $10.47 | $10.50 | $9.85 | $10.01 | $6.77 | 1,097,310 |
| 2019-01-30 | $10.43 | $10.53 | $10.35 | $10.39 | $7.02 | 474,800 |
| 2019-01-29 | $10.74 | $10.75 | $10.20 | $10.42 | $7.04 | 921,890 |
| 2019-01-28 | $10.83 | $10.93 | $10.70 | $10.75 | $7.27 | 930,940 |
| 2019-01-25 | $11.14 | $11.14 | $10.61 | $10.75 | $7.27 | 1,787,000 |
| 2019-01-24 | $11.21 | $11.24 | $11.07 | $11.14 | $7.53 | 877,950 |
| 2019-01-23 | $11.10 | $11.28 | $11.05 | $11.22 | $7.58 | 1,240,460 |
| 2019-01-22 | $11.30 | $11.45 | $11.08 | $11.15 | $7.54 | 1,460,860 |
| 2019-01-21 | $11.11 | $11.68 | $11.03 | $11.40 | $7.70 | 2,379,030 |
| 2019-01-18 | $11.09 | $11.38 | $10.91 | $11.19 | $7.56 | 1,628,440 |
| 2019-01-17 | $11.16 | $11.16 | $10.96 | $10.96 | $7.41 | 894,400 |
| 2019-01-16 | $11.17 | $11.23 | $11.06 | $11.09 | $7.50 | 1,034,570 |
| 2019-01-15 | $10.97 | $11.15 | $10.91 | $11.13 | $7.52 | 1,154,880 |
| 2019-01-14 | $11.07 | $11.13 | $10.91 | $10.96 | $7.41 | 1,083,460 |
| 2019-01-11 | $10.84 | $11.14 | $10.84 | $11.13 | $7.52 | 1,276,240 |
| 2019-01-10 | $10.90 | $11.05 | $10.86 | $10.89 | $7.36 | 938,880 |
| 2019-01-09 | $11.18 | $11.18 | $10.95 | $10.95 | $7.40 | 1,536,740 |
| 2019-01-08 | $11.06 | $11.08 | $10.89 | $10.96 | $7.41 | 1,079,880 |
| 2019-01-07 | $10.93 | $11.19 | $10.78 | $11.13 | $7.52 | 1,630,380 |
| 2019-01-04 | $10.64 | $10.88 | $10.58 | $10.87 | $7.35 | 1,282,420 |
| 2019-01-03 | $10.65 | $10.82 | $10.56 | $10.71 | $7.24 | 830,510 |
| 2019-01-02 | $10.50 | $10.75 | $10.50 | $10.60 | $7.16 | 494,310 |
| 2019-01-01 | $10.58 | $10.58 | $10.58 | $10.58 | $7.15 | 0 |
| 2018-12-31 | $10.58 | $10.58 | $10.58 | $10.58 | $7.15 | 0 |
| 2018-12-28 | $10.63 | $10.73 | $10.51 | $10.58 | $7.15 | 827,680 |
| 2018-12-27 | $10.99 | $11.08 | $10.61 | $10.64 | $7.19 | 1,129,900 |
| 2018-12-26 | $10.80 | $10.99 | $10.72 | $10.92 | $7.38 | 1,196,200 |
| 2018-12-25 | $10.82 | $10.84 | $10.40 | $10.78 | $7.29 | 1,206,480 |
| 2018-12-24 | $10.74 | $10.94 | $10.70 | $10.88 | $7.35 | 817,000 |
| 2018-12-21 | $10.65 | $10.85 | $10.57 | $10.76 | $7.27 | 874,760 |
| 2018-12-20 | $10.60 | $10.74 | $10.56 | $10.70 | $7.23 | 798,340 |
| 2018-12-19 | $10.81 | $10.89 | $10.56 | $10.59 | $7.16 | 868,440 |
| 2018-12-18 | $10.92 | $10.92 | $10.02 | $10.77 | $7.28 | 1,108,420 |
| 2018-12-17 | $10.99 | $11.03 | $10.80 | $10.95 | $7.40 | 932,660 |
| 2018-12-14 | $11.23 | $11.26 | $10.91 | $10.96 | $7.41 | 1,423,760 |
| 2018-12-13 | $11.15 | $11.29 | $11.00 | $11.21 | $7.58 | 1,590,720 |
| 2018-12-12 | $11.19 | $11.27 | $11.00 | $11.12 | $7.52 | 1,201,300 |
| 2018-12-11 | $11.07 | $11.18 | $10.93 | $11.17 | $7.55 | 1,438,480 |
| 2018-12-10 | $11.67 | $11.68 | $11.00 | $11.03 | $7.45 | 2,922,000 |
| 2018-12-07 | $11.75 | $11.94 | $11.56 | $11.67 | $7.89 | 1,736,740 |
| 2018-12-06 | $12.12 | $12.15 | $11.63 | $11.65 | $7.87 | 3,104,800 |
| 2018-12-05 | $12.00 | $12.33 | $11.92 | $12.06 | $8.15 | 4,365,780 |
| 2018-12-04 | $10.40 | $12.50 | $10.40 | $12.34 | $8.34 | 6,616,940 |
| 2018-12-03 | $11.38 | $11.62 | $11.38 | $11.55 | $7.81 | 1,846,860 |
| 2018-11-30 | $10.90 | $11.25 | $10.72 | $11.14 | $7.53 | 1,133,940 |
| 2018-11-29 | $11.36 | $11.48 | $10.87 | $10.87 | $7.35 | 1,237,300 |
| 2018-11-28 | $11.15 | $11.34 | $10.91 | $11.32 | $7.65 | 1,177,800 |
| 2018-11-27 | $11.20 | $11.30 | $11.12 | $11.23 | $7.59 | 890,790 |
| 2018-11-26 | $11.01 | $11.28 | $11.01 | $11.09 | $7.50 | 1,248,120 |
| 2018-11-23 | $11.99 | $11.99 | $10.87 | $10.94 | $7.39 | 2,110,360 |
| 2018-11-22 | $11.74 | $11.93 | $11.73 | $11.79 | $7.97 | 1,522,470 |
| 2018-11-21 | $11.50 | $11.70 | $11.36 | $11.69 | $7.90 | 1,511,770 |
| 2018-11-20 | $11.85 | $11.93 | $11.50 | $11.57 | $7.82 | 1,834,400 |
| 2018-11-19 | $11.95 | $11.97 | $11.66 | $11.89 | $8.04 | 1,683,280 |
| 2018-11-16 | $11.94 | $11.97 | $11.78 | $11.93 | $8.06 | 2,284,480 |
| 2018-11-15 | $11.58 | $11.97 | $11.57 | $11.97 | $8.09 | 2,960,680 |
| 2018-11-14 | $11.49 | $11.79 | $11.45 | $11.63 | $7.86 | 2,448,240 |
| 2018-11-13 | $11.10 | $11.61 | $11.07 | $11.57 | $7.82 | 2,702,180 |
| 2018-11-12 | $11.28 | $11.48 | $11.12 | $11.44 | $7.73 | 2,166,860 |
| 2018-11-09 | $11.16 | $11.30 | $11.07 | $11.14 | $7.53 | 1,596,220 |
| 2018-11-08 | $11.30 | $11.46 | $11.13 | $11.25 | $7.60 | 3,754,850 |
| 2018-11-07 | $11.80 | $12.17 | $11.47 | $11.48 | $7.76 | 6,750,640 |
| 2018-11-06 | $11.31 | $11.31 | $10.82 | $11.06 | $7.47 | 1,673,050 |
| 2018-11-05 | $11.34 | $11.55 | $11.10 | $11.30 | $7.64 | 1,926,340 |
| 2018-11-02 | $11.20 | $11.38 | $11.18 | $11.33 | $7.66 | 2,197,790 |
| 2018-11-01 | $11.08 | $11.27 | $11.00 | $11.13 | $7.52 | 2,430,820 |
| 2018-10-31 | $10.80 | $11.62 | $10.78 | $11.18 | $7.56 | 2,413,360 |
| 2018-10-30 | $11.21 | $11.45 | $10.92 | $11.02 | $7.45 | 2,137,360 |
| 2018-10-29 | $10.98 | $11.16 | $10.62 | $10.69 | $7.22 | 925,200 |
| 2018-10-26 | $10.75 | $11.10 | $10.74 | $10.98 | $7.42 | 1,184,320 |
| 2018-10-25 | $10.60 | $10.78 | $10.50 | $10.72 | $7.25 | 976,280 |
| 2018-10-24 | $10.80 | $11.20 | $10.80 | $10.99 | $7.43 | 1,160,030 |
| 2018-10-23 | $11.07 | $11.10 | $10.72 | $10.88 | $7.35 | 1,191,000 |
| 2018-10-22 | $10.57 | $11.18 | $10.45 | $11.11 | $7.51 | 1,996,920 |
| 2018-10-19 | $10.05 | $10.58 | $9.86 | $10.50 | $7.10 | 1,433,490 |
| 2018-10-18 | $10.63 | $10.74 | $10.40 | $10.40 | $7.03 | 1,381,570 |
| 2018-10-17 | $10.96 | $10.99 | $10.40 | $10.89 | $7.36 | 1,967,100 |
| 2018-10-16 | $11.56 | $11.56 | $10.58 | $10.81 | $7.31 | 2,617,650 |
| 2018-10-15 | $11.35 | $12.34 | $11.16 | $11.57 | $7.82 | 2,326,940 |
| 2018-10-12 | $11.09 | $11.47 | $10.37 | $11.33 | $7.66 | 2,052,440 |
| 2018-10-11 | $11.77 | $11.98 | $11.16 | $11.21 | $7.58 | 2,409,580 |
| 2018-10-10 | $11.61 | $12.50 | $11.59 | $12.40 | $8.38 | 2,823,920 |
| 2018-10-09 | $11.45 | $12.30 | $11.40 | $11.85 | $8.01 | 1,307,930 |
| 2018-10-08 | $11.70 | $11.84 | $11.30 | $11.41 | $7.71 | 1,147,380 |
| 2018-10-05 | $12.08 | $12.08 | $12.08 | $12.08 | $8.16 | 0 |
| 2018-10-04 | $12.08 | $12.08 | $12.08 | $12.08 | $8.16 | 0 |
| 2018-10-03 | $12.08 | $12.08 | $12.08 | $12.08 | $8.16 | 0 |
| 2018-10-02 | $12.08 | $12.08 | $12.08 | $12.08 | $8.16 | 0 |
| 2018-10-01 | $12.08 | $12.08 | $12.08 | $12.08 | $8.16 | 0 |
| 2018-09-28 | $11.98 | $12.19 | $11.96 | $12.08 | $8.16 | 925,580 |
| 2018-09-27 | $12.46 | $12.46 | $11.92 | $11.92 | $8.06 | 1,334,090 |
| 2018-09-26 | $12.52 | $12.63 | $12.35 | $12.46 | $8.42 | 837,340 |
| 2018-09-25 | $12.38 | $12.57 | $12.21 | $12.57 | $8.50 | 1,092,720 |
| 2018-09-24 | $12.39 | $12.39 | $12.39 | $12.39 | $8.37 | 0 |
| 2018-09-21 | $12.31 | $12.44 | $12.16 | $12.39 | $8.37 | 1,098,800 |
| 2018-09-20 | $12.23 | $12.55 | $12.16 | $12.26 | $8.29 | 1,046,840 |
| 2018-09-19 | $12.15 | $12.39 | $11.99 | $12.27 | $8.29 | 1,300,460 |
| 2018-09-18 | $12.11 | $12.28 | $11.78 | $12.22 | $8.26 | 1,012,800 |
| 2018-09-17 | $12.54 | $12.54 | $12.00 | $12.06 | $8.15 | 1,096,200 |
| 2018-09-14 | $13.03 | $13.05 | $12.51 | $12.54 | $8.48 | 1,471,860 |
| 2018-09-13 | $13.18 | $13.26 | $12.77 | $13.04 | $8.81 | 1,317,130 |
| 2018-09-12 | $13.05 | $13.36 | $12.90 | $13.10 | $8.85 | 1,933,060 |
| 2018-09-11 | $14.00 | $14.08 | $13.31 | $13.44 | $9.08 | 2,622,320 |
| 2018-09-10 | $13.30 | $14.20 | $13.03 | $13.49 | $9.12 | 3,343,140 |
| 2018-09-07 | $12.75 | $13.36 | $12.72 | $13.29 | $8.98 | 1,810,090 |
| 2018-09-06 | $12.61 | $12.88 | $12.60 | $12.75 | $8.62 | 990,300 |
| 2018-09-05 | $12.86 | $13.05 | $12.58 | $12.60 | $8.52 | 1,183,920 |
| 2018-09-04 | $12.77 | $12.95 | $12.67 | $12.90 | $8.72 | 995,260 |
| 2018-09-03 | $13.19 | $13.35 | $12.43 | $12.83 | $8.67 | 1,469,160 |
| 2018-08-31 | $13.50 | $13.69 | $13.12 | $13.19 | $8.91 | 848,640 |
| 2018-08-30 | $13.93 | $13.93 | $13.41 | $13.44 | $9.08 | 1,201,320 |
| 2018-08-29 | $13.82 | $14.09 | $13.67 | $13.96 | $9.43 | 1,113,100 |
| 2018-08-28 | $13.71 | $14.17 | $13.71 | $13.97 | $9.44 | 1,329,520 |
| 2018-08-27 | $13.47 | $13.85 | $13.47 | $13.78 | $9.31 | 1,216,040 |
| 2018-08-24 | $13.61 | $13.69 | $13.40 | $13.44 | $9.08 | 909,180 |
| 2018-08-23 | $13.70 | $13.77 | $13.50 | $13.74 | $9.29 | 1,084,120 |
| 2018-08-22 | $13.63 | $13.96 | $13.50 | $13.50 | $9.12 | 674,560 |
| 2018-08-21 | $13.80 | $14.05 | $13.50 | $13.85 | $9.36 | 898,210 |
| 2018-08-20 | $13.42 | $13.89 | $13.37 | $13.83 | $9.35 | 914,030 |
| 2018-08-17 | $14.25 | $14.54 | $13.70 | $13.71 | $9.27 | 1,172,260 |
| 2018-08-16 | $14.06 | $14.42 | $13.79 | $14.17 | $9.58 | 996,520 |
| 2018-08-15 | $14.70 | $14.94 | $14.20 | $14.26 | $9.64 | 1,191,280 |
| 2018-08-14 | $14.68 | $14.99 | $14.60 | $14.80 | $10.00 | 1,028,900 |
| 2018-08-13 | $14.43 | $14.84 | $14.41 | $14.78 | $9.99 | 1,218,700 |
| 2018-08-10 | $14.66 | $14.83 | $14.46 | $14.75 | $9.97 | 1,318,940 |
| 2018-08-09 | $14.10 | $14.90 | $14.10 | $14.65 | $9.90 | 1,746,720 |
| 2018-08-08 | $14.40 | $14.74 | $14.25 | $14.30 | $9.66 | 1,311,000 |
| 2018-08-07 | $13.99 | $14.48 | $13.90 | $14.43 | $9.75 | 1,183,970 |
| 2018-08-06 | $14.45 | $14.63 | $13.81 | $13.94 | $9.42 | 1,339,580 |
| 2018-08-03 | $14.90 | $14.90 | $14.53 | $14.64 | $9.89 | 894,490 |
| 2018-08-02 | $14.71 | $15.11 | $14.16 | $14.78 | $9.99 | 1,710,900 |
| 2018-08-01 | $15.71 | $15.93 | $15.13 | $15.17 | $10.25 | 1,284,130 |
| 2018-07-31 | $15.58 | $15.88 | $15.55 | $15.73 | $10.63 | 1,013,120 |
| 2018-07-30 | $16.25 | $16.37 | $15.48 | $15.58 | $10.53 | 1,677,660 |
| 2018-07-27 | $16.27 | $16.54 | $16.09 | $16.41 | $11.09 | 1,359,990 |
| 2018-07-26 | $16.46 | $16.50 | $16.13 | $16.26 | $10.99 | 1,871,360 |
| 2018-07-25 | $16.86 | $17.06 | $16.41 | $16.59 | $11.21 | 1,882,170 |
| 2018-07-24 | $16.94 | $17.10 | $16.53 | $16.92 | $11.44 | 2,651,610 |
| 2018-07-23 | $16.44 | $17.19 | $16.23 | $17.12 | $11.57 | 2,848,040 |
| 2018-07-20 | $16.85 | $17.00 | $16.22 | $16.63 | $11.24 | 2,670,830 |
| 2018-07-19 | $17.06 | $17.35 | $16.50 | $16.68 | $11.27 | 4,506,400 |
| 2018-07-18 | $16.58 | $17.95 | $16.54 | $17.42 | $11.77 | 7,049,690 |
| 2018-07-17 | $16.04 | $17.64 | $15.90 | $16.90 | $11.42 | 5,670,140 |
| 2018-07-16 | $16.03 | $16.26 | $15.80 | $16.04 | $10.84 | 1,715,340 |
| 2018-07-13 | $15.88 | $16.39 | $15.75 | $16.06 | $10.85 | 3,100,580 |
| 2018-07-12 | $15.25 | $16.18 | $15.21 | $15.91 | $10.75 | 3,595,170 |
| 2018-07-11 | $15.26 | $15.56 | $14.80 | $15.37 | $10.39 | 2,398,700 |
| 2018-07-10 | $15.38 | $15.70 | $15.26 | $15.61 | $10.55 | 2,436,670 |
| 2018-07-09 | $15.05 | $15.39 | $14.65 | $15.38 | $10.39 | 1,957,770 |
| 2018-07-06 | $14.81 | $15.14 | $14.25 | $14.84 | $10.03 | 1,997,090 |
| 2018-07-05 | $14.91 | $15.40 | $14.60 | $14.65 | $9.90 | 1,601,210 |
| 2018-07-04 | $15.77 | $15.77 | $14.80 | $15.11 | $10.21 | 2,446,570 |
| 2018-07-03 | $15.27 | $15.88 | $15.05 | $15.85 | $10.71 | 2,571,570 |
| 2018-07-02 | $15.71 | $15.94 | $15.19 | $15.35 | $10.37 | 2,113,460 |
| 2018-06-29 | $15.30 | $15.85 | $15.06 | $15.74 | $10.64 | 2,249,690 |
| 2018-06-28 | $15.30 | $15.68 | $15.30 | $15.32 | $10.35 | 1,718,550 |
| 2018-06-27 | $15.41 | $15.79 | $15.10 | $15.48 | $10.46 | 2,275,280 |
| 2018-06-26 | $14.63 | $15.40 | $14.63 | $15.30 | $10.34 | 1,948,380 |
| 2018-06-25 | $15.16 | $15.38 | $14.88 | $14.96 | $10.11 | 1,863,480 |
| 2018-06-22 | $14.50 | $15.10 | $13.98 | $14.88 | $10.06 | 2,291,310 |
| 2018-06-21 | $15.36 | $15.72 | $14.50 | $14.66 | $9.91 | 2,783,890 |
| 2018-06-20 | $15.00 | $15.78 | $14.93 | $15.45 | $10.44 | 2,251,430 |
| 2018-06-19 | $16.33 | $16.33 | $15.06 | $15.10 | $10.21 | 2,770,480 |
| 2018-06-18 | $16.73 | $16.73 | $16.73 | $16.73 | $11.31 | 0 |
| 2018-06-15 | $17.76 | $18.10 | $16.51 | $16.73 | $11.31 | 2,945,020 |
| 2018-06-14 | $17.50 | $18.07 | $17.06 | $17.74 | $11.99 | 2,197,960 |
| 2018-06-13 | $18.36 | $18.67 | $17.60 | $17.65 | $11.93 | 2,928,550 |
| 2018-06-12 | $18.96 | $19.18 | $17.39 | $18.45 | $12.47 | 3,987,170 |
| 2018-06-11 | $18.88 | $19.22 | $18.40 | $19.16 | $12.95 | 3,390,810 |
| 2018-06-08 | $19.24 | $19.60 | $18.29 | $18.85 | $12.74 | 4,152,190 |
| 2018-06-07 | $19.50 | $19.55 | $18.92 | $19.35 | $13.08 | 4,824,920 |
| 2018-06-06 | $19.00 | $19.98 | $18.86 | $19.68 | $13.30 | 7,501,070 |
| 2018-06-05 | $18.03 | $19.60 | $17.99 | $19.12 | $12.92 | 4,729,510 |
| 2018-06-04 | $18.50 | $18.62 | $17.84 | $18.03 | $12.19 | 3,013,510 |
| 2018-06-01 | $18.52 | $19.16 | $17.00 | $18.56 | $12.54 | 2,533,200 |
| 2018-05-31 | $25.00 | $26.40 | $25.00 | $26.14 | $12.53 | 2,766,450 |
| 2018-05-30 | $26.90 | $26.93 | $24.98 | $24.98 | $11.97 | 3,661,370 |
| 2018-05-29 | $26.45 | $28.36 | $26.45 | $27.75 | $13.30 | 4,100,180 |
| 2018-05-28 | $27.50 | $27.87 | $26.39 | $26.81 | $12.85 | 3,130,610 |
| 2018-05-25 | $27.50 | $28.38 | $27.45 | $27.70 | $13.28 | 5,570,730 |
| 2018-05-24 | $26.69 | $28.00 | $26.66 | $27.95 | $13.40 | 4,425,610 |
| 2018-05-23 | $27.35 | $27.47 | $26.62 | $26.63 | $12.76 | 3,230,900 |
| 2018-05-22 | $27.32 | $27.70 | $27.04 | $27.61 | $13.23 | 3,901,990 |
| 2018-05-21 | $27.39 | $27.80 | $26.87 | $27.61 | $13.23 | 4,734,630 |
| 2018-05-18 | $26.59 | $27.70 | $26.12 | $27.39 | $13.13 | 5,650,760 |
| 2018-05-17 | $25.52 | $27.94 | $25.35 | $27.14 | $13.01 | 6,843,160 |
| 2018-05-16 | $25.83 | $26.19 | $25.50 | $25.58 | $12.26 | 1,714,320 |
| 2018-05-15 | $25.15 | $25.96 | $25.15 | $25.94 | $12.43 | 1,667,990 |
| 2018-05-14 | $24.80 | $25.52 | $24.80 | $25.32 | $12.14 | 1,479,990 |
| 2018-05-11 | $26.10 | $26.10 | $25.25 | $25.27 | $12.11 | 1,904,020 |
| 2018-05-10 | $26.00 | $26.17 | $25.70 | $26.07 | $12.50 | 2,060,870 |
| 2018-05-09 | $26.43 | $26.43 | $25.71 | $26.03 | $12.48 | 2,525,530 |
| 2018-05-08 | $26.24 | $26.48 | $25.96 | $26.47 | $12.69 | 2,851,600 |
| 2018-05-07 | $25.66 | $26.75 | $25.66 | $26.47 | $12.69 | 4,430,030 |
| 2018-05-04 | $25.87 | $25.90 | $25.39 | $25.66 | $12.30 | 2,496,840 |
| 2018-05-03 | $24.50 | $26.05 | $23.80 | $25.91 | $12.42 | 3,660,350 |
| 2018-05-02 | $25.38 | $25.38 | $24.40 | $24.89 | $11.93 | 2,048,290 |
| 2018-05-01 | $25.37 | $25.37 | $25.37 | $25.37 | $12.16 | 0 |
| 2018-04-30 | $25.37 | $25.37 | $25.37 | $25.37 | $12.16 | 0 |
| 2018-04-27 | $24.31 | $25.87 | $24.31 | $25.37 | $12.16 | 3,549,600 |
| 2018-04-26 | $25.01 | $25.45 | $24.31 | $24.51 | $11.75 | 3,033,180 |
| 2018-04-25 | $25.96 | $26.35 | $25.35 | $25.76 | $12.35 | 6,111,230 |
| 2018-04-24 | $23.18 | $25.52 | $23.12 | $25.52 | $12.23 | 3,534,700 |
| 2018-04-23 | $22.55 | $23.55 | $22.55 | $23.20 | $11.12 | 1,134,790 |
| 2018-04-20 | $23.80 | $23.80 | $22.52 | $22.84 | $10.95 | 2,223,900 |
| 2018-04-19 | $23.69 | $24.97 | $23.69 | $24.20 | $11.60 | 2,147,910 |
| 2018-04-18 | $24.21 | $24.56 | $22.49 | $24.00 | $11.50 | 2,312,760 |
| 2018-04-17 | $24.79 | $24.96 | $23.86 | $23.99 | $11.50 | 1,705,830 |
| 2018-04-16 | $25.10 | $25.30 | $24.22 | $24.65 | $11.82 | 2,276,590 |
| 2018-04-13 | $26.00 | $26.46 | $25.51 | $25.52 | $12.23 | 2,559,380 |
| 2018-04-12 | $25.51 | $26.80 | $25.51 | $26.20 | $12.56 | 4,480,040 |
| 2018-04-11 | $25.38 | $25.90 | $24.80 | $25.87 | $12.40 | 3,543,210 |
| 2018-04-10 | $25.53 | $25.80 | $24.32 | $25.30 | $12.13 | 3,404,050 |
| 2018-04-09 | $24.75 | $25.88 | $24.50 | $25.79 | $12.36 | 3,468,790 |
| 2018-04-06 | $24.78 | $24.78 | $24.78 | $24.78 | $11.88 | 0 |
| 2018-04-05 | $24.78 | $24.78 | $24.78 | $24.78 | $11.88 | 0 |
| 2018-04-04 | $25.30 | $26.15 | $24.71 | $24.78 | $11.88 | 3,711,480 |
| 2018-04-03 | $25.19 | $25.85 | $25.16 | $25.45 | $12.20 | 4,751,540 |
| 2018-04-02 | $26.70 | $28.00 | $25.84 | $26.16 | $12.54 | 10,197,020 |
| 2018-03-30 | $23.00 | $25.53 | $22.99 | $25.53 | $12.24 | 3,246,400 |
| 2018-03-29 | $22.22 | $23.38 | $22.22 | $23.21 | $11.12 | 2,990,590 |
| 2018-03-28 | $21.70 | $22.41 | $21.46 | $22.21 | $10.65 | 1,822,440 |
| 2018-03-27 | $21.67 | $22.54 | $21.67 | $22.00 | $10.54 | 1,788,210 |
| 2018-03-26 | $20.32 | $21.58 | $20.10 | $21.45 | $10.28 | 1,763,790 |
| 2018-03-23 | $22.51 | $22.74 | $20.95 | $20.95 | $10.04 | 3,127,750 |
| 2018-03-22 | $23.00 | $23.77 | $22.92 | $23.28 | $11.16 | 2,056,420 |
| 2018-03-21 | $23.74 | $24.28 | $23.08 | $23.13 | $11.09 | 2,853,360 |
| 2018-03-20 | $22.58 | $24.49 | $22.46 | $23.87 | $11.44 | 3,048,800 |
| 2018-03-19 | $22.39 | $23.29 | $22.39 | $22.94 | $11.00 | 1,944,360 |
| 2018-03-16 | $23.00 | $23.09 | $22.28 | $22.39 | $10.73 | 1,815,890 |
| 2018-03-15 | $23.40 | $23.40 | $21.71 | $23.12 | $11.08 | 3,195,920 |
| 2018-03-14 | $23.13 | $24.19 | $23.13 | $23.82 | $11.42 | 3,244,820 |
| 2018-03-13 | $23.68 | $23.95 | $22.91 | $22.99 | $11.02 | 2,040,650 |
| 2018-03-12 | $23.49 | $24.13 | $23.49 | $23.91 | $11.46 | 2,200,220 |
| 2018-03-09 | $23.30 | $23.80 | $23.00 | $23.59 | $11.31 | 2,558,850 |
| 2018-03-08 | $22.45 | $23.35 | $22.30 | $23.19 | $11.12 | 2,481,980 |
| 2018-03-07 | $22.62 | $22.76 | $22.19 | $22.49 | $10.78 | 1,505,740 |
| 2018-03-06 | $22.13 | $23.00 | $22.12 | $22.62 | $10.84 | 2,220,140 |
| 2018-03-05 | $21.57 | $22.41 | $21.57 | $22.34 | $10.71 | 1,995,000 |
| 2018-03-02 | $21.80 | $22.04 | $21.52 | $21.56 | $10.33 | 1,243,960 |
| 2018-03-01 | $21.59 | $22.13 | $21.49 | $22.04 | $10.56 | 1,479,900 |
| 2018-02-28 | $22.03 | $22.05 | $21.58 | $21.86 | $10.48 | 1,409,190 |
| 2018-02-27 | $22.10 | $22.48 | $21.80 | $22.37 | $10.72 | 1,886,760 |
| 2018-02-26 | $21.86 | $22.26 | $21.69 | $22.12 | $10.60 | 1,771,050 |
| 2018-02-23 | $21.01 | $21.49 | $21.01 | $21.39 | $10.25 | 1,184,530 |
| 2018-02-22 | $21.01 | $21.27 | $20.86 | $21.15 | $10.14 | 945,950 |
| 2018-02-21 | $20.70 | $20.70 | $20.70 | $20.70 | $9.92 | 0 |
| 2018-02-20 | $20.70 | $20.70 | $20.70 | $20.70 | $9.92 | 0 |
| 2018-02-19 | $20.70 | $20.70 | $20.70 | $20.70 | $9.92 | 0 |
| 2018-02-16 | $20.70 | $20.70 | $20.70 | $20.70 | $9.92 | 0 |
| 2018-02-15 | $20.70 | $20.70 | $20.70 | $20.70 | $9.92 | 0 |
| 2018-02-14 | $20.66 | $20.92 | $20.61 | $20.70 | $9.92 | 748,740 |
| 2018-02-13 | $20.77 | $21.28 | $20.61 | $20.68 | $9.91 | 1,238,350 |
| 2018-02-12 | $20.65 | $20.96 | $20.36 | $20.77 | $9.96 | 1,252,460 |
| 2018-02-09 | $20.70 | $21.20 | $19.68 | $20.08 | $9.62 | 1,972,410 |
| 2018-02-08 | $21.10 | $21.70 | $21.10 | $21.60 | $10.35 | 1,512,590 |
| 2018-02-07 | $21.40 | $21.88 | $20.05 | $21.45 | $10.28 | 2,422,690 |
| 2018-02-06 | $22.49 | $23.59 | $20.73 | $20.74 | $9.94 | 2,471,000 |
| 2018-02-05 | $23.33 | $23.95 | $23.02 | $23.03 | $11.04 | 2,149,000 |
| 2018-02-02 | $24.90 | $25.20 | $24.00 | $24.19 | $11.59 | 3,249,530 |
| 2018-02-01 | $27.80 | $28.40 | $25.49 | $26.02 | $12.47 | 4,397,690 |
| 2018-01-31 | $27.30 | $28.50 | $27.00 | $28.32 | $13.57 | 5,596,460 |
| 2018-01-30 | $26.70 | $27.80 | $26.05 | $27.68 | $13.27 | 3,698,690 |
| 2018-01-29 | $25.91 | $27.55 | $25.86 | $27.09 | $12.98 | 3,919,040 |
| 2018-01-26 | $26.66 | $27.25 | $25.85 | $25.89 | $12.41 | 2,729,590 |
| 2018-01-25 | $26.70 | $27.56 | $26.70 | $26.95 | $12.92 | 3,022,540 |
| 2018-01-24 | $26.58 | $27.40 | $26.55 | $27.02 | $12.95 | 2,650,250 |
| 2018-01-23 | $26.41 | $26.93 | $26.21 | $26.53 | $12.72 | 2,027,040 |
| 2018-01-22 | $27.96 | $28.00 | $25.63 | $26.43 | $12.67 | 4,176,470 |
| 2018-01-19 | $29.43 | $29.86 | $28.32 | $28.44 | $13.63 | 4,604,550 |
| 2018-01-18 | $29.80 | $30.05 | $29.10 | $29.39 | $14.09 | 4,107,590 |
| 2018-01-17 | $30.00 | $30.88 | $29.20 | $30.00 | $14.38 | 6,769,990 |
| 2018-01-16 | $29.00 | $31.86 | $28.92 | $30.86 | $14.79 | 11,328,730 |
| 2018-01-15 | $27.00 | $30.12 | $26.58 | $30.12 | $14.44 | 10,763,410 |
| 2018-01-12 | $26.70 | $28.50 | $26.41 | $27.38 | $13.12 | 5,191,790 |
| 2018-01-11 | $26.00 | $27.80 | $25.66 | $27.10 | $12.99 | 5,307,470 |
| 2018-01-10 | $27.30 | $27.98 | $26.08 | $26.77 | $12.83 | 5,471,460 |
| 2018-01-09 | $26.40 | $26.47 | $25.84 | $26.01 | $12.47 | 2,448,980 |
| 2018-01-08 | $25.45 | $26.26 | $25.36 | $26.23 | $12.57 | 2,786,260 |
| 2018-01-05 | $25.39 | $25.61 | $25.21 | $25.39 | $12.17 | 1,698,190 |
| 2018-01-04 | $25.75 | $25.80 | $25.24 | $25.40 | $12.17 | 2,263,130 |
| 2018-01-03 | $26.04 | $26.08 | $25.22 | $25.80 | $12.37 | 3,750,850 |
| 2018-01-02 | $26.80 | $26.82 | $26.21 | $26.38 | $12.64 | 2,260,020 |
| 2018-01-01 | $26.47 | $26.47 | $26.47 | $26.47 | $12.69 | 0 |
| 2017-12-29 | $27.01 | $27.20 | $26.17 | $26.47 | $12.69 | 2,711,480 |
| 2017-12-28 | $26.09 | $27.58 | $26.07 | $27.27 | $13.07 | 4,480,830 |
| 2017-12-27 | $26.53 | $27.31 | $26.24 | $26.32 | $12.62 | 3,459,600 |
| 2017-12-26 | $25.66 | $27.50 | $25.60 | $26.84 | $12.86 | 5,017,880 |
| 2017-12-25 | $25.00 | $26.26 | $24.70 | $25.97 | $12.45 | 3,555,150 |
| 2017-12-22 | $24.50 | $27.00 | $24.50 | $25.25 | $12.10 | 3,487,840 |
| 2017-12-21 | $24.30 | $24.99 | $23.80 | $24.61 | $11.80 | 2,025,350 |
| 2017-12-20 | $24.80 | $24.90 | $24.06 | $24.36 | $11.68 | 1,404,400 |
| 2017-12-19 | $24.36 | $25.12 | $24.22 | $24.94 | $11.95 | 2,149,800 |
| 2017-12-18 | $24.48 | $24.48 | $23.73 | $24.30 | $11.65 | 1,364,160 |
| 2017-12-15 | $24.82 | $24.82 | $24.11 | $24.31 | $11.65 | 1,530,490 |
| 2017-12-14 | $24.64 | $24.95 | $24.12 | $24.88 | $11.93 | 1,682,040 |
| 2017-12-13 | $23.99 | $24.83 | $23.99 | $24.66 | $11.82 | 1,401,860 |
| 2017-12-12 | $25.40 | $25.40 | $24.16 | $24.21 | $11.60 | 2,421,960 |
| 2017-12-11 | $25.33 | $25.66 | $25.00 | $25.50 | $12.22 | 1,951,250 |
| 2017-12-08 | $24.58 | $26.30 | $24.56 | $25.36 | $12.16 | 2,811,310 |
| 2017-12-07 | $24.93 | $25.47 | $24.50 | $24.62 | $11.80 | 1,879,770 |
| 2017-12-06 | $24.30 | $25.25 | $24.12 | $25.12 | $12.04 | 2,472,180 |
| 2017-12-05 | $24.50 | $25.16 | $23.36 | $24.09 | $11.55 | 2,829,360 |
| 2017-12-04 | $27.50 | $27.56 | $25.18 | $25.18 | $12.07 | 3,867,720 |
| 2017-12-01 | $28.00 | $28.20 | $27.72 | $27.98 | $13.41 | 2,259,170 |
| 2017-11-30 | $28.16 | $28.67 | $27.75 | $28.39 | $13.61 | 3,602,710 |
| 2017-11-29 | $28.20 | $28.40 | $27.19 | $28.03 | $13.44 | 4,046,460 |
| 2017-11-28 | $26.35 | $28.45 | $26.35 | $28.45 | $13.64 | 4,572,900 |
| 2017-11-27 | $26.00 | $26.47 | $25.75 | $25.86 | $12.40 | 1,532,380 |
| 2017-11-24 | $26.40 | $26.97 | $25.80 | $26.08 | $12.50 | 1,785,900 |
| 2017-11-23 | $27.50 | $28.10 | $26.60 | $26.80 | $12.85 | 1,958,020 |
| 2017-11-22 | $28.00 | $28.29 | $27.51 | $27.88 | $13.36 | 2,114,880 |
| 2017-11-21 | $28.51 | $28.70 | $27.40 | $28.37 | $13.60 | 2,803,860 |
| 2017-11-20 | $27.70 | $28.39 | $27.07 | $28.17 | $13.50 | 2,666,480 |
| 2017-11-17 | $30.06 | $30.39 | $27.45 | $27.62 | $13.24 | 4,432,540 |
| 2017-11-16 | $31.26 | $31.98 | $30.30 | $30.40 | $14.57 | 3,265,770 |
| 2017-11-15 | $33.51 | $33.51 | $31.18 | $31.62 | $15.16 | 4,911,190 |
| 2017-11-14 | $34.80 | $35.00 | $33.60 | $33.89 | $16.24 | 5,257,340 |
| 2017-11-13 | $34.29 | $35.94 | $34.29 | $35.27 | $16.91 | 6,274,600 |
| 2017-11-10 | $35.01 | $36.48 | $34.50 | $34.60 | $16.58 | 8,120,490 |
| 2017-11-09 | $33.90 | $37.16 | $33.50 | $35.79 | $17.15 | 12,140,200 |
| 2017-11-08 | $31.90 | $34.85 | $31.84 | $34.85 | $16.70 | 8,520,820 |
| 2017-11-07 | $32.08 | $32.08 | $31.16 | $31.68 | $15.18 | 4,593,340 |
| 2017-11-06 | $32.60 | $33.32 | $32.17 | $32.40 | $15.53 | 5,130,660 |
| 2017-11-03 | $32.01 | $33.24 | $31.70 | $32.14 | $15.41 | 5,284,490 |
| 2017-11-02 | $31.54 | $32.75 | $30.81 | $32.43 | $15.54 | 5,909,300 |
| 2017-11-01 | $32.01 | $33.21 | $31.91 | $32.14 | $15.41 | 5,934,130 |
| 2017-10-31 | $30.99 | $32.89 | $30.81 | $32.33 | $15.50 | 7,304,800 |
| 2017-10-30 | $33.50 | $33.67 | $31.15 | $31.46 | $15.08 | 9,076,370 |
| 2017-10-27 | $37.80 | $37.80 | $34.50 | $34.60 | $16.58 | 12,210,280 |
| 2017-10-26 | $39.00 | $39.39 | $37.65 | $38.18 | $18.30 | 15,178,160 |
| 2017-10-25 | $37.50 | $40.27 | $37.18 | $40.27 | $19.30 | 13,031,600 |
| 2017-10-24 | $36.61 | $36.61 | $36.61 | $36.61 | $17.55 | 602,650 |
| 2017-10-23 | $33.28 | $33.28 | $33.28 | $33.28 | $15.95 | 401,190 |
| 2017-10-20 | $30.25 | $30.25 | $30.25 | $30.25 | $14.50 | 36,500 |
| 2017-10-19 | $27.50 | $27.50 | $27.50 | $27.50 | $13.18 | 15,600 |
| 2017-10-18 | $25.00 | $25.00 | $25.00 | $25.00 | $11.98 | 8,750 |
| 2017-10-17 | $22.73 | $22.73 | $22.73 | $22.73 | $10.89 | 3,000 |
| 2017-10-16 | $20.66 | $20.66 | $20.66 | $20.66 | $9.90 | 5,990 |
| 2017-10-13 | $15.65 | $18.78 | $15.65 | $18.78 | $9.00 | 13,640 |
New East New Materials Company Ltd (603110) News Headlines
Recent New East New Materials Company Ltd (603110) News
Similar Companies to New East New Materials Company Ltd (603110) 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 | -- | -- | -- |