Jiangsu Tianmu Lake Tourism Company Ltd (603136) Exchange: SHG
Data as of July 10, 2025
$13.21 ($-0.32) -2.37%
Jiangsu Tianmu Lake Tourism Company Ltd - Daily Information
Click for more stock information on Jiangsu Tianmu Lake Tourism Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 10, 2025 |
| Open | $13.54 |
| Previous Close | $13.21 |
| High | $13.54 |
| Low | $13.01 |
| Adjusted Open | $13.54 |
| Previous Adjusted Close | $13.21 |
| Adjusted High | $13.54 |
| Adjusted Low | $13.01 |
About Jiangsu Tianmu Lake Tourism Company Ltd (603136)
Invest in Jiangsu Tianmu Lake Tourism Company Ltd (603136)
Historical Stock Data for Jiangsu Tianmu Lake Tourism Company Ltd (603136)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-08 | $13.54 | $13.54 | $13.01 | $13.21 | $13.21 | 23,564,220 |
| 2025-07-07 | $13.33 | $13.74 | $13.32 | $13.53 | $13.53 | 19,212,140 |
| 2025-07-04 | $13.56 | $13.74 | $13.17 | $13.51 | $13.51 | 19,507,840 |
| 2025-07-03 | $13.20 | $13.65 | $13.20 | $13.35 | $13.35 | 17,154,200 |
| 2025-07-02 | $13.28 | $13.88 | $13.10 | $13.40 | $13.40 | 27,761,410 |
| 2025-06-30 | $13.37 | $13.58 | $13.11 | $13.47 | $13.47 | 27,319,710 |
| 2025-06-27 | $14.13 | $14.58 | $13.38 | $13.44 | $13.44 | 53,270,850 |
| 2025-06-26 | $12.33 | $13.62 | $12.31 | $13.62 | $13.62 | 31,221,000 |
| 2025-06-25 | $12.44 | $12.51 | $12.21 | $12.38 | $12.38 | 8,037,150 |
| 2025-06-24 | $12.35 | $12.54 | $12.19 | $12.28 | $12.28 | 9,295,640 |
| 2025-06-23 | $12.00 | $12.78 | $11.99 | $12.25 | $12.25 | 14,729,910 |
| 2025-06-20 | $11.98 | $12.34 | $11.73 | $11.78 | $11.78 | 6,881,030 |
| 2025-06-19 | $11.96 | $12.25 | $11.88 | $12.00 | $12.00 | 8,227,950 |
| 2025-06-18 | $12.10 | $12.12 | $11.85 | $11.87 | $11.87 | 4,512,810 |
| 2025-06-17 | $12.35 | $12.35 | $11.95 | $12.05 | $12.05 | 5,682,880 |
| 2025-06-13 | $12.80 | $12.90 | $12.30 | $12.36 | $12.36 | 9,384,030 |
| 2025-06-12 | $12.65 | $13.10 | $12.65 | $12.92 | $12.92 | 10,529,080 |
| 2025-06-11 | $12.65 | $12.82 | $12.52 | $12.70 | $12.70 | 8,580,110 |
| 2025-06-10 | $12.75 | $12.89 | $12.54 | $12.70 | $12.70 | 10,573,160 |
| 2025-06-09 | $12.69 | $12.82 | $12.50 | $12.75 | $12.75 | 12,019,770 |
| 2025-06-06 | $12.74 | $12.91 | $12.54 | $12.60 | $12.60 | 13,249,910 |
| 2025-06-05 | $12.31 | $12.99 | $12.22 | $12.74 | $12.74 | 22,511,130 |
| 2025-06-04 | $11.84 | $12.44 | $11.78 | $12.24 | $12.24 | 13,643,440 |
| 2025-06-03 | $11.52 | $12.01 | $11.52 | $11.98 | $11.98 | 11,749,580 |
| 2025-05-30 | $11.56 | $11.60 | $11.38 | $11.40 | $11.40 | 2,909,190 |
| 2025-05-29 | $11.66 | $11.78 | $11.56 | $11.78 | $11.78 | 3,443,600 |
| 2025-05-28 | $11.62 | $11.71 | $11.55 | $11.69 | $11.69 | 2,626,130 |
| 2025-05-27 | $11.62 | $11.69 | $11.58 | $11.64 | $11.64 | 2,209,860 |
| 2025-05-26 | $11.43 | $11.72 | $11.43 | $11.63 | $11.63 | 3,166,620 |
| 2025-05-23 | $11.55 | $11.68 | $11.40 | $11.41 | $11.41 | 4,103,770 |
| 2025-05-22 | $11.80 | $11.80 | $11.57 | $11.58 | $11.58 | 3,675,610 |
| 2025-05-21 | $11.89 | $11.89 | $11.75 | $11.84 | $11.84 | 2,951,310 |
| 2025-05-20 | $11.87 | $11.94 | $11.79 | $11.87 | $11.87 | 4,024,930 |
| 2025-05-19 | $11.59 | $11.89 | $11.56 | $11.85 | $11.85 | 6,425,180 |
| 2025-05-16 | $11.52 | $11.65 | $11.51 | $11.62 | $11.62 | 3,048,530 |
| 2025-05-15 | $11.54 | $11.63 | $11.52 | $11.54 | $11.54 | 3,339,320 |
| 2025-05-14 | $11.61 | $11.64 | $11.46 | $11.58 | $11.58 | 4,251,920 |
| 2025-05-13 | $11.63 | $11.70 | $11.60 | $11.66 | $11.66 | 3,927,920 |
| 2025-05-12 | $11.58 | $11.66 | $11.56 | $11.62 | $11.62 | 4,037,360 |
| 2025-05-09 | $11.75 | $11.84 | $11.56 | $11.61 | $11.61 | 4,551,800 |
| 2025-05-08 | $11.67 | $11.79 | $11.59 | $11.75 | $11.75 | 4,468,490 |
| 2025-05-07 | $11.65 | $11.95 | $11.59 | $11.74 | $11.74 | 7,488,370 |
| 2025-05-06 | $11.56 | $11.66 | $11.35 | $11.65 | $11.65 | 8,034,330 |
| 2025-04-30 | $11.88 | $11.89 | $11.52 | $11.55 | $11.55 | 8,106,890 |
| 2025-04-29 | $11.65 | $12.01 | $11.62 | $11.82 | $11.82 | 5,925,580 |
| 2025-04-28 | $12.41 | $12.45 | $11.77 | $11.77 | $11.77 | 11,601,410 |
| 2025-04-25 | $12.18 | $12.48 | $12.10 | $12.39 | $12.39 | 10,678,620 |
| 2025-04-24 | $12.31 | $12.66 | $12.08 | $12.19 | $12.19 | 12,618,970 |
| 2025-04-23 | $12.69 | $12.86 | $12.41 | $12.46 | $12.46 | 14,013,280 |
| 2025-04-22 | $12.86 | $12.98 | $12.63 | $12.72 | $12.72 | 22,624,760 |
| 2025-04-21 | $12.26 | $13.48 | $11.89 | $13.23 | $13.23 | 33,863,750 |
| 2025-04-18 | $12.83 | $12.88 | $12.25 | $12.25 | $12.25 | 15,219,780 |
| 2025-04-17 | $12.61 | $13.40 | $12.32 | $13.00 | $13.00 | 22,610,300 |
| 2025-04-16 | $12.41 | $13.47 | $12.30 | $12.82 | $12.82 | 20,030,580 |
| 2025-04-15 | $12.69 | $12.70 | $12.41 | $12.54 | $12.54 | 10,558,710 |
| 2025-04-14 | $12.21 | $12.76 | $12.21 | $12.68 | $12.68 | 16,876,680 |
| 2025-04-11 | $12.23 | $12.62 | $12.11 | $12.35 | $12.35 | 13,770,340 |
| 2025-04-10 | $12.15 | $12.43 | $11.97 | $12.29 | $12.29 | 13,659,220 |
| 2025-04-09 | $11.65 | $12.22 | $11.11 | $12.19 | $12.19 | 10,548,360 |
| 2025-04-08 | $11.06 | $11.83 | $11.04 | $11.79 | $11.79 | 9,684,920 |
| 2025-04-07 | $11.55 | $11.78 | $11.01 | $11.03 | $11.03 | 8,659,720 |
| 2025-04-03 | $12.03 | $12.37 | $12.03 | $12.23 | $12.23 | 6,826,770 |
| 2025-04-02 | $11.94 | $12.20 | $11.90 | $12.15 | $12.15 | 5,505,870 |
| 2025-04-01 | $11.68 | $12.04 | $11.68 | $11.98 | $11.98 | 4,468,260 |
| 2025-03-31 | $11.77 | $11.91 | $11.55 | $11.71 | $11.71 | 4,641,710 |
| 2025-03-28 | $12.06 | $12.09 | $11.74 | $11.77 | $11.77 | 5,011,690 |
| 2025-03-27 | $12.07 | $12.27 | $11.95 | $12.14 | $12.14 | 6,644,380 |
| 2025-03-26 | $12.10 | $12.20 | $11.93 | $12.11 | $12.11 | 5,148,090 |
| 2025-03-25 | $12.05 | $12.28 | $11.74 | $12.21 | $12.21 | 8,946,910 |
| 2025-03-24 | $11.87 | $12.29 | $11.86 | $12.05 | $12.05 | 11,898,800 |
| 2025-03-21 | $11.73 | $11.86 | $11.70 | $11.82 | $11.82 | 3,243,490 |
| 2025-03-20 | $11.81 | $11.96 | $11.75 | $11.79 | $11.79 | 3,729,490 |
| 2025-03-19 | $11.90 | $12.00 | $11.81 | $11.85 | $11.85 | 4,049,900 |
| 2025-03-18 | $11.90 | $11.97 | $11.74 | $11.95 | $11.95 | 5,446,580 |
| 2025-03-17 | $11.89 | $12.07 | $11.73 | $11.92 | $11.92 | 8,080,260 |
| 2025-03-14 | $11.46 | $11.85 | $11.46 | $11.81 | $11.81 | 6,325,050 |
| 2025-03-13 | $11.44 | $11.53 | $11.31 | $11.46 | $11.46 | 3,093,250 |
| 2025-03-12 | $11.54 | $11.73 | $11.43 | $11.48 | $11.48 | 3,942,540 |
| 2025-03-11 | $11.25 | $11.50 | $11.23 | $11.49 | $11.49 | 2,931,820 |
| 2025-03-10 | $11.19 | $11.45 | $11.17 | $11.34 | $11.34 | 2,764,020 |
| 2025-03-07 | $11.27 | $11.35 | $11.18 | $11.20 | $11.20 | 2,974,970 |
| 2025-03-06 | $11.26 | $11.30 | $11.16 | $11.27 | $11.27 | 2,513,030 |
| 2025-03-05 | $11.28 | $11.28 | $11.12 | $11.25 | $11.25 | 2,605,120 |
| 2025-03-04 | $11.06 | $11.28 | $11.05 | $11.28 | $11.28 | 3,036,720 |
| 2025-03-03 | $11.03 | $11.31 | $11.03 | $11.10 | $11.10 | 4,021,510 |
| 2025-02-28 | $11.02 | $11.16 | $10.97 | $11.03 | $11.03 | 4,120,730 |
| 2025-02-27 | $11.19 | $11.29 | $10.96 | $11.06 | $11.06 | 8,757,490 |
| 2025-02-26 | $11.30 | $11.41 | $11.10 | $11.19 | $11.19 | 5,190,320 |
| 2025-02-25 | $11.50 | $11.53 | $11.25 | $11.34 | $11.34 | 4,068,870 |
| 2025-02-24 | $11.41 | $11.69 | $11.40 | $11.62 | $11.62 | 2,801,690 |
| 2025-02-20 | $11.34 | $11.57 | $11.33 | $11.57 | $11.57 | 2,380,230 |
| 2025-02-19 | $11.31 | $11.39 | $11.25 | $11.36 | $11.36 | 1,441,910 |
| 2025-02-18 | $11.58 | $11.58 | $11.20 | $11.24 | $11.24 | 2,794,290 |
| 2025-02-17 | $11.51 | $11.67 | $11.42 | $11.59 | $11.59 | 2,923,690 |
| 2025-02-14 | $11.51 | $11.57 | $11.45 | $11.52 | $11.52 | 1,961,570 |
| 2025-02-13 | $11.61 | $11.68 | $11.53 | $11.56 | $11.56 | 1,770,200 |
| 2025-02-12 | $11.63 | $11.76 | $11.57 | $11.68 | $11.68 | 2,293,260 |
| 2025-02-11 | $11.67 | $11.69 | $11.47 | $11.66 | $11.66 | 2,410,780 |
| 2025-02-10 | $11.35 | $11.63 | $11.34 | $11.62 | $11.62 | 3,346,790 |
| 2025-02-07 | $11.42 | $11.52 | $11.25 | $11.40 | $11.40 | 2,329,960 |
| 2025-02-06 | $11.22 | $11.44 | $11.18 | $11.42 | $11.42 | 1,994,200 |
| 2025-02-05 | $11.51 | $11.54 | $11.18 | $11.25 | $11.25 | 2,544,140 |
| 2025-01-27 | $11.47 | $11.65 | $11.47 | $11.47 | $11.47 | 2,244,680 |
| 2025-01-24 | $11.33 | $11.48 | $11.27 | $11.48 | $11.48 | 1,819,840 |
| 2025-01-23 | $11.42 | $11.46 | $11.31 | $11.32 | $11.32 | 1,987,970 |
| 2025-01-22 | $11.45 | $11.47 | $11.26 | $11.32 | $11.32 | 1,541,570 |
| 2025-01-21 | $11.51 | $11.60 | $11.30 | $11.48 | $11.48 | 1,991,060 |
| 2025-01-20 | $11.58 | $11.68 | $11.44 | $11.51 | $11.51 | 2,432,600 |
| 2025-01-17 | $11.37 | $11.54 | $11.29 | $11.48 | $11.48 | 2,112,960 |
| 2025-01-16 | $11.36 | $11.49 | $11.25 | $11.42 | $11.42 | 3,028,000 |
| 2025-01-15 | $11.15 | $11.44 | $11.10 | $11.23 | $11.23 | 3,059,090 |
| 2025-01-14 | $11.00 | $11.19 | $10.99 | $11.19 | $11.19 | 2,838,460 |
| 2025-01-13 | $10.58 | $10.91 | $10.50 | $10.84 | $10.84 | 2,160,660 |
| 2025-01-09 | $11.18 | $11.29 | $11.10 | $11.12 | $11.12 | 2,317,470 |
| 2025-01-08 | $11.07 | $11.33 | $10.92 | $11.27 | $11.27 | 4,022,750 |
| 2025-01-07 | $11.09 | $11.12 | $10.89 | $11.07 | $11.07 | 2,247,970 |
| 2025-01-06 | $10.97 | $11.17 | $10.80 | $11.00 | $11.00 | 3,151,730 |
| 2025-01-03 | $11.50 | $11.55 | $10.95 | $10.95 | $10.95 | 5,938,880 |
| 2025-01-02 | $11.33 | $11.83 | $11.33 | $11.52 | $11.52 | 8,037,650 |
| 2024-12-31 | $11.47 | $11.66 | $11.30 | $11.30 | $11.30 | 5,313,460 |
| 2024-12-30 | $11.71 | $11.71 | $11.35 | $11.44 | $11.44 | 5,046,490 |
| 2024-12-27 | $11.48 | $11.83 | $11.45 | $11.74 | $11.74 | 4,584,820 |
| 2024-12-26 | $11.48 | $11.66 | $11.43 | $11.47 | $11.47 | 3,943,450 |
| 2024-12-25 | $11.68 | $11.69 | $11.32 | $11.48 | $11.48 | 4,672,040 |
| 2024-12-24 | $11.71 | $11.85 | $11.52 | $11.69 | $11.69 | 4,149,600 |
| 2024-12-23 | $11.98 | $12.10 | $11.61 | $11.66 | $11.66 | 8,021,260 |
| 2024-12-20 | $11.98 | $12.21 | $11.89 | $11.99 | $11.99 | 6,576,420 |
| 2024-12-19 | $11.83 | $11.99 | $11.60 | $11.97 | $11.97 | 6,890,090 |
| 2024-12-18 | $11.90 | $12.02 | $11.76 | $11.88 | $11.88 | 6,173,990 |
| 2024-12-17 | $12.59 | $12.60 | $11.91 | $11.99 | $11.99 | 12,298,690 |
| 2024-12-16 | $12.81 | $13.31 | $12.50 | $12.74 | $12.74 | 19,225,620 |
| 2024-12-13 | $12.40 | $13.50 | $12.25 | $12.80 | $12.80 | 20,571,840 |
| 2024-12-12 | $12.13 | $12.47 | $12.10 | $12.40 | $12.40 | 10,654,960 |
| 2024-12-11 | $11.86 | $12.18 | $11.82 | $12.15 | $12.15 | 7,526,240 |
| 2024-12-10 | $11.96 | $12.29 | $11.83 | $11.90 | $11.90 | 13,862,240 |
| 2024-12-09 | $11.85 | $11.85 | $11.54 | $11.66 | $11.66 | 4,200,130 |
| 2024-12-06 | $11.70 | $11.88 | $11.60 | $11.79 | $11.79 | 4,775,820 |
| 2024-12-05 | $11.44 | $11.70 | $11.43 | $11.67 | $11.67 | 3,542,100 |
| 2024-12-04 | $11.59 | $11.74 | $11.41 | $11.49 | $11.49 | 3,518,180 |
| 2024-12-03 | $11.70 | $11.78 | $11.59 | $11.65 | $11.65 | 3,710,630 |
| 2024-12-02 | $11.48 | $11.76 | $11.42 | $11.73 | $11.73 | 4,805,200 |
| 2024-11-29 | $11.34 | $11.59 | $11.32 | $11.47 | $11.47 | 4,287,560 |
| 2024-11-28 | $11.26 | $11.52 | $11.26 | $11.34 | $11.34 | 3,899,090 |
| 2024-11-27 | $11.13 | $11.34 | $10.87 | $11.34 | $11.34 | 4,570,070 |
| 2024-11-26 | $11.19 | $11.42 | $11.07 | $11.20 | $11.20 | 4,488,430 |
| 2024-11-25 | $11.17 | $11.38 | $11.09 | $11.24 | $11.24 | 6,173,360 |
| 2024-11-22 | $11.46 | $11.56 | $11.05 | $11.07 | $11.07 | 4,385,800 |
| 2024-11-21 | $11.55 | $11.59 | $11.42 | $11.54 | $11.54 | 3,493,660 |
| 2024-11-20 | $11.56 | $11.65 | $11.50 | $11.59 | $11.59 | 5,500,300 |
| 2024-11-19 | $11.56 | $11.66 | $11.36 | $11.63 | $11.63 | 4,612,700 |
| 2024-11-18 | $11.48 | $12.08 | $11.30 | $11.53 | $11.53 | 8,280,260 |
| 2024-11-15 | $11.47 | $11.64 | $11.30 | $11.32 | $11.32 | 3,813,920 |
| 2024-11-14 | $11.71 | $11.80 | $11.43 | $11.50 | $11.50 | 4,440,960 |
| 2024-11-13 | $12.13 | $12.13 | $11.60 | $11.81 | $11.81 | 9,232,570 |
| 2024-11-12 | $12.11 | $12.23 | $11.83 | $11.99 | $11.99 | 8,219,120 |
| 2024-11-11 | $11.94 | $12.16 | $11.81 | $12.10 | $12.10 | 7,504,090 |
| 2024-11-08 | $12.03 | $12.08 | $11.67 | $12.06 | $12.06 | 11,438,900 |
| 2024-11-07 | $11.44 | $11.93 | $11.40 | $11.87 | $11.87 | 11,162,190 |
| 2024-11-06 | $11.42 | $11.48 | $11.31 | $11.48 | $11.48 | 7,123,490 |
| 2024-11-05 | $11.45 | $11.53 | $11.32 | $11.44 | $11.44 | 8,231,530 |
| 2024-11-04 | $11.06 | $11.51 | $11.06 | $11.46 | $11.46 | 7,008,440 |
| 2024-11-01 | $11.11 | $11.28 | $10.94 | $11.08 | $11.08 | 7,107,550 |
| 2024-10-31 | $11.16 | $11.19 | $10.98 | $11.16 | $11.16 | 4,100,800 |
| 2024-10-30 | $11.22 | $11.33 | $11.08 | $11.21 | $11.21 | 4,418,820 |
| 2024-10-29 | $11.48 | $11.57 | $11.18 | $11.22 | $11.22 | 6,494,870 |
| 2024-10-28 | $11.57 | $11.59 | $11.36 | $11.48 | $11.48 | 7,163,050 |
| 2024-10-25 | $11.50 | $11.68 | $11.48 | $11.64 | $11.64 | 3,585,920 |
| 2024-10-24 | $11.53 | $11.75 | $11.49 | $11.55 | $11.55 | 3,786,600 |
| 2024-10-23 | $12.09 | $12.11 | $11.56 | $11.66 | $11.66 | 10,085,140 |
| 2024-10-22 | $11.95 | $12.17 | $11.56 | $12.08 | $12.08 | 8,567,700 |
| 2024-10-21 | $11.63 | $12.57 | $11.52 | $11.95 | $11.95 | 14,432,620 |
| 2024-10-18 | $10.73 | $11.72 | $10.73 | $11.63 | $11.63 | 13,142,510 |
| 2024-10-17 | $10.76 | $11.34 | $10.76 | $10.79 | $10.79 | 6,278,210 |
| 2024-10-16 | $10.58 | $10.86 | $10.53 | $10.73 | $10.73 | 2,901,740 |
| 2024-10-15 | $10.90 | $10.97 | $10.70 | $10.71 | $10.71 | 3,820,550 |
| 2024-10-14 | $11.00 | $11.09 | $10.57 | $10.95 | $10.95 | 5,146,330 |
| 2024-10-11 | $10.89 | $11.14 | $10.77 | $10.87 | $10.87 | 5,220,870 |
| 2024-10-10 | $10.98 | $11.26 | $10.81 | $11.03 | $11.03 | 7,611,300 |
| 2024-10-09 | $11.78 | $11.88 | $10.94 | $10.94 | $10.94 | 10,674,800 |
| 2024-10-08 | $13.50 | $13.53 | $11.71 | $12.15 | $12.15 | 21,332,330 |
| 2024-09-30 | $11.70 | $12.32 | $11.34 | $12.32 | $12.32 | 17,483,950 |
| 2024-09-27 | $10.88 | $11.20 | $10.80 | $11.20 | $11.20 | 5,920,020 |
| 2024-09-26 | $10.30 | $10.78 | $10.26 | $10.75 | $10.75 | 8,422,600 |
| 2024-09-25 | $10.20 | $10.49 | $10.17 | $10.30 | $10.30 | 6,784,960 |
| 2024-09-24 | $9.90 | $10.19 | $9.90 | $10.19 | $10.19 | 5,094,200 |
| 2024-09-23 | $9.85 | $9.93 | $9.77 | $9.86 | $9.86 | 1,987,040 |
| 2024-09-20 | $9.99 | $9.99 | $9.81 | $9.87 | $9.87 | 2,795,910 |
| 2024-09-19 | $9.66 | $10.02 | $9.64 | $9.99 | $9.99 | 4,587,900 |
| 2024-09-18 | $9.70 | $9.70 | $9.35 | $9.58 | $9.58 | 3,212,040 |
| 2024-09-13 | $9.88 | $9.95 | $9.61 | $9.64 | $9.64 | 3,181,070 |
| 2024-09-12 | $9.93 | $10.05 | $9.80 | $9.88 | $9.88 | 2,810,310 |
| 2024-09-11 | $10.08 | $10.15 | $9.89 | $9.92 | $9.92 | 3,209,700 |
| 2024-09-10 | $10.45 | $10.45 | $9.94 | $10.14 | $10.14 | 5,863,150 |
| 2024-09-09 | $10.21 | $10.57 | $10.21 | $10.48 | $10.48 | 6,250,840 |
| 2024-09-06 | $10.34 | $10.55 | $10.26 | $10.28 | $10.28 | 4,145,810 |
| 2024-09-05 | $10.30 | $10.45 | $10.28 | $10.40 | $10.40 | 4,260,290 |
| 2024-09-04 | $10.09 | $10.41 | $10.08 | $10.28 | $10.28 | 5,279,220 |
| 2024-09-03 | $9.91 | $10.20 | $9.91 | $10.16 | $10.16 | 3,575,860 |
| 2024-09-02 | $9.93 | $10.24 | $9.88 | $9.96 | $9.96 | 4,979,440 |
| 2024-08-30 | $9.44 | $10.11 | $9.40 | $9.94 | $9.94 | 5,378,540 |
| 2024-08-29 | $9.22 | $9.41 | $9.11 | $9.38 | $9.38 | 2,144,850 |
| 2024-08-28 | $9.30 | $9.33 | $9.21 | $9.27 | $9.27 | 1,620,840 |
| 2024-08-27 | $9.43 | $9.47 | $9.28 | $9.30 | $9.30 | 1,398,950 |
| 2024-08-26 | $9.40 | $9.52 | $9.32 | $9.43 | $9.43 | 1,302,480 |
| 2024-08-23 | $9.42 | $9.47 | $9.27 | $9.41 | $9.41 | 1,878,730 |
| 2024-08-22 | $9.77 | $9.81 | $9.41 | $9.42 | $9.42 | 2,383,540 |
| 2024-08-21 | $9.73 | $9.82 | $9.66 | $9.77 | $9.77 | 1,127,890 |
| 2024-08-20 | $9.88 | $9.88 | $9.64 | $9.73 | $9.73 | 1,625,610 |
| 2024-08-19 | $9.82 | $9.92 | $9.73 | $9.88 | $9.88 | 1,384,500 |
| 2024-08-16 | $10.03 | $10.05 | $9.78 | $9.81 | $9.81 | 2,623,210 |
| 2024-08-15 | $9.95 | $10.07 | $9.82 | $10.03 | $10.03 | 2,390,190 |
| 2024-08-14 | $10.06 | $10.10 | $9.93 | $9.93 | $9.93 | 1,569,370 |
| 2024-08-13 | $10.15 | $10.17 | $9.93 | $10.02 | $10.02 | 2,116,950 |
| 2024-08-12 | $10.28 | $10.29 | $10.07 | $10.12 | $10.12 | 2,829,360 |
| 2024-08-09 | $10.41 | $10.54 | $10.32 | $10.32 | $10.32 | 2,480,420 |
| 2024-08-08 | $10.41 | $10.78 | $10.39 | $10.47 | $10.47 | 4,193,060 |
| 2024-08-07 | $10.55 | $10.55 | $10.39 | $10.47 | $10.47 | 3,561,900 |
| 2024-08-06 | $10.18 | $10.65 | $10.18 | $10.63 | $10.63 | 6,048,340 |
| 2024-08-05 | $10.18 | $10.43 | $10.15 | $10.18 | $10.18 | 4,995,110 |
| 2024-08-02 | $10.07 | $10.24 | $10.05 | $10.10 | $10.10 | 2,159,070 |
| 2024-08-01 | $10.17 | $10.24 | $10.07 | $10.11 | $10.11 | 2,480,260 |
| 2024-07-31 | $9.70 | $10.22 | $9.70 | $10.20 | $10.20 | 3,992,740 |
| 2024-07-30 | $9.68 | $9.75 | $9.62 | $9.72 | $9.72 | 1,455,320 |
| 2024-07-29 | $9.82 | $9.82 | $9.63 | $9.68 | $9.68 | 1,385,840 |
| 2024-07-26 | $9.77 | $9.83 | $9.66 | $9.80 | $9.80 | 1,422,530 |
| 2024-07-25 | $9.50 | $9.80 | $9.48 | $9.69 | $9.69 | 2,073,670 |
| 2024-07-24 | $9.77 | $9.84 | $9.53 | $9.54 | $9.54 | 2,458,530 |
| 2024-07-23 | $9.92 | $10.01 | $9.73 | $9.77 | $9.77 | 2,174,080 |
| 2024-07-22 | $10.04 | $10.04 | $9.92 | $9.94 | $9.94 | 1,921,920 |
| 2024-07-19 | $9.99 | $10.05 | $9.92 | $10.03 | $10.03 | 1,571,020 |
| 2024-07-18 | $10.03 | $10.07 | $9.86 | $10.04 | $10.04 | 2,233,780 |
| 2024-07-17 | $10.00 | $10.15 | $9.91 | $10.09 | $10.09 | 2,230,790 |
| 2024-07-16 | $10.04 | $10.08 | $9.95 | $10.01 | $10.01 | 1,831,190 |
| 2024-07-15 | $10.27 | $10.27 | $10.00 | $10.05 | $10.05 | 2,508,680 |
| 2024-07-12 | $10.33 | $10.55 | $10.27 | $10.34 | $10.34 | 3,004,720 |
| 2024-07-11 | $10.05 | $10.38 | $9.94 | $10.33 | $10.33 | 4,109,900 |
| 2024-07-10 | $10.03 | $10.12 | $9.87 | $9.88 | $9.88 | 2,542,830 |
| 2024-07-09 | $9.91 | $10.16 | $9.66 | $10.13 | $10.13 | 4,389,540 |
| 2024-07-08 | $10.20 | $10.40 | $9.99 | $10.01 | $10.01 | 3,666,480 |
| 2024-07-05 | $10.21 | $10.29 | $9.95 | $10.15 | $10.15 | 3,301,910 |
| 2024-07-04 | $10.80 | $10.81 | $10.15 | $10.22 | $10.22 | 7,541,990 |
| 2024-07-03 | $11.03 | $11.10 | $10.83 | $10.88 | $10.88 | 4,178,300 |
| 2024-07-02 | $11.06 | $11.14 | $10.93 | $11.02 | $11.02 | 2,548,650 |
| 2024-07-01 | $10.82 | $11.10 | $10.81 | $11.07 | $11.07 | 2,508,940 |
| 2024-06-28 | $10.72 | $11.05 | $10.71 | $10.93 | $10.93 | 2,588,350 |
| 2024-06-27 | $10.75 | $11.10 | $10.72 | $10.80 | $10.80 | 3,037,210 |
| 2024-06-26 | $10.73 | $10.86 | $10.59 | $10.82 | $10.82 | 2,502,500 |
| 2024-06-25 | $10.32 | $10.98 | $10.32 | $10.76 | $10.76 | 4,346,320 |
| 2024-06-24 | $10.66 | $10.68 | $10.32 | $10.34 | $10.34 | 3,074,910 |
| 2024-06-21 | $10.73 | $10.95 | $10.73 | $10.85 | $10.85 | 1,173,940 |
| 2024-06-20 | $11.20 | $11.23 | $10.76 | $10.86 | $10.86 | 2,728,460 |
| 2024-06-19 | $11.25 | $11.33 | $11.13 | $11.20 | $11.20 | 1,981,630 |
| 2024-06-18 | $11.41 | $11.52 | $11.27 | $11.29 | $11.29 | 2,524,270 |
| 2024-06-17 | $11.20 | $11.52 | $11.11 | $11.39 | $11.39 | 3,520,580 |
| 2024-06-14 | $11.15 | $11.35 | $11.06 | $11.23 | $11.23 | 2,659,960 |
| 2024-06-13 | $11.20 | $11.28 | $11.08 | $11.13 | $11.13 | 2,327,340 |
| 2024-06-12 | $11.16 | $11.25 | $11.10 | $11.23 | $11.23 | 2,475,060 |
| 2024-06-11 | $11.13 | $11.28 | $10.93 | $11.17 | $11.17 | 3,026,990 |
| 2024-06-07 | $10.98 | $11.30 | $10.98 | $11.24 | $11.24 | 5,298,930 |
| 2024-06-06 | $11.86 | $11.92 | $10.85 | $10.98 | $10.98 | 8,012,880 |
| 2024-06-05 | $12.20 | $12.28 | $11.86 | $11.87 | $11.87 | 3,101,000 |
| 2024-06-04 | $12.20 | $12.35 | $12.02 | $12.22 | $12.22 | 3,126,950 |
| 2024-06-03 | $12.31 | $12.36 | $12.00 | $12.23 | $12.23 | 3,688,830 |
| 2024-05-31 | $12.55 | $12.55 | $12.33 | $12.38 | $12.38 | 2,613,170 |
| 2024-05-30 | $18.77 | $18.78 | $18.51 | $18.65 | $18.65 | 3,113,050 |
| 2024-05-29 | $18.75 | $19.00 | $18.55 | $18.93 | $18.93 | 3,951,500 |
| 2024-05-28 | $18.88 | $19.00 | $18.52 | $18.76 | $18.76 | 3,314,600 |
| 2024-05-27 | $18.25 | $18.85 | $18.20 | $18.83 | $18.83 | 5,007,500 |
| 2024-05-24 | $18.25 | $18.52 | $18.00 | $18.04 | $18.04 | 2,519,940 |
| 2024-05-23 | $18.57 | $18.75 | $18.33 | $18.38 | $18.38 | 3,097,700 |
| 2024-05-22 | $18.87 | $18.87 | $18.46 | $18.53 | $18.53 | 4,308,700 |
| 2024-05-21 | $18.50 | $19.09 | $18.35 | $18.94 | $18.94 | 6,521,600 |
| 2024-05-20 | $18.43 | $18.94 | $18.24 | $18.76 | $18.76 | 9,363,050 |
| 2024-05-17 | $18.05 | $18.13 | $17.85 | $18.05 | $18.05 | 2,585,500 |
| 2024-05-16 | $17.91 | $18.21 | $17.83 | $18.04 | $18.04 | 2,814,300 |
| 2024-05-15 | $18.00 | $18.08 | $17.80 | $17.81 | $17.81 | 2,744,650 |
| 2024-05-14 | $18.35 | $18.35 | $18.04 | $18.08 | $18.08 | 2,526,200 |
| 2024-05-13 | $18.37 | $18.37 | $17.90 | $18.19 | $18.19 | 3,392,190 |
| 2024-05-10 | $18.16 | $18.49 | $18.16 | $18.44 | $18.44 | 3,687,380 |
| 2024-05-09 | $18.13 | $18.32 | $18.10 | $18.16 | $18.16 | 2,966,700 |
| 2024-05-08 | $18.51 | $18.58 | $18.08 | $18.13 | $18.13 | 2,860,330 |
| 2024-05-07 | $18.41 | $18.62 | $18.33 | $18.51 | $18.51 | 3,207,450 |
| 2024-05-06 | $18.45 | $18.55 | $18.21 | $18.39 | $18.39 | 2,994,000 |
| 2024-04-30 | $18.94 | $18.94 | $18.26 | $18.38 | $18.38 | 5,225,440 |
| 2024-04-29 | $19.09 | $19.10 | $18.55 | $18.90 | $18.90 | 6,190,640 |
| 2024-04-26 | $19.48 | $19.48 | $18.68 | $19.13 | $19.13 | 8,837,700 |
| 2024-04-25 | $19.38 | $19.85 | $19.31 | $19.66 | $19.66 | 5,606,300 |
| 2024-04-24 | $18.99 | $19.65 | $18.98 | $19.58 | $19.58 | 5,316,490 |
| 2024-04-23 | $19.23 | $19.62 | $19.01 | $19.11 | $19.11 | 5,165,030 |
| 2024-04-22 | $18.94 | $19.77 | $18.20 | $19.57 | $19.57 | 7,023,800 |
| 2024-04-19 | $19.22 | $19.54 | $19.00 | $19.17 | $19.17 | 4,973,290 |
| 2024-04-18 | $19.10 | $19.76 | $18.73 | $19.53 | $19.53 | 6,960,640 |
| 2024-04-17 | $18.64 | $19.75 | $18.64 | $19.16 | $19.16 | 8,004,700 |
| 2024-04-16 | $20.17 | $20.20 | $18.64 | $18.64 | $18.64 | 9,911,000 |
| 2024-04-15 | $21.50 | $21.77 | $20.58 | $20.71 | $20.71 | 11,475,280 |
| 2024-04-12 | $21.53 | $22.89 | $21.16 | $21.91 | $21.91 | 12,936,320 |
| 2024-04-11 | $20.44 | $21.97 | $20.21 | $21.85 | $21.85 | 11,447,240 |
| 2024-04-10 | $20.29 | $20.92 | $19.86 | $20.70 | $20.70 | 9,597,930 |
| 2024-04-09 | $18.80 | $20.69 | $18.78 | $20.31 | $20.31 | 9,025,080 |
| 2024-04-08 | $20.39 | $20.46 | $18.89 | $19.00 | $19.00 | 7,088,750 |
| 2024-04-03 | $20.39 | $20.64 | $20.04 | $20.09 | $20.09 | 4,116,350 |
| 2024-04-02 | $20.80 | $21.18 | $20.35 | $20.60 | $20.60 | 4,934,440 |
| 2024-04-01 | $20.15 | $20.95 | $20.00 | $20.76 | $20.76 | 4,314,350 |
| 2024-03-29 | $19.75 | $20.12 | $19.63 | $20.12 | $20.12 | 3,090,190 |
| 2024-03-28 | $19.54 | $19.98 | $19.48 | $19.72 | $19.72 | 3,112,700 |
| 2024-03-27 | $19.70 | $20.08 | $19.56 | $19.68 | $19.68 | 3,243,140 |
| 2024-03-26 | $19.76 | $19.88 | $19.41 | $19.69 | $19.69 | 2,161,150 |
| 2024-03-25 | $20.27 | $20.27 | $19.70 | $19.76 | $19.76 | 3,347,500 |
| 2024-03-22 | $20.53 | $20.70 | $20.22 | $20.30 | $20.30 | 3,289,950 |
| 2024-03-21 | $20.44 | $21.11 | $20.28 | $20.61 | $20.61 | 3,720,560 |
| 2024-03-20 | $20.24 | $20.55 | $20.00 | $20.36 | $20.36 | 3,002,870 |
| 2024-03-19 | $20.34 | $20.59 | $20.15 | $20.24 | $20.24 | 2,859,680 |
| 2024-03-18 | $19.84 | $20.53 | $19.76 | $20.34 | $20.34 | 4,256,630 |
| 2024-03-15 | $19.90 | $20.38 | $19.67 | $19.85 | $19.85 | 4,329,260 |
| 2024-03-14 | $19.43 | $20.79 | $19.43 | $20.13 | $20.13 | 5,927,370 |
| 2024-03-13 | $19.30 | $20.00 | $18.95 | $19.56 | $19.56 | 4,391,700 |
| 2024-03-12 | $18.69 | $19.35 | $18.53 | $19.30 | $19.30 | 4,820,800 |
| 2024-03-11 | $18.25 | $18.67 | $18.15 | $18.67 | $18.67 | 3,199,900 |
| 2024-03-08 | $18.60 | $18.73 | $17.92 | $18.42 | $18.42 | 5,464,260 |
| 2024-03-07 | $17.39 | $19.20 | $17.39 | $18.81 | $18.81 | 7,466,450 |
| 2024-03-06 | $17.26 | $17.63 | $17.11 | $17.46 | $17.46 | 3,197,200 |
| 2024-03-05 | $17.50 | $17.95 | $17.39 | $17.50 | $17.50 | 2,665,430 |
| 2024-03-04 | $17.60 | $17.77 | $17.29 | $17.57 | $17.57 | 2,230,150 |
| 2024-03-01 | $17.71 | $17.74 | $17.43 | $17.66 | $17.66 | 2,849,090 |
| 2024-02-29 | $17.33 | $17.75 | $17.20 | $17.72 | $17.72 | 3,207,140 |
| 2024-02-28 | $18.32 | $18.69 | $17.40 | $17.57 | $17.57 | 3,848,380 |
| 2024-02-27 | $18.05 | $18.59 | $18.05 | $18.32 | $18.32 | 3,156,500 |
| 2024-02-26 | $17.98 | $18.39 | $17.84 | $18.19 | $18.19 | 2,719,530 |
| 2024-02-23 | $18.00 | $18.24 | $17.82 | $18.08 | $18.08 | 2,768,210 |
| 2024-02-22 | $17.65 | $18.50 | $17.57 | $18.15 | $18.15 | 3,610,310 |
| 2024-02-21 | $17.41 | $18.01 | $17.29 | $17.70 | $17.70 | 2,608,840 |
| 2024-02-20 | $17.50 | $17.79 | $17.01 | $17.58 | $17.58 | 2,210,090 |
| 2024-02-19 | $17.44 | $18.08 | $17.44 | $17.69 | $17.69 | 3,542,550 |
| 2024-02-08 | $15.84 | $17.38 | $15.84 | $17.37 | $17.37 | 4,889,930 |
| 2024-02-07 | $15.92 | $16.12 | $15.62 | $15.80 | $15.80 | 3,305,170 |
| 2024-02-06 | $14.80 | $16.19 | $14.00 | $16.04 | $16.04 | 4,979,890 |
| 2024-02-05 | $16.75 | $16.75 | $15.24 | $15.24 | $15.24 | 6,373,070 |
| 2024-02-02 | $17.01 | $17.60 | $16.32 | $16.93 | $16.93 | 3,771,520 |
| 2024-02-01 | $17.29 | $17.79 | $16.92 | $16.92 | $16.92 | 3,539,200 |
| 2024-01-31 | $18.34 | $18.41 | $17.43 | $17.54 | $17.54 | 3,529,600 |
| 2024-01-30 | $18.39 | $19.14 | $18.27 | $18.47 | $18.47 | 3,087,500 |
| 2024-01-29 | $19.46 | $19.46 | $18.38 | $18.70 | $18.70 | 5,448,070 |
| 2024-01-26 | $19.80 | $20.10 | $19.35 | $19.47 | $19.47 | 4,129,500 |
| 2024-01-25 | $19.66 | $19.97 | $19.01 | $19.95 | $19.95 | 4,716,190 |
| 2024-01-24 | $19.50 | $19.75 | $18.91 | $19.65 | $19.65 | 5,173,900 |
| 2024-01-23 | $19.54 | $19.65 | $18.18 | $19.39 | $19.39 | 5,356,000 |
| 2024-01-22 | $20.98 | $21.00 | $19.10 | $19.40 | $19.40 | 7,740,430 |
| 2024-01-19 | $20.47 | $21.39 | $19.90 | $20.85 | $20.85 | 8,401,010 |
| 2024-01-18 | $20.47 | $20.58 | $19.60 | $20.32 | $20.32 | 6,703,890 |
| 2024-01-17 | $21.76 | $21.84 | $20.63 | $20.76 | $20.76 | 11,419,440 |
| 2024-01-16 | $20.42 | $22.60 | $20.32 | $21.76 | $21.76 | 15,272,210 |
| 2024-01-15 | $19.27 | $20.76 | $19.23 | $20.75 | $20.75 | 11,003,620 |
| 2024-01-12 | $19.66 | $19.67 | $19.23 | $19.40 | $19.40 | 4,582,340 |
| 2024-01-11 | $20.01 | $20.32 | $19.61 | $19.74 | $19.74 | 5,795,940 |
| 2024-01-10 | $21.11 | $21.12 | $19.70 | $20.01 | $20.01 | 9,996,370 |
| 2024-01-09 | $19.66 | $21.35 | $19.42 | $21.12 | $21.12 | 13,091,950 |
| 2024-01-08 | $19.74 | $20.36 | $19.41 | $19.41 | $19.41 | 5,228,730 |
| 2024-01-05 | $20.31 | $20.50 | $19.60 | $19.74 | $19.74 | 7,676,860 |
| 2024-01-04 | $19.80 | $20.78 | $19.28 | $20.69 | $20.69 | 11,392,530 |
| 2024-01-03 | $18.75 | $19.86 | $18.58 | $19.80 | $19.80 | 6,156,160 |
| 2024-01-02 | $18.40 | $18.89 | $18.30 | $18.78 | $18.78 | 2,627,760 |
| 2024-01-01 | $18.37 | $18.37 | $18.37 | $18.37 | $18.37 | 0 |
| 2023-12-29 | $18.26 | $18.49 | $18.03 | $18.37 | $18.37 | 2,084,230 |
| 2023-12-28 | $17.46 | $18.40 | $17.26 | $18.25 | $18.25 | 2,751,330 |
| 2023-12-27 | $17.35 | $17.48 | $17.13 | $17.37 | $17.37 | 1,680,400 |
| 2023-12-26 | $17.21 | $17.40 | $17.12 | $17.27 | $17.27 | 1,797,640 |
| 2023-12-25 | $17.88 | $17.88 | $17.18 | $17.27 | $17.27 | 2,272,300 |
| 2023-12-22 | $18.19 | $18.27 | $17.77 | $17.83 | $17.83 | 2,249,080 |
| 2023-12-21 | $17.97 | $18.24 | $17.80 | $18.19 | $18.19 | 1,913,040 |
| 2023-12-20 | $18.53 | $18.66 | $18.00 | $18.01 | $18.01 | 2,064,150 |
| 2023-12-19 | $18.09 | $18.65 | $18.09 | $18.46 | $18.46 | 2,226,600 |
| 2023-12-18 | $18.69 | $18.94 | $18.07 | $18.11 | $18.11 | 2,319,140 |
| 2023-12-14 | $18.49 | $18.92 | $18.49 | $18.84 | $18.84 | 2,412,400 |
| 2023-12-13 | $18.68 | $18.99 | $18.43 | $18.50 | $18.50 | 1,926,650 |
| 2023-12-12 | $18.30 | $18.80 | $18.29 | $18.74 | $18.74 | 2,124,430 |
| 2023-12-11 | $18.15 | $18.37 | $18.09 | $18.30 | $18.30 | 2,562,580 |
| 2023-12-08 | $18.65 | $18.65 | $18.22 | $18.32 | $18.32 | 2,683,400 |
| 2023-12-07 | $19.04 | $19.15 | $18.54 | $18.62 | $18.62 | 3,324,850 |
| 2023-12-06 | $19.19 | $19.19 | $18.60 | $18.78 | $18.78 | 3,378,220 |
| 2023-12-05 | $19.40 | $19.53 | $18.98 | $19.00 | $19.00 | 2,109,290 |
| 2023-12-04 | $19.48 | $19.56 | $19.30 | $19.53 | $19.53 | 2,385,180 |
| 2023-12-01 | $19.76 | $20.20 | $19.49 | $19.51 | $19.51 | 3,559,810 |
| 2023-11-30 | $19.57 | $19.82 | $19.36 | $19.77 | $19.77 | 1,948,400 |
| 2023-11-29 | $19.48 | $19.63 | $19.35 | $19.56 | $19.56 | 1,483,970 |
| 2023-11-28 | $19.28 | $19.55 | $19.10 | $19.48 | $19.48 | 1,347,750 |
| 2023-11-27 | $19.56 | $19.58 | $19.13 | $19.29 | $19.29 | 1,381,650 |
| 2023-11-24 | $19.47 | $19.55 | $19.28 | $19.36 | $19.36 | 1,565,720 |
| 2023-11-23 | $19.68 | $19.70 | $19.21 | $19.44 | $19.44 | 1,540,900 |
| 2023-11-22 | $19.57 | $19.82 | $19.51 | $19.67 | $19.67 | 2,311,990 |
| 2023-11-21 | $19.67 | $19.79 | $19.50 | $19.56 | $19.56 | 1,845,730 |
| 2023-11-20 | $19.42 | $19.77 | $19.31 | $19.63 | $19.63 | 2,051,820 |
| 2023-11-17 | $19.20 | $19.45 | $19.15 | $19.39 | $19.39 | 1,869,490 |
| 2023-11-16 | $19.35 | $19.38 | $19.07 | $19.25 | $19.25 | 2,114,380 |
| 2023-11-15 | $19.28 | $19.35 | $19.17 | $19.24 | $19.24 | 1,310,130 |
| 2023-11-14 | $18.96 | $19.23 | $18.92 | $19.18 | $19.18 | 1,889,230 |
| 2023-11-13 | $18.88 | $19.10 | $18.84 | $18.96 | $18.96 | 1,462,650 |
| 2023-11-10 | $18.93 | $18.98 | $18.71 | $18.88 | $18.88 | 1,619,060 |
| 2023-11-09 | $18.98 | $19.13 | $18.91 | $18.98 | $18.98 | 1,752,280 |
| 2023-11-08 | $18.88 | $19.19 | $18.85 | $18.96 | $18.96 | 2,304,100 |
| 2023-11-07 | $19.23 | $19.23 | $18.62 | $18.89 | $18.89 | 3,074,310 |
| 2023-11-06 | $19.42 | $19.42 | $19.03 | $19.21 | $19.21 | 1,803,900 |
| 2023-11-03 | $18.97 | $19.33 | $18.97 | $19.19 | $19.19 | 1,408,600 |
| 2023-11-02 | $19.04 | $19.21 | $18.85 | $18.97 | $18.97 | 1,274,100 |
| 2023-11-01 | $19.01 | $19.27 | $18.94 | $19.10 | $19.10 | 2,185,220 |
| 2023-10-31 | $19.36 | $19.45 | $18.81 | $19.07 | $19.07 | 2,873,050 |
| 2023-10-30 | $19.15 | $19.15 | $18.86 | $19.01 | $19.01 | 2,343,150 |
| 2023-10-27 | $18.55 | $19.26 | $18.50 | $19.13 | $19.13 | 2,044,700 |
| 2023-10-26 | $18.55 | $18.75 | $18.34 | $18.64 | $18.64 | 1,462,030 |
| 2023-10-25 | $18.42 | $19.05 | $18.39 | $18.68 | $18.68 | 2,051,400 |
| 2023-10-24 | $18.20 | $18.53 | $18.13 | $18.34 | $18.34 | 1,785,760 |
| 2023-10-23 | $18.37 | $18.45 | $18.10 | $18.17 | $18.17 | 1,954,870 |
| 2023-10-20 | $18.43 | $18.62 | $18.30 | $18.32 | $18.32 | 1,306,580 |
| 2023-10-19 | $18.36 | $18.77 | $18.22 | $18.52 | $18.52 | 1,848,250 |
| 2023-10-18 | $18.92 | $18.92 | $18.55 | $18.55 | $18.55 | 1,657,020 |
| 2023-10-17 | $19.00 | $19.19 | $18.83 | $19.04 | $19.04 | 1,716,240 |
| 2023-10-16 | $19.12 | $19.34 | $18.92 | $19.03 | $19.03 | 1,835,900 |
| 2023-10-13 | $19.70 | $19.70 | $19.02 | $19.18 | $19.18 | 2,435,990 |
| 2023-10-12 | $19.71 | $19.74 | $19.54 | $19.66 | $19.66 | 1,890,560 |
| 2023-10-11 | $19.78 | $19.79 | $19.40 | $19.55 | $19.55 | 2,256,910 |
| 2023-10-10 | $19.79 | $20.19 | $19.50 | $19.78 | $19.78 | 4,483,530 |
| 2023-10-09 | $21.29 | $21.32 | $19.47 | $19.48 | $19.48 | 5,798,790 |
| 2023-09-28 | $21.28 | $21.69 | $21.26 | $21.63 | $21.63 | 2,151,650 |
| 2023-09-27 | $21.08 | $21.27 | $20.85 | $21.23 | $21.23 | 2,133,300 |
| 2023-09-26 | $20.95 | $21.25 | $20.81 | $21.03 | $21.03 | 1,890,700 |
| 2023-09-25 | $21.51 | $21.53 | $20.72 | $21.00 | $21.00 | 3,816,160 |
| 2023-09-22 | $21.66 | $21.74 | $21.12 | $21.71 | $21.71 | 2,484,540 |
| 2023-09-21 | $22.45 | $22.45 | $21.66 | $21.67 | $21.67 | 3,037,220 |
| 2023-09-20 | $22.93 | $22.93 | $22.26 | $22.52 | $22.52 | 4,254,430 |
| 2023-09-19 | $23.96 | $23.96 | $22.80 | $23.12 | $23.12 | 5,359,480 |
| 2023-09-18 | $23.45 | $24.15 | $23.39 | $24.15 | $24.15 | 4,700,630 |
| 2023-09-15 | $23.13 | $23.50 | $23.00 | $23.38 | $23.38 | 2,443,300 |
| 2023-09-14 | $23.30 | $23.31 | $22.93 | $23.06 | $23.06 | 2,576,300 |
| 2023-09-13 | $23.58 | $23.79 | $22.92 | $23.23 | $23.23 | 2,302,300 |
| 2023-09-12 | $23.70 | $23.77 | $23.56 | $23.65 | $23.65 | 1,554,900 |
| 2023-09-11 | $23.60 | $23.79 | $23.36 | $23.70 | $23.70 | 2,105,300 |
| 2023-09-08 | $23.21 | $23.59 | $22.89 | $23.42 | $23.42 | 2,258,100 |
| 2023-09-07 | $23.53 | $23.89 | $23.20 | $23.32 | $23.32 | 2,730,500 |
| 2023-09-06 | $23.71 | $23.96 | $23.40 | $23.56 | $23.56 | 2,404,810 |
| 2023-09-05 | $23.91 | $24.16 | $23.77 | $23.90 | $23.90 | 1,410,200 |
| 2023-09-04 | $23.60 | $23.97 | $23.55 | $23.95 | $23.95 | 1,521,930 |
| 2023-09-01 | $23.85 | $24.00 | $23.54 | $23.55 | $23.55 | 1,501,470 |
| 2023-08-31 | $23.43 | $23.90 | $23.36 | $23.59 | $23.59 | 1,627,800 |
| 2023-08-30 | $23.44 | $23.95 | $23.33 | $23.68 | $23.68 | 1,501,120 |
| 2023-08-29 | $22.85 | $23.50 | $22.82 | $23.42 | $23.42 | 1,421,010 |
| 2023-08-28 | $23.71 | $23.71 | $22.81 | $22.92 | $22.92 | 2,125,370 |
| 2023-08-25 | $23.08 | $23.22 | $22.43 | $22.58 | $22.58 | 1,657,700 |
| 2023-08-24 | $22.60 | $23.57 | $22.50 | $23.31 | $23.31 | 1,964,430 |
| 2023-08-23 | $22.91 | $23.14 | $22.57 | $22.64 | $22.64 | 879,300 |
| 2023-08-22 | $22.96 | $23.03 | $22.46 | $22.91 | $22.91 | 1,284,000 |
| 2023-08-21 | $23.01 | $23.22 | $22.76 | $22.87 | $22.87 | 930,560 |
| 2023-08-18 | $23.58 | $23.73 | $23.06 | $23.11 | $23.11 | 1,337,200 |
| 2023-08-17 | $23.27 | $23.62 | $23.03 | $23.58 | $23.58 | 1,141,970 |
| 2023-08-16 | $23.48 | $23.80 | $23.40 | $23.42 | $23.42 | 1,150,600 |
| 2023-08-15 | $24.04 | $24.34 | $23.53 | $23.65 | $23.65 | 1,773,550 |
| 2023-08-14 | $23.51 | $24.54 | $23.07 | $24.34 | $24.34 | 2,928,890 |
| 2023-08-11 | $24.13 | $24.59 | $23.66 | $23.70 | $23.70 | 1,979,830 |
| 2023-08-10 | $23.77 | $24.18 | $23.70 | $24.14 | $24.14 | 1,440,900 |
| 2023-08-09 | $24.01 | $24.14 | $23.62 | $23.73 | $23.73 | 1,519,440 |
| 2023-08-08 | $24.38 | $24.41 | $23.97 | $24.22 | $24.22 | 1,158,400 |
| 2023-08-07 | $23.99 | $24.47 | $23.70 | $24.42 | $24.42 | 2,462,020 |
| 2023-08-04 | $23.96 | $24.24 | $23.91 | $23.97 | $23.97 | 1,480,270 |
| 2023-08-03 | $23.76 | $24.10 | $23.61 | $23.88 | $23.88 | 1,487,270 |
| 2023-08-02 | $24.58 | $24.84 | $23.85 | $23.88 | $23.88 | 2,959,330 |
| 2023-08-01 | $25.24 | $25.55 | $24.63 | $24.76 | $24.76 | 2,769,500 |
| 2023-07-31 | $25.20 | $25.65 | $25.17 | $25.33 | $25.33 | 3,020,600 |
| 2023-07-28 | $25.37 | $25.38 | $24.57 | $25.02 | $25.02 | 3,824,350 |
| 2023-07-27 | $25.01 | $25.48 | $24.93 | $25.43 | $25.43 | 2,433,600 |
| 2023-07-26 | $25.04 | $25.34 | $24.86 | $25.00 | $25.00 | 1,401,200 |
| 2023-07-25 | $24.94 | $25.18 | $24.76 | $25.04 | $25.04 | 1,830,330 |
| 2023-07-24 | $24.69 | $24.87 | $24.42 | $24.59 | $24.59 | 1,445,800 |
| 2023-07-21 | $24.50 | $24.96 | $24.23 | $24.65 | $24.65 | 1,759,810 |
| 2023-07-20 | $24.78 | $24.92 | $24.48 | $24.50 | $24.50 | 2,142,790 |
| 2023-07-19 | $24.46 | $24.84 | $24.26 | $24.78 | $24.78 | 2,937,310 |
| 2023-07-18 | $25.60 | $25.60 | $24.54 | $24.78 | $24.78 | 3,563,840 |
| 2023-07-17 | $26.15 | $26.30 | $25.37 | $25.60 | $25.60 | 3,311,100 |
| 2023-07-14 | $26.31 | $26.46 | $26.11 | $26.36 | $26.36 | 1,321,700 |
| 2023-07-13 | $26.51 | $26.74 | $26.21 | $26.39 | $26.39 | 1,324,080 |
| 2023-07-12 | $26.85 | $27.00 | $26.55 | $26.59 | $26.59 | 861,820 |
| 2023-07-11 | $27.10 | $27.10 | $26.70 | $26.81 | $26.81 | 765,700 |
| 2023-07-10 | $26.71 | $27.29 | $26.71 | $27.06 | $27.06 | 1,361,720 |
| 2023-07-07 | $27.00 | $27.23 | $26.50 | $26.73 | $26.73 | 1,091,550 |
| 2023-07-06 | $26.92 | $27.39 | $26.50 | $26.87 | $26.87 | 1,497,260 |
| 2023-07-05 | $27.34 | $27.50 | $26.87 | $27.14 | $27.14 | 1,839,590 |
| 2023-07-04 | $26.65 | $27.25 | $26.43 | $27.14 | $27.14 | 2,242,730 |
| 2023-07-03 | $25.82 | $26.96 | $25.82 | $26.75 | $26.75 | 3,371,360 |
| 2023-06-30 | $25.48 | $25.96 | $25.29 | $25.80 | $25.80 | 2,207,290 |
| 2023-06-29 | $25.90 | $26.02 | $25.44 | $25.52 | $25.52 | 1,726,440 |
| 2023-06-28 | $26.53 | $26.53 | $25.55 | $25.81 | $25.81 | 2,256,300 |
| 2023-06-27 | $25.54 | $26.57 | $25.50 | $26.54 | $26.54 | 3,650,690 |
| 2023-06-26 | $25.79 | $26.32 | $25.55 | $25.62 | $25.62 | 2,050,540 |
| 2023-06-21 | $26.33 | $26.76 | $25.90 | $25.96 | $25.96 | 1,827,170 |
| 2023-06-20 | $27.68 | $27.68 | $26.31 | $26.43 | $26.43 | 2,782,820 |
| 2023-06-19 | $28.52 | $28.66 | $27.46 | $27.54 | $27.54 | 2,942,330 |
| 2023-06-16 | $28.60 | $28.88 | $28.30 | $28.39 | $28.39 | 1,458,300 |
| 2023-06-15 | $28.64 | $28.70 | $28.12 | $28.60 | $28.60 | 1,360,070 |
| 2023-06-14 | $28.42 | $28.86 | $28.23 | $28.66 | $28.66 | 1,192,260 |
| 2023-06-13 | $28.20 | $28.93 | $28.20 | $28.50 | $28.50 | 1,390,600 |
| 2023-06-12 | $28.01 | $28.60 | $27.90 | $28.42 | $28.42 | 1,335,790 |
| 2023-06-09 | $28.30 | $28.58 | $27.75 | $28.10 | $28.10 | 1,575,300 |
| 2023-06-08 | $28.60 | $28.74 | $28.11 | $28.37 | $28.37 | 1,791,240 |
| 2023-06-07 | $27.70 | $28.82 | $27.57 | $28.61 | $28.61 | 2,665,470 |
| 2023-06-06 | $28.36 | $28.36 | $27.55 | $27.70 | $27.70 | 2,282,110 |
| 2023-06-05 | $27.46 | $28.68 | $27.31 | $28.46 | $28.46 | 4,205,500 |
| 2023-06-02 | $27.98 | $27.98 | $27.20 | $27.46 | $27.46 | 2,342,760 |
| 2023-06-01 | $27.30 | $28.06 | $27.29 | $27.71 | $27.71 | 3,228,250 |
| 2023-05-31 | $26.10 | $27.60 | $26.06 | $27.18 | $27.18 | 3,581,900 |
| 2023-05-30 | $25.92 | $26.28 | $25.76 | $26.26 | $26.26 | 1,007,690 |
| 2023-05-29 | $25.96 | $26.21 | $25.74 | $26.07 | $26.07 | 897,200 |
| 2023-05-26 | $26.00 | $26.19 | $25.74 | $25.96 | $25.96 | 1,247,680 |
| 2023-05-25 | $26.26 | $26.43 | $25.56 | $26.00 | $26.00 | 1,835,870 |
| 2023-05-24 | $26.84 | $26.84 | $26.22 | $26.26 | $26.26 | 882,050 |
| 2023-05-23 | $27.00 | $27.46 | $26.82 | $26.84 | $26.84 | 1,272,460 |
| 2023-05-22 | $26.55 | $27.25 | $26.52 | $27.13 | $27.13 | 1,234,160 |
| 2023-05-19 | $26.80 | $26.99 | $26.53 | $26.81 | $26.81 | 1,004,190 |
| 2023-05-18 | $26.84 | $27.08 | $26.62 | $26.89 | $26.89 | 1,093,180 |
| 2023-05-17 | $26.96 | $27.39 | $26.72 | $26.84 | $26.84 | 1,288,660 |
| 2023-05-16 | $27.55 | $27.56 | $26.94 | $27.13 | $27.13 | 1,541,370 |
| 2023-05-15 | $26.33 | $27.59 | $26.09 | $27.55 | $27.55 | 3,832,730 |
| 2023-05-12 | $26.02 | $27.31 | $25.90 | $26.39 | $26.39 | 3,114,430 |
| 2023-05-11 | $25.91 | $26.57 | $25.72 | $26.05 | $26.05 | 2,022,870 |
| 2023-05-10 | $25.70 | $26.05 | $25.42 | $25.94 | $25.94 | 1,323,100 |
| 2023-05-09 | $26.14 | $26.32 | $25.63 | $25.78 | $25.78 | 2,029,420 |
| 2023-05-08 | $26.60 | $26.86 | $25.66 | $26.02 | $26.02 | 3,308,050 |
| 2023-05-05 | $26.60 | $27.17 | $26.43 | $26.56 | $26.56 | 2,521,750 |
| 2023-05-04 | $28.42 | $28.51 | $26.50 | $26.84 | $26.84 | 3,803,540 |
| 2023-05-03 | $28.75 | $28.75 | $28.75 | $28.75 | $28.75 | 0 |
| 2023-05-02 | $28.75 | $28.75 | $28.75 | $28.75 | $28.75 | 0 |
| 2023-04-28 | $28.30 | $28.95 | $27.95 | $28.75 | $28.75 | 2,821,710 |
| 2023-04-27 | $28.09 | $28.80 | $27.98 | $28.30 | $28.30 | 2,107,910 |
| 2023-04-26 | $27.50 | $29.40 | $27.50 | $28.30 | $28.30 | 3,111,570 |
| 2023-04-25 | $29.08 | $29.09 | $27.25 | $27.59 | $27.59 | 3,235,950 |
| 2023-04-24 | $29.01 | $29.76 | $27.23 | $29.41 | $29.41 | 3,710,680 |
| 2023-04-21 | $29.30 | $29.88 | $28.96 | $29.01 | $29.01 | 2,354,910 |
| 2023-04-20 | $30.29 | $30.29 | $29.22 | $29.51 | $29.51 | 2,993,450 |
| 2023-04-19 | $30.50 | $30.96 | $29.90 | $30.73 | $30.73 | 3,940,120 |
| 2023-04-18 | $30.80 | $30.88 | $29.93 | $30.29 | $30.29 | 2,363,530 |
| 2023-04-17 | $31.36 | $31.44 | $30.76 | $30.88 | $30.88 | 2,942,330 |
| 2023-04-14 | $32.40 | $32.50 | $31.20 | $31.35 | $31.35 | 3,947,150 |
| 2023-04-13 | $30.77 | $33.20 | $30.47 | $32.40 | $32.40 | 4,963,880 |
| 2023-04-12 | $31.10 | $31.47 | $30.33 | $30.80 | $30.80 | 4,106,920 |
| 2023-04-11 | $32.58 | $33.49 | $30.90 | $31.25 | $31.25 | 6,688,820 |
| 2023-04-10 | $31.47 | $32.67 | $31.33 | $32.49 | $32.49 | 5,004,460 |
| 2023-04-07 | $30.65 | $31.38 | $30.58 | $31.33 | $31.33 | 3,332,290 |
| 2023-04-06 | $30.31 | $30.90 | $30.01 | $30.79 | $30.79 | 2,530,240 |
| 2023-04-05 | $30.42 | $30.42 | $30.42 | $30.42 | $30.42 | 0 |
| 2023-04-04 | $30.96 | $31.22 | $30.10 | $30.42 | $30.42 | 4,635,860 |
| 2023-04-03 | $30.15 | $31.48 | $29.99 | $30.80 | $30.80 | 6,081,180 |
| 2023-03-31 | $30.70 | $31.10 | $29.94 | $30.12 | $30.12 | 4,217,060 |
| 2023-03-30 | $28.89 | $30.87 | $28.60 | $30.66 | $30.66 | 5,041,160 |
| 2023-03-29 | $29.20 | $29.78 | $28.70 | $29.06 | $29.06 | 3,255,200 |
| 2023-03-28 | $29.71 | $30.18 | $28.90 | $29.02 | $29.02 | 2,675,770 |
| 2023-03-27 | $29.51 | $29.96 | $29.06 | $29.90 | $29.90 | 2,250,650 |
| 2023-03-24 | $29.72 | $30.26 | $29.19 | $29.33 | $29.33 | 2,087,840 |
| 2023-03-23 | $29.83 | $30.04 | $29.51 | $29.66 | $29.66 | 1,373,090 |
| 2023-03-22 | $30.30 | $30.61 | $29.76 | $30.06 | $30.06 | 1,731,300 |
| 2023-03-21 | $29.56 | $30.48 | $29.52 | $30.38 | $30.38 | 1,847,180 |
| 2023-03-20 | $29.68 | $29.97 | $29.20 | $29.72 | $29.72 | 1,650,600 |
| 2023-03-17 | $30.53 | $30.95 | $29.50 | $29.60 | $29.60 | 2,259,050 |
| 2023-03-16 | $30.80 | $30.88 | $30.30 | $30.59 | $30.59 | 1,251,800 |
| 2023-03-15 | $30.69 | $31.07 | $30.30 | $30.75 | $30.75 | 1,750,010 |
| 2023-03-14 | $31.00 | $31.28 | $30.48 | $30.69 | $30.69 | 2,027,090 |
| 2023-03-13 | $30.44 | $31.39 | $30.31 | $31.37 | $31.37 | 2,643,800 |
| 2023-03-10 | $31.01 | $31.36 | $30.22 | $30.43 | $30.43 | 1,753,200 |
| 2023-03-09 | $31.99 | $32.00 | $30.93 | $31.00 | $31.00 | 1,806,800 |
| 2023-03-08 | $32.50 | $32.50 | $31.49 | $32.00 | $32.00 | 2,762,760 |
| 2023-03-07 | $31.85 | $33.44 | $31.45 | $33.03 | $33.03 | 3,292,440 |
| 2023-03-06 | $30.04 | $32.30 | $30.00 | $32.03 | $32.03 | 5,426,400 |
| 2023-03-03 | $30.00 | $30.53 | $29.80 | $30.25 | $30.25 | 1,690,560 |
| 2023-03-02 | $30.10 | $30.70 | $29.75 | $30.42 | $30.42 | 2,798,830 |
| 2023-03-01 | $30.39 | $30.50 | $29.82 | $30.10 | $30.10 | 2,495,940 |
| 2023-02-28 | $29.27 | $30.78 | $29.20 | $30.61 | $30.61 | 5,070,220 |
| 2023-02-27 | $27.72 | $30.38 | $27.67 | $29.77 | $29.77 | 6,414,810 |
| 2023-02-24 | $27.83 | $27.95 | $27.63 | $27.82 | $27.82 | 1,015,600 |
| 2023-02-23 | $28.18 | $28.26 | $27.70 | $27.83 | $27.83 | 1,040,900 |
| 2023-02-22 | $28.20 | $28.38 | $27.85 | $28.01 | $28.01 | 1,359,580 |
| 2023-02-21 | $28.17 | $28.38 | $27.88 | $28.20 | $28.20 | 1,440,120 |
| 2023-02-20 | $27.68 | $28.27 | $27.28 | $28.12 | $28.12 | 2,515,540 |
| 2023-02-17 | $27.77 | $28.50 | $27.60 | $27.68 | $27.68 | 2,241,300 |
| 2023-02-16 | $28.05 | $28.80 | $27.72 | $28.10 | $28.10 | 3,178,260 |
| 2023-02-15 | $28.43 | $28.48 | $27.85 | $28.05 | $28.05 | 1,422,100 |
| 2023-02-14 | $28.60 | $28.70 | $28.22 | $28.43 | $28.43 | 1,515,300 |
| 2023-02-13 | $28.08 | $28.85 | $27.71 | $28.70 | $28.70 | 3,180,140 |
| 2023-02-10 | $27.90 | $28.41 | $27.77 | $27.81 | $27.81 | 2,229,130 |
| 2023-02-09 | $27.85 | $28.16 | $27.51 | $28.04 | $28.04 | 2,015,980 |
| 2023-02-08 | $28.25 | $29.05 | $27.81 | $27.82 | $27.82 | 2,407,600 |
| 2023-02-07 | $28.51 | $28.78 | $27.96 | $28.40 | $28.40 | 2,341,300 |
| 2023-02-06 | $28.24 | $29.00 | $28.06 | $28.50 | $28.50 | 3,132,480 |
| 2023-02-03 | $28.00 | $28.86 | $27.62 | $28.34 | $28.34 | 4,642,830 |
| 2023-02-02 | $26.90 | $28.45 | $26.89 | $28.29 | $28.29 | 4,132,600 |
| 2023-02-01 | $27.06 | $27.33 | $26.61 | $27.27 | $27.27 | 2,516,960 |
| 2023-01-31 | $27.45 | $27.76 | $26.90 | $27.05 | $27.05 | 2,469,430 |
| 2023-01-30 | $28.03 | $28.19 | $27.08 | $27.80 | $27.80 | 5,052,040 |
| 2023-01-20 | $27.37 | $27.65 | $26.70 | $27.48 | $27.48 | 4,046,770 |
| 2023-01-19 | $26.50 | $27.00 | $26.31 | $26.85 | $26.85 | 2,811,370 |
| 2023-01-18 | $27.10 | $27.28 | $26.62 | $26.82 | $26.82 | 3,712,850 |
| 2023-01-17 | $26.28 | $28.10 | $26.03 | $27.48 | $27.48 | 7,486,970 |
| 2023-01-16 | $26.31 | $26.47 | $25.90 | $26.06 | $26.06 | 4,083,470 |
| 2023-01-13 | $25.60 | $26.41 | $25.44 | $26.31 | $26.31 | 4,336,230 |
| 2023-01-12 | $25.46 | $25.98 | $25.46 | $25.60 | $25.60 | 1,815,220 |
| 2023-01-11 | $25.88 | $26.08 | $25.60 | $25.63 | $25.63 | 2,177,270 |
| 2023-01-10 | $26.05 | $26.45 | $25.60 | $25.94 | $25.94 | 2,954,200 |
| 2023-01-09 | $25.21 | $26.22 | $25.21 | $26.07 | $26.07 | 3,789,350 |
| 2023-01-06 | $25.82 | $26.10 | $25.37 | $25.40 | $25.40 | 4,689,710 |
| 2023-01-05 | $25.73 | $26.25 | $25.43 | $25.88 | $25.88 | 4,537,190 |
| 2023-01-04 | $25.35 | $26.18 | $25.33 | $25.85 | $25.85 | 4,601,640 |
| 2023-01-03 | $26.96 | $27.33 | $25.60 | $25.76 | $25.76 | 6,771,780 |
| 2023-01-02 | $27.15 | $27.15 | $27.15 | $27.15 | $27.15 | 0 |
| 2022-12-30 | $27.00 | $27.95 | $26.50 | $27.15 | $27.15 | 4,108,330 |
| 2022-12-29 | $27.40 | $27.97 | $26.82 | $27.01 | $27.01 | 3,415,250 |
| 2022-12-28 | $27.65 | $28.35 | $27.22 | $27.99 | $27.99 | 4,482,950 |
| 2022-12-27 | $28.91 | $28.95 | $26.81 | $27.66 | $27.66 | 5,066,740 |
| 2022-12-26 | $27.90 | $29.08 | $27.35 | $28.72 | $28.72 | 4,577,370 |
| 2022-12-23 | $27.43 | $28.45 | $27.32 | $27.79 | $27.79 | 3,000,000 |
| 2022-12-22 | $27.88 | $28.30 | $27.35 | $27.40 | $27.40 | 2,459,310 |
| 2022-12-21 | $27.72 | $28.37 | $27.61 | $27.88 | $27.88 | 3,210,270 |
| 2022-12-20 | $28.16 | $28.49 | $27.32 | $27.57 | $27.57 | 2,726,740 |
| 2022-12-19 | $28.85 | $29.21 | $27.92 | $28.10 | $28.10 | 2,570,920 |
| 2022-12-16 | $29.35 | $29.55 | $28.78 | $29.01 | $29.01 | 3,191,960 |
| 2022-12-15 | $30.53 | $30.53 | $28.90 | $29.30 | $29.30 | 4,803,950 |
| 2022-12-14 | $28.71 | $31.00 | $28.55 | $30.42 | $30.42 | 7,892,660 |
| 2022-12-13 | $28.36 | $29.30 | $28.32 | $28.92 | $28.92 | 5,028,230 |
| 2022-12-12 | $28.52 | $28.99 | $28.22 | $28.36 | $28.36 | 3,011,630 |
| 2022-12-09 | $29.45 | $29.46 | $28.17 | $28.71 | $28.71 | 3,594,850 |
| 2022-12-08 | $29.59 | $29.85 | $28.74 | $29.47 | $29.47 | 4,911,810 |
| 2022-12-07 | $29.00 | $30.51 | $28.83 | $29.80 | $29.80 | 6,132,810 |
| 2022-12-06 | $28.83 | $30.20 | $28.83 | $29.48 | $29.48 | 5,033,760 |
| 2022-12-05 | $30.62 | $30.74 | $28.55 | $29.03 | $29.03 | 5,888,630 |
| 2022-12-01 | $31.81 | $31.99 | $29.78 | $30.06 | $30.06 | 8,590,460 |
| 2022-11-30 | $30.27 | $31.28 | $29.34 | $30.84 | $30.84 | 8,439,720 |
| 2022-11-29 | $27.24 | $30.43 | $27.21 | $30.43 | $30.43 | 9,837,640 |
| 2022-11-28 | $26.45 | $28.00 | $26.12 | $27.66 | $27.66 | 4,040,440 |
| 2022-11-25 | $26.20 | $26.85 | $26.05 | $26.76 | $26.76 | 2,064,290 |
| 2022-11-24 | $27.03 | $27.27 | $26.15 | $26.21 | $26.21 | 2,407,090 |
| 2022-11-23 | $26.16 | $27.25 | $25.80 | $27.03 | $27.03 | 3,422,240 |
| 2022-11-22 | $26.22 | $26.88 | $25.94 | $26.33 | $26.33 | 2,277,140 |
| 2022-11-21 | $26.69 | $26.99 | $25.65 | $26.57 | $26.57 | 3,938,630 |
| 2022-11-18 | $28.49 | $28.49 | $27.09 | $27.20 | $27.20 | 3,391,560 |
| 2022-11-17 | $27.50 | $28.79 | $27.50 | $28.45 | $28.45 | 3,808,370 |
| 2022-11-16 | $28.60 | $28.88 | $27.90 | $28.20 | $28.20 | 4,797,830 |
| 2022-11-15 | $27.78 | $28.58 | $27.50 | $27.78 | $27.78 | 5,979,940 |
| 2022-11-14 | $28.30 | $29.00 | $27.23 | $27.58 | $27.58 | 7,513,600 |
| 2022-11-11 | $30.99 | $33.09 | $28.42 | $29.78 | $29.78 | 9,634,670 |
| 2022-11-10 | $29.44 | $30.45 | $29.00 | $30.36 | $30.36 | 4,808,110 |
| 2022-11-09 | $29.65 | $30.32 | $28.92 | $29.45 | $29.45 | 3,970,820 |
| 2022-11-08 | $31.92 | $31.92 | $29.63 | $29.71 | $29.71 | 5,676,280 |
| 2022-11-07 | $31.50 | $32.47 | $31.00 | $32.40 | $32.40 | 5,047,830 |
| 2022-11-04 | $30.49 | $33.17 | $29.99 | $32.53 | $32.53 | 6,947,160 |
| 2022-11-03 | $29.55 | $31.19 | $29.55 | $30.15 | $30.15 | 2,542,240 |
| 2022-11-02 | $28.66 | $31.00 | $28.64 | $30.88 | $30.88 | 6,322,150 |
| 2022-11-01 | $26.95 | $29.30 | $26.51 | $29.25 | $29.25 | 4,340,610 |
| 2022-10-31 | $26.83 | $28.08 | $26.32 | $27.06 | $27.06 | 2,572,520 |
| 2022-10-28 | $27.92 | $29.15 | $27.11 | $27.60 | $27.60 | 3,377,750 |
| 2022-10-27 | $27.38 | $28.80 | $26.83 | $28.75 | $28.75 | 4,670,560 |
| 2022-10-26 | $26.68 | $27.68 | $26.50 | $27.59 | $27.59 | 2,838,050 |
| 2022-10-25 | $25.85 | $27.32 | $25.70 | $26.68 | $26.68 | 2,262,480 |
| 2022-10-24 | $26.78 | $26.78 | $25.40 | $25.88 | $25.88 | 1,989,500 |
| 2022-10-21 | $27.00 | $27.31 | $26.18 | $26.43 | $26.43 | 2,750,620 |
| 2022-10-20 | $25.27 | $28.05 | $25.05 | $27.55 | $27.55 | 4,608,720 |
| 2022-10-19 | $24.91 | $26.35 | $24.60 | $25.50 | $25.50 | 2,494,050 |
| 2022-10-18 | $25.18 | $27.04 | $25.10 | $25.39 | $25.39 | 2,735,330 |
| 2022-10-17 | $25.10 | $25.51 | $24.75 | $25.02 | $25.02 | 1,553,110 |
| 2022-10-14 | $25.00 | $25.80 | $24.50 | $25.63 | $25.63 | 2,896,600 |
| 2022-10-13 | $24.16 | $25.20 | $23.60 | $24.97 | $24.97 | 2,191,260 |
| 2022-10-12 | $24.94 | $24.94 | $23.20 | $24.32 | $24.32 | 2,314,950 |
| 2022-10-11 | $25.24 | $25.28 | $24.20 | $24.94 | $24.94 | 1,782,370 |
| 2022-10-10 | $25.36 | $26.28 | $24.53 | $25.15 | $25.15 | 3,430,810 |
| 2022-09-30 | $27.07 | $27.41 | $25.32 | $26.19 | $26.19 | 3,313,810 |
| 2022-09-29 | $27.03 | $27.80 | $26.06 | $27.11 | $27.11 | 3,798,930 |
| 2022-09-28 | $28.00 | $28.30 | $26.81 | $26.95 | $26.95 | 4,061,480 |
| 2022-09-27 | $25.86 | $28.58 | $25.27 | $28.31 | $28.31 | 6,869,500 |
| 2022-09-26 | $24.75 | $26.38 | $24.74 | $26.03 | $26.03 | 4,129,260 |
| 2022-09-23 | $25.57 | $25.80 | $24.46 | $24.78 | $24.78 | 2,397,490 |
| 2022-09-22 | $25.88 | $26.28 | $25.50 | $25.56 | $25.56 | 2,383,910 |
| 2022-09-21 | $26.55 | $26.59 | $25.16 | $25.97 | $25.97 | 3,422,230 |
| 2022-09-20 | $26.07 | $26.69 | $25.02 | $26.29 | $26.29 | 5,815,520 |
| 2022-09-19 | $24.58 | $27.20 | $24.58 | $26.51 | $26.51 | 8,559,890 |
| 2022-09-16 | $24.35 | $26.88 | $24.34 | $24.97 | $24.97 | 5,487,610 |
| 2022-09-15 | $24.52 | $24.91 | $24.13 | $24.55 | $24.55 | 1,673,880 |
| 2022-09-14 | $24.39 | $24.99 | $24.00 | $24.52 | $24.52 | 1,258,400 |
| 2022-09-13 | $24.69 | $24.74 | $24.18 | $24.69 | $24.69 | 2,003,750 |
| 2022-09-12 | $24.36 | $24.36 | $24.36 | $24.36 | $24.36 | 0 |
| 2022-09-09 | $24.66 | $24.66 | $24.13 | $24.36 | $24.36 | 1,248,140 |
| 2022-09-08 | $24.60 | $25.41 | $24.31 | $24.66 | $24.66 | 2,093,700 |
| 2022-09-07 | $24.00 | $24.98 | $23.67 | $24.60 | $24.60 | 2,408,370 |
| 2022-09-06 | $23.23 | $24.38 | $22.89 | $24.04 | $24.04 | 2,762,820 |
| 2022-09-05 | $24.06 | $24.40 | $22.79 | $23.07 | $23.07 | 2,471,910 |
| 2022-09-02 | $24.30 | $24.32 | $23.58 | $24.04 | $24.04 | 2,866,810 |
| 2022-09-01 | $25.35 | $25.67 | $23.81 | $24.18 | $24.18 | 4,140,730 |
| 2022-08-31 | $24.80 | $25.70 | $24.59 | $25.28 | $25.28 | 3,172,080 |
| 2022-08-30 | $24.98 | $25.44 | $24.45 | $25.07 | $25.07 | 2,591,240 |
| 2022-08-29 | $24.32 | $25.48 | $24.01 | $24.98 | $24.98 | 2,587,220 |
| 2022-08-26 | $24.70 | $25.66 | $24.56 | $24.69 | $24.69 | 3,451,400 |
| 2022-08-25 | $23.90 | $24.75 | $23.71 | $24.56 | $24.56 | 2,627,140 |
| 2022-08-24 | $24.15 | $24.50 | $23.65 | $23.78 | $23.78 | 2,265,020 |
| 2022-08-23 | $24.34 | $24.55 | $23.88 | $24.00 | $24.00 | 1,734,600 |
| 2022-08-22 | $24.00 | $24.76 | $24.00 | $24.34 | $24.34 | 2,929,830 |
| 2022-08-19 | $23.17 | $24.28 | $23.17 | $24.25 | $24.25 | 4,301,910 |
| 2022-08-18 | $23.36 | $23.67 | $22.65 | $23.50 | $23.50 | 3,360,900 |
| 2022-08-17 | $22.52 | $23.65 | $22.15 | $23.36 | $23.36 | 4,469,910 |
| 2022-08-16 | $22.25 | $22.64 | $22.00 | $22.51 | $22.51 | 1,384,090 |
| 2022-08-15 | $22.90 | $23.00 | $22.28 | $22.43 | $22.43 | 2,173,880 |
| 2022-08-12 | $22.56 | $23.30 | $22.54 | $22.95 | $22.95 | 2,171,590 |
| 2022-08-11 | $22.00 | $23.10 | $21.85 | $22.77 | $22.77 | 3,480,300 |
| 2022-08-10 | $22.20 | $22.38 | $21.88 | $22.07 | $22.07 | 1,626,210 |
| 2022-08-09 | $22.32 | $22.55 | $22.10 | $22.30 | $22.30 | 1,219,540 |
| 2022-08-08 | $22.29 | $22.88 | $21.76 | $22.30 | $22.30 | 3,246,100 |
| 2022-08-05 | $23.35 | $23.35 | $22.62 | $23.14 | $23.14 | 2,726,420 |
| 2022-08-04 | $21.71 | $23.58 | $21.03 | $23.38 | $23.38 | 5,615,150 |
| 2022-08-03 | $22.25 | $22.55 | $21.60 | $21.66 | $21.66 | 2,800,000 |
| 2022-08-02 | $22.11 | $22.54 | $21.49 | $22.26 | $22.26 | 4,374,270 |
| 2022-08-01 | $22.18 | $22.37 | $21.30 | $22.35 | $22.35 | 4,306,310 |
| 2022-07-29 | $23.43 | $23.50 | $21.91 | $22.18 | $22.18 | 6,118,870 |
| 2022-07-28 | $23.45 | $23.73 | $23.42 | $23.48 | $23.48 | 2,667,790 |
| 2022-07-27 | $24.20 | $24.51 | $23.42 | $23.48 | $23.48 | 4,339,430 |
| 2022-07-26 | $25.00 | $25.35 | $24.35 | $24.62 | $24.62 | 3,840,290 |
| 2022-07-25 | $25.29 | $25.30 | $24.35 | $24.41 | $24.41 | 2,751,060 |
| 2022-07-22 | $25.60 | $25.99 | $25.09 | $25.29 | $25.29 | 3,660,710 |
| 2022-07-21 | $27.08 | $27.15 | $25.35 | $25.67 | $25.67 | 5,770,800 |
| 2022-07-20 | $26.11 | $27.78 | $25.92 | $26.93 | $26.93 | 5,411,670 |
| 2022-07-19 | $26.50 | $27.43 | $26.07 | $26.39 | $26.39 | 5,711,080 |
| 2022-07-18 | $26.40 | $26.79 | $25.78 | $26.08 | $26.08 | 3,125,250 |
| 2022-07-15 | $25.90 | $27.50 | $25.73 | $26.46 | $26.46 | 5,805,820 |
| 2022-07-14 | $25.18 | $26.61 | $24.86 | $26.30 | $26.30 | 5,329,850 |
| 2022-07-13 | $25.04 | $25.80 | $25.00 | $25.30 | $25.30 | 2,429,050 |
| 2022-07-12 | $25.76 | $25.85 | $25.00 | $25.05 | $25.05 | 2,442,760 |
| 2022-07-11 | $24.67 | $26.15 | $24.50 | $25.76 | $25.76 | 4,312,460 |
| 2022-07-08 | $26.10 | $26.50 | $25.52 | $25.55 | $25.55 | 4,402,460 |
| 2022-07-07 | $25.44 | $25.95 | $25.30 | $25.51 | $25.51 | 3,881,760 |
| 2022-07-06 | $25.21 | $25.96 | $24.61 | $25.84 | $25.84 | 6,686,790 |
| 2022-07-05 | $25.94 | $26.30 | $25.30 | $25.53 | $25.53 | 5,876,250 |
| 2022-07-04 | $26.15 | $26.65 | $25.66 | $25.85 | $25.85 | 6,703,170 |
| 2022-07-01 | $27.95 | $27.95 | $26.44 | $26.54 | $26.54 | 8,968,290 |
| 2022-06-30 | $29.05 | $30.20 | $27.89 | $28.66 | $28.66 | 12,089,190 |
| 2022-06-29 | $29.10 | $30.55 | $28.16 | $28.21 | $28.21 | 12,389,770 |
| 2022-06-28 | $26.49 | $29.20 | $26.47 | $28.98 | $28.98 | 13,275,210 |
| 2022-06-27 | $27.28 | $28.41 | $26.72 | $26.72 | $26.72 | 10,661,000 |
| 2022-06-24 | $25.73 | $27.55 | $25.31 | $27.25 | $27.25 | 9,874,720 |
| 2022-06-23 | $24.40 | $26.40 | $24.12 | $25.64 | $25.64 | 7,975,360 |
| 2022-06-22 | $24.85 | $25.06 | $24.20 | $24.40 | $24.40 | 3,986,400 |
| 2022-06-21 | $25.50 | $25.68 | $24.65 | $24.90 | $24.90 | 4,429,800 |
| 2022-06-20 | $24.84 | $26.18 | $24.60 | $25.20 | $25.20 | 5,860,820 |
| 2022-06-17 | $25.50 | $26.00 | $24.25 | $24.85 | $24.85 | 7,513,810 |
| 2022-06-16 | $25.66 | $26.08 | $25.31 | $25.98 | $25.98 | 5,931,090 |
| 2022-06-15 | $24.90 | $27.18 | $24.53 | $25.70 | $25.70 | 9,198,930 |
| 2022-06-14 | $24.60 | $25.29 | $24.32 | $24.91 | $24.91 | 5,334,390 |
| 2022-06-13 | $23.71 | $25.20 | $23.32 | $25.08 | $25.08 | 7,952,830 |
| 2022-06-10 | $23.97 | $24.65 | $23.65 | $24.30 | $24.30 | 4,727,600 |
| 2022-06-09 | $24.56 | $24.89 | $23.60 | $23.79 | $23.79 | 4,849,890 |
| 2022-06-08 | $24.74 | $25.00 | $23.72 | $24.99 | $24.99 | 6,974,390 |
| 2022-06-07 | $26.00 | $26.00 | $24.60 | $24.77 | $24.77 | 6,101,880 |
| 2022-06-06 | $25.92 | $26.60 | $25.00 | $25.76 | $25.76 | 7,057,190 |
| 2022-06-02 | $25.65 | $26.47 | $24.72 | $26.03 | $26.03 | 7,665,050 |
| 2022-06-01 | $26.57 | $27.60 | $25.56 | $25.59 | $25.59 | 8,857,390 |
| 2022-05-31 | $26.83 | $27.44 | $25.72 | $27.00 | $27.00 | 10,168,630 |
| 2022-05-30 | $26.40 | $29.29 | $26.26 | $27.55 | $27.55 | 15,704,700 |
| 2022-05-27 | $25.71 | $27.48 | $24.98 | $26.63 | $26.63 | 13,220,200 |
| 2022-05-26 | $24.87 | $26.22 | $24.23 | $26.22 | $26.22 | 10,621,460 |
| 2022-05-25 | $23.40 | $26.03 | $23.18 | $25.13 | $25.13 | 12,040,570 |
| 2022-05-24 | $23.32 | $24.97 | $22.47 | $23.66 | $23.66 | 8,862,210 |
| 2022-05-23 | $22.90 | $23.70 | $22.40 | $23.42 | $23.42 | 5,453,310 |
| 2022-05-20 | $23.00 | $23.71 | $22.83 | $23.50 | $23.50 | 6,061,910 |
| 2022-05-19 | $22.03 | $24.20 | $21.79 | $23.23 | $23.23 | 8,586,320 |
| 2022-05-18 | $21.89 | $22.80 | $21.00 | $22.23 | $22.23 | 8,993,510 |
| 2022-05-17 | $23.80 | $24.04 | $22.67 | $22.99 | $22.99 | 9,332,700 |
| 2022-05-16 | $23.88 | $25.28 | $23.19 | $24.14 | $24.14 | 11,406,270 |
| 2022-05-13 | $22.88 | $24.30 | $21.60 | $23.82 | $23.82 | 10,951,180 |
| 2022-05-12 | $22.12 | $23.08 | $21.96 | $22.56 | $22.56 | 6,134,340 |
| 2022-05-11 | $22.23 | $23.61 | $22.19 | $22.50 | $22.50 | 9,480,710 |
| 2022-05-10 | $20.39 | $22.56 | $19.76 | $21.86 | $21.86 | 8,465,050 |
| 2022-05-09 | $20.05 | $21.37 | $19.96 | $20.51 | $20.51 | 6,711,320 |
| 2022-05-06 | $22.19 | $22.65 | $20.76 | $20.98 | $20.98 | 7,528,230 |
| 2022-05-05 | $21.72 | $23.18 | $21.11 | $23.05 | $23.05 | 8,294,950 |
| 2022-05-04 | $22.18 | $22.18 | $22.18 | $22.18 | $22.18 | 0 |
| 2022-05-03 | $22.18 | $22.18 | $22.18 | $22.18 | $22.18 | 0 |
| 2022-04-29 | $20.50 | $22.50 | $20.32 | $22.18 | $22.18 | 10,321,760 |
| 2022-04-28 | $23.00 | $23.00 | $20.77 | $20.77 | $20.77 | 9,786,240 |
| 2022-04-27 | $21.65 | $23.20 | $21.00 | $23.08 | $23.08 | 9,840,970 |
| 2022-04-26 | $23.98 | $24.60 | $21.31 | $22.11 | $22.11 | 11,641,040 |
| 2022-04-25 | $22.10 | $24.60 | $22.10 | $23.30 | $23.30 | 8,826,040 |
| 2022-04-22 | $23.79 | $25.85 | $23.28 | $23.81 | $23.81 | 10,480,260 |
| 2022-04-21 | $26.70 | $26.90 | $24.75 | $24.75 | $24.75 | 11,649,450 |
| 2022-04-20 | $24.80 | $27.50 | $24.76 | $27.50 | $27.50 | 15,415,650 |
| 2022-04-19 | $23.71 | $25.88 | $23.49 | $25.00 | $25.00 | 9,755,360 |
| 2022-04-18 | $23.12 | $24.45 | $22.90 | $23.88 | $23.88 | 6,542,840 |
| 2022-04-15 | $24.14 | $25.20 | $23.59 | $23.82 | $23.82 | 7,464,510 |
| 2022-04-14 | $23.32 | $25.42 | $22.80 | $24.19 | $24.19 | 12,860,860 |
| 2022-04-13 | $26.20 | $28.15 | $24.66 | $24.66 | $24.66 | 14,713,050 |
| 2022-04-12 | $23.99 | $27.40 | $23.60 | $27.40 | $27.40 | 16,690,360 |
| 2022-04-11 | $24.35 | $25.28 | $23.16 | $24.91 | $24.91 | 11,916,610 |
| 2022-04-08 | $22.92 | $25.72 | $22.92 | $25.60 | $25.60 | 15,267,960 |
| 2022-04-07 | $24.24 | $24.70 | $23.03 | $23.38 | $23.38 | 10,256,010 |
| 2022-04-06 | $22.28 | $24.75 | $22.05 | $24.75 | $24.75 | 12,272,820 |
| 2022-04-05 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2022-04-04 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2022-04-01 | $20.45 | $22.50 | $20.40 | $22.50 | $22.50 | 2,577,080 |
| 2022-03-31 | $20.85 | $21.15 | $20.11 | $20.45 | $20.45 | 4,201,280 |
| 2022-03-30 | $19.74 | $20.77 | $19.35 | $20.77 | $20.77 | 4,092,110 |
| 2022-03-29 | $19.41 | $20.50 | $19.20 | $19.74 | $19.74 | 3,726,490 |
| 2022-03-28 | $18.70 | $20.22 | $18.42 | $19.35 | $19.35 | 3,359,850 |
| 2022-03-25 | $19.21 | $19.59 | $18.78 | $19.08 | $19.08 | 2,162,420 |
| 2022-03-24 | $19.89 | $19.89 | $19.14 | $19.20 | $19.20 | 1,625,010 |
| 2022-03-23 | $20.04 | $20.19 | $19.58 | $19.72 | $19.72 | 1,824,230 |
| 2022-03-22 | $20.56 | $20.64 | $19.80 | $20.01 | $20.01 | 2,274,810 |
| 2022-03-21 | $20.06 | $20.76 | $20.06 | $20.68 | $20.68 | 2,934,840 |
| 2022-03-18 | $19.67 | $20.85 | $19.35 | $20.48 | $20.48 | 4,465,040 |
| 2022-03-17 | $19.99 | $20.19 | $18.97 | $19.70 | $19.70 | 5,149,200 |
| 2022-03-16 | $18.50 | $19.25 | $18.14 | $19.25 | $19.25 | 5,294,470 |
| 2022-03-15 | $18.44 | $18.95 | $17.49 | $17.50 | $17.50 | 3,191,070 |
| 2022-03-14 | $18.85 | $19.38 | $18.44 | $18.59 | $18.59 | 3,398,000 |
| 2022-03-10 | $20.31 | $20.75 | $19.26 | $19.28 | $19.28 | 5,556,900 |
| 2022-03-09 | $19.83 | $20.50 | $18.99 | $20.31 | $20.31 | 5,363,970 |
| 2022-03-08 | $19.41 | $20.58 | $18.91 | $19.85 | $19.85 | 5,447,070 |
| 2022-03-07 | $20.59 | $20.81 | $19.14 | $19.75 | $19.75 | 5,324,970 |
| 2022-03-04 | $20.91 | $21.60 | $20.37 | $21.27 | $21.27 | 6,050,020 |
| 2022-03-03 | $19.94 | $21.93 | $19.81 | $21.40 | $21.40 | 8,398,640 |
| 2022-03-02 | $20.20 | $20.57 | $19.77 | $19.94 | $19.94 | 1,878,370 |
| 2022-03-01 | $20.00 | $20.68 | $19.74 | $20.43 | $20.43 | 2,954,860 |
| 2022-02-28 | $20.00 | $20.00 | $18.85 | $20.00 | $20.00 | 2,913,270 |
| 2022-02-25 | $19.43 | $20.07 | $19.26 | $20.02 | $20.02 | 3,609,630 |
| 2022-02-24 | $19.70 | $20.40 | $19.07 | $19.43 | $19.43 | 3,723,360 |
| 2022-02-23 | $20.23 | $20.55 | $19.66 | $19.87 | $19.87 | 3,490,810 |
| 2022-02-22 | $21.30 | $21.30 | $19.96 | $20.24 | $20.24 | 4,637,010 |
| 2022-02-21 | $23.00 | $23.20 | $20.53 | $21.55 | $21.55 | 5,434,280 |
| 2022-02-18 | $20.80 | $22.10 | $20.28 | $21.69 | $21.69 | 6,203,810 |
| 2022-02-17 | $20.56 | $21.79 | $19.79 | $21.08 | $21.08 | 6,754,400 |
| 2022-02-16 | $20.17 | $20.97 | $19.99 | $20.56 | $20.56 | 5,333,450 |
| 2022-02-15 | $20.60 | $20.67 | $19.36 | $20.13 | $20.13 | 7,600,660 |
| 2022-02-14 | $20.87 | $22.48 | $20.36 | $21.39 | $21.39 | 11,995,260 |
| 2022-02-11 | $20.67 | $22.33 | $20.22 | $20.87 | $20.87 | 14,274,750 |
| 2022-02-10 | $18.65 | $20.47 | $18.31 | $20.47 | $20.47 | 11,761,730 |
| 2022-02-09 | $18.37 | $18.88 | $18.18 | $18.61 | $18.61 | 5,666,120 |
| 2022-02-08 | $17.30 | $18.68 | $17.26 | $18.29 | $18.29 | 8,124,230 |
| 2022-02-07 | $17.89 | $17.89 | $16.71 | $17.35 | $17.35 | 5,319,030 |
| 2022-02-04 | $17.42 | $17.42 | $17.42 | $17.42 | $17.42 | 0 |
| 2022-02-03 | $17.42 | $17.42 | $17.42 | $17.42 | $17.42 | 0 |
| 2022-02-02 | $17.42 | $17.42 | $17.42 | $17.42 | $17.42 | 0 |
| 2022-02-01 | $17.42 | $17.42 | $17.42 | $17.42 | $17.42 | 0 |
| 2022-01-28 | $15.90 | $17.42 | $15.75 | $17.42 | $17.42 | 3,579,210 |
| 2022-01-27 | $16.94 | $16.99 | $15.80 | $15.84 | $15.84 | 3,399,250 |
| 2022-01-26 | $17.32 | $17.88 | $16.80 | $16.94 | $16.94 | 3,942,570 |
| 2022-01-25 | $17.68 | $18.32 | $17.13 | $17.33 | $17.33 | 6,906,810 |
| 2022-01-24 | $17.39 | $18.27 | $17.20 | $17.80 | $17.80 | 6,707,980 |
| 2022-01-21 | $18.83 | $19.25 | $17.61 | $17.76 | $17.76 | 7,407,330 |
| 2022-01-20 | $18.54 | $18.54 | $17.50 | $17.66 | $17.66 | 2,017,320 |
| 2022-01-19 | $17.03 | $18.50 | $16.80 | $18.26 | $18.26 | 3,556,650 |
| 2022-01-18 | $17.29 | $17.40 | $16.62 | $16.96 | $16.96 | 1,536,120 |
| 2022-01-17 | $16.73 | $17.25 | $16.41 | $17.15 | $17.15 | 1,805,480 |
| 2022-01-14 | $17.75 | $18.10 | $16.41 | $16.62 | $16.62 | 4,066,560 |
| 2022-01-13 | $17.84 | $18.10 | $17.66 | $17.92 | $17.92 | 1,884,550 |
| 2022-01-12 | $17.50 | $18.52 | $17.46 | $17.96 | $17.96 | 4,499,270 |
| 2022-01-11 | $17.66 | $17.88 | $17.41 | $17.51 | $17.51 | 670,870 |
| 2022-01-10 | $17.38 | $17.78 | $17.11 | $17.58 | $17.58 | 1,144,720 |
| 2022-01-07 | $17.64 | $18.03 | $17.53 | $17.53 | $17.53 | 1,753,640 |
| 2022-01-06 | $17.90 | $18.14 | $17.54 | $17.79 | $17.79 | 1,962,950 |
| 2022-01-05 | $18.08 | $18.85 | $17.85 | $17.90 | $17.90 | 4,139,030 |
| 2022-01-04 | $17.51 | $18.25 | $17.25 | $18.20 | $18.20 | 2,809,570 |
| 2022-01-03 | $17.62 | $17.62 | $17.62 | $17.62 | $17.62 | 0 |
| 2021-12-31 | $17.56 | $17.79 | $17.35 | $17.62 | $17.62 | 1,545,790 |
| 2021-12-30 | $16.91 | $17.96 | $16.73 | $17.59 | $17.59 | 2,917,120 |
| 2021-12-29 | $16.50 | $17.10 | $16.28 | $16.93 | $16.93 | 2,006,130 |
| 2021-12-28 | $16.57 | $16.73 | $16.41 | $16.49 | $16.49 | 883,670 |
| 2021-12-27 | $15.93 | $16.80 | $15.85 | $16.64 | $16.64 | 2,333,260 |
| 2021-12-24 | $15.87 | $16.26 | $15.82 | $15.93 | $15.93 | 1,022,420 |
| 2021-12-23 | $16.24 | $16.27 | $15.81 | $15.85 | $15.85 | 1,025,310 |
| 2021-12-22 | $16.27 | $16.53 | $16.11 | $16.21 | $16.21 | 1,391,520 |
| 2021-12-21 | $15.68 | $16.25 | $15.68 | $16.19 | $16.19 | 1,392,000 |
| 2021-12-20 | $15.82 | $15.96 | $15.56 | $15.71 | $15.71 | 1,203,490 |
| 2021-12-17 | $15.82 | $16.10 | $15.67 | $15.94 | $15.94 | 1,305,810 |
| 2021-12-16 | $16.00 | $16.07 | $15.60 | $15.82 | $15.82 | 1,195,500 |
| 2021-12-15 | $15.93 | $16.22 | $15.81 | $16.09 | $16.09 | 1,221,490 |
| 2021-12-14 | $15.86 | $16.00 | $15.75 | $15.95 | $15.95 | 917,800 |
| 2021-12-13 | $16.15 | $16.15 | $15.72 | $15.86 | $15.86 | 1,861,700 |
| 2021-12-07 | $15.16 | $15.79 | $15.16 | $15.57 | $15.57 | 1,630,600 |
| 2021-12-06 | $15.29 | $15.30 | $15.07 | $15.10 | $15.10 | 804,490 |
| 2021-12-03 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 738,740 |
| 2021-12-02 | $15.09 | $15.09 | $15.09 | $15.09 | $15.09 | 1,031,430 |
| 2021-12-01 | $15.30 | $15.43 | $15.18 | $15.40 | $15.40 | 1,094,190 |
| 2021-11-30 | $15.11 | $15.49 | $15.09 | $15.25 | $15.25 | 981,350 |
| 2021-11-29 | $14.99 | $15.18 | $14.85 | $15.14 | $15.14 | 1,603,800 |
| 2021-11-26 | $15.51 | $15.51 | $15.23 | $15.36 | $15.36 | 1,247,950 |
| 2021-11-25 | $15.79 | $15.95 | $15.62 | $15.67 | $15.67 | 736,900 |
| 2021-11-24 | $15.72 | $15.88 | $15.57 | $15.75 | $15.75 | 894,700 |
| 2021-11-23 | $15.80 | $16.28 | $15.70 | $15.86 | $15.86 | 1,711,030 |
| 2021-11-22 | $15.66 | $15.80 | $15.36 | $15.75 | $15.75 | 1,565,150 |
| 2021-11-19 | $15.56 | $15.78 | $15.52 | $15.73 | $15.73 | 990,580 |
| 2021-11-18 | $15.70 | $15.88 | $15.44 | $15.56 | $15.56 | 1,738,780 |
| 2021-11-17 | $15.84 | $16.17 | $15.51 | $15.78 | $15.78 | 2,097,430 |
| 2021-11-16 | $16.03 | $16.04 | $15.62 | $15.62 | $15.62 | 1,607,580 |
| 2021-11-15 | $15.46 | $16.00 | $15.31 | $15.89 | $15.89 | 2,120,910 |
| 2021-11-12 | $15.36 | $15.55 | $15.26 | $15.45 | $15.45 | 2,069,400 |
| 2021-11-11 | $15.13 | $15.56 | $15.05 | $15.47 | $15.47 | 2,952,510 |
| 2021-11-10 | $15.19 | $15.51 | $14.85 | $15.44 | $15.44 | 3,617,610 |
| 2021-11-09 | $14.73 | $15.70 | $14.56 | $15.18 | $15.18 | 5,496,050 |
| 2021-11-08 | $14.84 | $15.95 | $14.84 | $15.00 | $15.00 | 8,241,340 |
| 2021-11-05 | $14.47 | $14.47 | $14.47 | $14.47 | $14.47 | 1,312,500 |
| 2021-11-04 | $14.68 | $14.72 | $14.28 | $14.47 | $14.47 | 1,242,270 |
| 2021-11-03 | $14.14 | $14.57 | $13.97 | $14.44 | $14.44 | 1,616,980 |
| 2021-11-02 | $14.49 | $14.59 | $14.04 | $14.14 | $14.14 | 3,193,960 |
| 2021-11-01 | $14.79 | $14.79 | $14.34 | $14.50 | $14.50 | 3,524,640 |
| 2021-10-29 | $14.75 | $15.27 | $14.66 | $14.94 | $14.94 | 3,309,080 |
| 2021-10-28 | $15.08 | $15.41 | $14.75 | $15.20 | $15.20 | 2,303,780 |
| 2021-10-27 | $15.33 | $15.65 | $14.89 | $15.01 | $15.01 | 2,192,460 |
| 2021-10-26 | $15.68 | $15.68 | $15.15 | $15.20 | $15.20 | 1,799,900 |
| 2021-10-25 | $15.50 | $15.91 | $15.11 | $15.65 | $15.65 | 2,418,040 |
| 2021-10-22 | $15.50 | $15.90 | $15.40 | $15.50 | $15.50 | 1,793,240 |
| 2021-10-21 | $15.71 | $15.87 | $15.52 | $15.65 | $15.65 | 1,679,700 |
| 2021-10-20 | $16.28 | $16.39 | $15.70 | $15.76 | $15.76 | 2,084,180 |
| 2021-10-19 | $16.86 | $17.01 | $16.29 | $16.29 | $16.29 | 1,699,310 |
| 2021-10-18 | $16.98 | $17.39 | $16.76 | $16.86 | $16.86 | 1,816,050 |
| 2021-10-15 | $17.10 | $17.43 | $16.86 | $17.18 | $17.18 | 2,139,570 |
| 2021-10-14 | $16.60 | $17.39 | $16.39 | $17.18 | $17.18 | 3,144,980 |
| 2021-10-13 | $16.01 | $16.73 | $16.01 | $16.60 | $16.60 | 2,071,800 |
| 2021-10-12 | $16.44 | $16.52 | $15.81 | $16.20 | $16.20 | 2,692,700 |
| 2021-10-11 | $16.61 | $16.94 | $16.21 | $16.52 | $16.52 | 2,161,880 |
| 2021-09-30 | $16.87 | $17.28 | $16.74 | $16.95 | $16.95 | 2,662,120 |
| 2021-09-29 | $17.26 | $17.26 | $16.54 | $16.69 | $16.69 | 1,693,800 |
| 2021-09-28 | $17.23 | $17.56 | $16.87 | $17.35 | $17.35 | 1,923,480 |
| 2021-09-27 | $17.55 | $17.76 | $17.05 | $17.15 | $17.15 | 1,967,680 |
| 2021-09-24 | $18.03 | $18.47 | $17.50 | $17.60 | $17.60 | 2,296,640 |
| 2021-09-23 | $17.74 | $18.30 | $17.15 | $18.29 | $18.29 | 3,802,060 |
| 2021-09-22 | $18.58 | $18.60 | $17.01 | $17.74 | $17.74 | 3,840,970 |
| 2021-09-21 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 0 |
| 2021-09-20 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 0 |
| 2021-09-17 | $18.29 | $18.39 | $17.65 | $18.20 | $18.20 | 2,447,900 |
| 2021-09-16 | $18.02 | $18.40 | $17.84 | $18.29 | $18.29 | 2,486,390 |
| 2021-09-15 | $17.74 | $18.37 | $17.29 | $18.02 | $18.02 | 3,953,530 |
| 2021-09-14 | $18.40 | $18.74 | $17.78 | $17.78 | $17.78 | 4,000,040 |
| 2021-09-13 | $19.00 | $19.16 | $17.65 | $18.51 | $18.51 | 7,524,630 |
| 2021-09-09 | $18.89 | $19.25 | $18.45 | $19.04 | $19.04 | 3,411,420 |
| 2021-09-08 | $19.47 | $19.47 | $18.58 | $18.80 | $18.80 | 4,777,780 |
| 2021-09-07 | $19.54 | $20.71 | $18.82 | $19.68 | $19.68 | 8,112,310 |
| 2021-09-06 | $19.65 | $20.00 | $19.20 | $19.88 | $19.88 | 3,961,460 |
| 2021-09-03 | $19.02 | $19.91 | $18.70 | $19.81 | $19.81 | 4,964,280 |
| 2021-09-02 | $19.79 | $19.96 | $18.71 | $19.04 | $19.04 | 5,759,180 |
| 2021-09-01 | $19.10 | $20.40 | $18.80 | $19.86 | $19.86 | 5,846,620 |
| 2021-08-31 | $19.10 | $19.77 | $19.02 | $19.34 | $19.34 | 4,928,850 |
| 2021-08-30 | $18.53 | $19.59 | $18.35 | $19.58 | $19.58 | 6,006,680 |
| 2021-08-27 | $18.80 | $19.92 | $18.25 | $18.71 | $18.71 | 8,584,410 |
| 2021-08-26 | $17.50 | $19.27 | $17.21 | $19.27 | $19.27 | 9,579,450 |
| 2021-08-25 | $17.10 | $17.66 | $16.94 | $17.52 | $17.52 | 4,510,080 |
| 2021-08-24 | $17.30 | $17.43 | $16.60 | $16.88 | $16.88 | 3,852,690 |
| 2021-08-23 | $17.02 | $17.75 | $16.72 | $17.30 | $17.30 | 5,243,130 |
| 2021-08-20 | $16.72 | $17.10 | $16.21 | $16.74 | $16.74 | 4,868,280 |
| 2021-08-19 | $17.30 | $17.51 | $16.30 | $16.54 | $16.54 | 6,710,990 |
| 2021-08-18 | $17.08 | $18.35 | $16.82 | $18.07 | $18.07 | 9,974,190 |
| 2021-08-17 | $16.00 | $17.28 | $15.85 | $17.28 | $17.28 | 9,729,730 |
| 2021-08-16 | $14.70 | $15.71 | $14.60 | $15.71 | $15.71 | 5,015,180 |
| 2021-08-13 | $14.19 | $14.29 | $14.02 | $14.28 | $14.28 | 567,430 |
| 2021-08-12 | $14.27 | $14.39 | $14.05 | $14.11 | $14.11 | 789,010 |
| 2021-08-11 | $14.48 | $14.54 | $14.20 | $14.26 | $14.26 | 907,220 |
| 2021-08-10 | $14.59 | $14.70 | $14.30 | $14.48 | $14.48 | 1,231,200 |
| 2021-08-09 | $14.66 | $14.70 | $14.33 | $14.53 | $14.53 | 1,594,800 |
| 2021-08-06 | $14.83 | $14.83 | $14.53 | $14.58 | $14.58 | 1,099,470 |
| 2021-08-05 | $14.34 | $15.04 | $14.34 | $14.83 | $14.83 | 2,793,720 |
| 2021-08-04 | $14.54 | $14.90 | $14.27 | $14.46 | $14.46 | 2,053,720 |
| 2021-08-03 | $13.69 | $14.86 | $13.68 | $14.74 | $14.74 | 3,986,480 |
| 2021-08-02 | $13.27 | $13.83 | $12.88 | $13.69 | $13.69 | 1,836,560 |
| 2021-07-30 | $13.56 | $13.70 | $13.36 | $13.47 | $13.47 | 1,336,850 |
| 2021-07-29 | $13.13 | $14.07 | $13.13 | $13.70 | $13.70 | 2,618,660 |
| 2021-07-28 | $13.55 | $13.65 | $13.20 | $13.22 | $13.22 | 1,209,060 |
| 2021-07-27 | $13.60 | $13.85 | $13.58 | $13.63 | $13.63 | 1,097,400 |
| 2021-07-26 | $14.53 | $14.53 | $13.50 | $13.70 | $13.70 | 2,759,400 |
| 2021-07-23 | $15.10 | $15.10 | $14.52 | $14.64 | $14.64 | 1,599,750 |
| 2021-07-22 | $15.10 | $15.28 | $15.03 | $15.15 | $15.15 | 707,320 |
| 2021-07-21 | $15.60 | $15.68 | $15.12 | $15.20 | $15.20 | 1,497,130 |
| 2021-07-20 | $15.38 | $15.85 | $15.32 | $15.70 | $15.70 | 1,365,910 |
| 2021-07-19 | $15.11 | $15.53 | $14.92 | $15.50 | $15.50 | 1,544,510 |
| 2021-07-16 | $15.00 | $15.22 | $14.82 | $15.18 | $15.18 | 711,390 |
| 2021-07-15 | $15.12 | $15.14 | $14.94 | $15.00 | $15.00 | 808,000 |
| 2021-07-14 | $15.33 | $15.43 | $15.04 | $15.11 | $15.11 | 1,079,510 |
| 2021-07-13 | $15.20 | $15.46 | $15.11 | $15.44 | $15.44 | 1,184,150 |
| 2021-07-12 | $15.17 | $15.29 | $15.04 | $15.20 | $15.20 | 1,122,010 |
| 2021-07-09 | $15.03 | $15.14 | $14.76 | $15.11 | $15.11 | 1,163,890 |
| 2021-07-08 | $15.59 | $15.59 | $14.88 | $15.00 | $15.00 | 2,417,480 |
| 2021-07-07 | $15.65 | $15.84 | $15.50 | $15.54 | $15.54 | 1,302,630 |
| 2021-07-06 | $15.81 | $15.96 | $15.52 | $15.78 | $15.78 | 1,109,560 |
| 2021-07-05 | $15.96 | $16.16 | $15.71 | $15.79 | $15.79 | 1,017,590 |
| 2021-07-01 | $16.48 | $16.48 | $16.15 | $16.17 | $16.17 | 1,135,330 |
| 2021-06-30 | $16.83 | $16.87 | $16.34 | $16.44 | $16.44 | 1,389,470 |
| 2021-06-29 | $16.80 | $16.90 | $16.54 | $16.82 | $16.82 | 1,427,060 |
| 2021-06-28 | $16.88 | $16.97 | $16.51 | $16.63 | $16.63 | 1,499,330 |
| 2021-06-25 | $16.71 | $17.19 | $16.71 | $16.78 | $16.78 | 1,165,090 |
| 2021-06-24 | $16.75 | $16.94 | $16.52 | $16.69 | $16.69 | 1,485,140 |
| 2021-06-23 | $16.41 | $17.07 | $16.41 | $16.85 | $16.85 | 1,525,970 |
| 2021-06-22 | $16.20 | $16.45 | $16.10 | $16.41 | $16.41 | 1,043,600 |
| 2021-06-21 | $16.19 | $16.30 | $15.98 | $16.15 | $16.15 | 1,218,950 |
| 2021-06-18 | $15.97 | $16.34 | $15.85 | $16.16 | $16.16 | 1,008,370 |
| 2021-06-17 | $15.97 | $16.32 | $15.65 | $16.12 | $16.12 | 1,756,980 |
| 2021-06-16 | $16.63 | $17.16 | $16.08 | $16.12 | $16.12 | 1,336,150 |
| 2021-06-15 | $24.57 | $24.95 | $23.94 | $24.33 | $16.57 | 1,133,650 |
| 2021-06-14 | $24.57 | $24.57 | $24.57 | $24.57 | $16.73 | 0 |
| 2021-06-11 | $25.00 | $25.60 | $24.55 | $24.57 | $16.73 | 1,560,720 |
| 2021-06-10 | $24.60 | $24.95 | $24.30 | $24.85 | $16.92 | 1,090,280 |
| 2021-06-09 | $24.25 | $24.85 | $24.04 | $24.60 | $16.75 | 1,299,350 |
| 2021-06-08 | $24.40 | $24.40 | $23.75 | $24.25 | $16.51 | 825,310 |
| 2021-06-07 | $23.91 | $24.38 | $23.77 | $24.33 | $16.57 | 1,058,110 |
| 2021-06-04 | $24.18 | $24.42 | $23.91 | $24.00 | $16.34 | 892,130 |
| 2021-06-03 | $24.15 | $24.82 | $24.15 | $24.30 | $16.55 | 904,620 |
| 2021-06-02 | $24.25 | $24.25 | $23.90 | $24.02 | $16.36 | 640,740 |
| 2021-06-01 | $23.86 | $24.35 | $23.79 | $24.25 | $16.51 | 677,350 |
| 2021-05-31 | $23.96 | $23.96 | $23.48 | $23.84 | $16.24 | 889,850 |
| 2021-05-28 | $24.38 | $24.40 | $24.01 | $24.08 | $16.40 | 924,930 |
| 2021-05-27 | $23.69 | $24.46 | $23.63 | $24.41 | $16.62 | 1,615,440 |
| 2021-05-26 | $23.44 | $23.70 | $23.44 | $23.66 | $16.11 | 1,101,060 |
| 2021-05-25 | $23.34 | $23.75 | $23.31 | $23.55 | $16.04 | 1,248,470 |
| 2021-05-24 | $22.99 | $23.65 | $22.37 | $23.48 | $15.99 | 2,293,420 |
| 2021-05-21 | $23.57 | $23.57 | $23.04 | $23.10 | $15.73 | 1,148,150 |
| 2021-05-20 | $23.21 | $23.36 | $23.05 | $23.27 | $15.85 | 677,910 |
| 2021-05-19 | $23.02 | $23.50 | $22.76 | $23.19 | $15.79 | 1,417,210 |
| 2021-05-18 | $23.38 | $23.66 | $23.28 | $23.44 | $15.96 | 1,156,320 |
| 2021-05-17 | $23.85 | $23.86 | $23.20 | $23.38 | $15.92 | 1,544,630 |
| 2021-05-14 | $23.51 | $24.16 | $23.40 | $23.86 | $16.25 | 874,640 |
| 2021-05-13 | $23.35 | $23.86 | $23.30 | $23.50 | $16.00 | 722,450 |
| 2021-05-12 | $23.39 | $23.67 | $22.79 | $23.62 | $16.09 | 820,610 |
| 2021-05-11 | $23.24 | $23.90 | $23.20 | $23.38 | $15.92 | 1,253,920 |
| 2021-05-10 | $23.28 | $23.66 | $23.21 | $23.32 | $15.88 | 1,144,780 |
| 2021-05-07 | $24.40 | $24.53 | $23.51 | $23.68 | $16.13 | 2,217,170 |
| 2021-05-06 | $26.97 | $26.98 | $24.27 | $24.28 | $16.54 | 3,401,680 |
| 2021-05-05 | $26.97 | $26.97 | $26.97 | $26.97 | $18.37 | 0 |
| 2021-05-04 | $26.97 | $26.97 | $26.97 | $26.97 | $18.37 | 0 |
| 2021-04-30 | $27.30 | $28.41 | $26.78 | $26.97 | $18.37 | 2,060,360 |
| 2021-04-29 | $27.86 | $27.87 | $26.46 | $27.24 | $18.55 | 1,660,460 |
| 2021-04-28 | $27.50 | $27.91 | $27.05 | $27.81 | $18.94 | 931,610 |
| 2021-04-27 | $27.36 | $27.72 | $27.12 | $27.50 | $18.73 | 761,010 |
| 2021-04-26 | $27.71 | $28.27 | $27.06 | $27.42 | $18.67 | 1,094,540 |
| 2021-04-23 | $28.13 | $28.45 | $27.40 | $27.71 | $18.87 | 1,591,510 |
| 2021-04-22 | $28.66 | $28.87 | $28.13 | $28.19 | $19.20 | 1,252,650 |
| 2021-04-21 | $28.51 | $29.30 | $28.35 | $28.76 | $19.59 | 1,243,640 |
| 2021-04-20 | $28.56 | $29.55 | $28.00 | $28.64 | $19.50 | 1,952,950 |
| 2021-04-19 | $28.19 | $29.65 | $28.05 | $28.80 | $19.61 | 2,515,380 |
| 2021-04-16 | $27.72 | $28.41 | $27.38 | $28.25 | $19.24 | 1,524,210 |
| 2021-04-15 | $27.40 | $28.12 | $27.05 | $27.70 | $18.86 | 1,572,260 |
| 2021-04-14 | $26.62 | $27.79 | $26.62 | $27.56 | $18.77 | 1,527,550 |
| 2021-04-13 | $27.30 | $27.66 | $26.50 | $26.77 | $18.23 | 1,116,570 |
| 2021-04-12 | $27.46 | $27.77 | $27.13 | $27.30 | $18.59 | 1,457,680 |
| 2021-04-09 | $27.20 | $27.34 | $26.45 | $27.20 | $18.52 | 1,858,410 |
| 2021-04-08 | $27.51 | $28.00 | $26.98 | $27.07 | $18.44 | 2,185,890 |
| 2021-04-07 | $29.32 | $29.65 | $27.61 | $27.83 | $18.95 | 2,215,360 |
| 2021-04-06 | $31.44 | $31.58 | $29.30 | $29.80 | $20.29 | 2,254,650 |
| 2021-04-05 | $32.02 | $32.02 | $32.02 | $32.02 | $21.81 | 0 |
| 2021-04-02 | $31.20 | $32.88 | $30.70 | $32.02 | $21.81 | 1,918,180 |
| 2021-04-01 | $31.85 | $31.85 | $30.50 | $30.99 | $21.11 | 907,070 |
| 2021-03-31 | $31.74 | $32.02 | $31.02 | $31.69 | $21.58 | 898,400 |
| 2021-03-30 | $32.05 | $32.30 | $30.89 | $31.84 | $21.68 | 1,621,950 |
| 2021-03-29 | $30.71 | $32.76 | $30.71 | $32.30 | $22.00 | 2,157,590 |
| 2021-03-26 | $30.10 | $32.20 | $30.07 | $31.21 | $21.25 | 1,608,000 |
| 2021-03-25 | $30.39 | $31.23 | $29.19 | $30.30 | $20.64 | 1,065,690 |
| 2021-03-24 | $31.02 | $31.02 | $30.00 | $30.30 | $20.64 | 922,350 |
| 2021-03-23 | $31.37 | $31.57 | $30.31 | $31.10 | $21.18 | 1,359,030 |
| 2021-03-22 | $30.62 | $31.97 | $30.62 | $31.58 | $21.51 | 1,468,840 |
| 2021-03-19 | $30.29 | $31.50 | $30.29 | $31.00 | $21.11 | 922,000 |
| 2021-03-18 | $30.81 | $31.98 | $30.75 | $30.91 | $21.05 | 1,578,120 |
| 2021-03-17 | $31.63 | $32.24 | $30.98 | $31.37 | $21.36 | 1,972,790 |
| 2021-03-16 | $31.20 | $33.50 | $30.88 | $32.00 | $21.79 | 3,087,790 |
| 2021-03-15 | $29.01 | $32.35 | $29.01 | $31.66 | $21.56 | 2,939,510 |
| 2021-03-12 | $29.25 | $30.18 | $29.03 | $29.41 | $20.03 | 1,231,990 |
| 2021-03-11 | $28.17 | $29.80 | $27.77 | $29.48 | $20.08 | 1,466,780 |
| 2021-03-10 | $28.12 | $28.63 | $27.65 | $28.24 | $19.23 | 565,640 |
| 2021-03-09 | $27.48 | $29.29 | $26.91 | $28.30 | $19.27 | 2,104,190 |
| 2021-03-08 | $28.69 | $28.92 | $27.38 | $27.48 | $18.71 | 994,310 |
| 2021-03-05 | $29.29 | $29.32 | $28.20 | $28.83 | $19.63 | 821,080 |
| 2021-03-04 | $29.00 | $29.68 | $29.00 | $29.33 | $19.97 | 1,163,100 |
| 2021-03-03 | $28.59 | $29.97 | $28.16 | $29.29 | $19.95 | 1,133,810 |
| 2021-03-02 | $28.47 | $29.20 | $27.70 | $28.50 | $19.41 | 1,548,870 |
| 2021-03-01 | $27.44 | $28.77 | $27.44 | $28.40 | $19.34 | 1,090,890 |
| 2021-02-26 | $26.36 | $28.30 | $26.30 | $27.60 | $18.80 | 1,223,430 |
| 2021-02-25 | $28.40 | $28.40 | $27.00 | $27.30 | $18.59 | 966,040 |
| 2021-02-24 | $27.78 | $29.33 | $27.48 | $28.45 | $19.38 | 1,467,720 |
| 2021-02-23 | $27.43 | $28.18 | $26.73 | $27.79 | $18.93 | 1,012,820 |
| 2021-02-22 | $27.49 | $27.85 | $26.53 | $27.55 | $18.76 | 1,631,990 |
| 2021-02-19 | $27.28 | $28.29 | $27.05 | $27.59 | $18.79 | 922,350 |
| 2021-02-18 | $26.69 | $28.29 | $26.69 | $27.54 | $18.76 | 1,450,950 |
| 2021-02-17 | $26.07 | $26.07 | $26.07 | $26.07 | $17.75 | 0 |
| 2021-02-16 | $26.07 | $26.07 | $26.07 | $26.07 | $17.75 | 0 |
| 2021-02-15 | $26.07 | $26.07 | $26.07 | $26.07 | $17.75 | 0 |
| 2021-02-12 | $26.07 | $26.07 | $26.07 | $26.07 | $17.75 | 0 |
| 2021-02-11 | $26.07 | $26.07 | $26.07 | $26.07 | $17.75 | 0 |
| 2021-02-10 | $25.77 | $26.35 | $25.50 | $26.07 | $17.75 | 872,700 |
| 2021-02-09 | $24.84 | $26.10 | $24.33 | $26.03 | $17.73 | 1,587,690 |
| 2021-02-08 | $24.11 | $25.33 | $23.81 | $25.32 | $17.24 | 1,801,580 |
| 2021-02-05 | $22.59 | $24.81 | $22.30 | $24.55 | $16.72 | 1,853,510 |
| 2021-02-04 | $23.91 | $23.91 | $22.49 | $22.55 | $15.36 | 1,128,480 |
| 2021-02-03 | $23.22 | $24.74 | $22.75 | $23.40 | $15.94 | 1,334,930 |
| 2021-02-02 | $23.17 | $23.65 | $23.05 | $23.31 | $15.87 | 1,106,880 |
| 2021-02-01 | $25.20 | $25.50 | $22.56 | $23.89 | $16.27 | 2,471,620 |
| 2021-01-29 | $22.75 | $25.07 | $22.70 | $25.07 | $17.07 | 2,709,660 |
| 2021-01-28 | $22.90 | $23.49 | $22.61 | $22.79 | $15.52 | 1,074,660 |
| 2021-01-27 | $20.81 | $23.05 | $20.71 | $23.05 | $15.70 | 1,889,740 |
| 2021-01-26 | $21.50 | $21.76 | $20.56 | $20.95 | $14.27 | 755,330 |
| 2021-01-25 | $21.26 | $22.24 | $20.92 | $21.33 | $14.53 | 1,067,560 |
| 2021-01-22 | $21.07 | $21.38 | $20.58 | $21.18 | $14.42 | 636,930 |
| 2021-01-21 | $21.57 | $21.68 | $21.08 | $21.15 | $14.40 | 781,120 |
| 2021-01-20 | $21.39 | $21.94 | $21.39 | $21.60 | $14.71 | 522,270 |
| 2021-01-19 | $21.18 | $21.96 | $21.18 | $21.60 | $14.71 | 764,880 |
| 2021-01-18 | $21.16 | $21.63 | $21.00 | $21.46 | $14.61 | 572,080 |
| 2021-01-15 | $20.95 | $21.54 | $20.85 | $21.16 | $14.41 | 672,540 |
| 2021-01-14 | $20.70 | $21.27 | $20.45 | $21.05 | $14.34 | 1,217,850 |
| 2021-01-13 | $21.73 | $21.79 | $20.70 | $20.73 | $14.12 | 1,489,560 |
| 2021-01-12 | $22.10 | $22.42 | $21.51 | $21.69 | $14.77 | 591,500 |
| 2021-01-11 | $22.90 | $23.00 | $22.02 | $22.10 | $15.05 | 726,550 |
| 2021-01-08 | $23.15 | $23.56 | $22.73 | $23.02 | $15.68 | 501,510 |
| 2021-01-07 | $24.55 | $24.55 | $23.16 | $23.27 | $15.85 | 1,111,340 |
| 2021-01-06 | $25.30 | $25.43 | $24.42 | $24.50 | $16.69 | 878,190 |
| 2021-01-05 | $25.11 | $26.08 | $23.84 | $25.69 | $17.50 | 1,638,560 |
| 2021-01-04 | $25.01 | $25.46 | $24.81 | $25.08 | $17.08 | 607,570 |
| 2021-01-01 | $25.35 | $25.35 | $25.35 | $25.35 | $17.26 | 0 |
| 2020-12-31 | $24.52 | $25.64 | $24.20 | $25.35 | $17.26 | 875,200 |
| 2020-12-30 | $25.20 | $25.21 | $24.20 | $24.53 | $16.71 | 886,200 |
| 2020-12-29 | $26.20 | $26.20 | $25.28 | $25.32 | $17.24 | 689,500 |
| 2020-12-28 | $26.39 | $26.49 | $25.06 | $26.30 | $17.91 | 1,403,910 |
| 2020-12-25 | $26.59 | $26.98 | $25.78 | $26.66 | $18.16 | 765,850 |
| 2020-12-24 | $26.71 | $27.39 | $26.39 | $26.59 | $18.11 | 1,174,560 |
| 2020-12-23 | $26.75 | $27.34 | $26.30 | $26.71 | $18.19 | 1,374,710 |
| 2020-12-22 | $26.95 | $27.46 | $26.35 | $26.91 | $18.33 | 1,356,140 |
| 2020-12-21 | $27.84 | $28.32 | $26.80 | $26.97 | $18.37 | 925,860 |
| 2020-12-18 | $28.66 | $28.66 | $27.83 | $27.84 | $18.96 | 341,450 |
| 2020-12-17 | $28.26 | $28.67 | $28.11 | $28.47 | $19.39 | 345,950 |
| 2020-12-16 | $28.48 | $28.69 | $27.88 | $28.30 | $19.27 | 432,560 |
| 2020-12-15 | $28.19 | $28.64 | $27.62 | $28.47 | $19.39 | 547,930 |
| 2020-12-14 | $27.12 | $28.20 | $27.06 | $27.89 | $18.99 | 368,500 |
| 2020-12-11 | $27.83 | $27.83 | $26.50 | $27.25 | $18.56 | 785,460 |
| 2020-12-10 | $28.16 | $28.47 | $27.64 | $27.83 | $18.95 | 660,100 |
| 2020-12-09 | $29.03 | $29.15 | $28.09 | $28.16 | $19.18 | 1,052,950 |
| 2020-12-08 | $27.94 | $29.30 | $27.80 | $29.19 | $19.88 | 1,177,980 |
| 2020-12-07 | $27.97 | $28.66 | $27.62 | $27.94 | $19.03 | 671,320 |
| 2020-12-04 | $28.01 | $28.01 | $27.63 | $27.72 | $18.88 | 411,090 |
| 2020-12-03 | $27.94 | $28.15 | $27.60 | $28.00 | $19.07 | 607,840 |
| 2020-12-02 | $28.35 | $28.79 | $27.77 | $27.96 | $19.04 | 965,070 |
| 2020-12-01 | $28.84 | $28.90 | $28.11 | $28.60 | $19.48 | 731,420 |
| 2020-11-30 | $30.66 | $30.66 | $29.30 | $29.47 | $19.59 | 1,023,440 |
| 2020-11-27 | $31.48 | $31.48 | $29.94 | $30.61 | $20.35 | 1,102,810 |
| 2020-11-26 | $32.05 | $32.53 | $30.73 | $31.07 | $20.65 | 911,570 |
| 2020-11-25 | $32.75 | $33.27 | $31.55 | $31.65 | $21.04 | 1,079,320 |
| 2020-11-24 | $31.31 | $32.69 | $31.01 | $32.20 | $21.41 | 1,389,300 |
| 2020-11-23 | $31.77 | $32.90 | $31.05 | $31.31 | $20.81 | 1,441,870 |
| 2020-11-20 | $30.54 | $32.68 | $29.90 | $32.13 | $21.36 | 2,309,020 |
| 2020-11-19 | $28.35 | $31.30 | $28.27 | $30.39 | $20.20 | 2,660,180 |
| 2020-11-18 | $28.18 | $28.77 | $28.11 | $28.45 | $18.91 | 346,220 |
| 2020-11-17 | $28.13 | $28.84 | $28.00 | $28.55 | $18.98 | 665,230 |
| 2020-11-16 | $28.80 | $28.80 | $28.07 | $28.37 | $18.86 | 394,000 |
| 2020-11-13 | $27.99 | $28.60 | $27.95 | $28.39 | $18.87 | 558,410 |
| 2020-11-12 | $29.50 | $29.50 | $28.07 | $28.16 | $18.72 | 735,470 |
| 2020-11-11 | $29.46 | $29.48 | $28.88 | $29.01 | $19.28 | 735,920 |
| 2020-11-10 | $31.99 | $31.99 | $28.86 | $29.80 | $19.81 | 1,936,510 |
| 2020-11-09 | $29.05 | $30.02 | $28.83 | $29.90 | $19.88 | 918,610 |
| 2020-11-06 | $29.54 | $29.54 | $28.64 | $29.00 | $19.28 | 374,340 |
| 2020-11-05 | $28.95 | $29.87 | $28.32 | $29.45 | $19.58 | 837,050 |
| 2020-11-04 | $29.40 | $29.41 | $28.25 | $28.97 | $19.26 | 948,850 |
| 2020-11-03 | $27.48 | $29.50 | $27.45 | $29.40 | $19.54 | 1,511,160 |
| 2020-11-02 | $26.56 | $27.86 | $26.18 | $27.45 | $18.25 | 1,208,120 |
| 2020-10-30 | $26.59 | $27.66 | $26.28 | $26.84 | $17.84 | 1,131,690 |
| 2020-10-29 | $26.19 | $26.84 | $25.50 | $26.42 | $17.56 | 739,650 |
| 2020-10-28 | $26.51 | $27.16 | $26.13 | $26.19 | $17.41 | 760,370 |
| 2020-10-27 | $25.22 | $27.09 | $25.22 | $26.72 | $17.76 | 1,085,880 |
| 2020-10-26 | $25.60 | $25.73 | $25.31 | $25.50 | $16.95 | 595,440 |
| 2020-10-23 | $26.20 | $26.20 | $25.68 | $25.77 | $17.13 | 777,480 |
| 2020-10-22 | $25.95 | $26.29 | $25.76 | $26.07 | $17.33 | 662,180 |
| 2020-10-21 | $26.27 | $26.34 | $25.85 | $26.20 | $17.42 | 603,500 |
| 2020-10-20 | $25.83 | $26.29 | $25.72 | $26.15 | $17.38 | 432,870 |
| 2020-10-19 | $26.28 | $26.45 | $25.63 | $25.99 | $17.28 | 718,320 |
| 2020-10-16 | $25.92 | $26.45 | $25.61 | $26.30 | $17.48 | 767,870 |
| 2020-10-15 | $26.78 | $26.78 | $25.84 | $25.85 | $17.18 | 674,350 |
| 2020-10-14 | $27.04 | $27.04 | $26.45 | $26.70 | $17.75 | 724,780 |
| 2020-10-13 | $26.93 | $27.15 | $26.38 | $27.09 | $18.01 | 1,286,090 |
| 2020-10-12 | $25.94 | $27.04 | $25.30 | $26.85 | $17.85 | 1,603,120 |
| 2020-10-09 | $27.52 | $27.75 | $26.11 | $26.25 | $17.45 | 1,911,930 |
| 2020-10-08 | $27.46 | $27.46 | $27.46 | $27.46 | $18.25 | 0 |
| 2020-10-07 | $27.46 | $27.46 | $27.46 | $27.46 | $18.25 | 0 |
| 2020-10-06 | $27.46 | $27.46 | $27.46 | $27.46 | $18.25 | 0 |
| 2020-10-05 | $27.46 | $27.46 | $27.46 | $27.46 | $18.25 | 0 |
| 2020-10-02 | $27.46 | $27.46 | $27.46 | $27.46 | $18.25 | 0 |
| 2020-10-01 | $27.46 | $27.46 | $27.46 | $27.46 | $18.25 | 0 |
| 2020-09-30 | $27.65 | $27.89 | $27.06 | $27.46 | $18.25 | 564,490 |
| 2020-09-29 | $27.75 | $27.75 | $26.90 | $27.43 | $18.23 | 960,480 |
| 2020-09-28 | $27.98 | $28.39 | $27.01 | $27.11 | $18.02 | 1,693,750 |
| 2020-09-25 | $26.60 | $28.78 | $26.30 | $28.00 | $18.61 | 1,781,260 |
| 2020-09-24 | $27.33 | $27.33 | $26.31 | $26.35 | $17.52 | 846,700 |
| 2020-09-23 | $27.26 | $27.84 | $27.08 | $27.35 | $18.18 | 1,012,500 |
| 2020-09-22 | $27.99 | $28.21 | $27.03 | $27.39 | $18.21 | 1,027,560 |
| 2020-09-21 | $29.13 | $29.13 | $27.80 | $28.22 | $18.76 | 1,604,040 |
| 2020-09-18 | $28.14 | $29.07 | $27.80 | $28.80 | $19.15 | 1,361,590 |
| 2020-09-17 | $28.87 | $29.58 | $28.26 | $28.95 | $19.24 | 1,595,630 |
| 2020-09-16 | $28.49 | $28.61 | $27.58 | $28.24 | $18.77 | 1,142,970 |
| 2020-09-15 | $27.77 | $28.89 | $26.81 | $28.75 | $19.11 | 1,890,710 |
| 2020-09-14 | $29.89 | $29.89 | $27.02 | $28.07 | $18.66 | 3,176,620 |
| 2020-09-11 | $31.50 | $31.50 | $29.26 | $29.50 | $19.61 | 2,070,680 |
| 2020-09-10 | $32.39 | $33.50 | $30.98 | $31.16 | $20.71 | 1,795,030 |
| 2020-09-09 | $32.50 | $33.23 | $31.40 | $31.94 | $21.23 | 1,276,790 |
| 2020-09-08 | $32.05 | $33.58 | $31.03 | $32.36 | $21.51 | 1,033,310 |
| 2020-09-07 | $33.58 | $34.49 | $31.08 | $31.61 | $21.01 | 2,119,560 |
| 2020-09-04 | $33.22 | $34.63 | $32.71 | $33.06 | $21.98 | 957,860 |
| 2020-09-03 | $32.80 | $34.69 | $32.53 | $33.74 | $22.43 | 962,590 |
| 2020-09-02 | $33.07 | $33.20 | $32.02 | $32.73 | $21.76 | 756,320 |
| 2020-09-01 | $31.98 | $33.98 | $31.10 | $32.71 | $21.74 | 1,224,540 |
| 2020-08-31 | $30.47 | $32.36 | $30.01 | $31.82 | $21.15 | 1,040,500 |
| 2020-08-28 | $29.62 | $30.95 | $28.87 | $30.41 | $20.22 | 705,540 |
| 2020-08-27 | $29.85 | $30.12 | $29.30 | $29.60 | $19.68 | 573,180 |
| 2020-08-26 | $30.58 | $31.13 | $29.38 | $29.62 | $19.69 | 630,820 |
| 2020-08-25 | $31.19 | $31.93 | $30.35 | $30.53 | $20.30 | 728,090 |
| 2020-08-24 | $31.51 | $32.24 | $30.71 | $31.52 | $20.95 | 724,540 |
| 2020-08-21 | $31.57 | $32.18 | $30.73 | $31.50 | $20.94 | 979,020 |
| 2020-08-20 | $31.35 | $32.10 | $30.61 | $31.58 | $20.99 | 1,060,640 |
| 2020-08-19 | $30.90 | $32.40 | $30.08 | $31.30 | $20.81 | 1,642,960 |
| 2020-08-18 | $29.32 | $30.99 | $28.88 | $30.86 | $20.51 | 1,208,680 |
| 2020-08-17 | $28.64 | $29.50 | $28.46 | $29.32 | $19.49 | 607,870 |
| 2020-08-14 | $28.80 | $29.09 | $28.01 | $28.70 | $19.08 | 753,400 |
| 2020-08-13 | $28.51 | $29.37 | $28.51 | $29.13 | $19.36 | 855,360 |
| 2020-08-12 | $29.15 | $29.30 | $28.14 | $28.46 | $18.92 | 793,590 |
| 2020-08-11 | $29.88 | $31.15 | $29.11 | $29.15 | $19.38 | 1,077,210 |
| 2020-08-10 | $29.69 | $30.08 | $29.08 | $29.68 | $19.73 | 719,130 |
| 2020-08-07 | $29.29 | $30.18 | $29.09 | $29.44 | $19.57 | 685,230 |
| 2020-08-06 | $30.37 | $30.37 | $29.11 | $29.39 | $19.54 | 741,120 |
| 2020-08-05 | $29.68 | $31.00 | $29.52 | $30.01 | $19.95 | 979,560 |
| 2020-08-04 | $29.35 | $31.18 | $29.10 | $29.88 | $19.86 | 1,494,310 |
| 2020-08-03 | $28.69 | $29.77 | $28.29 | $29.35 | $19.51 | 1,229,430 |
| 2020-07-31 | $28.18 | $28.93 | $27.90 | $28.22 | $18.76 | 792,980 |
| 2020-07-30 | $28.56 | $29.30 | $27.01 | $28.15 | $18.71 | 869,090 |
| 2020-07-29 | $27.85 | $28.70 | $27.32 | $28.56 | $18.99 | 797,500 |
| 2020-07-28 | $27.50 | $28.17 | $27.30 | $27.84 | $18.51 | 952,750 |
| 2020-07-27 | $27.72 | $28.28 | $26.81 | $27.57 | $18.33 | 1,274,410 |
| 2020-07-24 | $31.64 | $31.64 | $28.00 | $28.00 | $18.61 | 2,641,130 |
| 2020-07-23 | $29.74 | $30.20 | $28.71 | $29.68 | $19.73 | 1,674,050 |
| 2020-07-22 | $30.20 | $31.45 | $28.98 | $30.00 | $19.94 | 2,498,550 |
| 2020-07-21 | $28.94 | $32.03 | $28.56 | $30.36 | $20.18 | 3,390,760 |
| 2020-07-20 | $29.00 | $30.44 | $27.37 | $29.78 | $19.80 | 4,630,180 |
| 2020-07-17 | $27.50 | $30.90 | $27.00 | $30.27 | $20.12 | 5,657,950 |
| 2020-07-16 | $33.98 | $34.36 | $28.85 | $29.10 | $19.34 | 8,002,990 |
| 2020-07-15 | $30.92 | $32.05 | $30.05 | $32.05 | $21.31 | 1,606,490 |
| 2020-07-14 | $26.77 | $29.14 | $26.32 | $29.14 | $19.37 | 5,010,230 |
| 2020-07-13 | $25.64 | $26.70 | $25.36 | $26.49 | $17.61 | 1,933,220 |
| 2020-07-10 | $26.64 | $26.74 | $25.46 | $25.61 | $17.02 | 2,111,460 |
| 2020-07-09 | $26.45 | $27.34 | $25.82 | $26.01 | $17.29 | 2,324,230 |
| 2020-07-08 | $26.16 | $26.79 | $25.83 | $26.27 | $17.46 | 1,084,390 |
| 2020-07-07 | $26.00 | $26.85 | $25.88 | $26.19 | $17.41 | 1,416,140 |
| 2020-07-06 | $25.79 | $26.36 | $25.55 | $26.15 | $17.38 | 1,628,160 |
| 2020-07-03 | $25.37 | $26.25 | $25.13 | $25.80 | $17.15 | 1,613,410 |
| 2020-07-02 | $24.50 | $25.66 | $24.35 | $25.30 | $16.82 | 1,945,100 |
| 2020-07-01 | $24.24 | $24.50 | $24.03 | $24.44 | $16.25 | 956,430 |
| 2020-06-30 | $23.52 | $24.58 | $23.52 | $24.20 | $16.09 | 1,007,940 |
| 2020-06-29 | $23.62 | $23.69 | $23.18 | $23.51 | $15.63 | 929,940 |
| 2020-06-26 | $23.90 | $23.90 | $23.90 | $23.90 | $15.89 | 0 |
| 2020-06-25 | $23.90 | $23.90 | $23.90 | $23.90 | $15.89 | 0 |
| 2020-06-24 | $24.20 | $24.46 | $23.69 | $23.90 | $15.89 | 1,332,460 |
| 2020-06-23 | $24.93 | $24.93 | $24.14 | $24.23 | $16.11 | 722,650 |
| 2020-06-22 | $24.83 | $24.96 | $24.33 | $24.44 | $16.25 | 814,620 |
| 2020-06-19 | $24.60 | $25.25 | $24.50 | $24.85 | $16.52 | 662,640 |
| 2020-06-18 | $24.40 | $24.95 | $24.24 | $24.78 | $16.47 | 793,750 |
| 2020-06-17 | $25.19 | $25.51 | $24.26 | $24.62 | $16.37 | 1,300,970 |
| 2020-06-16 | $23.79 | $25.42 | $23.79 | $25.14 | $16.71 | 1,909,700 |
| 2020-06-15 | $24.99 | $25.44 | $23.76 | $23.76 | $15.79 | 2,347,960 |
| 2020-06-12 | $24.40 | $25.49 | $23.65 | $25.12 | $16.70 | 1,309,060 |
| 2020-06-11 | $25.20 | $25.28 | $24.58 | $24.60 | $16.35 | 871,690 |
| 2020-06-10 | $25.68 | $25.70 | $24.52 | $25.17 | $16.73 | 1,344,450 |
| 2020-06-09 | $23.60 | $25.87 | $23.60 | $25.20 | $16.75 | 2,728,630 |
| 2020-06-08 | $23.58 | $23.80 | $23.30 | $23.60 | $15.69 | 860,640 |
| 2020-06-05 | $23.79 | $23.80 | $23.43 | $23.58 | $15.68 | 871,730 |
| 2020-06-04 | $23.68 | $23.93 | $23.52 | $23.81 | $15.83 | 830,150 |
| 2020-06-03 | $24.51 | $24.76 | $23.70 | $23.74 | $15.78 | 1,602,630 |
| 2020-06-02 | $24.30 | $24.96 | $24.21 | $24.59 | $16.35 | 1,771,950 |
| 2020-06-01 | $22.88 | $24.56 | $22.87 | $24.32 | $16.17 | 2,204,230 |
| 2020-05-29 | $22.69 | $22.90 | $22.43 | $22.79 | $15.15 | 627,980 |
| 2020-05-28 | $23.13 | $23.13 | $22.31 | $22.69 | $15.08 | 879,080 |
| 2020-05-27 | $23.40 | $23.58 | $22.70 | $23.07 | $15.34 | 910,200 |
| 2020-05-26 | $22.90 | $23.50 | $22.73 | $23.30 | $15.49 | 726,620 |
| 2020-05-25 | $22.49 | $23.02 | $22.28 | $22.82 | $15.17 | 603,120 |
| 2020-05-22 | $22.87 | $22.87 | $22.00 | $22.49 | $14.95 | 871,440 |
| 2020-05-21 | $23.25 | $23.25 | $22.52 | $22.74 | $15.12 | 572,220 |
| 2020-05-20 | $23.50 | $23.69 | $23.06 | $23.18 | $15.41 | 495,220 |
| 2020-05-19 | $23.15 | $23.56 | $22.68 | $23.56 | $15.66 | 1,151,260 |
| 2020-05-18 | $23.09 | $23.20 | $22.65 | $22.80 | $15.16 | 756,480 |
| 2020-05-15 | $23.10 | $23.39 | $23.01 | $23.05 | $15.32 | 701,100 |
| 2020-05-14 | $23.62 | $23.97 | $23.08 | $23.09 | $15.35 | 1,074,930 |
| 2020-05-13 | $24.15 | $24.15 | $23.62 | $23.75 | $15.79 | 754,730 |
| 2020-05-12 | $23.62 | $24.24 | $23.23 | $24.10 | $16.02 | 1,680,040 |
| 2020-05-11 | $23.02 | $23.88 | $23.00 | $23.50 | $15.62 | 2,219,730 |
| 2020-05-08 | $22.71 | $23.04 | $22.59 | $23.02 | $15.30 | 1,269,160 |
| 2020-05-07 | $23.20 | $23.22 | $22.39 | $22.75 | $15.12 | 1,876,890 |
| 2020-05-06 | $24.30 | $24.69 | $22.92 | $23.23 | $15.44 | 3,339,300 |
| 2020-05-05 | $25.31 | $25.31 | $25.31 | $25.31 | $16.83 | 0 |
| 2020-05-04 | $25.31 | $25.31 | $25.31 | $25.31 | $16.83 | 0 |
| 2020-05-01 | $25.31 | $25.31 | $25.31 | $25.31 | $16.83 | 0 |
| 2020-04-30 | $24.03 | $25.54 | $24.02 | $25.31 | $16.83 | 3,245,670 |
| 2020-04-29 | $22.79 | $24.57 | $22.71 | $24.40 | $16.22 | 2,033,970 |
| 2020-04-28 | $24.25 | $24.28 | $22.60 | $23.22 | $15.44 | 1,266,460 |
| 2020-04-27 | $25.20 | $25.58 | $23.69 | $23.94 | $15.91 | 1,647,470 |
| 2020-04-24 | $24.62 | $25.25 | $24.23 | $24.76 | $16.46 | 1,179,080 |
| 2020-04-23 | $25.00 | $25.15 | $24.48 | $24.67 | $16.40 | 885,640 |
| 2020-04-22 | $24.67 | $25.40 | $24.20 | $24.81 | $16.49 | 1,676,010 |
| 2020-04-21 | $23.98 | $24.78 | $23.78 | $24.70 | $16.42 | 1,921,730 |
| 2020-04-20 | $23.60 | $24.28 | $23.60 | $24.03 | $15.97 | 901,800 |
| 2020-04-17 | $23.31 | $24.41 | $23.25 | $24.06 | $15.99 | 2,184,860 |
| 2020-04-16 | $23.50 | $23.66 | $23.10 | $23.13 | $15.38 | 781,110 |
| 2020-04-15 | $24.01 | $24.10 | $23.49 | $23.70 | $15.75 | 1,012,050 |
| 2020-04-14 | $24.14 | $24.26 | $23.77 | $23.89 | $15.88 | 1,073,560 |
| 2020-04-13 | $24.01 | $24.45 | $23.57 | $24.24 | $16.11 | 1,458,480 |
| 2020-04-10 | $23.60 | $24.10 | $23.31 | $24.03 | $15.97 | 1,931,460 |
| 2020-04-09 | $22.90 | $24.04 | $22.71 | $23.76 | $15.79 | 3,375,580 |
| 2020-04-08 | $22.03 | $23.14 | $22.03 | $22.80 | $15.16 | 2,968,050 |
| 2020-04-07 | $22.05 | $22.36 | $21.77 | $22.19 | $14.75 | 1,906,540 |
| 2020-04-06 | $21.45 | $21.45 | $21.45 | $21.45 | $14.26 | 0 |
| 2020-04-03 | $21.97 | $22.06 | $21.36 | $21.45 | $14.26 | 1,062,380 |
| 2020-04-02 | $21.15 | $22.10 | $21.11 | $21.87 | $14.54 | 995,960 |
| 2020-04-01 | $21.51 | $21.73 | $21.03 | $21.50 | $14.29 | 1,228,180 |
| 2020-03-31 | $21.90 | $21.99 | $21.50 | $21.73 | $14.45 | 543,900 |
| 2020-03-30 | $22.09 | $22.27 | $21.41 | $21.61 | $14.37 | 986,290 |
| 2020-03-27 | $22.82 | $23.05 | $22.40 | $22.52 | $14.97 | 927,810 |
| 2020-03-26 | $22.60 | $22.88 | $22.31 | $22.63 | $15.04 | 1,031,710 |
| 2020-03-25 | $22.41 | $22.97 | $22.02 | $22.63 | $15.04 | 1,813,260 |
| 2020-03-24 | $21.51 | $22.04 | $21.43 | $22.00 | $14.62 | 989,940 |
| 2020-03-23 | $21.79 | $22.00 | $21.18 | $21.35 | $14.19 | 1,109,810 |
| 2020-03-20 | $21.29 | $22.69 | $21.24 | $22.50 | $14.96 | 1,690,430 |
| 2020-03-19 | $21.30 | $21.83 | $20.50 | $21.28 | $14.15 | 1,291,270 |
| 2020-03-18 | $21.96 | $22.30 | $21.40 | $21.48 | $14.28 | 1,552,550 |
| 2020-03-17 | $22.69 | $22.80 | $21.55 | $21.81 | $14.50 | 1,644,090 |
| 2020-03-16 | $22.59 | $24.04 | $22.38 | $22.69 | $15.08 | 2,735,080 |
| 2020-03-13 | $21.68 | $22.86 | $21.40 | $22.71 | $15.10 | 1,561,230 |
| 2020-03-12 | $23.28 | $23.28 | $22.52 | $22.75 | $15.12 | 1,728,330 |
| 2020-03-11 | $22.99 | $23.78 | $22.99 | $23.32 | $15.50 | 2,032,370 |
| 2020-03-10 | $22.38 | $22.97 | $22.02 | $22.95 | $15.26 | 1,193,150 |
| 2020-03-09 | $23.18 | $23.18 | $22.51 | $22.52 | $14.97 | 1,211,990 |
| 2020-03-06 | $23.00 | $23.50 | $23.00 | $23.31 | $15.50 | 1,010,780 |
| 2020-03-05 | $22.85 | $23.39 | $22.80 | $23.27 | $15.47 | 1,412,660 |
| 2020-03-04 | $22.50 | $22.84 | $22.35 | $22.78 | $15.14 | 862,190 |
| 2020-03-03 | $23.00 | $23.30 | $22.63 | $22.68 | $15.08 | 1,412,650 |
| 2020-03-02 | $22.40 | $22.90 | $22.14 | $22.80 | $15.16 | 1,849,830 |
| 2020-02-28 | $23.26 | $23.75 | $22.38 | $22.60 | $15.02 | 3,095,850 |
| 2020-02-27 | $25.58 | $25.58 | $24.72 | $24.86 | $16.53 | 3,232,360 |
| 2020-02-26 | $25.50 | $26.22 | $25.18 | $25.77 | $17.13 | 6,526,000 |
| 2020-02-25 | $23.60 | $24.49 | $23.40 | $24.22 | $16.10 | 1,543,330 |
| 2020-02-24 | $24.66 | $24.66 | $24.10 | $24.19 | $16.08 | 1,437,700 |
| 2020-02-21 | $24.25 | $25.09 | $24.07 | $24.90 | $16.55 | 2,048,160 |
| 2020-02-20 | $23.48 | $25.47 | $23.46 | $24.62 | $16.37 | 2,715,640 |
| 2020-02-19 | $22.94 | $23.52 | $22.66 | $23.46 | $15.60 | 1,258,020 |
| 2020-02-18 | $22.85 | $23.15 | $22.33 | $22.74 | $15.12 | 1,098,170 |
| 2020-02-17 | $22.60 | $22.90 | $22.48 | $22.80 | $15.16 | 810,500 |
| 2020-02-14 | $23.10 | $23.10 | $22.40 | $22.55 | $14.99 | 1,135,800 |
| 2020-02-13 | $22.89 | $25.00 | $22.51 | $23.20 | $15.42 | 1,225,280 |
| 2020-02-12 | $22.46 | $23.06 | $22.39 | $22.94 | $15.25 | 695,590 |
| 2020-02-11 | $22.30 | $22.89 | $22.21 | $22.65 | $15.06 | 795,040 |
| 2020-02-10 | $22.13 | $22.73 | $21.73 | $22.59 | $15.02 | 1,162,650 |
| 2020-02-07 | $21.45 | $22.19 | $21.21 | $22.00 | $14.62 | 1,373,510 |
| 2020-02-06 | $21.28 | $21.77 | $21.01 | $21.40 | $14.23 | 1,483,660 |
| 2020-02-05 | $20.63 | $21.77 | $20.63 | $21.45 | $14.26 | 1,958,700 |
| 2020-02-04 | $20.11 | $21.17 | $19.84 | $20.78 | $13.81 | 2,533,510 |
| 2020-02-03 | $20.59 | $20.64 | $20.59 | $20.59 | $13.69 | 1,485,200 |
| 2020-01-31 | $22.88 | $22.88 | $22.88 | $22.88 | $15.21 | 0 |
| 2020-01-30 | $22.88 | $22.88 | $22.88 | $22.88 | $15.21 | 0 |
| 2020-01-29 | $22.88 | $22.88 | $22.88 | $22.88 | $15.21 | 0 |
| 2020-01-28 | $22.88 | $22.88 | $22.88 | $22.88 | $15.21 | 0 |
| 2020-01-27 | $22.88 | $22.88 | $22.88 | $22.88 | $15.21 | 0 |
| 2020-01-24 | $22.88 | $22.88 | $22.88 | $22.88 | $15.21 | 0 |
| 2020-01-23 | $23.74 | $23.74 | $22.52 | $22.88 | $15.21 | 1,699,270 |
| 2020-01-22 | $24.09 | $24.27 | $23.16 | $23.75 | $15.79 | 2,579,510 |
| 2020-01-21 | $25.32 | $25.32 | $24.00 | $24.04 | $15.98 | 2,462,330 |
| 2020-01-20 | $26.41 | $26.41 | $24.00 | $25.61 | $17.02 | 2,209,060 |
| 2020-01-17 | $27.04 | $27.18 | $26.50 | $26.61 | $17.69 | 1,367,400 |
| 2020-01-16 | $26.52 | $27.99 | $26.47 | $27.00 | $17.95 | 2,012,660 |
| 2020-01-15 | $26.70 | $26.87 | $26.32 | $26.36 | $17.52 | 768,590 |
| 2020-01-14 | $26.85 | $26.94 | $26.54 | $26.70 | $17.75 | 751,900 |
| 2020-01-13 | $26.62 | $27.05 | $26.16 | $26.78 | $17.80 | 1,304,450 |
| 2020-01-10 | $26.91 | $27.45 | $26.20 | $26.57 | $17.66 | 1,337,410 |
| 2020-01-09 | $26.59 | $26.92 | $26.50 | $26.71 | $17.76 | 791,510 |
| 2020-01-08 | $26.88 | $27.03 | $26.20 | $26.40 | $17.55 | 1,074,810 |
| 2020-01-07 | $26.61 | $27.14 | $26.58 | $26.99 | $17.94 | 916,180 |
| 2020-01-06 | $26.93 | $27.48 | $26.55 | $26.71 | $17.76 | 1,033,060 |
| 2020-01-03 | $26.70 | $27.10 | $26.52 | $26.84 | $17.84 | 935,400 |
| 2020-01-02 | $26.66 | $27.18 | $26.55 | $26.82 | $17.83 | 970,840 |
| 2020-01-01 | $26.62 | $26.62 | $26.62 | $26.62 | $17.70 | 0 |
| 2019-12-31 | $26.38 | $26.90 | $26.19 | $26.62 | $17.70 | 1,037,140 |
| 2019-12-30 | $26.15 | $26.58 | $25.74 | $26.19 | $17.41 | 1,446,470 |
| 2019-12-27 | $26.54 | $26.63 | $26.02 | $26.15 | $17.38 | 780,730 |
| 2019-12-26 | $25.64 | $26.62 | $25.64 | $26.44 | $17.58 | 1,377,520 |
| 2019-12-25 | $25.54 | $25.99 | $25.54 | $25.74 | $17.11 | 587,690 |
| 2019-12-24 | $25.00 | $25.99 | $25.00 | $25.72 | $17.10 | 928,100 |
| 2019-12-23 | $25.30 | $25.82 | $25.09 | $25.30 | $16.82 | 1,015,300 |
| 2019-12-20 | $25.70 | $26.26 | $25.35 | $25.35 | $16.85 | 1,227,290 |
| 2019-12-19 | $25.54 | $25.75 | $25.42 | $25.60 | $17.02 | 558,350 |
| 2019-12-18 | $25.77 | $25.96 | $25.42 | $25.58 | $17.00 | 669,200 |
| 2019-12-17 | $25.81 | $25.93 | $25.40 | $25.77 | $17.13 | 972,600 |
| 2019-12-16 | $24.98 | $25.92 | $24.81 | $25.81 | $17.16 | 1,201,830 |
| 2019-12-13 | $25.19 | $25.19 | $24.76 | $24.98 | $16.61 | 712,900 |
| 2019-12-12 | $24.50 | $25.18 | $24.37 | $24.78 | $16.47 | 776,110 |
| 2019-12-11 | $24.70 | $24.84 | $24.41 | $24.52 | $16.30 | 655,140 |
| 2019-12-10 | $25.00 | $25.07 | $24.62 | $24.77 | $16.47 | 497,160 |
| 2019-12-09 | $25.12 | $25.30 | $24.62 | $25.00 | $16.62 | 811,150 |
| 2019-12-06 | $24.59 | $25.17 | $24.32 | $25.12 | $16.70 | 1,057,230 |
| 2019-12-05 | $24.20 | $24.78 | $24.20 | $24.41 | $16.23 | 486,790 |
| 2019-12-04 | $24.31 | $24.31 | $24.00 | $24.12 | $16.03 | 377,340 |
| 2019-12-03 | $23.88 | $24.27 | $23.73 | $24.24 | $16.11 | 420,150 |
| 2019-12-02 | $24.18 | $24.38 | $23.77 | $23.93 | $15.91 | 525,640 |
| 2019-11-29 | $24.30 | $24.37 | $23.70 | $24.18 | $16.07 | 513,740 |
| 2019-11-28 | $24.35 | $24.63 | $23.88 | $24.33 | $16.17 | 574,780 |
| 2019-11-27 | $24.59 | $24.59 | $23.70 | $24.24 | $16.11 | 921,830 |
| 2019-11-26 | $24.12 | $24.73 | $24.12 | $24.42 | $16.23 | 518,020 |
| 2019-11-25 | $24.53 | $25.13 | $23.96 | $24.33 | $16.17 | 945,920 |
| 2019-11-22 | $25.48 | $25.48 | $24.45 | $24.85 | $16.52 | 1,172,060 |
| 2019-11-21 | $25.39 | $25.48 | $24.88 | $25.20 | $16.75 | 572,180 |
| 2019-11-20 | $25.30 | $25.78 | $24.73 | $25.20 | $16.75 | 1,327,750 |
| 2019-11-19 | $25.72 | $25.91 | $24.83 | $25.36 | $16.86 | 1,293,160 |
| 2019-11-18 | $25.38 | $25.96 | $24.40 | $25.20 | $16.75 | 1,912,550 |
| 2019-11-15 | $26.99 | $26.99 | $25.51 | $25.55 | $16.98 | 1,301,710 |
| 2019-11-14 | $26.49 | $26.83 | $26.14 | $26.45 | $17.58 | 1,869,150 |
| 2019-11-13 | $25.15 | $27.07 | $25.15 | $26.50 | $17.62 | 2,783,260 |
| 2019-11-12 | $24.55 | $25.70 | $24.55 | $25.43 | $16.90 | 1,372,740 |
| 2019-11-11 | $24.99 | $25.40 | $24.55 | $24.91 | $16.56 | 1,352,760 |
| 2019-11-08 | $25.20 | $26.17 | $25.00 | $25.15 | $16.72 | 1,291,100 |
| 2019-11-07 | $24.79 | $25.72 | $24.52 | $25.44 | $16.91 | 1,470,750 |
| 2019-11-06 | $25.33 | $25.36 | $24.66 | $24.81 | $16.49 | 1,475,460 |
| 2019-11-05 | $24.09 | $25.99 | $24.01 | $25.40 | $16.88 | 3,485,970 |
| 2019-11-04 | $23.75 | $24.23 | $23.51 | $23.97 | $15.93 | 1,638,330 |
| 2019-11-01 | $22.94 | $23.70 | $22.90 | $23.63 | $15.71 | 1,298,000 |
| 2019-10-31 | $23.25 | $23.84 | $23.00 | $23.00 | $15.29 | 1,470,390 |
| 2019-10-30 | $22.36 | $23.00 | $22.04 | $22.83 | $15.18 | 1,006,880 |
| 2019-10-29 | $22.73 | $23.05 | $22.42 | $22.42 | $14.90 | 879,060 |
| 2019-10-28 | $23.01 | $23.41 | $22.73 | $22.80 | $15.16 | 1,176,600 |
| 2019-10-25 | $22.72 | $23.00 | $22.42 | $22.99 | $15.28 | 924,690 |
| 2019-10-24 | $22.15 | $22.93 | $22.00 | $22.73 | $15.11 | 999,960 |
| 2019-10-23 | $22.71 | $22.85 | $22.16 | $22.29 | $14.82 | 573,500 |
| 2019-10-22 | $22.94 | $23.00 | $22.45 | $22.62 | $15.04 | 719,990 |
| 2019-10-21 | $22.55 | $23.04 | $21.61 | $22.85 | $15.19 | 1,315,510 |
| 2019-10-18 | $23.07 | $23.07 | $22.37 | $22.43 | $14.91 | 866,250 |
| 2019-10-17 | $23.29 | $23.29 | $22.43 | $22.77 | $15.14 | 1,362,570 |
| 2019-10-16 | $21.66 | $23.07 | $21.66 | $23.01 | $15.30 | 3,140,430 |
| 2019-10-15 | $21.10 | $22.00 | $21.01 | $21.92 | $14.57 | 2,431,260 |
| 2019-10-14 | $20.79 | $21.20 | $20.79 | $21.09 | $14.02 | 1,159,060 |
| 2019-10-11 | $20.74 | $20.80 | $20.52 | $20.76 | $13.80 | 990,850 |
| 2019-10-10 | $20.70 | $20.80 | $20.50 | $20.79 | $13.82 | 1,213,570 |
| 2019-10-09 | $21.13 | $21.13 | $20.31 | $20.66 | $13.73 | 1,682,950 |
| 2019-10-08 | $22.80 | $23.03 | $21.00 | $21.18 | $14.08 | 2,861,400 |
| 2019-10-07 | $23.33 | $23.33 | $23.33 | $23.33 | $15.51 | 0 |
| 2019-10-04 | $23.33 | $23.33 | $23.33 | $23.33 | $15.51 | 0 |
| 2019-10-03 | $23.33 | $23.33 | $23.33 | $23.33 | $15.51 | 0 |
| 2019-10-02 | $23.33 | $23.33 | $23.33 | $23.33 | $15.51 | 0 |
| 2019-10-01 | $23.33 | $23.33 | $23.33 | $23.33 | $15.51 | 0 |
| 2019-09-30 | $23.82 | $24.03 | $23.11 | $23.33 | $15.51 | 2,098,670 |
| 2019-09-27 | $23.15 | $24.36 | $22.58 | $24.06 | $15.99 | 3,210,500 |
| 2019-09-26 | $24.09 | $24.57 | $23.04 | $23.19 | $15.42 | 4,777,330 |
| 2019-09-25 | $22.40 | $24.30 | $22.40 | $24.10 | $16.02 | 5,280,330 |
| 2019-09-24 | $23.01 | $23.01 | $22.49 | $22.58 | $15.01 | 2,175,600 |
| 2019-09-23 | $23.40 | $23.40 | $22.54 | $23.00 | $15.29 | 2,660,410 |
| 2019-09-20 | $22.70 | $23.89 | $22.63 | $23.64 | $15.71 | 4,640,530 |
| 2019-09-19 | $21.80 | $23.39 | $21.70 | $22.75 | $15.12 | 4,225,070 |
| 2019-09-18 | $21.66 | $21.76 | $21.44 | $21.56 | $14.33 | 664,020 |
| 2019-09-17 | $22.17 | $22.17 | $21.33 | $21.55 | $14.33 | 1,214,450 |
| 2019-09-16 | $22.16 | $22.36 | $22.12 | $22.18 | $14.74 | 1,302,080 |
| 2019-09-13 | $22.07 | $22.07 | $22.07 | $22.07 | $14.67 | 0 |
| 2019-09-12 | $22.19 | $22.19 | $21.88 | $22.07 | $14.67 | 1,619,960 |
| 2019-09-11 | $22.26 | $22.38 | $21.96 | $22.01 | $14.63 | 828,890 |
| 2019-09-10 | $22.39 | $22.42 | $22.08 | $22.21 | $14.76 | 1,395,850 |
| 2019-09-09 | $22.50 | $22.50 | $22.19 | $22.49 | $14.95 | 1,859,010 |
| 2019-09-06 | $22.16 | $22.33 | $22.00 | $22.33 | $14.84 | 1,916,590 |
| 2019-09-05 | $21.91 | $22.50 | $21.90 | $22.17 | $14.74 | 2,807,140 |
| 2019-09-04 | $21.65 | $21.84 | $21.35 | $21.84 | $14.52 | 1,484,560 |
| 2019-09-03 | $21.80 | $21.88 | $21.53 | $21.67 | $14.41 | 1,329,540 |
| 2019-09-02 | $21.08 | $21.80 | $21.07 | $21.78 | $14.48 | 1,631,850 |
| 2019-08-30 | $21.33 | $21.33 | $20.80 | $21.10 | $14.03 | 847,780 |
| 2019-08-29 | $21.58 | $21.58 | $21.16 | $21.18 | $14.08 | 718,640 |
| 2019-08-28 | $21.69 | $21.71 | $21.42 | $21.48 | $14.28 | 618,130 |
| 2019-08-27 | $21.42 | $21.97 | $21.41 | $21.61 | $14.37 | 1,008,670 |
| 2019-08-26 | $20.82 | $21.70 | $20.71 | $21.50 | $14.29 | 1,303,820 |
| 2019-08-23 | $21.65 | $21.87 | $21.15 | $21.15 | $14.06 | 1,387,700 |
| 2019-08-22 | $21.69 | $21.94 | $21.52 | $21.73 | $14.45 | 1,122,680 |
| 2019-08-21 | $21.91 | $22.04 | $21.50 | $21.56 | $14.33 | 1,333,090 |
| 2019-08-20 | $22.38 | $22.38 | $21.86 | $22.04 | $14.65 | 2,445,830 |
| 2019-08-19 | $21.70 | $22.66 | $21.69 | $22.41 | $14.90 | 3,478,510 |
| 2019-08-16 | $21.07 | $23.28 | $21.07 | $22.84 | $15.18 | 5,153,430 |
| 2019-08-15 | $19.99 | $21.55 | $19.83 | $21.40 | $14.23 | 1,949,500 |
| 2019-08-14 | $20.28 | $20.60 | $19.81 | $20.30 | $13.49 | 1,923,370 |
| 2019-08-13 | $19.92 | $20.42 | $19.71 | $20.24 | $13.45 | 1,850,930 |
| 2019-08-12 | $19.00 | $20.04 | $19.00 | $20.00 | $13.30 | 1,175,540 |
| 2019-08-09 | $19.15 | $19.62 | $18.90 | $19.20 | $12.76 | 630,970 |
| 2019-08-08 | $19.28 | $19.28 | $18.72 | $18.99 | $12.62 | 483,440 |
| 2019-08-07 | $19.38 | $19.74 | $19.00 | $19.33 | $12.85 | 638,080 |
| 2019-08-06 | $19.92 | $20.05 | $19.28 | $19.61 | $13.04 | 543,030 |
| 2019-08-05 | $19.98 | $20.24 | $19.62 | $20.24 | $13.45 | 531,620 |
| 2019-08-02 | $19.90 | $20.17 | $19.86 | $19.97 | $13.28 | 392,240 |
| 2019-08-01 | $20.27 | $20.42 | $20.16 | $20.20 | $13.43 | 296,130 |
| 2019-07-31 | $20.49 | $20.69 | $20.23 | $20.44 | $13.59 | 318,780 |
| 2019-07-30 | $20.21 | $20.54 | $20.21 | $20.47 | $13.61 | 433,910 |
| 2019-07-29 | $20.31 | $20.51 | $20.10 | $20.38 | $13.55 | 435,440 |
| 2019-07-26 | $20.11 | $20.45 | $19.90 | $20.28 | $13.48 | 462,910 |
| 2019-07-25 | $19.98 | $20.24 | $19.95 | $20.03 | $13.32 | 372,610 |
| 2019-07-24 | $20.00 | $20.30 | $19.91 | $19.97 | $13.28 | 279,010 |
| 2019-07-23 | $19.76 | $19.96 | $19.72 | $19.90 | $13.23 | 288,630 |
| 2019-07-22 | $20.14 | $20.19 | $19.70 | $19.88 | $13.22 | 433,730 |
| 2019-07-19 | $20.17 | $20.43 | $20.10 | $20.13 | $13.38 | 531,400 |
| 2019-07-18 | $20.80 | $20.80 | $20.10 | $20.10 | $13.36 | 789,550 |
| 2019-07-17 | $20.70 | $20.88 | $20.42 | $20.85 | $13.86 | 396,280 |
| 2019-07-16 | $20.88 | $20.96 | $20.56 | $20.81 | $13.83 | 630,690 |
| 2019-07-15 | $21.13 | $21.17 | $20.66 | $20.89 | $13.89 | 693,860 |
| 2019-07-12 | $21.54 | $21.56 | $20.92 | $21.21 | $14.10 | 853,630 |
| 2019-07-11 | $21.40 | $21.63 | $21.10 | $21.53 | $14.31 | 964,910 |
| 2019-07-10 | $20.83 | $21.43 | $20.55 | $21.37 | $14.21 | 1,087,970 |
| 2019-07-09 | $20.43 | $20.95 | $20.15 | $20.83 | $13.85 | 749,660 |
| 2019-07-08 | $21.45 | $21.45 | $20.24 | $20.43 | $13.58 | 1,155,210 |
| 2019-07-05 | $21.40 | $21.58 | $21.16 | $21.45 | $14.26 | 650,310 |
| 2019-07-04 | $21.55 | $21.55 | $21.13 | $21.28 | $14.15 | 949,430 |
| 2019-07-03 | $21.71 | $21.87 | $21.05 | $21.40 | $14.23 | 1,202,650 |
| 2019-07-02 | $20.77 | $22.38 | $20.70 | $21.71 | $14.43 | 1,984,330 |
| 2019-07-01 | $20.45 | $20.79 | $20.37 | $20.63 | $13.71 | 1,001,360 |
| 2019-06-28 | $21.10 | $21.12 | $20.21 | $20.21 | $13.43 | 1,621,850 |
| 2019-06-27 | $20.69 | $22.58 | $20.69 | $21.31 | $14.17 | 1,724,840 |
| 2019-06-26 | $20.95 | $21.17 | $20.86 | $20.99 | $13.95 | 424,100 |
| 2019-06-25 | $21.19 | $21.33 | $20.58 | $21.01 | $13.97 | 525,030 |
| 2019-06-24 | $21.00 | $21.50 | $20.90 | $21.14 | $14.05 | 655,250 |
| 2019-06-21 | $20.96 | $21.58 | $20.80 | $21.07 | $14.01 | 984,360 |
| 2019-06-20 | $20.40 | $20.85 | $20.19 | $20.83 | $13.85 | 951,440 |
| 2019-06-19 | $20.18 | $20.52 | $20.18 | $20.27 | $13.47 | 670,330 |
| 2019-06-18 | $20.22 | $20.39 | $19.99 | $20.06 | $13.34 | 350,740 |
| 2019-06-17 | $20.10 | $20.36 | $19.71 | $20.32 | $13.51 | 740,560 |
| 2019-06-14 | $20.40 | $20.77 | $19.78 | $19.85 | $13.20 | 547,730 |
| 2019-06-13 | $20.60 | $20.76 | $20.37 | $20.59 | $13.69 | 319,000 |
| 2019-06-12 | $20.98 | $21.18 | $20.43 | $20.48 | $13.61 | 605,270 |
| 2019-06-11 | $20.25 | $21.04 | $19.99 | $20.99 | $13.95 | 797,110 |
| 2019-06-10 | $20.20 | $20.35 | $19.76 | $20.25 | $13.46 | 492,320 |
| 2019-06-07 | $20.00 | $20.00 | $20.00 | $20.00 | $13.30 | 0 |
| 2019-06-06 | $21.06 | $21.06 | $19.87 | $20.00 | $13.30 | 667,300 |
| 2019-06-05 | $21.04 | $21.21 | $20.72 | $20.89 | $13.89 | 642,890 |
| 2019-06-04 | $21.21 | $21.31 | $20.71 | $20.71 | $13.77 | 708,410 |
| 2019-06-03 | $21.72 | $21.76 | $20.88 | $21.30 | $14.16 | 937,050 |
| 2019-05-31 | $21.57 | $21.92 | $21.25 | $21.51 | $14.30 | 958,410 |
| 2019-05-30 | $21.21 | $21.72 | $20.75 | $21.63 | $14.38 | 1,225,890 |
| 2019-05-29 | $21.02 | $21.30 | $20.52 | $21.22 | $14.11 | 1,053,560 |
| 2019-05-28 | $20.42 | $21.04 | $20.21 | $20.70 | $13.76 | 982,910 |
| 2019-05-27 | $20.14 | $20.45 | $19.44 | $20.40 | $13.56 | 972,890 |
| 2019-05-24 | $19.53 | $19.79 | $19.27 | $19.70 | $13.10 | 609,690 |
| 2019-05-23 | $20.03 | $20.20 | $19.20 | $19.26 | $12.80 | 565,570 |
| 2019-05-22 | $20.40 | $20.53 | $20.00 | $20.04 | $13.32 | 494,270 |
| 2019-05-21 | $20.70 | $20.70 | $20.33 | $20.47 | $13.61 | 545,660 |
| 2019-05-20 | $20.10 | $20.61 | $19.90 | $20.52 | $13.64 | 497,380 |
| 2019-05-17 | $21.24 | $21.29 | $19.98 | $20.18 | $13.41 | 651,150 |
| 2019-05-16 | $21.01 | $21.30 | $21.01 | $21.15 | $14.06 | 442,880 |
| 2019-05-15 | $21.50 | $21.50 | $20.82 | $21.13 | $14.05 | 747,650 |
| 2019-05-14 | $21.04 | $21.04 | $20.44 | $20.73 | $13.78 | 554,620 |
| 2019-05-13 | $20.98 | $20.98 | $20.48 | $20.80 | $13.83 | 537,610 |
| 2019-05-10 | $20.78 | $21.18 | $19.95 | $21.07 | $14.01 | 877,450 |
| 2019-05-09 | $19.95 | $20.85 | $19.91 | $20.42 | $13.57 | 642,270 |
| 2019-05-08 | $19.93 | $20.65 | $19.03 | $20.14 | $13.39 | 550,580 |
| 2019-05-07 | $20.70 | $21.00 | $20.14 | $20.43 | $13.58 | 829,460 |
| 2019-05-06 | $22.81 | $22.81 | $20.69 | $20.69 | $13.75 | 1,511,530 |
| 2019-05-03 | $22.99 | $22.99 | $22.99 | $22.99 | $15.28 | 0 |
| 2019-05-02 | $22.99 | $22.99 | $22.99 | $22.99 | $15.28 | 0 |
| 2019-05-01 | $22.99 | $22.99 | $22.99 | $22.99 | $15.28 | 0 |
| 2019-04-30 | $22.25 | $23.08 | $21.85 | $22.99 | $15.28 | 1,318,620 |
| 2019-04-29 | $23.14 | $23.47 | $22.71 | $22.72 | $15.10 | 1,318,890 |
| 2019-04-26 | $24.16 | $24.19 | $23.00 | $23.18 | $15.41 | 1,515,530 |
| 2019-04-25 | $24.23 | $24.80 | $24.00 | $24.01 | $15.96 | 1,794,020 |
| 2019-04-24 | $24.12 | $24.40 | $23.20 | $24.38 | $16.21 | 1,334,660 |
| 2019-04-23 | $24.28 | $24.33 | $23.95 | $24.07 | $16.00 | 1,052,250 |
| 2019-04-22 | $24.57 | $24.87 | $24.05 | $24.38 | $16.21 | 1,232,760 |
| 2019-04-19 | $24.19 | $24.69 | $24.16 | $24.50 | $16.29 | 1,053,320 |
| 2019-04-18 | $24.89 | $25.00 | $24.33 | $24.40 | $16.22 | 1,351,260 |
| 2019-04-17 | $24.46 | $25.25 | $24.46 | $24.99 | $16.61 | 1,708,820 |
| 2019-04-16 | $24.20 | $24.68 | $24.03 | $24.45 | $16.25 | 1,687,270 |
| 2019-04-15 | $25.37 | $25.60 | $24.30 | $24.31 | $16.16 | 2,294,100 |
| 2019-04-12 | $26.05 | $26.16 | $24.91 | $25.35 | $16.85 | 1,117,200 |
| 2019-04-11 | $39.50 | $39.63 | $38.50 | $38.52 | $17.31 | 1,266,500 |
| 2019-04-10 | $39.40 | $39.80 | $39.01 | $39.49 | $17.75 | 998,800 |
| 2019-04-09 | $39.46 | $39.69 | $38.69 | $39.47 | $17.74 | 906,800 |
| 2019-04-08 | $39.80 | $40.23 | $39.30 | $39.67 | $17.83 | 1,683,050 |
| 2019-04-05 | $38.82 | $38.82 | $38.82 | $38.82 | $17.45 | 0 |
| 2019-04-04 | $39.26 | $39.48 | $38.32 | $38.82 | $17.45 | 1,339,600 |
| 2019-04-03 | $39.60 | $39.98 | $38.00 | $39.18 | $17.61 | 1,942,500 |
| 2019-04-02 | $40.66 | $41.35 | $39.96 | $40.11 | $18.03 | 1,435,670 |
| 2019-04-01 | $39.90 | $41.74 | $39.80 | $40.66 | $18.28 | 2,040,410 |
| 2019-03-29 | $38.87 | $40.01 | $37.86 | $39.61 | $17.80 | 1,346,680 |
| 2019-03-28 | $39.50 | $40.00 | $38.23 | $38.53 | $17.32 | 1,191,910 |
| 2019-03-27 | $39.88 | $40.40 | $39.00 | $39.63 | $17.81 | 1,192,590 |
| 2019-03-26 | $40.23 | $42.17 | $39.01 | $39.93 | $17.95 | 2,715,770 |
| 2019-03-25 | $37.80 | $40.73 | $37.59 | $40.24 | $18.09 | 3,049,750 |
| 2019-03-22 | $37.20 | $38.90 | $36.91 | $38.42 | $17.27 | 2,615,810 |
| 2019-03-21 | $37.05 | $37.37 | $36.60 | $37.14 | $16.69 | 1,598,070 |
| 2019-03-20 | $36.60 | $37.30 | $36.10 | $36.60 | $16.45 | 1,133,900 |
| 2019-03-19 | $36.56 | $37.40 | $36.25 | $36.52 | $16.42 | 1,592,300 |
| 2019-03-18 | $34.87 | $36.15 | $34.87 | $36.09 | $16.22 | 1,166,500 |
| 2019-03-15 | $34.22 | $35.49 | $34.22 | $35.02 | $15.74 | 980,500 |
| 2019-03-14 | $35.03 | $35.55 | $34.01 | $34.16 | $15.35 | 1,099,100 |
| 2019-03-13 | $35.96 | $36.07 | $35.37 | $35.38 | $15.90 | 1,439,510 |
| 2019-03-12 | $36.05 | $36.67 | $35.61 | $35.98 | $16.17 | 1,695,850 |
| 2019-03-11 | $35.55 | $36.21 | $35.01 | $35.90 | $16.14 | 1,783,700 |
| 2019-03-08 | $36.80 | $38.18 | $35.24 | $35.53 | $15.97 | 4,192,070 |
| 2019-03-07 | $36.62 | $37.37 | $36.55 | $36.60 | $16.45 | 1,785,300 |
| 2019-03-06 | $37.14 | $37.39 | $35.99 | $37.18 | $16.71 | 1,468,300 |
| 2019-03-05 | $35.90 | $37.58 | $35.61 | $37.40 | $16.81 | 1,515,900 |
| 2019-03-04 | $34.90 | $36.00 | $34.90 | $35.33 | $15.88 | 1,394,210 |
| 2019-03-01 | $34.64 | $34.80 | $34.28 | $34.72 | $15.61 | 924,700 |
| 2019-02-28 | $33.79 | $34.69 | $33.36 | $34.68 | $15.59 | 1,431,400 |
| 2019-02-27 | $33.62 | $34.44 | $32.85 | $34.11 | $15.33 | 2,031,500 |
| 2019-02-26 | $32.56 | $34.00 | $32.51 | $32.60 | $14.65 | 1,632,500 |
| 2019-02-25 | $31.01 | $32.88 | $31.00 | $32.59 | $14.65 | 1,574,610 |
| 2019-02-22 | $30.20 | $30.96 | $30.20 | $30.95 | $13.91 | 691,740 |
| 2019-02-21 | $30.50 | $30.85 | $30.29 | $30.37 | $13.65 | 748,760 |
| 2019-02-20 | $30.60 | $30.78 | $30.34 | $30.56 | $13.74 | 691,660 |
| 2019-02-19 | $30.35 | $31.17 | $30.20 | $30.47 | $13.70 | 1,383,060 |
| 2019-02-18 | $29.60 | $30.40 | $29.60 | $30.29 | $13.62 | 822,570 |
| 2019-02-15 | $29.46 | $29.78 | $29.46 | $29.66 | $13.33 | 456,700 |
| 2019-02-14 | $29.66 | $29.84 | $29.35 | $29.65 | $13.33 | 579,300 |
| 2019-02-13 | $29.39 | $29.75 | $29.25 | $29.62 | $13.31 | 1,076,300 |
| 2019-02-12 | $28.91 | $29.80 | $28.91 | $29.40 | $13.22 | 520,900 |
| 2019-02-11 | $28.08 | $29.14 | $28.08 | $29.05 | $13.06 | 448,100 |
| 2019-02-08 | $28.13 | $28.13 | $28.13 | $28.13 | $12.64 | 0 |
| 2019-02-07 | $28.13 | $28.13 | $28.13 | $28.13 | $12.64 | 0 |
| 2019-02-06 | $28.13 | $28.13 | $28.13 | $28.13 | $12.64 | 0 |
| 2019-02-05 | $28.13 | $28.13 | $28.13 | $28.13 | $12.64 | 0 |
| 2019-02-04 | $28.13 | $28.13 | $28.13 | $28.13 | $12.64 | 0 |
| 2019-02-01 | $27.46 | $28.42 | $27.39 | $28.13 | $12.64 | 314,600 |
| 2019-01-31 | $28.75 | $29.04 | $26.67 | $27.39 | $12.31 | 812,410 |
| 2019-01-30 | $29.04 | $29.33 | $28.75 | $28.79 | $12.94 | 274,490 |
| 2019-01-29 | $29.88 | $29.97 | $28.63 | $29.01 | $13.04 | 662,390 |
| 2019-01-28 | $30.08 | $30.28 | $29.85 | $29.90 | $13.44 | 353,690 |
| 2019-01-25 | $30.22 | $30.26 | $29.79 | $29.88 | $13.43 | 473,410 |
| 2019-01-24 | $30.30 | $30.33 | $30.02 | $30.20 | $13.57 | 454,250 |
| 2019-01-23 | $30.41 | $30.60 | $29.99 | $30.28 | $13.61 | 558,830 |
| 2019-01-22 | $30.32 | $30.88 | $30.03 | $30.66 | $13.78 | 687,270 |
| 2019-01-21 | $30.09 | $30.27 | $29.88 | $30.18 | $13.57 | 488,160 |
| 2019-01-18 | $30.50 | $30.57 | $29.85 | $30.17 | $13.56 | 993,180 |
| 2019-01-17 | $30.49 | $31.40 | $30.49 | $30.52 | $13.72 | 985,200 |
| 2019-01-16 | $30.43 | $30.75 | $30.33 | $30.39 | $13.66 | 561,300 |
| 2019-01-15 | $30.80 | $30.98 | $30.30 | $30.42 | $13.67 | 696,670 |
| 2019-01-14 | $30.10 | $30.82 | $30.05 | $30.60 | $13.75 | 762,180 |
| 2019-01-11 | $30.06 | $30.45 | $29.83 | $30.30 | $13.62 | 698,670 |
| 2019-01-10 | $29.53 | $30.08 | $29.53 | $29.91 | $13.44 | 417,400 |
| 2019-01-09 | $29.97 | $30.35 | $29.63 | $29.75 | $13.37 | 615,740 |
| 2019-01-08 | $29.81 | $30.15 | $29.65 | $29.71 | $13.35 | 394,870 |
| 2019-01-07 | $29.58 | $30.30 | $29.40 | $30.00 | $13.48 | 671,840 |
| 2019-01-04 | $27.77 | $29.30 | $27.35 | $29.28 | $13.16 | 550,500 |
| 2019-01-03 | $29.02 | $29.25 | $28.05 | $28.15 | $12.65 | 531,500 |
| 2019-01-02 | $29.60 | $29.66 | $29.08 | $29.09 | $13.08 | 383,660 |
| 2019-01-01 | $29.33 | $29.33 | $29.33 | $29.33 | $13.18 | 0 |
| 2018-12-31 | $29.33 | $29.33 | $29.33 | $29.33 | $13.18 | 0 |
| 2018-12-28 | $28.90 | $29.40 | $28.65 | $29.33 | $13.18 | 531,750 |
| 2018-12-27 | $29.55 | $29.79 | $28.62 | $28.74 | $12.92 | 574,200 |
| 2018-12-26 | $29.62 | $29.70 | $28.93 | $29.28 | $13.16 | 549,740 |
| 2018-12-25 | $29.22 | $29.39 | $28.28 | $29.09 | $13.08 | 574,790 |
| 2018-12-24 | $28.91 | $29.66 | $28.82 | $29.47 | $13.25 | 499,100 |
| 2018-12-21 | $28.78 | $29.33 | $28.78 | $29.10 | $13.08 | 357,850 |
| 2018-12-20 | $28.81 | $29.38 | $28.68 | $28.96 | $13.02 | 420,870 |
| 2018-12-19 | $28.15 | $29.00 | $28.15 | $28.80 | $12.95 | 507,590 |
| 2018-12-18 | $28.26 | $28.63 | $28.22 | $28.47 | $12.80 | 431,190 |
| 2018-12-17 | $28.06 | $28.56 | $28.06 | $28.43 | $12.78 | 552,800 |
| 2018-12-14 | $29.33 | $29.55 | $28.11 | $28.22 | $12.68 | 680,060 |
| 2018-12-13 | $29.33 | $29.66 | $28.78 | $29.58 | $13.30 | 515,030 |
| 2018-12-12 | $29.40 | $29.48 | $29.18 | $29.33 | $13.18 | 373,060 |
| 2018-12-11 | $29.49 | $29.49 | $28.93 | $29.30 | $13.17 | 319,000 |
| 2018-12-10 | $29.00 | $29.45 | $28.65 | $29.16 | $13.11 | 392,100 |
| 2018-12-07 | $29.20 | $29.49 | $29.06 | $29.30 | $13.17 | 307,350 |
| 2018-12-06 | $29.96 | $30.06 | $28.99 | $29.13 | $13.09 | 532,900 |
| 2018-12-05 | $30.03 | $30.25 | $29.78 | $29.96 | $13.47 | 612,670 |
| 2018-12-04 | $30.47 | $30.81 | $30.25 | $30.63 | $13.77 | 578,650 |
| 2018-12-03 | $30.90 | $31.20 | $30.51 | $30.62 | $13.76 | 1,145,080 |
| 2018-11-30 | $29.01 | $30.24 | $28.94 | $30.16 | $13.56 | 857,060 |
| 2018-11-29 | $31.02 | $31.10 | $28.80 | $28.97 | $13.02 | 1,275,790 |
| 2018-11-28 | $30.25 | $30.80 | $30.02 | $30.80 | $13.84 | 814,000 |
| 2018-11-27 | $30.49 | $30.89 | $29.74 | $30.05 | $13.51 | 889,400 |
| 2018-11-26 | $30.12 | $31.29 | $30.12 | $30.26 | $13.60 | 1,265,840 |
| 2018-11-23 | $31.70 | $31.95 | $29.79 | $30.13 | $13.54 | 1,319,400 |
| 2018-11-22 | $33.03 | $33.34 | $31.79 | $31.92 | $14.35 | 1,318,010 |
| 2018-11-21 | $30.69 | $32.33 | $30.21 | $32.25 | $14.50 | 1,312,960 |
| 2018-11-20 | $31.27 | $32.56 | $31.23 | $31.40 | $14.11 | 1,430,000 |
| 2018-11-19 | $31.10 | $32.20 | $30.98 | $31.71 | $14.25 | 1,605,160 |
| 2018-11-16 | $32.06 | $34.10 | $31.48 | $31.66 | $14.23 | 3,436,290 |
| 2018-11-15 | $29.00 | $31.34 | $29.00 | $31.34 | $14.09 | 2,384,160 |
| 2018-11-14 | $28.50 | $28.55 | $28.03 | $28.49 | $12.81 | 831,930 |
| 2018-11-13 | $27.28 | $28.85 | $27.20 | $28.51 | $12.82 | 1,242,800 |
| 2018-11-12 | $26.79 | $27.70 | $26.60 | $27.60 | $12.41 | 643,280 |
| 2018-11-09 | $26.78 | $26.84 | $26.41 | $26.70 | $12.00 | 363,160 |
| 2018-11-08 | $26.65 | $26.95 | $26.50 | $26.73 | $12.02 | 364,000 |
| 2018-11-07 | $26.74 | $26.99 | $26.60 | $26.60 | $11.96 | 367,800 |
| 2018-11-06 | $26.79 | $27.15 | $26.37 | $26.79 | $12.04 | 615,060 |
| 2018-11-05 | $27.20 | $27.40 | $26.30 | $27.05 | $12.16 | 868,820 |
| 2018-11-02 | $27.00 | $28.48 | $26.43 | $27.23 | $12.24 | 852,560 |
| 2018-11-01 | $26.28 | $26.59 | $26.10 | $26.40 | $11.87 | 683,580 |
| 2018-10-31 | $25.87 | $26.50 | $25.50 | $26.29 | $11.82 | 727,060 |
| 2018-10-30 | $24.99 | $25.80 | $24.99 | $25.34 | $11.39 | 568,250 |
| 2018-10-29 | $24.90 | $25.14 | $24.59 | $24.77 | $11.13 | 283,530 |
| 2018-10-26 | $24.64 | $25.08 | $24.64 | $25.07 | $11.27 | 335,200 |
| 2018-10-25 | $24.31 | $24.90 | $24.00 | $24.59 | $11.05 | 288,300 |
| 2018-10-24 | $25.20 | $25.23 | $24.75 | $24.89 | $11.19 | 347,500 |
| 2018-10-23 | $25.34 | $25.65 | $24.70 | $24.86 | $11.17 | 469,500 |
| 2018-10-22 | $24.62 | $25.93 | $24.62 | $25.58 | $11.50 | 814,400 |
| 2018-10-19 | $23.67 | $24.88 | $23.36 | $24.59 | $11.05 | 544,800 |
| 2018-10-18 | $23.50 | $24.69 | $23.33 | $23.90 | $10.74 | 572,100 |
| 2018-10-17 | $23.79 | $24.02 | $23.21 | $23.75 | $10.68 | 399,900 |
| 2018-10-16 | $24.35 | $24.69 | $23.20 | $23.40 | $10.52 | 422,600 |
| 2018-10-15 | $24.50 | $24.90 | $24.16 | $24.35 | $10.95 | 343,400 |
| 2018-10-12 | $24.75 | $24.84 | $23.33 | $24.15 | $10.86 | 495,600 |
| 2018-10-11 | $26.13 | $26.87 | $24.71 | $24.72 | $11.11 | 662,400 |
| 2018-10-10 | $27.20 | $27.75 | $27.05 | $27.46 | $12.34 | 332,800 |
| 2018-10-09 | $27.33 | $27.40 | $26.95 | $27.18 | $12.22 | 333,490 |
| 2018-10-08 | $28.01 | $28.26 | $26.99 | $27.05 | $12.16 | 537,200 |
| 2018-10-05 | $28.60 | $28.60 | $28.60 | $28.60 | $12.86 | 0 |
| 2018-10-04 | $28.60 | $28.60 | $28.60 | $28.60 | $12.86 | 0 |
| 2018-10-03 | $28.60 | $28.60 | $28.60 | $28.60 | $12.86 | 0 |
| 2018-10-02 | $28.60 | $28.60 | $28.60 | $28.60 | $12.86 | 0 |
| 2018-10-01 | $28.60 | $28.60 | $28.60 | $28.60 | $12.86 | 0 |
| 2018-09-28 | $28.58 | $28.68 | $28.22 | $28.60 | $12.86 | 343,100 |
| 2018-09-27 | $29.29 | $29.29 | $28.57 | $28.58 | $12.85 | 488,700 |
| 2018-09-26 | $28.81 | $29.18 | $28.62 | $29.00 | $13.04 | 515,800 |
| 2018-09-25 | $28.21 | $29.25 | $28.21 | $28.76 | $12.93 | 580,970 |
| 2018-09-24 | $29.27 | $29.27 | $29.27 | $29.27 | $13.16 | 0 |
| 2018-09-21 | $29.42 | $29.88 | $29.19 | $29.27 | $13.16 | 903,500 |
| 2018-09-20 | $28.51 | $29.21 | $28.51 | $29.05 | $13.06 | 626,700 |
| 2018-09-19 | $28.28 | $28.85 | $28.18 | $28.65 | $12.88 | 475,200 |
| 2018-09-18 | $27.90 | $28.63 | $27.80 | $28.40 | $12.77 | 406,900 |
| 2018-09-17 | $28.93 | $28.93 | $27.68 | $27.90 | $12.54 | 466,700 |
| 2018-09-14 | $30.09 | $30.23 | $28.60 | $28.90 | $12.99 | 744,200 |
| 2018-09-13 | $30.25 | $30.28 | $29.83 | $30.10 | $13.53 | 554,600 |
| 2018-09-12 | $30.30 | $30.30 | $29.85 | $29.92 | $13.45 | 460,570 |
| 2018-09-11 | $30.23 | $30.32 | $29.72 | $30.29 | $13.62 | 550,470 |
| 2018-09-10 | $29.88 | $30.98 | $29.80 | $30.02 | $13.49 | 953,300 |
| 2018-09-07 | $29.54 | $30.03 | $29.40 | $29.78 | $13.39 | 455,300 |
| 2018-09-06 | $29.53 | $29.90 | $29.10 | $29.48 | $13.25 | 480,900 |
| 2018-09-05 | $29.40 | $30.15 | $29.39 | $29.55 | $13.28 | 588,100 |
| 2018-09-04 | $29.24 | $30.40 | $29.24 | $29.90 | $13.44 | 833,300 |
| 2018-09-03 | $29.00 | $29.45 | $28.60 | $28.93 | $13.00 | 400,800 |
| 2018-08-31 | $29.20 | $29.54 | $28.83 | $29.23 | $13.14 | 392,400 |
| 2018-08-30 | $29.60 | $30.29 | $29.45 | $29.65 | $13.33 | 735,300 |
| 2018-08-29 | $29.35 | $29.58 | $29.19 | $29.50 | $13.26 | 388,300 |
| 2018-08-28 | $29.57 | $29.68 | $29.31 | $29.47 | $13.25 | 429,100 |
| 2018-08-27 | $28.71 | $29.64 | $28.63 | $29.57 | $13.29 | 519,100 |
| 2018-08-24 | $28.86 | $28.99 | $28.62 | $28.71 | $12.91 | 311,400 |
| 2018-08-23 | $28.73 | $29.00 | $28.36 | $28.84 | $12.96 | 373,100 |
| 2018-08-22 | $29.10 | $29.10 | $28.33 | $28.33 | $12.73 | 373,400 |
| 2018-08-21 | $28.92 | $29.21 | $28.30 | $29.11 | $13.08 | 503,600 |
| 2018-08-20 | $28.78 | $29.00 | $28.21 | $28.92 | $13.00 | 676,500 |
| 2018-08-17 | $29.60 | $29.89 | $29.25 | $29.48 | $13.25 | 390,600 |
| 2018-08-16 | $29.10 | $29.68 | $28.70 | $29.33 | $13.18 | 343,500 |
| 2018-08-15 | $30.57 | $30.61 | $29.36 | $29.61 | $13.31 | 443,300 |
| 2018-08-14 | $30.18 | $30.57 | $29.94 | $30.24 | $13.59 | 343,400 |
| 2018-08-13 | $29.81 | $30.50 | $29.50 | $30.27 | $13.61 | 447,200 |
| 2018-08-10 | $29.80 | $30.34 | $29.80 | $30.19 | $13.57 | 477,100 |
| 2018-08-09 | $29.01 | $30.02 | $28.69 | $29.85 | $13.42 | 668,100 |
| 2018-08-08 | $30.12 | $30.12 | $28.92 | $29.01 | $13.04 | 514,000 |
| 2018-08-07 | $29.23 | $30.15 | $29.10 | $29.92 | $13.45 | 438,600 |
| 2018-08-06 | $31.23 | $31.27 | $28.88 | $29.20 | $13.13 | 708,470 |
| 2018-08-03 | $31.59 | $31.93 | $31.08 | $31.27 | $14.06 | 341,100 |
| 2018-08-02 | $33.60 | $33.62 | $31.01 | $31.74 | $14.27 | 921,400 |
| 2018-08-01 | $34.43 | $34.76 | $33.51 | $33.64 | $15.12 | 410,000 |
| 2018-07-31 | $34.00 | $34.32 | $33.85 | $34.27 | $15.40 | 217,300 |
| 2018-07-30 | $34.09 | $34.36 | $33.78 | $34.07 | $15.31 | 390,100 |
| 2018-07-27 | $34.40 | $34.40 | $34.04 | $34.24 | $15.39 | 454,000 |
| 2018-07-26 | $34.99 | $35.10 | $34.51 | $34.55 | $15.53 | 618,800 |
| 2018-07-25 | $35.33 | $35.45 | $34.81 | $35.09 | $15.77 | 939,900 |
| 2018-07-24 | $34.29 | $35.85 | $34.29 | $35.49 | $15.95 | 1,398,200 |
| 2018-07-23 | $34.25 | $34.31 | $33.33 | $34.29 | $15.41 | 552,650 |
| 2018-07-20 | $34.20 | $34.45 | $33.81 | $34.31 | $15.42 | 509,150 |
| 2018-07-19 | $35.00 | $35.06 | $33.85 | $34.21 | $15.38 | 882,710 |
| 2018-07-18 | $34.88 | $36.08 | $34.56 | $35.17 | $15.81 | 1,247,500 |
| 2018-07-17 | $34.90 | $34.99 | $34.46 | $34.80 | $15.64 | 460,850 |
| 2018-07-16 | $34.80 | $35.09 | $34.60 | $34.87 | $15.67 | 462,220 |
| 2018-07-13 | $35.01 | $35.27 | $34.65 | $34.96 | $15.71 | 628,560 |
| 2018-07-12 | $34.01 | $35.20 | $34.01 | $35.07 | $15.76 | 956,400 |
| 2018-07-11 | $34.60 | $34.60 | $33.33 | $34.01 | $15.29 | 761,800 |
| 2018-07-10 | $34.55 | $35.06 | $34.35 | $34.99 | $15.73 | 705,700 |
| 2018-07-09 | $33.80 | $34.60 | $33.80 | $34.55 | $15.53 | 565,400 |
| 2018-07-06 | $33.71 | $34.50 | $32.50 | $33.77 | $15.18 | 741,800 |
| 2018-07-05 | $34.40 | $34.70 | $33.52 | $33.55 | $15.08 | 512,400 |
| 2018-07-04 | $35.73 | $35.90 | $34.17 | $34.39 | $15.46 | 875,200 |
| 2018-07-03 | $35.25 | $35.99 | $34.88 | $35.74 | $16.07 | 668,830 |
| 2018-07-02 | $35.66 | $36.06 | $34.85 | $35.23 | $15.84 | 803,800 |
| 2018-06-29 | $35.38 | $36.09 | $34.80 | $35.91 | $16.14 | 1,018,200 |
| 2018-06-28 | $34.51 | $35.65 | $34.51 | $35.39 | $15.91 | 967,100 |
| 2018-06-27 | $35.12 | $35.50 | $34.44 | $34.75 | $15.62 | 786,600 |
| 2018-06-26 | $34.06 | $35.38 | $33.66 | $35.13 | $15.79 | 990,500 |
| 2018-06-25 | $35.24 | $35.24 | $34.14 | $34.27 | $15.40 | 644,100 |
| 2018-06-22 | $33.50 | $34.58 | $33.33 | $34.57 | $15.54 | 696,650 |
| 2018-06-21 | $34.71 | $34.88 | $33.60 | $33.71 | $15.15 | 934,400 |
| 2018-06-20 | $33.69 | $34.88 | $33.60 | $34.71 | $15.60 | 1,241,680 |
| 2018-06-19 | $36.50 | $36.78 | $33.31 | $33.53 | $15.07 | 1,597,860 |
| 2018-06-18 | $37.01 | $37.01 | $37.01 | $37.01 | $16.64 | 0 |
| 2018-06-15 | $39.06 | $39.30 | $36.80 | $37.01 | $16.64 | 1,361,580 |
| 2018-06-14 | $38.15 | $39.15 | $38.08 | $39.12 | $17.58 | 1,092,300 |
| 2018-06-13 | $38.83 | $39.10 | $38.08 | $38.28 | $17.21 | 1,142,700 |
| 2018-06-12 | $39.76 | $40.10 | $37.93 | $39.17 | $17.61 | 1,662,700 |
| 2018-06-11 | $40.08 | $40.41 | $39.50 | $39.76 | $17.87 | 1,197,690 |
| 2018-06-08 | $40.75 | $40.80 | $39.40 | $40.23 | $18.08 | 1,722,020 |
| 2018-06-07 | $42.11 | $42.30 | $41.05 | $41.09 | $18.47 | 2,168,990 |
| 2018-06-06 | $42.10 | $42.78 | $41.70 | $42.32 | $19.02 | 3,639,570 |
| 2018-06-05 | $39.90 | $42.10 | $39.80 | $42.06 | $18.91 | 3,235,100 |
| 2018-06-04 | $40.12 | $41.17 | $39.66 | $40.32 | $18.12 | 1,878,200 |
| 2018-06-01 | $40.64 | $41.80 | $38.91 | $40.48 | $18.20 | 2,920,800 |
| 2018-05-31 | $38.30 | $41.50 | $38.05 | $41.05 | $18.45 | 3,539,190 |
| 2018-05-30 | $38.88 | $39.87 | $38.00 | $38.41 | $17.09 | 1,835,850 |
| 2018-05-29 | $38.52 | $41.50 | $38.52 | $39.95 | $17.77 | 2,786,240 |
| 2018-05-28 | $38.75 | $39.10 | $37.68 | $38.55 | $17.15 | 1,281,830 |
| 2018-05-25 | $40.38 | $40.76 | $39.16 | $39.19 | $17.43 | 1,696,430 |
| 2018-05-24 | $38.31 | $39.50 | $38.17 | $39.15 | $17.42 | 1,210,980 |
| 2018-05-23 | $38.81 | $39.68 | $38.29 | $38.38 | $17.07 | 2,046,380 |
| 2018-05-22 | $38.00 | $38.86 | $37.80 | $38.72 | $17.22 | 1,261,010 |
| 2018-05-21 | $37.58 | $38.36 | $37.41 | $38.13 | $16.96 | 1,079,900 |
| 2018-05-18 | $37.31 | $37.78 | $37.20 | $37.69 | $16.77 | 1,183,800 |
| 2018-05-17 | $36.70 | $38.18 | $36.63 | $37.80 | $16.81 | 2,167,130 |
| 2018-05-16 | $36.25 | $36.75 | $36.20 | $36.60 | $16.28 | 784,230 |
| 2018-05-15 | $35.74 | $36.38 | $35.59 | $36.36 | $16.17 | 657,100 |
| 2018-05-14 | $36.10 | $36.35 | $35.39 | $35.55 | $15.81 | 633,800 |
| 2018-05-11 | $36.73 | $36.98 | $36.03 | $36.12 | $16.07 | 910,860 |
| 2018-05-10 | $36.67 | $36.88 | $36.40 | $36.73 | $16.34 | 800,330 |
| 2018-05-09 | $36.49 | $36.75 | $36.21 | $36.59 | $16.28 | 639,000 |
| 2018-05-08 | $36.40 | $36.88 | $36.18 | $36.49 | $16.23 | 729,400 |
| 2018-05-07 | $35.58 | $36.46 | $35.58 | $36.40 | $16.19 | 869,930 |
| 2018-05-04 | $36.17 | $36.17 | $35.56 | $35.58 | $15.83 | 543,600 |
| 2018-05-03 | $35.47 | $36.15 | $35.16 | $36.04 | $16.03 | 799,160 |
| 2018-05-02 | $36.60 | $36.65 | $35.16 | $35.47 | $15.78 | 1,150,730 |
| 2018-05-01 | $36.50 | $36.50 | $36.50 | $36.50 | $16.24 | 0 |
| 2018-04-30 | $36.50 | $36.50 | $36.50 | $36.50 | $16.24 | 0 |
| 2018-04-27 | $37.50 | $38.00 | $36.30 | $36.50 | $16.24 | 1,865,000 |
| 2018-04-26 | $40.00 | $40.00 | $38.35 | $38.77 | $17.25 | 1,480,260 |
| 2018-04-25 | $38.23 | $40.36 | $38.01 | $40.24 | $17.90 | 1,828,330 |
| 2018-04-24 | $36.80 | $38.50 | $36.55 | $38.38 | $17.07 | 974,560 |
| 2018-04-23 | $36.10 | $37.50 | $36.10 | $36.79 | $16.37 | 671,300 |
| 2018-04-20 | $38.00 | $38.49 | $36.02 | $36.11 | $16.06 | 1,157,160 |
| 2018-04-19 | $38.29 | $38.89 | $38.01 | $38.51 | $17.13 | 755,100 |
| 2018-04-18 | $39.10 | $39.29 | $35.01 | $38.37 | $17.07 | 1,364,810 |
| 2018-04-17 | $39.36 | $40.14 | $38.86 | $38.90 | $17.30 | 1,119,310 |
| 2018-04-16 | $39.60 | $40.28 | $38.91 | $39.31 | $17.49 | 1,020,800 |
| 2018-04-13 | $41.50 | $41.80 | $40.25 | $40.28 | $17.92 | 1,452,100 |
| 2018-04-12 | $40.55 | $41.50 | $40.41 | $41.40 | $18.42 | 1,716,260 |
| 2018-04-11 | $40.30 | $40.88 | $40.10 | $40.64 | $18.08 | 1,328,490 |
| 2018-04-10 | $40.80 | $40.89 | $39.45 | $40.48 | $18.01 | 1,749,350 |
| 2018-04-09 | $38.12 | $41.47 | $38.08 | $40.94 | $18.21 | 2,476,400 |
| 2018-04-06 | $38.61 | $38.61 | $38.61 | $38.61 | $17.18 | 0 |
| 2018-04-05 | $38.61 | $38.61 | $38.61 | $38.61 | $17.18 | 0 |
| 2018-04-04 | $38.55 | $39.70 | $38.42 | $38.61 | $17.18 | 1,422,110 |
| 2018-04-03 | $37.89 | $38.45 | $37.78 | $38.28 | $17.03 | 903,090 |
| 2018-04-02 | $39.03 | $39.03 | $37.82 | $38.49 | $17.12 | 1,665,500 |
| 2018-03-30 | $38.25 | $39.46 | $38.25 | $38.90 | $17.30 | 1,329,270 |
| 2018-03-29 | $37.99 | $38.88 | $37.91 | $38.33 | $17.05 | 1,225,010 |
| 2018-03-28 | $37.20 | $38.61 | $37.11 | $38.13 | $16.96 | 1,719,210 |
| 2018-03-27 | $36.86 | $38.65 | $36.86 | $37.96 | $16.89 | 1,791,220 |
| 2018-03-26 | $35.02 | $36.80 | $35.02 | $36.67 | $16.31 | 1,003,100 |
| 2018-03-23 | $36.30 | $39.00 | $35.10 | $36.28 | $16.14 | 1,743,700 |
| 2018-03-22 | $37.30 | $37.97 | $37.20 | $37.60 | $16.73 | 881,790 |
| 2018-03-21 | $37.47 | $37.90 | $36.80 | $37.30 | $16.59 | 1,053,620 |
| 2018-03-20 | $36.20 | $37.96 | $36.20 | $37.72 | $16.78 | 1,107,410 |
| 2018-03-19 | $35.99 | $36.68 | $35.82 | $36.62 | $16.29 | 599,630 |
| 2018-03-16 | $36.14 | $36.70 | $35.95 | $36.08 | $16.05 | 592,930 |
| 2018-03-15 | $36.99 | $37.50 | $35.63 | $36.16 | $16.09 | 1,469,880 |
| 2018-03-14 | $36.69 | $39.98 | $36.69 | $37.80 | $16.81 | 1,956,840 |
| 2018-03-13 | $37.87 | $37.97 | $36.72 | $36.76 | $16.35 | 913,610 |
| 2018-03-12 | $38.04 | $38.34 | $37.53 | $37.87 | $16.85 | 922,930 |
| 2018-03-09 | $37.35 | $37.92 | $36.84 | $37.81 | $16.82 | 1,175,140 |
| 2018-03-08 | $36.68 | $37.37 | $36.47 | $37.31 | $16.60 | 1,030,330 |
| 2018-03-07 | $36.45 | $36.72 | $36.23 | $36.53 | $16.25 | 695,200 |
| 2018-03-06 | $35.69 | $36.68 | $35.51 | $36.57 | $16.27 | 1,173,510 |
| 2018-03-05 | $35.45 | $35.86 | $35.24 | $35.75 | $15.90 | 500,260 |
| 2018-03-02 | $35.80 | $36.23 | $35.37 | $35.49 | $15.79 | 630,020 |
| 2018-03-01 | $35.14 | $36.18 | $35.14 | $35.95 | $15.99 | 688,870 |
| 2018-02-28 | $35.58 | $35.58 | $35.00 | $35.51 | $15.80 | 634,300 |
| 2018-02-27 | $35.91 | $36.19 | $35.65 | $35.73 | $15.89 | 902,000 |
| 2018-02-26 | $35.50 | $36.39 | $35.08 | $36.09 | $16.05 | 1,287,110 |
| 2018-02-23 | $34.15 | $34.77 | $34.15 | $34.70 | $15.44 | 549,000 |
| 2018-02-22 | $34.20 | $34.53 | $33.90 | $34.52 | $15.36 | 637,010 |
| 2018-02-21 | $33.82 | $33.82 | $33.82 | $33.82 | $15.04 | 0 |
| 2018-02-20 | $33.82 | $33.82 | $33.82 | $33.82 | $15.04 | 0 |
| 2018-02-19 | $33.82 | $33.82 | $33.82 | $33.82 | $15.04 | 0 |
| 2018-02-16 | $33.82 | $33.82 | $33.82 | $33.82 | $15.04 | 0 |
| 2018-02-15 | $33.82 | $33.82 | $33.82 | $33.82 | $15.04 | 0 |
| 2018-02-14 | $33.96 | $33.98 | $33.57 | $33.82 | $15.04 | 454,500 |
| 2018-02-13 | $34.19 | $34.75 | $33.68 | $33.85 | $15.06 | 937,800 |
| 2018-02-12 | $33.48 | $34.65 | $33.48 | $34.19 | $15.21 | 1,084,520 |
| 2018-02-09 | $35.01 | $35.63 | $33.38 | $33.47 | $14.89 | 1,217,680 |
| 2018-02-08 | $37.81 | $37.81 | $36.41 | $36.72 | $16.33 | 823,760 |
| 2018-02-07 | $38.40 | $38.40 | $36.01 | $37.02 | $16.47 | 858,870 |
| 2018-02-06 | $39.21 | $39.80 | $36.70 | $36.92 | $16.42 | 828,270 |
| 2018-02-05 | $41.50 | $41.98 | $40.55 | $40.77 | $18.14 | 539,000 |
| 2018-02-02 | $39.15 | $42.00 | $38.50 | $41.29 | $18.37 | 1,095,300 |
| 2018-02-01 | $40.11 | $40.50 | $39.08 | $40.02 | $17.80 | 689,800 |
| 2018-01-31 | $41.32 | $41.71 | $39.82 | $39.86 | $17.73 | 873,500 |
| 2018-01-30 | $42.75 | $42.80 | $41.58 | $41.76 | $18.58 | 649,300 |
| 2018-01-29 | $43.03 | $43.08 | $42.56 | $42.80 | $19.04 | 501,040 |
| 2018-01-26 | $43.01 | $43.43 | $42.22 | $43.02 | $19.14 | 907,180 |
| 2018-01-25 | $43.90 | $44.40 | $43.21 | $43.26 | $19.24 | 1,009,460 |
| 2018-01-24 | $43.75 | $44.60 | $43.10 | $44.05 | $19.60 | 1,175,540 |
| 2018-01-23 | $43.54 | $43.70 | $42.85 | $43.35 | $19.28 | 769,260 |
| 2018-01-22 | $43.80 | $43.80 | $42.39 | $43.46 | $19.33 | 1,361,950 |
| 2018-01-19 | $43.16 | $45.38 | $43.10 | $44.55 | $19.82 | 2,458,800 |
| 2018-01-18 | $44.08 | $44.39 | $42.99 | $43.54 | $19.37 | 1,397,020 |
| 2018-01-17 | $43.51 | $44.80 | $43.01 | $44.45 | $19.77 | 1,842,710 |
| 2018-01-16 | $41.51 | $43.49 | $41.40 | $43.44 | $19.32 | 1,359,320 |
| 2018-01-15 | $42.62 | $43.17 | $41.43 | $41.67 | $18.54 | 742,200 |
| 2018-01-12 | $42.74 | $43.38 | $42.45 | $42.94 | $19.10 | 767,900 |
| 2018-01-11 | $41.90 | $43.50 | $40.62 | $43.00 | $19.13 | 1,547,520 |
| 2018-01-10 | $43.19 | $43.63 | $41.36 | $41.94 | $18.66 | 1,187,650 |
| 2018-01-09 | $41.11 | $42.87 | $41.11 | $42.74 | $19.01 | 1,455,920 |
| 2018-01-08 | $41.00 | $41.50 | $40.50 | $41.42 | $18.43 | 792,250 |
| 2018-01-05 | $41.89 | $41.89 | $41.00 | $41.09 | $18.28 | 725,500 |
| 2018-01-04 | $42.09 | $42.15 | $41.59 | $41.75 | $18.57 | 917,200 |
| 2018-01-03 | $42.24 | $42.39 | $41.56 | $42.17 | $18.76 | 998,600 |
| 2018-01-02 | $42.11 | $42.40 | $41.89 | $42.24 | $18.79 | 723,100 |
| 2018-01-01 | $42.29 | $42.29 | $42.29 | $42.29 | $18.81 | 0 |
| 2017-12-29 | $42.49 | $42.72 | $41.85 | $42.29 | $18.81 | 897,450 |
| 2017-12-28 | $41.80 | $43.32 | $41.40 | $42.74 | $19.01 | 1,683,050 |
| 2017-12-27 | $42.04 | $42.46 | $41.05 | $41.75 | $18.57 | 1,314,180 |
| 2017-12-26 | $40.19 | $42.34 | $39.52 | $42.17 | $18.76 | 1,631,310 |
| 2017-12-25 | $40.60 | $40.60 | $38.80 | $39.97 | $17.78 | 971,580 |
| 2017-12-22 | $41.31 | $41.40 | $40.66 | $40.70 | $18.10 | 662,600 |
| 2017-12-21 | $40.51 | $41.80 | $39.68 | $41.31 | $18.38 | 1,157,710 |
| 2017-12-20 | $40.92 | $41.19 | $40.22 | $40.60 | $18.06 | 671,900 |
| 2017-12-19 | $40.42 | $41.25 | $40.31 | $40.84 | $18.17 | 746,300 |
| 2017-12-18 | $41.27 | $41.40 | $40.19 | $40.42 | $17.98 | 821,670 |
| 2017-12-15 | $42.48 | $42.53 | $40.50 | $41.31 | $18.38 | 1,039,670 |
| 2017-12-14 | $42.63 | $42.74 | $42.00 | $42.44 | $18.88 | 987,400 |
| 2017-12-13 | $42.39 | $42.86 | $42.00 | $42.81 | $19.04 | 933,170 |
| 2017-12-12 | $45.00 | $45.00 | $42.30 | $42.42 | $18.87 | 1,326,500 |
| 2017-12-11 | $45.00 | $45.45 | $44.10 | $44.68 | $19.88 | 1,429,000 |
| 2017-12-08 | $44.33 | $45.25 | $44.01 | $44.90 | $19.97 | 1,381,140 |
| 2017-12-07 | $44.00 | $44.87 | $43.73 | $44.08 | $19.61 | 955,270 |
| 2017-12-06 | $43.30 | $44.48 | $42.65 | $44.40 | $19.75 | 1,332,650 |
| 2017-12-05 | $44.31 | $44.79 | $42.10 | $43.28 | $19.25 | 1,571,070 |
| 2017-12-04 | $47.50 | $47.50 | $43.70 | $43.89 | $19.52 | 2,523,370 |
| 2017-12-01 | $47.60 | $49.09 | $47.20 | $47.87 | $21.29 | 2,037,800 |
| 2017-11-30 | $46.60 | $47.78 | $46.60 | $47.34 | $21.06 | 1,869,400 |
| 2017-11-29 | $47.00 | $48.71 | $46.80 | $47.67 | $21.21 | 2,635,150 |
| 2017-11-28 | $45.65 | $47.50 | $45.10 | $47.02 | $20.92 | 2,400,440 |
| 2017-11-27 | $50.00 | $50.20 | $46.38 | $46.38 | $20.63 | 4,765,000 |
| 2017-11-24 | $53.20 | $56.20 | $51.31 | $51.53 | $22.92 | 5,149,890 |
| 2017-11-23 | $52.00 | $56.88 | $51.51 | $53.79 | $23.93 | 5,641,630 |
| 2017-11-22 | $49.80 | $52.80 | $48.92 | $52.43 | $23.32 | 3,919,730 |
| 2017-11-21 | $49.93 | $50.45 | $47.80 | $49.79 | $22.15 | 2,790,530 |
| 2017-11-20 | $48.88 | $49.96 | $47.91 | $49.65 | $22.09 | 2,492,400 |
| 2017-11-17 | $53.00 | $53.20 | $47.66 | $48.39 | $21.53 | 3,743,480 |
| 2017-11-16 | $52.35 | $53.99 | $49.50 | $52.73 | $23.46 | 4,322,920 |
| 2017-11-15 | $52.28 | $54.36 | $52.11 | $52.88 | $23.52 | 4,049,220 |
| 2017-11-14 | $54.33 | $54.48 | $51.89 | $52.03 | $23.14 | 4,011,720 |
| 2017-11-13 | $52.34 | $54.97 | $52.03 | $54.01 | $24.03 | 4,735,310 |
| 2017-11-10 | $52.00 | $53.45 | $52.00 | $52.11 | $23.18 | 3,456,150 |
| 2017-11-09 | $51.40 | $52.98 | $50.68 | $52.90 | $23.53 | 4,307,110 |
| 2017-11-08 | $51.40 | $55.00 | $51.10 | $52.27 | $23.25 | 5,848,250 |
| 2017-11-07 | $50.89 | $51.20 | $49.30 | $50.73 | $22.57 | 3,408,440 |
| 2017-11-06 | $50.98 | $51.75 | $50.15 | $50.66 | $22.54 | 4,098,110 |
| 2017-11-03 | $50.11 | $50.98 | $49.19 | $50.15 | $22.31 | 3,701,820 |
| 2017-11-02 | $48.68 | $51.91 | $48.17 | $50.76 | $22.58 | 6,544,240 |
| 2017-11-01 | $48.77 | $50.67 | $48.38 | $49.37 | $21.96 | 7,965,240 |
| 2017-10-31 | $43.95 | $47.42 | $43.95 | $47.42 | $21.09 | 3,408,700 |
| 2017-10-30 | $44.99 | $45.38 | $42.00 | $43.11 | $19.18 | 2,933,470 |
| 2017-10-27 | $46.05 | $46.36 | $45.40 | $45.46 | $20.22 | 2,149,280 |
| 2017-10-26 | $45.99 | $46.85 | $45.81 | $46.39 | $20.64 | 2,721,530 |
| 2017-10-25 | $45.51 | $46.86 | $45.51 | $46.05 | $20.48 | 2,814,270 |
| 2017-10-24 | $48.00 | $48.20 | $45.11 | $45.76 | $20.36 | 4,445,770 |
| 2017-10-23 | $48.14 | $48.89 | $47.58 | $48.57 | $21.61 | 3,463,890 |
| 2017-10-20 | $49.72 | $50.78 | $47.80 | $48.10 | $21.40 | 5,494,780 |
| 2017-10-19 | $51.50 | $52.82 | $50.00 | $50.21 | $22.34 | 5,337,840 |
| 2017-10-18 | $54.21 | $55.45 | $50.41 | $51.97 | $23.12 | 7,413,090 |
| 2017-10-17 | $50.15 | $56.95 | $49.81 | $55.32 | $24.61 | 9,647,100 |
| 2017-10-16 | $57.98 | $59.38 | $51.60 | $52.63 | $23.41 | 11,853,640 |
| 2017-10-13 | $51.80 | $55.22 | $51.53 | $55.22 | $24.56 | 7,094,910 |
| 2017-10-12 | $50.20 | $50.20 | $48.00 | $50.20 | $22.33 | 8,683,360 |
| 2017-10-11 | $45.64 | $45.64 | $45.64 | $45.64 | $20.30 | 58,700 |
| 2017-10-10 | $41.49 | $41.49 | $41.49 | $41.49 | $18.46 | 103,750 |
| 2017-10-09 | $37.72 | $37.72 | $37.72 | $37.72 | $16.78 | 21,200 |
| 2017-10-06 | $34.29 | $34.29 | $34.29 | $34.29 | $15.25 | 0 |
| 2017-10-05 | $34.29 | $34.29 | $34.29 | $34.29 | $15.25 | 0 |
| 2017-10-04 | $34.29 | $34.29 | $34.29 | $34.29 | $15.25 | 0 |
| 2017-10-03 | $34.29 | $34.29 | $34.29 | $34.29 | $15.25 | 0 |
| 2017-10-02 | $34.29 | $34.29 | $34.29 | $34.29 | $15.25 | 0 |
| 2017-09-29 | $34.29 | $34.29 | $34.29 | $34.29 | $15.25 | 11,600 |
| 2017-09-28 | $31.17 | $31.17 | $31.17 | $31.17 | $13.87 | 2,000 |
| 2017-09-27 | $23.62 | $28.34 | $23.62 | $28.34 | $12.61 | 7,500 |
Jiangsu Tianmu Lake Tourism Company Ltd (603136) News Headlines
Recent Jiangsu Tianmu Lake Tourism Company Ltd (603136) News
Similar Companies to Jiangsu Tianmu Lake Tourism Company Ltd (603136) 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 | -- | -- | -- |