Koal Software Company Ltd (603232) Exchange: SHG
Data as of July 11, 2025
$16.61 ($-0.32) -1.89%
Koal Software Company Ltd - Daily Information
Click for more stock information on Koal Software Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $16.85 |
| Previous Close | $16.61 |
| High | $17.18 |
| Low | $16.48 |
| Adjusted Open | $16.85 |
| Previous Adjusted Close | $16.61 |
| Adjusted High | $17.18 |
| Adjusted Low | $16.48 |
About Koal Software Company Ltd (603232)
Invest in Koal Software Company Ltd (603232)
Historical Stock Data for Koal Software Company Ltd (603232)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $16.85 | $17.18 | $16.48 | $16.61 | $16.61 | 16,633,560 |
| 2025-07-08 | $17.20 | $17.20 | $16.70 | $16.93 | $16.93 | 16,231,890 |
| 2025-07-07 | $16.60 | $17.31 | $16.39 | $17.27 | $17.27 | 24,123,080 |
| 2025-07-04 | $16.39 | $16.64 | $16.02 | $16.60 | $16.60 | 22,686,480 |
| 2025-07-03 | $16.18 | $16.30 | $15.99 | $16.19 | $16.19 | 14,051,520 |
| 2025-07-02 | $16.39 | $16.47 | $16.08 | $16.14 | $16.14 | 15,942,040 |
| 2025-06-30 | $17.20 | $17.39 | $16.77 | $16.95 | $16.95 | 34,838,900 |
| 2025-06-27 | $18.24 | $18.98 | $17.00 | $17.21 | $17.21 | 63,835,850 |
| 2025-06-26 | $16.46 | $17.40 | $15.80 | $17.40 | $17.40 | 31,912,760 |
| 2025-06-25 | $15.08 | $15.98 | $15.08 | $15.82 | $15.82 | 19,078,470 |
| 2025-06-24 | $15.27 | $15.36 | $14.98 | $15.21 | $15.21 | 12,744,110 |
| 2025-06-23 | $14.03 | $15.20 | $14.03 | $15.03 | $15.03 | 17,530,770 |
| 2025-06-20 | $14.78 | $14.79 | $13.99 | $14.21 | $14.21 | 14,991,240 |
| 2025-06-19 | $15.26 | $15.71 | $14.81 | $14.86 | $14.86 | 16,702,880 |
| 2025-06-18 | $15.39 | $15.72 | $15.12 | $15.25 | $15.25 | 16,477,840 |
| 2025-06-17 | $15.68 | $15.80 | $15.34 | $15.46 | $15.46 | 19,894,130 |
| 2025-06-13 | $17.07 | $17.07 | $15.30 | $15.31 | $15.31 | 51,334,670 |
| 2025-06-12 | $14.76 | $15.84 | $14.76 | $15.84 | $15.84 | 13,066,310 |
| 2025-06-11 | $14.47 | $14.58 | $14.30 | $14.40 | $14.40 | 6,981,860 |
| 2025-06-10 | $14.68 | $14.76 | $14.21 | $14.39 | $14.39 | 10,509,980 |
| 2025-06-09 | $14.82 | $14.83 | $14.56 | $14.74 | $14.74 | 8,647,180 |
| 2025-06-06 | $14.83 | $15.15 | $14.70 | $14.77 | $14.77 | 11,125,640 |
| 2025-06-05 | $14.68 | $15.40 | $14.55 | $15.05 | $15.05 | 17,622,640 |
| 2025-06-04 | $14.92 | $15.00 | $14.53 | $14.68 | $14.68 | 18,104,510 |
| 2025-06-03 | $15.50 | $15.85 | $14.88 | $15.09 | $15.09 | 26,027,670 |
| 2025-05-30 | $14.75 | $15.24 | $14.50 | $14.99 | $14.99 | 22,542,710 |
| 2025-05-29 | $14.25 | $14.86 | $14.15 | $14.75 | $14.75 | 21,784,770 |
| 2025-05-28 | $14.44 | $14.68 | $14.30 | $14.37 | $14.37 | 16,036,920 |
| 2025-05-27 | $14.20 | $14.67 | $13.93 | $14.59 | $14.59 | 25,361,000 |
| 2025-05-26 | $14.36 | $14.80 | $14.08 | $14.29 | $14.29 | 34,626,900 |
| 2025-05-23 | $13.55 | $14.40 | $13.24 | $14.40 | $14.40 | 33,866,770 |
| 2025-05-22 | $13.20 | $13.39 | $13.06 | $13.09 | $13.09 | 3,732,600 |
| 2025-05-21 | $13.54 | $13.56 | $13.20 | $13.24 | $13.24 | 3,838,300 |
| 2025-05-20 | $13.39 | $13.50 | $13.22 | $13.50 | $13.50 | 4,038,180 |
| 2025-05-19 | $13.24 | $13.42 | $13.19 | $13.38 | $13.38 | 3,504,930 |
| 2025-05-16 | $13.21 | $13.31 | $13.13 | $13.24 | $13.24 | 2,648,040 |
| 2025-05-15 | $13.35 | $13.36 | $13.10 | $13.23 | $13.23 | 3,652,940 |
| 2025-05-14 | $13.48 | $13.53 | $13.26 | $13.35 | $13.35 | 4,230,500 |
| 2025-05-13 | $13.80 | $13.83 | $13.44 | $13.47 | $13.47 | 6,016,900 |
| 2025-05-12 | $13.32 | $13.75 | $13.32 | $13.73 | $13.73 | 8,608,930 |
| 2025-05-09 | $13.48 | $13.60 | $13.22 | $13.26 | $13.26 | 4,046,340 |
| 2025-05-08 | $13.20 | $13.52 | $13.20 | $13.51 | $13.51 | 4,279,200 |
| 2025-05-07 | $13.40 | $13.50 | $13.13 | $13.26 | $13.26 | 5,195,640 |
| 2025-05-06 | $12.98 | $13.28 | $12.98 | $13.27 | $13.27 | 5,063,700 |
| 2025-04-30 | $12.69 | $12.95 | $12.68 | $12.86 | $12.86 | 3,839,300 |
| 2025-04-29 | $12.35 | $12.75 | $12.22 | $12.67 | $12.67 | 3,740,580 |
| 2025-04-28 | $12.66 | $12.82 | $12.35 | $12.40 | $12.40 | 4,502,580 |
| 2025-04-25 | $12.69 | $12.88 | $12.58 | $12.71 | $12.71 | 3,445,300 |
| 2025-04-24 | $13.13 | $13.14 | $12.62 | $12.68 | $12.68 | 5,605,000 |
| 2025-04-23 | $13.17 | $13.39 | $13.12 | $13.16 | $13.16 | 4,771,400 |
| 2025-04-22 | $13.06 | $13.39 | $13.06 | $13.18 | $13.18 | 4,858,460 |
| 2025-04-21 | $12.70 | $13.03 | $12.62 | $13.03 | $13.03 | 4,035,470 |
| 2025-04-18 | $12.81 | $12.91 | $12.62 | $12.76 | $12.76 | 2,588,000 |
| 2025-04-17 | $12.75 | $13.05 | $12.62 | $12.81 | $12.81 | 3,886,770 |
| 2025-04-16 | $12.77 | $13.01 | $12.46 | $12.76 | $12.76 | 4,041,900 |
| 2025-04-15 | $12.82 | $13.02 | $12.65 | $12.88 | $12.88 | 4,257,520 |
| 2025-04-14 | $12.83 | $13.02 | $12.76 | $12.83 | $12.83 | 4,457,150 |
| 2025-04-11 | $12.35 | $12.75 | $12.30 | $12.65 | $12.65 | 4,856,080 |
| 2025-04-10 | $12.45 | $12.82 | $12.45 | $12.50 | $12.50 | 6,341,530 |
| 2025-04-09 | $11.75 | $12.39 | $11.00 | $12.31 | $12.31 | 8,621,940 |
| 2025-04-08 | $12.18 | $12.56 | $11.52 | $11.99 | $11.99 | 8,909,790 |
| 2025-04-07 | $12.68 | $13.18 | $12.47 | $12.47 | $12.47 | 5,808,640 |
| 2025-04-03 | $13.86 | $14.07 | $13.67 | $13.86 | $13.86 | 3,555,400 |
| 2025-04-02 | $13.87 | $14.17 | $13.85 | $14.00 | $14.00 | 3,177,640 |
| 2025-04-01 | $13.97 | $14.12 | $13.92 | $13.95 | $13.95 | 4,330,200 |
| 2025-03-31 | $13.68 | $14.12 | $13.45 | $13.91 | $13.91 | 6,091,460 |
| 2025-03-28 | $13.88 | $14.08 | $13.60 | $13.61 | $13.61 | 5,576,120 |
| 2025-03-27 | $14.13 | $14.19 | $13.77 | $14.00 | $14.00 | 5,297,200 |
| 2025-03-26 | $14.05 | $14.26 | $13.96 | $14.14 | $14.14 | 4,549,640 |
| 2025-03-25 | $14.25 | $14.32 | $13.90 | $14.05 | $14.05 | 6,454,240 |
| 2025-03-24 | $15.14 | $15.15 | $13.80 | $14.33 | $14.33 | 14,796,240 |
| 2025-03-21 | $15.38 | $15.79 | $15.03 | $15.23 | $15.23 | 9,243,490 |
| 2025-03-20 | $15.60 | $15.85 | $15.28 | $15.53 | $15.53 | 10,275,440 |
| 2025-03-19 | $15.80 | $16.07 | $15.42 | $15.50 | $15.50 | 14,536,930 |
| 2025-03-18 | $15.85 | $16.29 | $15.67 | $16.03 | $16.03 | 18,671,770 |
| 2025-03-17 | $15.85 | $16.49 | $15.65 | $16.00 | $16.00 | 24,241,760 |
| 2025-03-14 | $15.57 | $16.55 | $15.30 | $15.63 | $15.63 | 22,499,510 |
| 2025-03-13 | $15.30 | $15.67 | $15.00 | $15.35 | $15.35 | 10,193,580 |
| 2025-03-12 | $15.27 | $15.44 | $15.18 | $15.32 | $15.32 | 6,198,040 |
| 2025-03-11 | $15.05 | $15.26 | $15.00 | $15.26 | $15.26 | 6,191,240 |
| 2025-03-10 | $15.39 | $15.49 | $15.12 | $15.30 | $15.30 | 7,989,920 |
| 2025-03-07 | $15.59 | $15.80 | $15.27 | $15.45 | $15.45 | 10,707,020 |
| 2025-03-06 | $15.45 | $15.70 | $15.33 | $15.59 | $15.59 | 18,367,030 |
| 2025-03-05 | $15.13 | $15.67 | $14.92 | $15.44 | $15.44 | 23,854,980 |
| 2025-03-04 | $13.85 | $14.99 | $13.81 | $14.99 | $14.99 | 13,027,520 |
| 2025-03-03 | $14.03 | $14.41 | $13.82 | $13.99 | $13.99 | 7,224,260 |
| 2025-02-28 | $14.67 | $14.74 | $13.85 | $13.93 | $13.93 | 9,202,860 |
| 2025-02-27 | $15.05 | $15.13 | $14.55 | $14.78 | $14.78 | 8,446,100 |
| 2025-02-26 | $15.14 | $15.21 | $14.89 | $15.05 | $15.05 | 10,015,760 |
| 2025-02-25 | $14.51 | $15.50 | $14.51 | $15.05 | $15.05 | 12,740,610 |
| 2025-02-24 | $15.12 | $15.27 | $14.83 | $15.11 | $15.11 | 12,729,780 |
| 2025-02-20 | $14.99 | $15.14 | $14.66 | $14.80 | $14.80 | 9,809,540 |
| 2025-02-19 | $14.45 | $14.76 | $14.35 | $14.65 | $14.65 | 7,212,100 |
| 2025-02-18 | $15.14 | $15.24 | $14.36 | $14.45 | $14.45 | 9,944,350 |
| 2025-02-17 | $14.98 | $15.37 | $14.88 | $15.05 | $15.05 | 11,907,880 |
| 2025-02-14 | $14.54 | $15.10 | $14.50 | $14.98 | $14.98 | 11,324,290 |
| 2025-02-13 | $14.85 | $14.85 | $14.37 | $14.54 | $14.54 | 9,335,050 |
| 2025-02-12 | $14.80 | $14.96 | $14.68 | $14.83 | $14.83 | 12,008,000 |
| 2025-02-11 | $14.84 | $15.00 | $14.58 | $14.79 | $14.79 | 9,221,670 |
| 2025-02-10 | $14.64 | $15.00 | $14.58 | $14.98 | $14.98 | 11,377,010 |
| 2025-02-07 | $14.33 | $14.71 | $14.16 | $14.58 | $14.58 | 13,448,480 |
| 2025-02-06 | $13.94 | $14.35 | $13.69 | $14.35 | $14.35 | 12,410,850 |
| 2025-02-05 | $13.93 | $14.26 | $13.80 | $13.98 | $13.98 | 12,260,180 |
| 2025-01-27 | $13.48 | $14.00 | $13.43 | $13.63 | $13.63 | 15,492,230 |
| 2025-01-24 | $12.87 | $13.35 | $12.81 | $13.30 | $13.30 | 14,413,780 |
| 2025-01-23 | $13.10 | $13.27 | $12.75 | $12.75 | $12.75 | 13,265,340 |
| 2025-01-22 | $13.00 | $13.28 | $12.88 | $12.91 | $12.91 | 13,896,360 |
| 2025-01-21 | $13.53 | $13.78 | $12.85 | $13.07 | $13.07 | 33,986,750 |
| 2025-01-20 | $16.28 | $16.28 | $14.16 | $14.27 | $14.27 | 49,714,360 |
| 2025-01-17 | $13.50 | $14.80 | $13.45 | $14.80 | $14.80 | 28,760,360 |
| 2025-01-16 | $12.83 | $13.50 | $12.74 | $13.45 | $13.45 | 14,402,150 |
| 2025-01-15 | $12.68 | $12.84 | $12.57 | $12.65 | $12.65 | 5,814,950 |
| 2025-01-14 | $12.08 | $12.71 | $12.01 | $12.66 | $12.66 | 8,212,960 |
| 2025-01-13 | $11.70 | $12.00 | $11.55 | $11.91 | $11.91 | 4,462,480 |
| 2025-01-09 | $11.87 | $12.25 | $11.81 | $12.13 | $12.13 | 6,068,480 |
| 2025-01-08 | $12.00 | $12.10 | $11.60 | $11.94 | $11.94 | 6,312,660 |
| 2025-01-07 | $11.94 | $12.07 | $11.83 | $12.07 | $12.07 | 5,895,480 |
| 2025-01-06 | $11.88 | $11.94 | $11.52 | $11.78 | $11.78 | 6,092,270 |
| 2025-01-03 | $12.56 | $12.75 | $11.87 | $11.87 | $11.87 | 9,603,900 |
| 2025-01-02 | $12.78 | $12.99 | $12.39 | $12.50 | $12.50 | 8,477,630 |
| 2024-12-31 | $13.69 | $13.75 | $12.86 | $12.88 | $12.88 | 10,587,930 |
| 2024-12-30 | $13.70 | $13.80 | $13.18 | $13.62 | $13.62 | 7,836,070 |
| 2024-12-27 | $13.83 | $14.00 | $13.62 | $13.65 | $13.65 | 10,256,500 |
| 2024-12-26 | $13.65 | $13.98 | $13.65 | $13.74 | $13.74 | 10,018,120 |
| 2024-12-25 | $14.05 | $14.13 | $13.25 | $13.50 | $13.50 | 14,594,520 |
| 2024-12-24 | $14.31 | $14.60 | $13.89 | $14.22 | $14.22 | 14,990,040 |
| 2024-12-23 | $15.55 | $15.59 | $14.39 | $14.42 | $14.42 | 19,004,980 |
| 2024-12-20 | $15.45 | $15.77 | $15.10 | $15.55 | $15.55 | 23,725,950 |
| 2024-12-19 | $15.05 | $16.30 | $15.00 | $15.65 | $15.65 | 42,142,980 |
| 2024-12-18 | $14.45 | $15.29 | $14.45 | $15.29 | $15.29 | 25,659,970 |
| 2024-12-17 | $14.58 | $14.78 | $13.83 | $13.90 | $13.90 | 14,483,690 |
| 2024-12-16 | $15.00 | $15.22 | $14.44 | $14.62 | $14.62 | 19,515,340 |
| 2024-12-13 | $15.52 | $15.85 | $15.16 | $15.28 | $15.28 | 25,360,910 |
| 2024-12-12 | $16.05 | $16.60 | $15.53 | $15.59 | $15.59 | 49,889,050 |
| 2024-12-11 | $16.01 | $16.01 | $15.50 | $16.01 | $16.01 | 19,404,740 |
| 2024-12-10 | $14.39 | $14.88 | $14.11 | $14.55 | $14.55 | 21,745,040 |
| 2024-12-09 | $14.32 | $14.48 | $13.80 | $14.06 | $14.06 | 10,911,300 |
| 2024-12-06 | $14.22 | $14.55 | $13.96 | $14.33 | $14.33 | 13,556,780 |
| 2024-12-05 | $13.77 | $14.26 | $13.77 | $14.15 | $14.15 | 10,269,320 |
| 2024-12-04 | $14.39 | $14.75 | $13.89 | $13.97 | $13.97 | 14,348,170 |
| 2024-12-03 | $14.19 | $14.50 | $13.77 | $14.24 | $14.24 | 13,031,090 |
| 2024-12-02 | $14.14 | $14.33 | $14.00 | $14.21 | $14.21 | 12,693,360 |
| 2024-11-29 | $14.28 | $14.52 | $13.85 | $14.33 | $14.33 | 14,628,110 |
| 2024-11-28 | $14.16 | $14.79 | $13.97 | $14.38 | $14.38 | 18,013,040 |
| 2024-11-27 | $13.52 | $14.17 | $13.10 | $14.15 | $14.15 | 17,377,420 |
| 2024-11-26 | $14.80 | $15.00 | $14.00 | $14.26 | $14.26 | 19,837,220 |
| 2024-11-25 | $13.97 | $14.84 | $13.63 | $14.46 | $14.46 | 24,655,230 |
| 2024-11-22 | $13.74 | $14.59 | $13.58 | $13.61 | $13.61 | 16,307,150 |
| 2024-11-21 | $13.67 | $13.99 | $13.54 | $13.82 | $13.82 | 11,038,150 |
| 2024-11-20 | $13.33 | $14.11 | $13.27 | $13.90 | $13.90 | 14,621,540 |
| 2024-11-19 | $12.98 | $13.25 | $12.71 | $13.21 | $13.21 | 11,119,300 |
| 2024-11-18 | $13.99 | $14.07 | $12.80 | $12.84 | $12.84 | 18,062,850 |
| 2024-11-15 | $14.74 | $14.89 | $13.86 | $13.86 | $13.86 | 21,327,740 |
| 2024-11-14 | $15.25 | $16.32 | $14.46 | $14.46 | $14.46 | 27,137,870 |
| 2024-11-13 | $15.42 | $15.55 | $14.61 | $14.84 | $14.84 | 18,797,560 |
| 2024-11-12 | $14.81 | $16.00 | $14.80 | $15.14 | $15.14 | 37,750,080 |
| 2024-11-11 | $14.02 | $14.80 | $13.93 | $14.64 | $14.64 | 19,664,510 |
| 2024-11-08 | $13.77 | $14.07 | $13.52 | $13.99 | $13.99 | 17,204,840 |
| 2024-11-07 | $13.13 | $13.64 | $13.00 | $13.63 | $13.63 | 13,040,580 |
| 2024-11-06 | $13.39 | $13.64 | $13.12 | $13.20 | $13.20 | 11,829,720 |
| 2024-11-05 | $12.85 | $13.23 | $12.69 | $13.19 | $13.19 | 10,688,870 |
| 2024-11-04 | $12.50 | $12.78 | $12.38 | $12.76 | $12.76 | 8,107,840 |
| 2024-11-01 | $13.48 | $13.62 | $12.54 | $12.61 | $12.61 | 17,104,150 |
| 2024-10-31 | $13.39 | $13.89 | $13.18 | $13.63 | $13.63 | 16,415,380 |
| 2024-10-30 | $13.70 | $13.74 | $13.31 | $13.58 | $13.58 | 15,003,930 |
| 2024-10-29 | $14.98 | $14.98 | $13.97 | $13.97 | $13.97 | 27,279,740 |
| 2024-10-28 | $13.80 | $15.13 | $13.60 | $14.85 | $14.85 | 34,994,410 |
| 2024-10-25 | $13.42 | $13.98 | $13.23 | $13.75 | $13.75 | 34,530,750 |
| 2024-10-24 | $12.60 | $13.15 | $12.42 | $12.84 | $12.84 | 16,806,480 |
| 2024-10-23 | $12.52 | $13.26 | $12.41 | $12.64 | $12.64 | 13,079,380 |
| 2024-10-22 | $12.98 | $12.98 | $12.37 | $12.50 | $12.50 | 11,797,600 |
| 2024-10-21 | $12.78 | $13.09 | $12.74 | $12.98 | $12.98 | 14,061,730 |
| 2024-10-18 | $12.25 | $12.93 | $12.15 | $12.74 | $12.74 | 13,486,730 |
| 2024-10-17 | $12.95 | $12.95 | $12.38 | $12.43 | $12.43 | 14,106,230 |
| 2024-10-16 | $12.00 | $12.38 | $11.88 | $12.21 | $12.21 | 7,390,600 |
| 2024-10-15 | $12.26 | $12.68 | $12.12 | $12.18 | $12.18 | 10,771,080 |
| 2024-10-14 | $11.90 | $12.39 | $11.66 | $12.38 | $12.38 | 11,668,400 |
| 2024-10-11 | $12.20 | $12.40 | $11.71 | $11.85 | $11.85 | 12,177,320 |
| 2024-10-10 | $12.84 | $12.99 | $12.20 | $12.25 | $12.25 | 13,434,130 |
| 2024-10-09 | $13.25 | $13.44 | $12.50 | $12.61 | $12.61 | 19,968,840 |
| 2024-10-08 | $13.83 | $13.83 | $12.55 | $13.69 | $13.69 | 31,019,180 |
| 2024-09-30 | $11.90 | $12.57 | $11.66 | $12.57 | $12.57 | 26,512,530 |
| 2024-09-27 | $11.20 | $11.45 | $11.00 | $11.43 | $11.43 | 11,197,720 |
| 2024-09-26 | $10.75 | $11.03 | $10.70 | $11.02 | $11.02 | 11,216,760 |
| 2024-09-25 | $10.90 | $11.20 | $10.84 | $10.95 | $10.95 | 16,796,560 |
| 2024-09-24 | $10.82 | $11.03 | $10.58 | $10.98 | $10.98 | 15,019,220 |
| 2024-09-23 | $10.80 | $10.98 | $10.50 | $10.82 | $10.82 | 11,514,960 |
| 2024-09-20 | $10.45 | $10.80 | $10.45 | $10.60 | $10.60 | 10,927,970 |
| 2024-09-19 | $10.38 | $10.58 | $10.19 | $10.48 | $10.48 | 11,463,000 |
| 2024-09-18 | $10.11 | $10.25 | $9.89 | $10.18 | $10.18 | 6,990,600 |
| 2024-09-13 | $10.32 | $10.41 | $10.07 | $10.07 | $10.07 | 9,285,240 |
| 2024-09-12 | $10.35 | $10.68 | $10.18 | $10.48 | $10.48 | 13,918,380 |
| 2024-09-11 | $10.18 | $10.45 | $10.15 | $10.28 | $10.28 | 8,013,730 |
| 2024-09-10 | $10.25 | $10.33 | $10.05 | $10.27 | $10.27 | 9,253,170 |
| 2024-09-09 | $10.19 | $10.33 | $9.94 | $10.27 | $10.27 | 12,377,970 |
| 2024-09-06 | $10.85 | $10.93 | $10.15 | $10.40 | $10.40 | 23,031,210 |
| 2024-09-05 | $10.43 | $10.85 | $10.43 | $10.85 | $10.85 | 6,423,130 |
| 2024-09-04 | $9.75 | $9.95 | $9.75 | $9.86 | $9.86 | 2,350,500 |
| 2024-09-03 | $9.69 | $9.91 | $9.65 | $9.88 | $9.88 | 3,188,500 |
| 2024-09-02 | $10.06 | $10.10 | $9.68 | $9.70 | $9.70 | 4,000,600 |
| 2024-08-30 | $9.69 | $10.15 | $9.64 | $10.06 | $10.06 | 6,859,800 |
| 2024-08-29 | $9.33 | $9.68 | $9.30 | $9.64 | $9.64 | 5,404,950 |
| 2024-08-28 | $9.14 | $9.41 | $9.09 | $9.35 | $9.35 | 3,046,400 |
| 2024-08-27 | $9.40 | $9.57 | $9.24 | $9.29 | $9.29 | 3,804,500 |
| 2024-08-26 | $9.43 | $9.51 | $9.30 | $9.44 | $9.44 | 3,559,760 |
| 2024-08-23 | $9.53 | $9.60 | $9.32 | $9.51 | $9.51 | 3,629,200 |
| 2024-08-22 | $9.55 | $9.69 | $9.32 | $9.34 | $9.34 | 3,979,980 |
| 2024-08-21 | $9.54 | $9.69 | $9.50 | $9.52 | $9.52 | 2,789,100 |
| 2024-08-20 | $9.78 | $9.83 | $9.51 | $9.56 | $9.56 | 3,380,800 |
| 2024-08-19 | $9.79 | $10.02 | $9.72 | $9.82 | $9.82 | 3,948,700 |
| 2024-08-16 | $9.77 | $9.87 | $9.70 | $9.76 | $9.76 | 3,379,500 |
| 2024-08-15 | $9.63 | $9.84 | $9.48 | $9.77 | $9.77 | 3,966,370 |
| 2024-08-14 | $9.56 | $9.72 | $9.54 | $9.61 | $9.61 | 3,119,700 |
| 2024-08-13 | $9.46 | $9.61 | $9.38 | $9.60 | $9.60 | 2,678,130 |
| 2024-08-12 | $9.66 | $9.69 | $9.43 | $9.54 | $9.54 | 4,505,350 |
| 2024-08-09 | $9.90 | $10.04 | $9.85 | $9.85 | $9.85 | 3,124,800 |
| 2024-08-08 | $10.14 | $10.17 | $9.80 | $9.92 | $9.92 | 5,364,430 |
| 2024-08-07 | $10.05 | $10.27 | $10.05 | $10.13 | $10.13 | 4,407,990 |
| 2024-08-06 | $10.03 | $10.29 | $9.87 | $10.10 | $10.10 | 6,124,200 |
| 2024-08-05 | $10.15 | $10.36 | $9.92 | $9.93 | $9.93 | 10,477,580 |
| 2024-08-02 | $10.68 | $10.68 | $10.32 | $10.33 | $10.33 | 8,194,550 |
| 2024-08-01 | $10.51 | $10.83 | $10.49 | $10.63 | $10.63 | 10,835,060 |
| 2024-07-31 | $10.31 | $10.73 | $10.20 | $10.63 | $10.63 | 12,693,490 |
| 2024-07-30 | $10.24 | $10.48 | $10.15 | $10.31 | $10.31 | 10,449,100 |
| 2024-07-29 | $10.14 | $10.40 | $9.97 | $10.35 | $10.35 | 12,518,020 |
| 2024-07-26 | $10.21 | $10.30 | $9.97 | $10.11 | $10.11 | 11,983,160 |
| 2024-07-25 | $10.68 | $10.68 | $10.22 | $10.33 | $10.33 | 13,746,140 |
| 2024-07-24 | $10.80 | $10.99 | $10.43 | $10.69 | $10.69 | 22,195,280 |
| 2024-07-23 | $12.40 | $12.40 | $11.07 | $11.30 | $11.30 | 33,580,150 |
| 2024-07-22 | $11.59 | $11.59 | $11.59 | $11.59 | $11.59 | 3,041,090 |
| 2024-07-19 | $9.58 | $10.54 | $9.47 | $10.54 | $10.54 | 5,780,280 |
| 2024-07-18 | $9.51 | $9.90 | $9.27 | $9.58 | $9.58 | 4,159,420 |
| 2024-07-17 | $9.95 | $9.98 | $9.68 | $9.69 | $9.69 | 2,726,900 |
| 2024-07-16 | $9.81 | $9.96 | $9.72 | $9.93 | $9.93 | 2,059,300 |
| 2024-07-15 | $10.14 | $10.19 | $9.82 | $9.86 | $9.86 | 3,081,700 |
| 2024-07-12 | $10.29 | $10.29 | $9.99 | $10.05 | $10.05 | 3,157,820 |
| 2024-07-11 | $10.10 | $10.23 | $10.02 | $10.18 | $10.18 | 3,806,990 |
| 2024-07-10 | $9.87 | $10.03 | $9.76 | $9.90 | $9.90 | 3,118,790 |
| 2024-07-09 | $9.90 | $9.96 | $9.55 | $9.95 | $9.95 | 3,652,100 |
| 2024-07-08 | $10.22 | $10.22 | $9.78 | $9.80 | $9.80 | 3,680,000 |
| 2024-07-05 | $9.92 | $10.27 | $9.74 | $10.19 | $10.19 | 4,769,020 |
| 2024-07-04 | $10.30 | $10.93 | $10.03 | $10.06 | $10.06 | 6,497,360 |
| 2024-07-03 | $10.64 | $10.66 | $10.29 | $10.30 | $10.30 | 6,142,290 |
| 2024-07-02 | $10.35 | $10.98 | $10.35 | $10.77 | $10.77 | 8,263,200 |
| 2024-07-01 | $10.31 | $10.42 | $10.10 | $10.35 | $10.35 | 3,800,800 |
| 2024-06-28 | $10.50 | $10.67 | $10.32 | $10.42 | $10.42 | 4,061,400 |
| 2024-06-27 | $10.73 | $10.82 | $10.46 | $10.46 | $10.46 | 3,597,300 |
| 2024-06-26 | $10.19 | $10.72 | $10.12 | $10.72 | $10.72 | 4,896,270 |
| 2024-06-25 | $10.63 | $10.73 | $10.09 | $10.27 | $10.27 | 5,476,800 |
| 2024-06-24 | $10.78 | $10.78 | $10.30 | $10.44 | $10.44 | 6,018,960 |
| 2024-06-21 | $10.96 | $11.11 | $10.62 | $10.93 | $10.93 | 3,962,200 |
| 2024-06-20 | $11.30 | $11.36 | $10.93 | $10.95 | $10.95 | 6,409,320 |
| 2024-06-19 | $11.28 | $11.56 | $11.28 | $11.35 | $11.35 | 6,816,790 |
| 2024-06-18 | $10.83 | $11.28 | $10.75 | $11.26 | $11.26 | 6,199,680 |
| 2024-06-17 | $10.93 | $10.99 | $10.78 | $10.83 | $10.83 | 2,750,520 |
| 2024-06-14 | $10.86 | $10.95 | $10.72 | $10.92 | $10.92 | 3,679,700 |
| 2024-06-13 | $10.87 | $10.98 | $10.71 | $10.86 | $10.86 | 3,981,310 |
| 2024-06-12 | $10.60 | $10.90 | $10.60 | $10.87 | $10.87 | 4,070,700 |
| 2024-06-11 | $10.36 | $10.64 | $10.17 | $10.59 | $10.59 | 4,407,900 |
| 2024-06-07 | $10.35 | $10.47 | $10.20 | $10.39 | $10.39 | 4,282,890 |
| 2024-06-06 | $10.85 | $10.91 | $10.00 | $10.20 | $10.20 | 9,183,400 |
| 2024-06-05 | $10.90 | $11.04 | $10.83 | $10.86 | $10.86 | 4,380,140 |
| 2024-06-04 | $11.11 | $11.30 | $10.81 | $10.95 | $10.95 | 6,022,900 |
| 2024-06-03 | $11.45 | $11.63 | $11.16 | $11.25 | $11.25 | 5,856,700 |
| 2024-05-31 | $11.29 | $11.68 | $11.29 | $11.54 | $11.54 | 7,296,100 |
| 2024-05-30 | $11.16 | $11.46 | $11.03 | $11.29 | $11.29 | 5,024,300 |
| 2024-05-29 | $11.21 | $11.40 | $11.15 | $11.23 | $11.23 | 5,043,310 |
| 2024-05-28 | $11.43 | $11.53 | $11.24 | $11.25 | $11.25 | 5,717,100 |
| 2024-05-27 | $11.64 | $11.74 | $11.18 | $11.51 | $11.51 | 9,923,720 |
| 2024-05-24 | $12.21 | $12.25 | $11.76 | $11.76 | $11.76 | 9,499,490 |
| 2024-05-23 | $11.95 | $12.30 | $11.76 | $12.28 | $12.28 | 17,024,610 |
| 2024-05-22 | $11.90 | $12.03 | $11.67 | $11.99 | $11.99 | 7,087,300 |
| 2024-05-21 | $12.22 | $12.30 | $11.89 | $11.89 | $11.89 | 8,658,000 |
| 2024-05-20 | $12.08 | $12.32 | $12.00 | $12.20 | $12.20 | 10,866,930 |
| 2024-05-17 | $11.96 | $12.20 | $11.77 | $12.12 | $12.12 | 12,053,070 |
| 2024-05-16 | $12.16 | $12.20 | $11.92 | $11.96 | $11.96 | 12,456,450 |
| 2024-05-15 | $12.04 | $12.16 | $11.91 | $12.07 | $12.07 | 9,477,990 |
| 2024-05-14 | $12.43 | $12.60 | $11.98 | $12.19 | $12.19 | 17,512,660 |
| 2024-05-13 | $13.10 | $13.14 | $12.53 | $12.53 | $12.53 | 27,445,830 |
| 2024-05-10 | $13.70 | $14.21 | $13.62 | $13.92 | $13.92 | 31,458,230 |
| 2024-05-09 | $13.93 | $14.06 | $13.50 | $13.78 | $13.78 | 24,034,240 |
| 2024-05-08 | $14.08 | $14.28 | $13.55 | $13.61 | $13.61 | 28,875,340 |
| 2024-05-07 | $14.00 | $14.55 | $13.73 | $14.12 | $14.12 | 43,267,570 |
| 2024-05-06 | $16.00 | $16.80 | $14.34 | $14.41 | $14.41 | 61,067,120 |
| 2024-04-30 | $15.93 | $15.93 | $15.12 | $15.93 | $15.93 | 63,175,530 |
| 2024-04-29 | $14.48 | $14.48 | $14.48 | $14.48 | $14.48 | 3,917,090 |
| 2024-04-26 | $11.73 | $13.16 | $11.73 | $13.16 | $13.16 | 12,943,330 |
| 2024-04-25 | $11.57 | $12.35 | $11.57 | $11.96 | $11.96 | 10,239,540 |
| 2024-04-24 | $11.28 | $11.89 | $11.28 | $11.74 | $11.74 | 13,163,770 |
| 2024-04-23 | $10.70 | $11.94 | $10.70 | $11.37 | $11.37 | 14,279,830 |
| 2024-04-22 | $10.36 | $11.17 | $10.13 | $10.85 | $10.85 | 7,314,950 |
| 2024-04-19 | $10.60 | $10.87 | $10.31 | $10.48 | $10.48 | 5,917,780 |
| 2024-04-18 | $10.81 | $11.00 | $10.53 | $10.73 | $10.73 | 5,516,260 |
| 2024-04-17 | $10.44 | $11.02 | $10.40 | $10.85 | $10.85 | 6,521,960 |
| 2024-04-16 | $11.28 | $11.32 | $10.34 | $10.34 | $10.34 | 9,511,640 |
| 2024-04-15 | $12.15 | $12.37 | $11.30 | $11.49 | $11.49 | 8,537,240 |
| 2024-04-12 | $12.08 | $12.65 | $11.82 | $12.34 | $12.34 | 9,219,220 |
| 2024-04-11 | $11.90 | $12.25 | $11.65 | $12.18 | $12.18 | 6,507,400 |
| 2024-04-10 | $12.29 | $12.38 | $11.66 | $11.97 | $11.97 | 6,072,400 |
| 2024-04-09 | $11.88 | $12.98 | $11.88 | $12.44 | $12.44 | 8,024,240 |
| 2024-04-08 | $12.12 | $12.36 | $11.70 | $11.92 | $11.92 | 5,932,000 |
| 2024-04-03 | $12.40 | $12.51 | $12.03 | $12.12 | $12.12 | 5,971,110 |
| 2024-04-02 | $12.75 | $12.82 | $12.38 | $12.55 | $12.55 | 8,679,720 |
| 2024-04-01 | $12.79 | $13.20 | $12.66 | $12.75 | $12.75 | 11,547,510 |
| 2024-03-29 | $13.14 | $13.28 | $12.36 | $12.61 | $12.61 | 15,351,260 |
| 2024-03-28 | $11.58 | $12.64 | $11.58 | $12.64 | $12.64 | 5,474,220 |
| 2024-03-27 | $12.27 | $12.39 | $11.47 | $11.49 | $11.49 | 7,702,750 |
| 2024-03-26 | $12.51 | $12.73 | $11.91 | $12.16 | $12.16 | 11,850,920 |
| 2024-03-25 | $12.70 | $13.39 | $12.44 | $12.82 | $12.82 | 15,686,040 |
| 2024-03-22 | $12.52 | $12.73 | $12.38 | $12.67 | $12.67 | 9,398,160 |
| 2024-03-21 | $12.46 | $12.67 | $12.36 | $12.51 | $12.51 | 8,406,940 |
| 2024-03-20 | $12.38 | $12.55 | $12.28 | $12.48 | $12.48 | 9,724,300 |
| 2024-03-19 | $12.85 | $13.09 | $12.36 | $12.44 | $12.44 | 16,666,240 |
| 2024-03-18 | $11.57 | $12.88 | $11.57 | $12.88 | $12.88 | 9,760,040 |
| 2024-03-15 | $11.51 | $11.71 | $11.36 | $11.71 | $11.71 | 3,841,520 |
| 2024-03-14 | $11.69 | $11.78 | $11.31 | $11.64 | $11.64 | 5,768,360 |
| 2024-03-13 | $11.49 | $11.99 | $11.49 | $11.83 | $11.83 | 7,618,260 |
| 2024-03-12 | $11.34 | $11.50 | $11.22 | $11.47 | $11.47 | 4,291,430 |
| 2024-03-11 | $11.10 | $11.28 | $10.96 | $11.27 | $11.27 | 4,763,780 |
| 2024-03-08 | $10.91 | $11.20 | $10.90 | $11.15 | $11.15 | 3,968,800 |
| 2024-03-07 | $11.31 | $11.41 | $10.92 | $10.99 | $10.99 | 6,590,100 |
| 2024-03-06 | $10.94 | $11.99 | $10.88 | $11.27 | $11.27 | 9,500,300 |
| 2024-03-05 | $11.08 | $11.37 | $10.85 | $11.00 | $11.00 | 5,584,700 |
| 2024-03-04 | $11.36 | $11.37 | $10.88 | $11.12 | $11.12 | 5,365,180 |
| 2024-03-01 | $10.87 | $11.28 | $10.87 | $11.26 | $11.26 | 6,621,300 |
| 2024-02-29 | $10.30 | $10.92 | $10.20 | $10.87 | $10.87 | 8,155,110 |
| 2024-02-28 | $11.56 | $11.93 | $10.46 | $10.46 | $10.46 | 10,177,280 |
| 2024-02-27 | $11.13 | $11.62 | $11.06 | $11.62 | $11.62 | 7,329,810 |
| 2024-02-26 | $10.91 | $11.40 | $10.75 | $11.25 | $11.25 | 9,419,030 |
| 2024-02-23 | $10.54 | $11.40 | $10.54 | $11.02 | $11.02 | 9,153,160 |
| 2024-02-22 | $10.04 | $10.42 | $10.00 | $10.40 | $10.40 | 5,867,300 |
| 2024-02-21 | $9.66 | $10.25 | $9.58 | $10.04 | $10.04 | 6,528,000 |
| 2024-02-20 | $9.89 | $9.90 | $9.42 | $9.74 | $9.74 | 5,697,620 |
| 2024-02-19 | $9.27 | $9.85 | $9.20 | $9.79 | $9.79 | 11,356,570 |
| 2024-02-08 | $8.22 | $8.95 | $8.22 | $8.95 | $8.95 | 7,912,010 |
| 2024-02-07 | $9.02 | $9.27 | $8.06 | $8.14 | $8.14 | 13,707,050 |
| 2024-02-06 | $9.02 | $9.31 | $8.32 | $8.96 | $8.96 | 10,854,770 |
| 2024-02-05 | $9.95 | $10.17 | $9.23 | $9.23 | $9.23 | 9,836,850 |
| 2024-02-02 | $10.82 | $11.39 | $9.89 | $10.25 | $10.25 | 8,760,620 |
| 2024-02-01 | $10.66 | $11.05 | $10.41 | $10.81 | $10.81 | 8,772,980 |
| 2024-01-31 | $10.94 | $10.94 | $10.94 | $10.94 | $10.94 | 0 |
| 2024-01-30 | $10.60 | $11.36 | $10.43 | $10.94 | $10.94 | 14,974,060 |
| 2024-01-29 | $11.95 | $12.38 | $11.52 | $11.52 | $11.52 | 12,930,650 |
| 2024-01-26 | $12.48 | $12.80 | $11.99 | $12.80 | $12.80 | 8,447,880 |
| 2024-01-25 | $11.05 | $11.76 | $10.91 | $11.64 | $11.64 | 5,806,900 |
| 2024-01-24 | $11.18 | $11.23 | $10.60 | $11.05 | $11.05 | 5,405,210 |
| 2024-01-23 | $11.05 | $11.33 | $10.90 | $11.15 | $11.15 | 4,932,650 |
| 2024-01-22 | $12.10 | $12.10 | $11.03 | $11.13 | $11.13 | 4,968,210 |
| 2024-01-19 | $12.28 | $12.30 | $12.01 | $12.06 | $12.06 | 3,139,230 |
| 2024-01-18 | $12.30 | $12.48 | $11.96 | $12.28 | $12.28 | 4,060,860 |
| 2024-01-17 | $12.69 | $12.73 | $12.38 | $12.38 | $12.38 | 2,217,300 |
| 2024-01-16 | $12.82 | $12.85 | $12.42 | $12.67 | $12.67 | 4,060,760 |
| 2024-01-15 | $12.93 | $12.93 | $12.69 | $12.82 | $12.82 | 4,263,830 |
| 2024-01-12 | $13.20 | $13.20 | $12.80 | $12.96 | $12.96 | 3,881,660 |
| 2024-01-11 | $13.10 | $13.32 | $13.00 | $13.20 | $13.20 | 3,387,350 |
| 2024-01-10 | $13.21 | $13.22 | $12.91 | $13.01 | $13.01 | 3,401,660 |
| 2024-01-09 | $13.40 | $13.55 | $13.10 | $13.22 | $13.22 | 3,158,180 |
| 2024-01-08 | $13.50 | $13.64 | $13.27 | $13.28 | $13.28 | 2,573,260 |
| 2024-01-05 | $13.89 | $13.94 | $13.53 | $13.64 | $13.64 | 1,974,700 |
| 2024-01-04 | $13.93 | $13.98 | $13.72 | $13.83 | $13.83 | 1,386,210 |
| 2024-01-03 | $13.77 | $13.97 | $13.67 | $13.90 | $13.90 | 2,634,100 |
| 2024-01-02 | $13.79 | $14.03 | $13.70 | $13.95 | $13.95 | 3,333,240 |
| 2024-01-01 | $13.69 | $13.69 | $13.69 | $13.69 | $13.69 | 0 |
| 2023-12-29 | $13.48 | $13.73 | $13.42 | $13.69 | $13.69 | 2,192,140 |
| 2023-12-28 | $13.13 | $13.64 | $12.94 | $13.47 | $13.47 | 3,070,000 |
| 2023-12-27 | $12.81 | $13.19 | $12.79 | $13.13 | $13.13 | 3,484,420 |
| 2023-12-26 | $13.40 | $13.49 | $12.73 | $12.82 | $12.82 | 3,962,100 |
| 2023-12-25 | $13.52 | $13.95 | $13.36 | $13.40 | $13.40 | 2,787,980 |
| 2023-12-22 | $13.89 | $13.98 | $13.51 | $13.53 | $13.53 | 3,543,200 |
| 2023-12-21 | $13.85 | $13.99 | $13.59 | $13.89 | $13.89 | 2,843,220 |
| 2023-12-20 | $14.08 | $14.28 | $13.91 | $13.92 | $13.92 | 2,585,300 |
| 2023-12-19 | $14.01 | $14.17 | $13.88 | $14.13 | $14.13 | 2,148,060 |
| 2023-12-18 | $14.27 | $14.40 | $14.05 | $14.10 | $14.10 | 2,317,500 |
| 2023-12-15 | $14.38 | $14.50 | $14.22 | $14.24 | $14.24 | 1,932,700 |
| 2023-12-14 | $14.61 | $14.74 | $14.36 | $14.38 | $14.38 | 2,343,100 |
| 2023-12-13 | $14.78 | $14.78 | $14.53 | $14.54 | $14.54 | 2,522,980 |
| 2023-12-12 | $14.82 | $14.82 | $14.65 | $14.71 | $14.71 | 2,443,050 |
| 2023-12-11 | $14.45 | $14.77 | $14.31 | $14.74 | $14.74 | 3,952,700 |
| 2023-12-08 | $14.63 | $14.80 | $14.49 | $14.50 | $14.50 | 3,223,800 |
| 2023-12-07 | $14.21 | $14.69 | $14.21 | $14.59 | $14.59 | 4,182,240 |
| 2023-12-06 | $14.31 | $14.45 | $14.12 | $14.27 | $14.27 | 2,522,220 |
| 2023-12-05 | $14.56 | $14.65 | $14.35 | $14.35 | $14.35 | 3,848,340 |
| 2023-12-04 | $14.42 | $14.79 | $14.42 | $14.60 | $14.60 | 5,009,490 |
| 2023-12-01 | $14.01 | $14.48 | $14.01 | $14.46 | $14.46 | 2,923,580 |
| 2023-11-30 | $14.17 | $14.35 | $13.99 | $14.10 | $14.10 | 2,973,620 |
| 2023-11-29 | $14.48 | $14.56 | $14.18 | $14.21 | $14.21 | 3,517,120 |
| 2023-11-28 | $14.40 | $14.55 | $14.12 | $14.48 | $14.48 | 4,424,590 |
| 2023-11-27 | $14.29 | $14.60 | $14.18 | $14.18 | $14.18 | 4,374,800 |
| 2023-11-24 | $14.49 | $14.65 | $14.21 | $14.29 | $14.29 | 3,637,700 |
| 2023-11-23 | $14.26 | $14.72 | $14.23 | $14.49 | $14.49 | 4,554,280 |
| 2023-11-22 | $14.40 | $14.74 | $14.32 | $14.34 | $14.34 | 3,327,280 |
| 2023-11-21 | $14.66 | $14.85 | $14.47 | $14.49 | $14.49 | 3,745,380 |
| 2023-11-20 | $14.55 | $15.01 | $14.55 | $14.72 | $14.72 | 6,589,700 |
| 2023-11-17 | $14.45 | $14.64 | $14.42 | $14.57 | $14.57 | 2,749,800 |
| 2023-11-16 | $14.45 | $14.77 | $14.40 | $14.56 | $14.56 | 4,087,380 |
| 2023-11-15 | $14.55 | $14.76 | $14.34 | $14.46 | $14.46 | 4,663,400 |
| 2023-11-14 | $14.25 | $14.60 | $14.19 | $14.60 | $14.60 | 6,729,310 |
| 2023-11-13 | $13.79 | $14.23 | $13.73 | $14.20 | $14.20 | 5,733,850 |
| 2023-11-10 | $13.93 | $13.94 | $13.70 | $13.79 | $13.79 | 3,230,900 |
| 2023-11-09 | $14.00 | $14.13 | $13.82 | $13.94 | $13.94 | 3,814,140 |
| 2023-11-08 | $13.87 | $14.10 | $13.73 | $13.97 | $13.97 | 4,661,230 |
| 2023-11-07 | $13.99 | $13.99 | $13.66 | $13.84 | $13.84 | 4,833,320 |
| 2023-11-06 | $13.49 | $14.08 | $13.44 | $13.99 | $13.99 | 7,513,600 |
| 2023-11-03 | $12.98 | $13.63 | $12.89 | $13.45 | $13.45 | 9,588,910 |
| 2023-11-02 | $13.10 | $13.55 | $12.99 | $12.99 | $12.99 | 6,975,960 |
| 2023-11-01 | $13.70 | $13.72 | $12.92 | $13.07 | $13.07 | 12,753,740 |
| 2023-10-31 | $13.74 | $14.46 | $13.60 | $13.70 | $13.70 | 13,096,380 |
| 2023-10-30 | $13.47 | $14.02 | $13.00 | $13.69 | $13.69 | 13,214,970 |
| 2023-10-27 | $12.55 | $13.00 | $12.44 | $12.92 | $12.92 | 8,058,600 |
| 2023-10-26 | $12.54 | $12.70 | $12.26 | $12.55 | $12.55 | 3,384,940 |
| 2023-10-25 | $12.17 | $12.65 | $12.14 | $12.46 | $12.46 | 3,545,990 |
| 2023-10-24 | $12.03 | $12.30 | $11.79 | $12.17 | $12.17 | 3,554,220 |
| 2023-10-23 | $12.24 | $12.27 | $11.75 | $11.83 | $11.83 | 3,825,120 |
| 2023-10-20 | $12.42 | $12.57 | $12.18 | $12.24 | $12.24 | 4,428,120 |
| 2023-10-19 | $12.59 | $12.83 | $12.41 | $12.44 | $12.44 | 4,992,900 |
| 2023-10-18 | $12.77 | $12.80 | $12.37 | $12.60 | $12.60 | 5,810,930 |
| 2023-10-17 | $12.35 | $12.82 | $12.35 | $12.78 | $12.78 | 5,685,160 |
| 2023-10-16 | $12.42 | $12.50 | $12.17 | $12.39 | $12.39 | 4,087,100 |
| 2023-10-13 | $12.60 | $12.64 | $12.35 | $12.43 | $12.43 | 4,290,800 |
| 2023-10-12 | $12.43 | $12.73 | $12.43 | $12.66 | $12.66 | 6,709,570 |
| 2023-10-11 | $12.25 | $13.03 | $12.16 | $12.69 | $12.69 | 12,520,100 |
| 2023-10-10 | $11.97 | $12.18 | $11.89 | $12.17 | $12.17 | 5,384,850 |
| 2023-10-09 | $12.02 | $12.02 | $11.78 | $11.92 | $11.92 | 6,095,600 |
| 2023-09-28 | $11.98 | $12.12 | $11.95 | $12.02 | $12.02 | 4,371,400 |
| 2023-09-27 | $12.00 | $12.11 | $11.86 | $11.94 | $11.94 | 4,481,400 |
| 2023-09-26 | $11.95 | $12.05 | $11.84 | $11.97 | $11.97 | 5,476,100 |
| 2023-09-25 | $12.06 | $12.06 | $11.78 | $11.85 | $11.85 | 4,509,980 |
| 2023-09-22 | $11.65 | $12.03 | $11.53 | $12.02 | $12.02 | 6,522,960 |
| 2023-09-21 | $11.66 | $11.87 | $11.53 | $11.65 | $11.65 | 5,852,960 |
| 2023-09-20 | $12.09 | $12.14 | $11.73 | $11.79 | $11.79 | 7,844,040 |
| 2023-09-19 | $12.90 | $12.90 | $11.96 | $12.13 | $12.13 | 12,912,140 |
| 2023-09-18 | $13.08 | $13.08 | $12.68 | $12.81 | $12.81 | 6,802,500 |
| 2023-09-15 | $13.48 | $13.50 | $12.67 | $13.15 | $13.15 | 7,942,730 |
| 2023-09-14 | $14.73 | $14.89 | $13.40 | $13.45 | $13.45 | 13,180,100 |
| 2023-09-13 | $15.21 | $15.22 | $14.77 | $14.88 | $14.88 | 4,520,360 |
| 2023-09-12 | $15.46 | $15.46 | $15.10 | $15.21 | $15.21 | 4,747,410 |
| 2023-09-11 | $16.15 | $16.21 | $14.93 | $15.39 | $15.39 | 13,854,770 |
| 2023-09-08 | $15.31 | $16.28 | $15.31 | $16.13 | $16.13 | 10,607,820 |
| 2023-09-07 | $15.16 | $15.76 | $15.00 | $15.39 | $15.39 | 8,324,700 |
| 2023-09-06 | $14.85 | $15.17 | $14.76 | $15.16 | $15.16 | 5,301,850 |
| 2023-09-05 | $14.81 | $15.05 | $14.66 | $14.84 | $14.84 | 4,731,810 |
| 2023-09-04 | $14.24 | $14.90 | $14.19 | $14.81 | $14.81 | 5,224,010 |
| 2023-09-01 | $14.29 | $14.50 | $13.91 | $14.24 | $14.24 | 4,053,180 |
| 2023-08-31 | $14.38 | $14.50 | $14.22 | $14.27 | $14.27 | 3,525,130 |
| 2023-08-30 | $14.16 | $14.52 | $14.10 | $14.52 | $14.52 | 5,420,340 |
| 2023-08-29 | $13.68 | $14.25 | $13.68 | $14.20 | $14.20 | 5,331,420 |
| 2023-08-28 | $14.17 | $14.37 | $13.70 | $13.75 | $13.75 | 5,697,800 |
| 2023-08-25 | $13.76 | $13.91 | $13.37 | $13.52 | $13.52 | 4,696,400 |
| 2023-08-24 | $14.22 | $14.37 | $13.72 | $13.75 | $13.75 | 6,039,610 |
| 2023-08-23 | $14.47 | $14.76 | $14.09 | $14.11 | $14.11 | 7,363,220 |
| 2023-08-22 | $14.06 | $14.50 | $14.01 | $14.39 | $14.39 | 5,560,200 |
| 2023-08-21 | $13.70 | $14.25 | $13.50 | $13.85 | $13.85 | 2,685,400 |
| 2023-08-18 | $14.10 | $14.32 | $13.77 | $13.79 | $13.79 | 2,779,900 |
| 2023-08-17 | $13.82 | $14.19 | $13.68 | $14.15 | $14.15 | 3,090,490 |
| 2023-08-16 | $14.23 | $14.23 | $13.84 | $13.91 | $13.91 | 3,008,140 |
| 2023-08-15 | $14.57 | $14.62 | $14.07 | $14.23 | $14.23 | 4,484,420 |
| 2023-08-14 | $14.07 | $14.58 | $13.90 | $14.55 | $14.55 | 6,008,640 |
| 2023-08-11 | $14.29 | $14.45 | $14.07 | $14.07 | $14.07 | 3,624,840 |
| 2023-08-10 | $14.22 | $14.40 | $14.10 | $14.29 | $14.29 | 2,778,670 |
| 2023-08-09 | $14.39 | $14.75 | $14.22 | $14.25 | $14.25 | 5,312,670 |
| 2023-08-08 | $14.12 | $14.55 | $14.08 | $14.40 | $14.40 | 5,489,840 |
| 2023-08-07 | $14.30 | $14.30 | $14.01 | $14.12 | $14.12 | 4,208,940 |
| 2023-08-04 | $13.56 | $14.28 | $13.54 | $14.11 | $14.11 | 8,830,130 |
| 2023-08-03 | $13.43 | $13.69 | $13.43 | $13.57 | $13.57 | 2,290,610 |
| 2023-08-02 | $13.45 | $13.58 | $13.34 | $13.55 | $13.55 | 1,953,260 |
| 2023-08-01 | $13.64 | $13.69 | $13.40 | $13.44 | $13.44 | 3,295,960 |
| 2023-07-31 | $13.58 | $13.82 | $13.51 | $13.59 | $13.59 | 3,248,410 |
| 2023-07-28 | $13.33 | $13.64 | $13.21 | $13.53 | $13.53 | 3,488,220 |
| 2023-07-27 | $13.70 | $13.73 | $13.25 | $13.31 | $13.31 | 3,531,300 |
| 2023-07-26 | $13.95 | $13.95 | $13.59 | $13.67 | $13.67 | 2,898,680 |
| 2023-07-25 | $13.60 | $14.01 | $13.60 | $14.00 | $14.00 | 4,123,080 |
| 2023-07-24 | $13.31 | $13.72 | $13.20 | $13.58 | $13.58 | 3,202,640 |
| 2023-07-21 | $13.34 | $13.57 | $13.32 | $13.38 | $13.38 | 2,058,620 |
| 2023-07-20 | $13.74 | $13.77 | $13.43 | $13.44 | $13.44 | 2,666,100 |
| 2023-07-19 | $13.74 | $13.90 | $13.62 | $13.74 | $13.74 | 2,292,060 |
| 2023-07-18 | $14.04 | $14.05 | $13.69 | $13.76 | $13.76 | 4,245,690 |
| 2023-07-17 | $13.96 | $14.35 | $13.90 | $14.05 | $14.05 | 6,478,260 |
| 2023-07-14 | $13.59 | $14.66 | $13.59 | $13.96 | $13.96 | 9,553,020 |
| 2023-07-13 | $13.35 | $13.71 | $13.30 | $13.60 | $13.60 | 4,226,040 |
| 2023-07-12 | $13.62 | $13.63 | $13.31 | $13.32 | $13.32 | 4,515,930 |
| 2023-07-11 | $13.68 | $13.79 | $13.55 | $13.64 | $13.64 | 3,730,430 |
| 2023-07-10 | $14.00 | $14.14 | $13.54 | $13.70 | $13.70 | 5,054,300 |
| 2023-07-07 | $14.34 | $14.40 | $13.86 | $14.00 | $14.00 | 6,250,150 |
| 2023-07-06 | $14.61 | $14.85 | $14.34 | $14.39 | $14.39 | 6,911,580 |
| 2023-07-05 | $15.39 | $15.43 | $14.68 | $14.73 | $14.73 | 11,027,500 |
| 2023-07-04 | $14.79 | $15.58 | $14.75 | $15.52 | $15.52 | 8,935,400 |
| 2023-07-03 | $14.55 | $15.31 | $14.40 | $14.81 | $14.81 | 10,748,820 |
| 2023-06-30 | $14.55 | $14.78 | $14.39 | $14.54 | $14.54 | 4,748,940 |
| 2023-06-29 | $14.53 | $14.93 | $14.30 | $14.68 | $14.68 | 5,037,040 |
| 2023-06-28 | $15.45 | $15.50 | $14.46 | $14.57 | $14.57 | 7,024,390 |
| 2023-06-27 | $15.62 | $15.84 | $15.22 | $15.44 | $15.44 | 7,429,320 |
| 2023-06-26 | $16.65 | $16.83 | $15.56 | $15.64 | $15.64 | 5,316,630 |
| 2023-06-21 | $17.49 | $17.56 | $16.62 | $16.67 | $16.67 | 4,851,750 |
| 2023-06-20 | $17.34 | $17.78 | $17.21 | $17.54 | $17.54 | 5,872,140 |
| 2023-06-19 | $16.86 | $17.60 | $16.81 | $17.40 | $17.40 | 7,212,020 |
| 2023-06-16 | $16.74 | $16.95 | $16.31 | $16.86 | $16.86 | 3,940,350 |
| 2023-06-15 | $17.19 | $17.19 | $16.40 | $16.61 | $16.61 | 5,558,800 |
| 2023-06-14 | $17.07 | $17.22 | $16.99 | $17.05 | $17.05 | 3,361,450 |
| 2023-06-13 | $17.04 | $17.30 | $16.80 | $17.10 | $17.10 | 6,198,410 |
| 2023-06-12 | $17.10 | $17.46 | $16.74 | $16.96 | $16.96 | 4,723,680 |
| 2023-06-09 | $17.01 | $17.20 | $16.82 | $17.10 | $17.10 | 4,276,700 |
| 2023-06-08 | $17.17 | $17.38 | $16.74 | $17.00 | $17.00 | 6,692,420 |
| 2023-06-07 | $16.68 | $17.26 | $16.62 | $17.19 | $17.19 | 6,342,180 |
| 2023-06-06 | $17.33 | $17.34 | $16.57 | $16.76 | $16.76 | 6,719,660 |
| 2023-06-05 | $17.30 | $17.56 | $17.10 | $17.16 | $17.16 | 6,143,600 |
| 2023-06-02 | $17.11 | $17.45 | $17.01 | $17.30 | $17.30 | 6,514,140 |
| 2023-06-01 | $16.96 | $17.55 | $16.81 | $17.19 | $17.19 | 6,880,250 |
| 2023-05-31 | $16.37 | $17.50 | $16.37 | $17.26 | $17.26 | 9,547,520 |
| 2023-05-30 | $16.20 | $16.60 | $15.94 | $16.46 | $16.46 | 6,054,720 |
| 2023-05-29 | $15.58 | $17.00 | $15.58 | $16.34 | $16.34 | 10,728,430 |
| 2023-05-26 | $14.79 | $15.84 | $14.77 | $15.67 | $15.67 | 7,625,240 |
| 2023-05-25 | $14.82 | $15.08 | $14.56 | $14.92 | $14.92 | 4,066,360 |
| 2023-05-24 | $14.60 | $14.83 | $14.50 | $14.74 | $14.74 | 2,449,860 |
| 2023-05-23 | $15.08 | $15.08 | $14.60 | $14.70 | $14.70 | 3,991,550 |
| 2023-05-22 | $15.10 | $15.39 | $14.90 | $15.00 | $15.00 | 3,774,950 |
| 2023-05-19 | $15.32 | $15.46 | $15.04 | $15.18 | $15.18 | 2,839,180 |
| 2023-05-18 | $15.53 | $15.74 | $15.26 | $15.32 | $15.32 | 3,816,340 |
| 2023-05-17 | $14.77 | $15.63 | $14.75 | $15.53 | $15.53 | 6,307,500 |
| 2023-05-16 | $15.36 | $15.36 | $14.72 | $14.84 | $14.84 | 4,159,540 |
| 2023-05-15 | $15.30 | $15.30 | $14.67 | $15.28 | $15.28 | 6,188,130 |
| 2023-05-12 | $15.14 | $15.63 | $15.01 | $15.30 | $15.30 | 6,968,410 |
| 2023-05-11 | $14.37 | $15.34 | $14.36 | $15.22 | $15.22 | 9,984,080 |
| 2023-05-10 | $14.46 | $14.63 | $14.28 | $14.40 | $14.40 | 4,013,220 |
| 2023-05-09 | $14.86 | $14.88 | $14.39 | $14.45 | $14.45 | 5,936,220 |
| 2023-05-08 | $15.08 | $15.08 | $14.60 | $14.80 | $14.80 | 7,504,100 |
| 2023-05-05 | $14.30 | $15.36 | $14.20 | $15.18 | $15.18 | 9,550,860 |
| 2023-05-04 | $14.96 | $15.14 | $14.15 | $14.30 | $14.30 | 9,138,900 |
| 2023-05-03 | $15.12 | $15.12 | $15.12 | $15.12 | $15.12 | 0 |
| 2023-05-02 | $15.12 | $15.12 | $15.12 | $15.12 | $15.12 | 0 |
| 2023-04-28 | $14.41 | $15.18 | $14.40 | $15.12 | $15.12 | 8,718,320 |
| 2023-04-27 | $14.69 | $14.99 | $14.15 | $14.26 | $14.26 | 11,331,000 |
| 2023-04-26 | $15.90 | $16.06 | $14.95 | $15.00 | $15.00 | 8,865,750 |
| 2023-04-25 | $16.38 | $16.48 | $15.58 | $15.76 | $15.76 | 8,843,610 |
| 2023-04-24 | $16.54 | $17.00 | $16.12 | $16.37 | $16.37 | 9,322,890 |
| 2023-04-21 | $18.15 | $18.20 | $16.61 | $16.62 | $16.62 | 15,632,860 |
| 2023-04-20 | $17.91 | $18.34 | $17.60 | $18.29 | $18.29 | 11,329,540 |
| 2023-04-19 | $18.27 | $18.60 | $17.83 | $17.95 | $17.95 | 12,647,670 |
| 2023-04-18 | $18.50 | $19.14 | $18.20 | $18.38 | $18.38 | 14,040,120 |
| 2023-04-17 | $19.57 | $19.57 | $18.03 | $18.43 | $18.43 | 25,806,980 |
| 2023-04-14 | $19.86 | $20.23 | $18.19 | $19.64 | $19.64 | 23,558,430 |
| 2023-04-13 | $19.36 | $20.90 | $19.15 | $19.89 | $19.89 | 26,347,100 |
| 2023-04-12 | $17.90 | $19.69 | $17.80 | $19.32 | $19.32 | 20,308,690 |
| 2023-04-11 | $17.81 | $18.35 | $17.46 | $17.90 | $17.90 | 8,440,020 |
| 2023-04-10 | $19.00 | $19.06 | $17.60 | $17.61 | $17.61 | 13,235,580 |
| 2023-04-07 | $18.47 | $19.25 | $18.26 | $19.14 | $19.14 | 17,012,130 |
| 2023-04-06 | $18.35 | $18.69 | $17.88 | $18.34 | $18.34 | 9,642,000 |
| 2023-04-05 | $18.41 | $18.41 | $18.41 | $18.41 | $18.41 | 0 |
| 2023-04-04 | $18.14 | $18.80 | $17.60 | $18.41 | $18.41 | 15,998,690 |
| 2023-04-03 | $17.07 | $18.30 | $17.01 | $18.14 | $18.14 | 15,297,090 |
| 2023-03-31 | $16.94 | $17.06 | $16.46 | $17.05 | $17.05 | 6,149,130 |
| 2023-03-30 | $17.53 | $17.59 | $16.81 | $16.94 | $16.94 | 7,084,200 |
| 2023-03-29 | $18.00 | $18.00 | $17.39 | $17.65 | $17.65 | 8,183,990 |
| 2023-03-28 | $17.84 | $18.45 | $17.63 | $18.14 | $18.14 | 13,465,510 |
| 2023-03-27 | $18.25 | $18.44 | $17.51 | $17.85 | $17.85 | 11,282,140 |
| 2023-03-24 | $17.50 | $18.50 | $17.41 | $18.22 | $18.22 | 14,424,350 |
| 2023-03-23 | $17.27 | $17.55 | $16.93 | $17.50 | $17.50 | 8,530,570 |
| 2023-03-22 | $17.28 | $17.41 | $16.90 | $17.37 | $17.37 | 5,485,080 |
| 2023-03-21 | $16.58 | $17.36 | $16.36 | $17.26 | $17.26 | 7,429,300 |
| 2023-03-20 | $17.29 | $17.45 | $16.51 | $16.60 | $16.60 | 7,947,480 |
| 2023-03-17 | $17.04 | $17.51 | $16.88 | $17.47 | $17.47 | 8,201,860 |
| 2023-03-16 | $17.05 | $17.24 | $16.60 | $16.88 | $16.88 | 5,884,790 |
| 2023-03-15 | $17.64 | $17.85 | $17.01 | $17.09 | $17.09 | 8,487,130 |
| 2023-03-14 | $17.50 | $18.10 | $17.50 | $17.57 | $17.57 | 9,879,050 |
| 2023-03-13 | $17.20 | $18.18 | $16.91 | $18.12 | $18.12 | 16,627,200 |
| 2023-03-10 | $17.19 | $17.42 | $16.98 | $17.07 | $17.07 | 5,888,680 |
| 2023-03-09 | $17.39 | $17.66 | $16.75 | $17.44 | $17.44 | 11,439,880 |
| 2023-03-08 | $16.99 | $17.65 | $16.90 | $17.40 | $17.40 | 10,126,730 |
| 2023-03-07 | $17.22 | $17.46 | $16.80 | $17.00 | $17.00 | 7,105,900 |
| 2023-03-06 | $17.28 | $17.38 | $16.96 | $17.18 | $17.18 | 5,807,380 |
| 2023-03-03 | $17.30 | $17.50 | $16.85 | $17.34 | $17.34 | 8,477,720 |
| 2023-03-02 | $16.90 | $17.39 | $16.79 | $17.25 | $17.25 | 8,263,140 |
| 2023-03-01 | $16.10 | $17.08 | $16.10 | $17.05 | $17.05 | 9,795,940 |
| 2023-02-28 | $16.20 | $16.48 | $16.02 | $16.29 | $16.29 | 5,843,520 |
| 2023-02-27 | $16.26 | $16.42 | $15.89 | $15.97 | $15.97 | 3,551,920 |
| 2023-02-24 | $16.25 | $16.47 | $16.16 | $16.26 | $16.26 | 3,285,230 |
| 2023-02-23 | $16.61 | $16.68 | $16.08 | $16.26 | $16.26 | 5,607,480 |
| 2023-02-22 | $16.54 | $17.00 | $16.15 | $16.74 | $16.74 | 9,264,780 |
| 2023-02-21 | $16.40 | $17.49 | $16.40 | $16.74 | $16.74 | 6,998,440 |
| 2023-02-20 | $16.35 | $16.70 | $16.22 | $16.51 | $16.51 | 4,094,140 |
| 2023-02-17 | $17.34 | $17.34 | $16.35 | $16.36 | $16.36 | 9,177,890 |
| 2023-02-16 | $17.62 | $18.15 | $17.13 | $17.35 | $17.35 | 11,053,210 |
| 2023-02-15 | $17.12 | $17.98 | $17.03 | $17.90 | $17.90 | 13,829,940 |
| 2023-02-14 | $17.32 | $17.43 | $16.96 | $17.02 | $17.02 | 5,927,950 |
| 2023-02-13 | $17.23 | $17.57 | $17.17 | $17.32 | $17.32 | 5,043,690 |
| 2023-02-10 | $17.25 | $17.59 | $17.12 | $17.39 | $17.39 | 8,374,650 |
| 2023-02-09 | $17.17 | $17.40 | $16.80 | $17.30 | $17.30 | 7,509,060 |
| 2023-02-08 | $17.45 | $17.45 | $16.92 | $17.12 | $17.12 | 7,667,970 |
| 2023-02-07 | $18.08 | $18.08 | $17.34 | $17.47 | $17.47 | 10,641,220 |
| 2023-02-06 | $18.32 | $18.56 | $17.80 | $18.08 | $18.08 | 11,836,050 |
| 2023-02-03 | $17.96 | $18.35 | $17.49 | $18.33 | $18.33 | 11,837,580 |
| 2023-02-02 | $18.00 | $18.79 | $17.76 | $17.78 | $17.78 | 14,940,870 |
| 2023-02-01 | $16.99 | $18.05 | $16.80 | $17.96 | $17.96 | 15,081,320 |
| 2023-01-31 | $17.19 | $17.42 | $16.77 | $16.96 | $16.96 | 10,871,720 |
| 2023-01-30 | $17.32 | $17.74 | $16.83 | $17.44 | $17.44 | 12,545,740 |
| 2023-01-20 | $17.17 | $17.46 | $16.79 | $16.96 | $16.96 | 11,233,900 |
| 2023-01-19 | $16.57 | $17.30 | $16.57 | $17.11 | $17.11 | 13,814,750 |
| 2023-01-18 | $16.14 | $16.91 | $15.80 | $16.80 | $16.80 | 11,445,310 |
| 2023-01-17 | $16.91 | $16.95 | $15.97 | $16.14 | $16.14 | 11,827,360 |
| 2023-01-16 | $16.60 | $17.63 | $16.60 | $17.00 | $17.00 | 10,683,380 |
| 2023-01-13 | $16.41 | $16.69 | $16.28 | $16.43 | $16.43 | 4,549,770 |
| 2023-01-12 | $16.48 | $17.02 | $16.27 | $16.71 | $16.71 | 7,441,790 |
| 2023-01-11 | $17.08 | $17.11 | $16.42 | $16.51 | $16.51 | 6,834,410 |
| 2023-01-10 | $17.19 | $17.35 | $16.86 | $17.02 | $17.02 | 8,235,340 |
| 2023-01-09 | $17.17 | $17.58 | $17.03 | $17.25 | $17.25 | 10,211,680 |
| 2023-01-06 | $17.18 | $17.50 | $16.99 | $17.10 | $17.10 | 11,646,280 |
| 2023-01-05 | $17.48 | $17.56 | $16.65 | $17.35 | $17.35 | 18,252,450 |
| 2023-01-04 | $18.23 | $18.23 | $16.81 | $17.40 | $17.40 | 29,792,220 |
| 2023-01-03 | $15.06 | $16.72 | $15.06 | $16.72 | $16.72 | 9,879,750 |
| 2023-01-02 | $15.20 | $15.20 | $15.20 | $15.20 | $15.20 | 0 |
| 2022-12-30 | $15.19 | $15.45 | $14.89 | $15.20 | $15.20 | 6,439,200 |
| 2022-12-29 | $14.67 | $15.40 | $14.60 | $15.06 | $15.06 | 8,041,730 |
| 2022-12-28 | $14.80 | $15.03 | $14.55 | $14.62 | $14.62 | 4,411,690 |
| 2022-12-27 | $15.36 | $15.36 | $14.77 | $14.94 | $14.94 | 3,608,560 |
| 2022-12-26 | $14.85 | $15.23 | $14.75 | $15.15 | $15.15 | 3,993,130 |
| 2022-12-23 | $14.50 | $15.32 | $14.48 | $14.92 | $14.92 | 5,253,400 |
| 2022-12-22 | $14.70 | $15.05 | $14.47 | $14.62 | $14.62 | 4,741,300 |
| 2022-12-21 | $14.82 | $15.21 | $14.63 | $14.68 | $14.68 | 6,017,510 |
| 2022-12-20 | $15.96 | $15.96 | $14.81 | $15.00 | $15.00 | 6,222,240 |
| 2022-12-19 | $15.68 | $15.78 | $15.30 | $15.34 | $15.34 | 4,031,520 |
| 2022-12-16 | $16.08 | $16.23 | $15.72 | $15.78 | $15.78 | 5,991,880 |
| 2022-12-15 | $15.89 | $16.57 | $15.70 | $16.33 | $16.33 | 10,483,530 |
| 2022-12-14 | $15.70 | $16.23 | $15.60 | $15.86 | $15.86 | 7,428,970 |
| 2022-12-13 | $16.48 | $16.56 | $15.53 | $15.79 | $15.79 | 10,512,670 |
| 2022-12-12 | $16.23 | $17.28 | $16.07 | $16.60 | $16.60 | 12,402,960 |
| 2022-12-09 | $16.68 | $16.74 | $15.90 | $16.17 | $16.17 | 19,170,860 |
| 2022-12-08 | $17.44 | $18.43 | $16.40 | $17.27 | $17.27 | 33,253,540 |
| 2022-12-07 | $17.05 | $17.77 | $16.76 | $17.65 | $17.65 | 20,085,640 |
| 2022-12-06 | $16.60 | $17.38 | $16.42 | $17.05 | $17.05 | 13,473,010 |
| 2022-12-05 | $16.50 | $17.04 | $16.38 | $16.74 | $16.74 | 10,942,310 |
| 2022-12-01 | $15.91 | $17.50 | $15.85 | $17.12 | $17.12 | 22,658,010 |
| 2022-11-30 | $16.12 | $16.15 | $15.55 | $15.97 | $15.97 | 9,008,580 |
| 2022-11-29 | $15.55 | $16.32 | $15.55 | $16.27 | $16.27 | 12,304,930 |
| 2022-11-28 | $15.28 | $16.28 | $15.01 | $15.72 | $15.72 | 8,139,680 |
| 2022-11-25 | $16.02 | $16.30 | $15.62 | $15.79 | $15.79 | 7,717,520 |
| 2022-11-24 | $16.00 | $16.31 | $15.91 | $16.11 | $16.11 | 8,790,050 |
| 2022-11-23 | $16.08 | $16.30 | $15.60 | $16.00 | $16.00 | 12,541,620 |
| 2022-11-22 | $16.87 | $17.06 | $15.80 | $16.08 | $16.08 | 22,614,370 |
| 2022-11-21 | $16.96 | $17.60 | $16.50 | $17.24 | $17.24 | 30,073,760 |
| 2022-11-18 | $20.80 | $21.10 | $17.40 | $17.67 | $17.67 | 52,202,970 |
| 2022-11-17 | $17.80 | $19.29 | $17.47 | $19.29 | $19.29 | 42,311,080 |
| 2022-11-16 | $17.32 | $17.90 | $16.60 | $17.54 | $17.54 | 22,608,640 |
| 2022-11-15 | $17.27 | $18.46 | $16.81 | $17.36 | $17.36 | 28,540,740 |
| 2022-11-14 | $16.82 | $17.55 | $16.52 | $17.45 | $17.45 | 23,655,160 |
| 2022-11-11 | $17.38 | $17.97 | $16.21 | $17.19 | $17.19 | 35,978,640 |
| 2022-11-10 | $17.66 | $18.38 | $16.80 | $17.13 | $17.13 | 35,615,600 |
| 2022-11-09 | $19.84 | $19.85 | $17.89 | $18.40 | $18.40 | 49,721,340 |
| 2022-11-08 | $18.60 | $19.88 | $18.57 | $19.88 | $19.88 | 45,814,540 |
| 2022-11-07 | $18.71 | $19.88 | $17.76 | $18.07 | $18.07 | 45,666,520 |
| 2022-11-04 | $16.75 | $18.07 | $16.75 | $18.07 | $18.07 | 34,631,940 |
| 2022-11-03 | $17.00 | $17.53 | $16.43 | $16.43 | $16.43 | 28,467,380 |
| 2022-11-02 | $16.99 | $18.25 | $16.10 | $18.25 | $18.25 | 40,595,330 |
| 2022-11-01 | $16.98 | $17.96 | $15.60 | $16.59 | $16.59 | 40,988,730 |
| 2022-10-31 | $16.00 | $16.78 | $15.64 | $16.78 | $16.78 | 27,058,850 |
| 2022-10-28 | $15.00 | $15.25 | $14.35 | $15.25 | $15.25 | 35,885,670 |
| 2022-10-27 | $12.89 | $13.86 | $12.59 | $13.86 | $13.86 | 13,319,350 |
| 2022-10-26 | $11.72 | $12.78 | $11.66 | $12.60 | $12.60 | 12,298,170 |
| 2022-10-25 | $12.00 | $12.13 | $11.74 | $11.83 | $11.83 | 4,814,600 |
| 2022-10-24 | $12.10 | $12.30 | $11.87 | $11.97 | $11.97 | 5,465,560 |
| 2022-10-21 | $12.10 | $12.10 | $11.78 | $12.06 | $12.06 | 6,385,570 |
| 2022-10-20 | $11.80 | $12.37 | $11.71 | $12.23 | $12.23 | 10,662,450 |
| 2022-10-19 | $11.89 | $12.00 | $11.47 | $11.90 | $11.90 | 7,015,090 |
| 2022-10-18 | $11.97 | $12.08 | $11.82 | $11.98 | $11.98 | 7,920,630 |
| 2022-10-17 | $11.62 | $12.47 | $11.50 | $12.45 | $12.45 | 12,908,890 |
| 2022-10-14 | $11.99 | $12.00 | $11.38 | $11.67 | $11.67 | 11,683,160 |
| 2022-10-13 | $10.20 | $11.24 | $9.99 | $11.24 | $11.24 | 5,351,490 |
| 2022-10-12 | $9.82 | $10.27 | $8.85 | $10.22 | $10.22 | 2,344,290 |
| 2022-10-11 | $9.80 | $9.97 | $9.65 | $9.83 | $9.83 | 1,200,970 |
| 2022-10-10 | $9.92 | $9.97 | $9.71 | $9.79 | $9.79 | 1,435,790 |
| 2022-09-30 | $9.90 | $10.35 | $9.87 | $9.88 | $9.88 | 1,517,350 |
| 2022-09-29 | $10.22 | $10.34 | $9.91 | $9.96 | $9.96 | 1,867,340 |
| 2022-09-28 | $10.59 | $10.60 | $10.16 | $10.19 | $10.19 | 2,094,620 |
| 2022-09-27 | $10.22 | $10.60 | $10.22 | $10.57 | $10.57 | 2,130,500 |
| 2022-09-26 | $10.63 | $10.81 | $10.20 | $10.22 | $10.22 | 3,055,630 |
| 2022-09-23 | $10.87 | $11.14 | $10.75 | $10.77 | $10.77 | 3,510,170 |
| 2022-09-22 | $10.56 | $11.60 | $10.46 | $10.97 | $10.97 | 4,268,540 |
| 2022-09-21 | $10.41 | $10.66 | $10.19 | $10.59 | $10.59 | 1,686,990 |
| 2022-09-20 | $10.40 | $10.59 | $10.36 | $10.45 | $10.45 | 1,295,380 |
| 2022-09-19 | $10.70 | $10.96 | $10.31 | $10.31 | $10.31 | 2,635,620 |
| 2022-09-16 | $10.76 | $11.15 | $10.70 | $10.75 | $10.75 | 2,531,820 |
| 2022-09-15 | $10.95 | $11.01 | $10.59 | $10.74 | $10.74 | 1,621,460 |
| 2022-09-14 | $10.81 | $10.99 | $10.74 | $10.95 | $10.95 | 1,378,760 |
| 2022-09-13 | $10.96 | $11.16 | $10.96 | $11.02 | $11.02 | 1,769,620 |
| 2022-09-12 | $10.92 | $10.92 | $10.92 | $10.92 | $10.92 | 0 |
| 2022-09-09 | $10.89 | $10.97 | $10.83 | $10.92 | $10.92 | 1,190,100 |
| 2022-09-08 | $11.12 | $11.17 | $10.88 | $10.89 | $10.89 | 1,578,610 |
| 2022-09-07 | $11.14 | $11.23 | $11.00 | $11.12 | $11.12 | 1,671,980 |
| 2022-09-06 | $11.30 | $11.45 | $11.09 | $11.18 | $11.18 | 1,902,320 |
| 2022-09-05 | $11.22 | $11.30 | $11.05 | $11.17 | $11.17 | 1,290,920 |
| 2022-09-02 | $10.85 | $11.19 | $10.84 | $11.18 | $11.18 | 1,925,900 |
| 2022-09-01 | $11.03 | $11.04 | $10.75 | $10.85 | $10.85 | 1,553,660 |
| 2022-08-31 | $10.99 | $11.09 | $10.74 | $10.82 | $10.82 | 1,615,220 |
| 2022-08-30 | $11.08 | $11.19 | $10.93 | $11.05 | $11.05 | 1,526,990 |
| 2022-08-29 | $10.96 | $11.09 | $10.76 | $11.00 | $11.00 | 1,388,040 |
| 2022-08-26 | $11.16 | $11.30 | $11.03 | $11.07 | $11.07 | 1,140,640 |
| 2022-08-25 | $11.25 | $11.37 | $10.98 | $11.16 | $11.16 | 2,259,610 |
| 2022-08-24 | $11.58 | $11.91 | $11.22 | $11.25 | $11.25 | 2,162,640 |
| 2022-08-23 | $11.67 | $11.78 | $11.47 | $11.58 | $11.58 | 2,391,410 |
| 2022-08-22 | $11.62 | $11.82 | $11.57 | $11.65 | $11.65 | 2,247,520 |
| 2022-08-19 | $11.95 | $12.03 | $11.65 | $11.68 | $11.68 | 3,926,100 |
| 2022-08-18 | $11.90 | $12.36 | $11.62 | $11.90 | $11.90 | 6,386,970 |
| 2022-08-17 | $12.66 | $12.90 | $11.94 | $12.05 | $12.05 | 10,279,580 |
| 2022-08-16 | $11.94 | $12.70 | $11.82 | $12.60 | $12.60 | 5,933,410 |
| 2022-08-15 | $11.60 | $12.10 | $11.38 | $11.93 | $11.93 | 4,338,640 |
| 2022-08-12 | $11.74 | $11.79 | $11.59 | $11.61 | $11.61 | 2,159,130 |
| 2022-08-11 | $11.52 | $11.82 | $11.52 | $11.73 | $11.73 | 2,292,250 |
| 2022-08-10 | $11.62 | $11.65 | $11.44 | $11.52 | $11.52 | 1,699,650 |
| 2022-08-09 | $11.69 | $11.78 | $11.46 | $11.57 | $11.57 | 2,326,700 |
| 2022-08-08 | $11.52 | $11.75 | $11.38 | $11.69 | $11.69 | 3,707,710 |
| 2022-08-05 | $11.05 | $11.65 | $11.04 | $11.57 | $11.57 | 6,053,250 |
| 2022-08-04 | $10.85 | $11.05 | $10.85 | $10.98 | $10.98 | 1,637,500 |
| 2022-08-03 | $10.67 | $11.00 | $10.67 | $10.82 | $10.82 | 2,377,980 |
| 2022-08-02 | $10.92 | $11.00 | $10.60 | $10.72 | $10.72 | 3,114,980 |
| 2022-08-01 | $11.01 | $11.16 | $10.92 | $11.10 | $11.10 | 1,544,390 |
| 2022-07-29 | $11.06 | $11.11 | $10.97 | $11.05 | $11.05 | 1,677,130 |
| 2022-07-28 | $10.80 | $11.07 | $10.80 | $11.00 | $11.00 | 2,206,390 |
| 2022-07-27 | $11.00 | $11.00 | $10.75 | $10.79 | $10.79 | 1,524,230 |
| 2022-07-26 | $10.62 | $10.82 | $10.60 | $10.79 | $10.79 | 1,640,490 |
| 2022-07-25 | $10.72 | $10.82 | $10.60 | $10.62 | $10.62 | 1,390,700 |
| 2022-07-22 | $10.66 | $10.80 | $10.52 | $10.64 | $10.64 | 1,662,780 |
| 2022-07-21 | $10.57 | $10.79 | $10.50 | $10.68 | $10.68 | 2,006,000 |
| 2022-07-20 | $10.49 | $10.60 | $10.46 | $10.58 | $10.58 | 1,800,500 |
| 2022-07-19 | $10.30 | $10.50 | $10.25 | $10.49 | $10.49 | 2,207,600 |
| 2022-07-18 | $9.99 | $10.32 | $9.99 | $10.29 | $10.29 | 1,854,920 |
| 2022-07-15 | $10.02 | $10.18 | $9.81 | $10.02 | $10.02 | 2,573,000 |
| 2022-07-14 | $10.15 | $10.30 | $10.12 | $10.19 | $10.19 | 1,919,910 |
| 2022-07-13 | $10.11 | $10.24 | $10.09 | $10.19 | $10.19 | 1,357,630 |
| 2022-07-12 | $10.44 | $10.44 | $10.09 | $10.09 | $10.09 | 2,794,360 |
| 2022-07-11 | $10.68 | $10.70 | $10.36 | $10.41 | $10.41 | 3,102,690 |
| 2022-07-08 | $11.15 | $11.15 | $10.70 | $10.77 | $10.77 | 8,801,800 |
| 2022-07-07 | $11.22 | $11.96 | $11.06 | $11.39 | $11.39 | 11,209,310 |
| 2022-07-06 | $11.01 | $11.14 | $10.81 | $10.87 | $10.87 | 2,118,970 |
| 2022-07-05 | $11.33 | $11.35 | $10.91 | $11.04 | $11.04 | 1,716,210 |
| 2022-07-04 | $11.37 | $11.48 | $11.19 | $11.27 | $11.27 | 1,649,080 |
| 2022-07-01 | $11.55 | $11.55 | $11.32 | $11.35 | $11.35 | 1,981,980 |
| 2022-06-30 | $11.28 | $11.68 | $11.28 | $11.51 | $11.51 | 3,141,000 |
| 2022-06-29 | $11.68 | $11.71 | $11.40 | $11.46 | $11.46 | 3,199,460 |
| 2022-06-28 | $11.45 | $11.83 | $11.35 | $11.73 | $11.73 | 3,124,290 |
| 2022-06-27 | $11.43 | $11.62 | $11.26 | $11.46 | $11.46 | 3,295,920 |
| 2022-06-24 | $11.51 | $11.62 | $11.32 | $11.35 | $11.35 | 4,242,500 |
| 2022-06-23 | $10.88 | $11.80 | $10.86 | $11.55 | $11.55 | 4,363,980 |
| 2022-06-22 | $11.16 | $11.16 | $10.82 | $10.88 | $10.88 | 1,408,630 |
| 2022-06-21 | $11.10 | $11.20 | $10.93 | $11.07 | $11.07 | 1,499,110 |
| 2022-06-20 | $10.96 | $11.15 | $10.80 | $11.10 | $11.10 | 1,929,240 |
| 2022-06-17 | $11.00 | $11.01 | $10.68 | $10.95 | $10.95 | 1,930,020 |
| 2022-06-16 | $10.75 | $11.11 | $10.75 | $11.05 | $11.05 | 2,105,830 |
| 2022-06-15 | $10.83 | $11.10 | $10.80 | $10.90 | $10.77 | 2,291,200 |
| 2022-06-14 | $10.80 | $10.83 | $10.51 | $10.83 | $10.70 | 2,571,650 |
| 2022-06-13 | $10.78 | $10.93 | $10.70 | $10.89 | $10.76 | 1,399,150 |
| 2022-06-10 | $10.85 | $11.00 | $10.80 | $10.87 | $10.74 | 1,693,670 |
| 2022-06-09 | $11.02 | $11.20 | $10.84 | $10.86 | $10.73 | 1,890,720 |
| 2022-06-08 | $11.07 | $11.15 | $10.80 | $11.11 | $10.98 | 2,002,670 |
| 2022-06-07 | $11.26 | $11.26 | $10.89 | $11.02 | $10.89 | 1,921,430 |
| 2022-06-06 | $11.06 | $11.38 | $11.06 | $11.16 | $11.03 | 3,054,770 |
| 2022-06-02 | $10.76 | $10.96 | $10.55 | $10.95 | $10.82 | 2,223,550 |
| 2022-06-01 | $10.55 | $10.81 | $10.40 | $10.76 | $10.63 | 2,525,960 |
| 2022-05-31 | $10.40 | $10.51 | $10.26 | $10.49 | $10.37 | 1,704,840 |
| 2022-05-30 | $10.30 | $10.49 | $10.16 | $10.37 | $10.25 | 2,174,880 |
| 2022-05-27 | $10.12 | $10.32 | $10.06 | $10.25 | $10.13 | 2,934,980 |
| 2022-05-26 | $9.91 | $10.13 | $9.67 | $10.12 | $10.00 | 2,702,780 |
| 2022-05-25 | $9.72 | $10.06 | $9.68 | $9.86 | $9.75 | 2,688,300 |
| 2022-05-24 | $10.40 | $10.41 | $9.63 | $9.65 | $9.54 | 4,312,820 |
| 2022-05-23 | $10.19 | $10.40 | $10.13 | $10.40 | $10.28 | 2,426,460 |
| 2022-05-20 | $10.13 | $10.24 | $10.03 | $10.19 | $10.07 | 1,963,870 |
| 2022-05-19 | $9.95 | $10.07 | $9.91 | $10.07 | $9.95 | 1,618,920 |
| 2022-05-18 | $9.97 | $10.32 | $9.97 | $10.06 | $9.94 | 3,308,190 |
| 2022-05-17 | $10.06 | $10.11 | $9.85 | $9.97 | $9.85 | 1,960,420 |
| 2022-05-16 | $10.14 | $10.24 | $9.99 | $10.03 | $9.91 | 2,072,580 |
| 2022-05-13 | $10.17 | $10.23 | $10.00 | $10.10 | $9.98 | 1,872,430 |
| 2022-05-12 | $9.99 | $10.22 | $9.91 | $10.16 | $10.04 | 2,282,220 |
| 2022-05-11 | $10.09 | $10.37 | $10.00 | $10.00 | $9.88 | 2,904,120 |
| 2022-05-10 | $9.78 | $10.10 | $9.77 | $10.05 | $9.93 | 2,506,510 |
| 2022-05-09 | $10.02 | $10.22 | $9.92 | $9.99 | $9.87 | 2,030,320 |
| 2022-05-06 | $9.80 | $10.26 | $9.65 | $9.95 | $9.83 | 2,934,400 |
| 2022-05-05 | $9.84 | $10.14 | $9.70 | $10.00 | $9.88 | 2,114,080 |
| 2022-05-04 | $9.87 | $9.87 | $9.87 | $9.87 | $9.76 | 0 |
| 2022-05-03 | $9.87 | $9.87 | $9.87 | $9.87 | $9.76 | 0 |
| 2022-04-29 | $9.49 | $9.92 | $9.47 | $9.87 | $9.76 | 2,351,520 |
| 2022-04-28 | $9.77 | $9.78 | $9.29 | $9.40 | $9.29 | 2,689,260 |
| 2022-04-27 | $9.43 | $9.88 | $9.12 | $9.77 | $9.66 | 3,724,440 |
| 2022-04-26 | $10.20 | $10.34 | $9.62 | $9.63 | $9.52 | 5,856,980 |
| 2022-04-25 | $10.97 | $11.08 | $10.20 | $10.25 | $10.13 | 2,929,940 |
| 2022-04-22 | $11.25 | $11.33 | $11.02 | $11.15 | $11.02 | 1,848,380 |
| 2022-04-21 | $11.68 | $11.84 | $11.23 | $11.25 | $11.12 | 2,185,600 |
| 2022-04-20 | $12.10 | $12.23 | $11.64 | $11.66 | $11.52 | 1,776,450 |
| 2022-04-19 | $11.80 | $12.00 | $11.72 | $11.80 | $11.66 | 1,251,900 |
| 2022-04-18 | $11.68 | $11.83 | $11.37 | $11.79 | $11.65 | 1,696,490 |
| 2022-04-15 | $11.97 | $11.97 | $11.57 | $11.73 | $11.59 | 2,015,660 |
| 2022-04-14 | $11.95 | $12.10 | $11.93 | $12.01 | $11.87 | 1,429,080 |
| 2022-04-13 | $12.38 | $12.38 | $11.90 | $11.93 | $11.79 | 2,316,300 |
| 2022-04-12 | $12.35 | $12.40 | $11.98 | $12.40 | $12.26 | 3,193,460 |
| 2022-04-11 | $12.76 | $12.84 | $12.20 | $12.35 | $12.21 | 2,747,440 |
| 2022-04-08 | $13.25 | $13.48 | $12.78 | $12.84 | $12.69 | 3,902,040 |
| 2022-04-07 | $13.76 | $14.19 | $13.20 | $13.22 | $13.07 | 5,580,500 |
| 2022-04-06 | $13.52 | $14.41 | $13.50 | $13.99 | $13.83 | 8,338,440 |
| 2022-04-05 | $13.10 | $13.10 | $13.10 | $13.10 | $12.95 | 0 |
| 2022-04-04 | $13.10 | $13.10 | $13.10 | $13.10 | $12.95 | 0 |
| 2022-04-01 | $13.35 | $13.37 | $13.07 | $13.10 | $12.95 | 2,522,480 |
| 2022-03-31 | $13.30 | $13.62 | $13.22 | $13.42 | $13.26 | 1,835,180 |
| 2022-03-30 | $13.35 | $13.37 | $13.17 | $13.29 | $13.14 | 1,930,880 |
| 2022-03-29 | $13.60 | $13.62 | $13.16 | $13.22 | $13.07 | 2,300,310 |
| 2022-03-28 | $13.53 | $13.71 | $13.31 | $13.57 | $13.41 | 1,761,830 |
| 2022-03-25 | $13.65 | $13.87 | $13.55 | $13.61 | $13.45 | 2,209,510 |
| 2022-03-24 | $13.75 | $13.83 | $13.50 | $13.56 | $13.40 | 2,349,710 |
| 2022-03-23 | $13.88 | $14.01 | $13.78 | $13.88 | $13.72 | 1,912,930 |
| 2022-03-22 | $13.86 | $14.02 | $13.75 | $13.97 | $13.81 | 2,127,020 |
| 2022-03-21 | $14.17 | $14.30 | $13.77 | $13.95 | $13.79 | 3,430,240 |
| 2022-03-18 | $14.28 | $14.44 | $14.00 | $14.15 | $13.99 | 4,210,210 |
| 2022-03-17 | $14.39 | $14.73 | $14.16 | $14.42 | $14.25 | 5,511,700 |
| 2022-03-16 | $13.76 | $14.15 | $13.51 | $14.11 | $13.95 | 5,147,690 |
| 2022-03-15 | $13.67 | $14.32 | $13.42 | $13.42 | $13.26 | 4,380,980 |
| 2022-03-14 | $13.94 | $14.15 | $13.80 | $13.88 | $13.72 | 3,090,680 |
| 2022-03-11 | $13.60 | $14.00 | $13.30 | $13.99 | $13.83 | 2,841,670 |
| 2022-03-10 | $14.08 | $14.16 | $13.77 | $13.80 | $13.64 | 3,097,380 |
| 2022-03-09 | $13.70 | $13.93 | $13.16 | $13.91 | $13.75 | 3,533,160 |
| 2022-03-08 | $14.30 | $14.30 | $13.71 | $13.79 | $13.63 | 2,831,460 |
| 2022-03-07 | $14.20 | $14.40 | $13.93 | $14.13 | $13.97 | 2,459,440 |
| 2022-03-04 | $14.41 | $14.59 | $14.19 | $14.24 | $14.07 | 3,685,520 |
| 2022-03-03 | $14.86 | $15.00 | $14.51 | $14.52 | $14.35 | 3,552,790 |
| 2022-03-02 | $14.79 | $15.03 | $14.72 | $14.85 | $14.68 | 2,799,160 |
| 2022-03-01 | $15.02 | $15.02 | $14.80 | $14.95 | $14.78 | 2,102,800 |
| 2022-02-28 | $15.32 | $15.38 | $14.59 | $15.01 | $14.84 | 3,037,900 |
| 2022-02-25 | $14.95 | $15.09 | $14.68 | $14.71 | $14.54 | 3,551,240 |
| 2022-02-24 | $15.33 | $15.34 | $14.50 | $14.71 | $14.54 | 5,350,920 |
| 2022-02-23 | $15.21 | $15.47 | $15.01 | $15.43 | $15.25 | 3,462,240 |
| 2022-02-22 | $15.19 | $15.36 | $15.06 | $15.10 | $14.92 | 3,823,270 |
| 2022-02-21 | $15.04 | $15.52 | $15.03 | $15.43 | $15.25 | 4,832,410 |
| 2022-02-18 | $14.65 | $15.06 | $14.60 | $15.03 | $14.86 | 3,803,360 |
| 2022-02-17 | $14.88 | $15.25 | $14.67 | $14.75 | $14.58 | 4,688,430 |
| 2022-02-16 | $15.35 | $15.68 | $14.91 | $15.04 | $14.87 | 3,828,080 |
| 2022-02-15 | $15.19 | $15.29 | $14.81 | $14.99 | $14.82 | 3,681,360 |
| 2022-02-14 | $15.21 | $15.46 | $15.00 | $15.13 | $14.95 | 4,090,930 |
| 2022-02-11 | $15.50 | $15.69 | $15.00 | $15.33 | $15.15 | 5,814,460 |
| 2022-02-10 | $15.79 | $15.88 | $15.51 | $15.54 | $15.36 | 4,046,640 |
| 2022-02-09 | $15.16 | $16.05 | $15.09 | $15.89 | $15.71 | 5,351,180 |
| 2022-02-08 | $14.64 | $15.10 | $14.49 | $15.07 | $14.89 | 4,028,150 |
| 2022-02-07 | $15.45 | $15.57 | $14.68 | $14.76 | $14.59 | 5,487,180 |
| 2022-02-04 | $15.27 | $15.27 | $15.27 | $15.27 | $15.09 | 0 |
| 2022-02-03 | $15.27 | $15.27 | $15.27 | $15.27 | $15.09 | 0 |
| 2022-02-02 | $15.27 | $15.27 | $15.27 | $15.27 | $15.09 | 0 |
| 2022-02-01 | $15.27 | $15.27 | $15.27 | $15.27 | $15.09 | 0 |
| 2022-01-28 | $15.00 | $15.64 | $14.95 | $15.27 | $15.09 | 5,199,100 |
| 2022-01-27 | $16.15 | $16.20 | $14.69 | $14.93 | $14.76 | 9,302,770 |
| 2022-01-26 | $16.04 | $17.15 | $15.83 | $16.15 | $15.96 | 7,787,410 |
| 2022-01-25 | $16.95 | $17.20 | $15.97 | $16.00 | $15.81 | 8,771,370 |
| 2022-01-24 | $16.88 | $17.97 | $16.64 | $17.15 | $16.95 | 7,996,770 |
| 2022-01-21 | $16.73 | $17.19 | $16.70 | $16.81 | $16.61 | 4,488,520 |
| 2022-01-20 | $17.28 | $17.51 | $16.75 | $16.82 | $16.62 | 7,038,190 |
| 2022-01-19 | $17.10 | $17.74 | $17.03 | $17.42 | $17.22 | 6,467,520 |
| 2022-01-18 | $17.68 | $18.29 | $17.34 | $17.34 | $17.14 | 12,905,080 |
| 2022-01-17 | $16.72 | $17.68 | $16.63 | $17.53 | $17.33 | 11,640,780 |
| 2022-01-14 | $16.38 | $16.79 | $16.20 | $16.50 | $16.31 | 3,301,340 |
| 2022-01-13 | $16.49 | $16.81 | $16.26 | $16.49 | $16.30 | 4,145,990 |
| 2022-01-12 | $16.25 | $16.75 | $16.25 | $16.38 | $16.19 | 3,853,150 |
| 2022-01-11 | $16.54 | $16.93 | $16.18 | $16.25 | $16.06 | 3,848,960 |
| 2022-01-10 | $16.31 | $16.90 | $15.97 | $16.54 | $16.35 | 4,776,420 |
| 2022-01-07 | $16.96 | $17.29 | $16.25 | $16.31 | $16.12 | 4,778,220 |
| 2022-01-06 | $17.00 | $17.15 | $16.64 | $16.88 | $16.68 | 4,867,070 |
| 2022-01-05 | $17.08 | $17.33 | $16.50 | $17.05 | $16.85 | 8,026,960 |
| 2022-01-04 | $16.15 | $17.13 | $16.13 | $16.85 | $16.65 | 7,906,000 |
| 2022-01-03 | $16.10 | $16.10 | $16.10 | $16.10 | $15.91 | 0 |
| 2021-12-31 | $15.80 | $16.33 | $15.61 | $16.10 | $15.91 | 4,231,120 |
| 2021-12-30 | $15.67 | $15.90 | $15.40 | $15.82 | $15.64 | 3,449,510 |
| 2021-12-29 | $15.65 | $15.74 | $15.37 | $15.67 | $15.49 | 2,164,160 |
| 2021-12-28 | $15.36 | $15.96 | $15.30 | $15.64 | $15.46 | 3,266,500 |
| 2021-12-27 | $15.30 | $15.37 | $15.08 | $15.35 | $15.17 | 2,355,930 |
| 2021-12-24 | $15.62 | $15.74 | $15.20 | $15.21 | $15.03 | 3,987,870 |
| 2021-12-23 | $16.26 | $16.29 | $15.57 | $15.62 | $15.44 | 5,056,160 |
| 2021-12-22 | $15.87 | $16.28 | $15.74 | $16.25 | $16.06 | 3,973,660 |
| 2021-12-21 | $15.77 | $15.90 | $15.67 | $15.75 | $15.57 | 2,696,960 |
| 2021-12-20 | $16.06 | $16.16 | $15.76 | $15.78 | $15.60 | 2,901,680 |
| 2021-12-17 | $16.13 | $16.25 | $15.80 | $16.04 | $15.85 | 3,141,950 |
| 2021-12-16 | $16.05 | $16.31 | $15.88 | $16.06 | $15.87 | 3,337,930 |
| 2021-12-15 | $16.10 | $16.55 | $15.88 | $16.01 | $15.82 | 5,552,900 |
| 2021-12-14 | $15.78 | $16.19 | $15.68 | $16.06 | $15.87 | 4,903,600 |
| 2021-12-13 | $15.70 | $16.12 | $15.32 | $15.85 | $15.67 | 7,065,940 |
| 2021-12-10 | $15.61 | $15.90 | $15.53 | $15.65 | $15.47 | 3,719,240 |
| 2021-12-09 | $16.00 | $16.20 | $15.65 | $15.70 | $15.52 | 6,223,780 |
| 2021-12-08 | $16.38 | $16.42 | $15.90 | $16.06 | $15.87 | 7,287,050 |
| 2021-12-07 | $16.36 | $16.70 | $16.06 | $16.42 | $16.23 | 5,894,020 |
| 2021-12-06 | $16.41 | $16.90 | $16.21 | $16.30 | $16.11 | 10,952,520 |
| 2021-12-03 | $16.76 | $16.76 | $16.76 | $16.76 | $16.57 | 17,106,250 |
| 2021-12-02 | $16.51 | $16.51 | $16.51 | $16.51 | $16.32 | 27,078,610 |
| 2021-12-01 | $15.45 | $17.20 | $15.44 | $17.20 | $17.00 | 19,117,530 |
| 2021-11-30 | $14.65 | $15.85 | $14.58 | $15.64 | $15.46 | 11,767,940 |
| 2021-11-29 | $14.19 | $14.72 | $14.10 | $14.62 | $14.45 | 4,284,270 |
| 2021-11-26 | $14.60 | $15.03 | $14.13 | $14.41 | $14.24 | 6,029,700 |
| 2021-11-25 | $14.41 | $14.93 | $14.22 | $14.65 | $14.48 | 3,911,980 |
| 2021-11-24 | $14.23 | $14.45 | $14.14 | $14.32 | $14.15 | 2,228,210 |
| 2021-11-23 | $14.40 | $14.40 | $14.12 | $14.21 | $14.04 | 2,141,100 |
| 2021-11-22 | $14.32 | $14.48 | $14.23 | $14.27 | $14.10 | 1,810,320 |
| 2021-11-19 | $14.27 | $14.50 | $14.17 | $14.37 | $14.20 | 2,356,520 |
| 2021-11-18 | $14.54 | $14.68 | $14.19 | $14.21 | $14.04 | 3,054,230 |
| 2021-11-17 | $14.69 | $14.84 | $14.55 | $14.58 | $14.41 | 2,291,760 |
| 2021-11-16 | $14.80 | $14.93 | $14.64 | $14.69 | $14.52 | 2,912,540 |
| 2021-11-15 | $14.60 | $14.95 | $14.60 | $14.87 | $14.70 | 4,138,100 |
| 2021-11-12 | $14.25 | $14.64 | $14.23 | $14.56 | $14.39 | 4,044,520 |
| 2021-11-11 | $14.04 | $14.42 | $13.90 | $14.31 | $14.14 | 3,153,910 |
| 2021-11-10 | $13.99 | $14.07 | $13.86 | $14.05 | $13.89 | 2,338,160 |
| 2021-11-09 | $13.63 | $13.92 | $13.58 | $13.90 | $13.74 | 1,767,730 |
| 2021-11-08 | $13.70 | $13.76 | $13.48 | $13.64 | $13.48 | 1,682,230 |
| 2021-11-05 | $13.30 | $13.30 | $13.30 | $13.30 | $13.15 | 3,293,820 |
| 2021-11-04 | $13.24 | $13.36 | $13.21 | $13.30 | $13.15 | 1,399,420 |
| 2021-11-03 | $13.11 | $13.25 | $12.93 | $13.20 | $13.05 | 1,645,770 |
| 2021-11-02 | $13.31 | $13.41 | $12.96 | $12.96 | $12.81 | 2,162,890 |
| 2021-11-01 | $13.09 | $13.38 | $12.83 | $13.35 | $13.19 | 2,333,110 |
| 2021-10-29 | $12.91 | $13.19 | $12.90 | $13.08 | $12.93 | 1,281,590 |
| 2021-10-28 | $12.83 | $13.15 | $12.76 | $12.88 | $12.73 | 1,751,640 |
| 2021-10-27 | $13.39 | $13.47 | $12.95 | $13.01 | $12.86 | 3,263,250 |
| 2021-10-26 | $13.73 | $13.73 | $13.30 | $13.53 | $13.37 | 2,663,920 |
| 2021-10-25 | $13.66 | $13.68 | $13.43 | $13.65 | $13.49 | 1,644,990 |
| 2021-10-22 | $13.76 | $13.93 | $13.65 | $13.67 | $13.51 | 2,328,900 |
| 2021-10-21 | $14.01 | $14.17 | $13.80 | $13.88 | $13.72 | 2,719,090 |
| 2021-10-20 | $14.16 | $14.47 | $14.01 | $14.08 | $13.92 | 2,687,190 |
| 2021-10-19 | $14.39 | $14.58 | $14.10 | $14.14 | $13.98 | 2,922,620 |
| 2021-10-18 | $14.45 | $14.47 | $14.25 | $14.40 | $14.23 | 1,877,740 |
| 2021-10-15 | $14.58 | $14.77 | $14.44 | $14.47 | $14.30 | 2,087,220 |
| 2021-10-14 | $14.63 | $14.69 | $14.40 | $14.50 | $14.33 | 1,915,430 |
| 2021-10-13 | $14.37 | $14.69 | $14.37 | $14.69 | $14.52 | 1,935,420 |
| 2021-10-12 | $14.61 | $14.71 | $14.38 | $14.44 | $14.27 | 2,191,550 |
| 2021-10-11 | $14.50 | $14.78 | $14.43 | $14.70 | $14.53 | 2,718,940 |
| 2021-10-08 | $14.34 | $14.66 | $14.28 | $14.51 | $14.34 | 2,885,820 |
| 2021-10-07 | $14.24 | $14.24 | $14.24 | $14.24 | $14.07 | 0 |
| 2021-10-06 | $14.24 | $14.24 | $14.24 | $14.24 | $14.07 | 0 |
| 2021-09-30 | $14.01 | $14.28 | $13.96 | $14.24 | $14.07 | 1,533,470 |
| 2021-09-29 | $14.11 | $14.22 | $14.01 | $14.01 | $13.85 | 1,804,090 |
| 2021-09-28 | $14.25 | $14.31 | $14.12 | $14.29 | $14.12 | 1,764,620 |
| 2021-09-27 | $14.15 | $14.29 | $13.90 | $14.22 | $14.05 | 2,556,050 |
| 2021-09-24 | $14.21 | $14.27 | $14.03 | $14.08 | $13.92 | 1,752,970 |
| 2021-09-23 | $13.99 | $14.28 | $13.97 | $14.19 | $14.03 | 2,586,780 |
| 2021-09-22 | $13.88 | $14.12 | $13.77 | $13.87 | $13.71 | 2,610,220 |
| 2021-09-21 | $14.08 | $14.08 | $14.08 | $14.08 | $13.92 | 0 |
| 2021-09-20 | $14.08 | $14.08 | $14.08 | $14.08 | $13.92 | 0 |
| 2021-09-17 | $13.96 | $14.10 | $13.77 | $14.08 | $13.92 | 2,497,960 |
| 2021-09-16 | $14.08 | $14.21 | $13.86 | $13.88 | $13.72 | 3,198,600 |
| 2021-09-15 | $14.18 | $14.34 | $14.00 | $14.09 | $13.93 | 2,708,900 |
| 2021-09-14 | $14.17 | $14.80 | $14.15 | $14.25 | $14.08 | 4,380,940 |
| 2021-09-13 | $14.14 | $14.27 | $14.10 | $14.18 | $14.02 | 2,073,520 |
| 2021-09-10 | $14.21 | $14.30 | $14.05 | $14.14 | $13.98 | 2,486,030 |
| 2021-09-09 | $14.52 | $14.52 | $14.17 | $14.21 | $14.04 | 3,761,690 |
| 2021-09-08 | $14.50 | $14.69 | $14.38 | $14.55 | $14.38 | 4,613,880 |
| 2021-09-07 | $14.29 | $14.47 | $14.23 | $14.40 | $14.23 | 2,550,810 |
| 2021-09-06 | $14.03 | $14.33 | $13.96 | $14.29 | $14.12 | 3,554,940 |
| 2021-09-03 | $13.92 | $14.22 | $13.92 | $14.08 | $13.92 | 2,276,760 |
| 2021-09-02 | $14.31 | $14.31 | $13.90 | $13.97 | $13.81 | 3,100,570 |
| 2021-09-01 | $13.99 | $14.27 | $13.88 | $14.23 | $14.06 | 2,308,380 |
| 2021-08-31 | $14.15 | $14.16 | $13.71 | $14.04 | $13.88 | 2,166,270 |
| 2021-08-30 | $14.15 | $14.42 | $14.03 | $14.16 | $14.00 | 2,638,260 |
| 2021-08-27 | $14.10 | $14.20 | $13.90 | $14.03 | $13.87 | 2,408,350 |
| 2021-08-26 | $14.49 | $14.49 | $14.08 | $14.10 | $13.94 | 2,644,180 |
| 2021-08-25 | $14.46 | $14.50 | $14.15 | $14.34 | $14.17 | 2,034,370 |
| 2021-08-24 | $14.64 | $14.64 | $14.34 | $14.42 | $14.25 | 1,925,180 |
| 2021-08-23 | $14.09 | $14.56 | $14.08 | $14.55 | $14.38 | 2,484,880 |
| 2021-08-20 | $14.50 | $14.50 | $13.93 | $14.10 | $13.94 | 2,989,530 |
| 2021-08-19 | $14.59 | $14.76 | $14.43 | $14.49 | $14.32 | 1,730,180 |
| 2021-08-18 | $14.72 | $14.90 | $14.20 | $14.64 | $14.47 | 3,537,280 |
| 2021-08-17 | $15.23 | $15.23 | $14.79 | $14.80 | $14.63 | 2,370,580 |
| 2021-08-16 | $15.26 | $15.40 | $15.16 | $15.18 | $15.00 | 1,486,380 |
| 2021-08-13 | $15.51 | $15.51 | $15.11 | $15.21 | $15.03 | 2,064,840 |
| 2021-08-12 | $15.44 | $15.72 | $15.34 | $15.48 | $15.30 | 2,611,080 |
| 2021-08-11 | $15.42 | $15.55 | $15.21 | $15.42 | $15.24 | 2,346,860 |
| 2021-08-10 | $15.36 | $15.49 | $15.23 | $15.41 | $15.23 | 1,980,110 |
| 2021-08-09 | $14.90 | $15.42 | $14.81 | $15.34 | $15.16 | 2,346,340 |
| 2021-08-06 | $15.05 | $15.17 | $14.88 | $14.92 | $14.75 | 2,042,260 |
| 2021-08-05 | $15.38 | $15.46 | $14.97 | $15.09 | $14.91 | 2,673,180 |
| 2021-08-04 | $15.28 | $15.55 | $15.10 | $15.54 | $15.36 | 2,464,240 |
| 2021-08-03 | $15.04 | $15.50 | $15.04 | $15.28 | $15.10 | 3,090,390 |
| 2021-08-02 | $14.71 | $15.19 | $14.58 | $15.13 | $14.95 | 2,711,650 |
| 2021-07-30 | $14.61 | $14.91 | $14.61 | $14.76 | $14.59 | 2,577,680 |
| 2021-07-29 | $14.90 | $14.98 | $14.76 | $14.79 | $14.62 | 2,134,200 |
| 2021-07-28 | $15.20 | $15.20 | $14.48 | $14.73 | $14.56 | 3,041,220 |
| 2021-07-27 | $15.24 | $15.71 | $15.03 | $15.20 | $15.02 | 3,794,560 |
| 2021-07-26 | $15.58 | $15.58 | $15.01 | $15.20 | $15.02 | 4,202,870 |
| 2021-07-23 | $16.15 | $16.22 | $15.66 | $15.71 | $15.53 | 4,073,280 |
| 2021-07-22 | $16.30 | $16.38 | $16.11 | $16.22 | $16.03 | 3,115,140 |
| 2021-07-21 | $16.24 | $16.44 | $16.13 | $16.30 | $16.11 | 3,867,510 |
| 2021-07-20 | $16.38 | $16.46 | $16.06 | $16.24 | $16.05 | 4,682,300 |
| 2021-07-19 | $17.31 | $17.34 | $16.24 | $16.65 | $16.46 | 8,392,120 |
| 2021-07-16 | $17.18 | $17.39 | $17.00 | $17.30 | $17.10 | 5,257,730 |
| 2021-07-15 | $17.95 | $17.95 | $16.93 | $17.16 | $16.96 | 8,772,220 |
| 2021-07-14 | $18.60 | $18.90 | $18.00 | $18.00 | $17.79 | 9,653,720 |
| 2021-07-13 | $19.32 | $20.18 | $18.39 | $18.85 | $18.63 | 17,358,120 |
| 2021-07-12 | $17.27 | $18.59 | $17.10 | $18.59 | $18.37 | 12,670,210 |
| 2021-07-09 | $17.11 | $17.34 | $16.73 | $16.90 | $16.70 | 2,971,780 |
| 2021-07-08 | $16.74 | $17.21 | $16.58 | $17.21 | $17.01 | 4,569,330 |
| 2021-07-07 | $16.98 | $16.98 | $16.58 | $16.74 | $16.55 | 4,070,140 |
| 2021-07-06 | $17.60 | $17.60 | $16.98 | $17.11 | $16.91 | 5,681,890 |
| 2021-07-05 | $17.60 | $18.05 | $17.13 | $17.69 | $17.48 | 8,544,240 |
| 2021-07-02 | $16.69 | $17.02 | $16.56 | $16.95 | $16.75 | 4,421,920 |
| 2021-07-01 | $16.69 | $17.17 | $16.42 | $16.86 | $16.66 | 5,543,190 |
| 2021-06-30 | $16.76 | $17.04 | $16.43 | $16.69 | $16.50 | 4,907,790 |
| 2021-06-29 | $16.65 | $17.26 | $16.65 | $16.75 | $16.56 | 7,691,770 |
| 2021-06-28 | $16.45 | $17.35 | $16.30 | $16.81 | $16.61 | 7,210,580 |
| 2021-06-25 | $16.00 | $16.45 | $15.95 | $16.42 | $16.23 | 5,327,070 |
| 2021-06-24 | $15.85 | $16.87 | $15.72 | $16.18 | $15.99 | 6,645,600 |
| 2021-06-23 | $15.84 | $15.95 | $15.62 | $15.86 | $15.68 | 2,806,420 |
| 2021-06-22 | $16.04 | $16.12 | $15.76 | $15.88 | $15.70 | 3,191,640 |
| 2021-06-21 | $15.96 | $16.35 | $15.88 | $16.01 | $15.82 | 3,787,990 |
| 2021-06-18 | $15.87 | $16.11 | $15.62 | $16.00 | $15.81 | 3,899,990 |
| 2021-06-17 | $15.73 | $16.00 | $15.66 | $15.83 | $15.65 | 4,372,770 |
| 2021-06-16 | $16.11 | $16.29 | $15.70 | $15.85 | $15.67 | 3,911,670 |
| 2021-06-15 | $16.53 | $16.55 | $15.99 | $16.11 | $15.92 | 5,391,060 |
| 2021-06-14 | $16.60 | $16.60 | $16.60 | $16.60 | $16.41 | 0 |
| 2021-06-11 | $16.53 | $17.16 | $16.45 | $16.60 | $16.41 | 9,164,470 |
| 2021-06-10 | $15.56 | $16.88 | $15.55 | $16.53 | $16.34 | 9,915,300 |
| 2021-06-09 | $15.89 | $16.03 | $15.55 | $15.67 | $15.49 | 3,702,930 |
| 2021-06-08 | $15.72 | $16.30 | $15.50 | $15.87 | $15.69 | 6,741,220 |
| 2021-06-07 | $15.41 | $15.80 | $15.26 | $15.71 | $15.53 | 4,257,300 |
| 2021-06-04 | $15.60 | $15.68 | $15.20 | $15.37 | $15.19 | 2,843,570 |
| 2021-06-03 | $15.61 | $15.91 | $15.45 | $15.49 | $15.31 | 3,406,440 |
| 2021-06-02 | $16.00 | $16.09 | $15.56 | $15.66 | $15.48 | 4,268,030 |
| 2021-06-01 | $15.93 | $16.35 | $15.66 | $16.20 | $16.01 | 3,710,450 |
| 2021-05-31 | $18.50 | $19.35 | $18.50 | $19.24 | $15.75 | 5,140,950 |
| 2021-05-28 | $18.26 | $18.55 | $18.11 | $18.30 | $14.98 | 2,015,570 |
| 2021-05-27 | $18.36 | $18.58 | $18.23 | $18.40 | $15.06 | 2,584,600 |
| 2021-05-26 | $17.84 | $18.48 | $17.80 | $18.36 | $15.03 | 3,515,400 |
| 2021-05-25 | $17.73 | $17.85 | $17.50 | $17.79 | $14.56 | 1,867,470 |
| 2021-05-24 | $17.38 | $17.82 | $17.17 | $17.73 | $14.51 | 1,975,390 |
| 2021-05-21 | $17.35 | $17.71 | $17.32 | $17.46 | $14.29 | 1,714,260 |
| 2021-05-20 | $17.54 | $17.54 | $17.26 | $17.30 | $14.16 | 2,233,000 |
| 2021-05-19 | $17.88 | $17.93 | $17.55 | $17.59 | $14.40 | 2,097,610 |
| 2021-05-18 | $18.02 | $18.09 | $17.76 | $17.90 | $14.65 | 1,913,890 |
| 2021-05-17 | $18.35 | $18.35 | $17.85 | $18.01 | $14.74 | 2,646,120 |
| 2021-05-14 | $18.21 | $18.45 | $18.00 | $18.34 | $15.01 | 2,510,960 |
| 2021-05-13 | $17.99 | $18.59 | $17.88 | $18.15 | $14.86 | 2,423,530 |
| 2021-05-12 | $18.14 | $18.42 | $17.47 | $18.35 | $15.02 | 2,967,710 |
| 2021-05-11 | $18.28 | $18.80 | $18.28 | $18.35 | $15.02 | 4,549,450 |
| 2021-05-10 | $17.48 | $18.28 | $17.45 | $18.15 | $14.86 | 3,748,570 |
| 2021-05-07 | $17.38 | $17.78 | $17.28 | $17.40 | $14.24 | 2,364,770 |
| 2021-05-06 | $17.58 | $17.73 | $17.37 | $17.51 | $14.33 | 2,155,210 |
| 2021-05-05 | $17.56 | $17.56 | $17.56 | $17.56 | $14.37 | 0 |
| 2021-05-04 | $17.56 | $17.56 | $17.56 | $17.56 | $14.37 | 0 |
| 2021-04-30 | $18.10 | $18.20 | $17.51 | $17.56 | $14.37 | 3,405,280 |
| 2021-04-29 | $18.10 | $18.45 | $17.97 | $18.23 | $14.92 | 2,552,340 |
| 2021-04-28 | $18.16 | $18.29 | $17.83 | $18.06 | $14.78 | 2,835,690 |
| 2021-04-27 | $18.67 | $18.87 | $18.25 | $18.26 | $14.95 | 4,057,080 |
| 2021-04-26 | $18.68 | $18.93 | $17.85 | $18.78 | $15.37 | 5,093,080 |
| 2021-04-23 | $19.89 | $19.89 | $18.75 | $18.75 | $15.35 | 11,099,330 |
| 2021-04-22 | $20.49 | $21.00 | $20.40 | $20.83 | $17.05 | 4,367,520 |
| 2021-04-21 | $20.41 | $21.06 | $20.12 | $20.62 | $16.88 | 4,942,430 |
| 2021-04-20 | $21.21 | $21.48 | $20.42 | $20.55 | $16.82 | 7,613,880 |
| 2021-04-19 | $20.96 | $22.28 | $20.45 | $21.53 | $17.62 | 10,172,760 |
| 2021-04-16 | $19.93 | $21.29 | $19.92 | $21.26 | $17.40 | 10,442,530 |
| 2021-04-15 | $20.18 | $21.38 | $19.91 | $20.27 | $16.59 | 10,236,130 |
| 2021-04-14 | $20.56 | $21.50 | $19.57 | $20.32 | $16.63 | 14,957,090 |
| 2021-04-13 | $18.09 | $19.90 | $17.95 | $19.90 | $16.29 | 5,939,200 |
| 2021-04-12 | $17.99 | $18.40 | $17.97 | $18.09 | $14.81 | 2,477,130 |
| 2021-04-09 | $18.31 | $18.62 | $18.01 | $18.13 | $14.84 | 2,099,020 |
| 2021-04-08 | $18.60 | $18.81 | $18.13 | $18.17 | $14.87 | 2,659,160 |
| 2021-04-07 | $18.29 | $18.75 | $17.98 | $18.64 | $15.26 | 3,933,460 |
| 2021-04-06 | $17.80 | $18.36 | $17.70 | $18.28 | $14.96 | 3,265,750 |
| 2021-04-05 | $17.75 | $17.75 | $17.75 | $17.75 | $14.53 | 0 |
| 2021-04-02 | $17.29 | $18.08 | $17.29 | $17.75 | $14.53 | 4,091,090 |
| 2021-04-01 | $17.38 | $17.47 | $17.15 | $17.24 | $14.11 | 2,155,470 |
| 2021-03-31 | $17.33 | $17.84 | $17.20 | $17.39 | $14.24 | 3,166,160 |
| 2021-03-30 | $18.10 | $18.12 | $17.45 | $17.49 | $14.32 | 3,379,130 |
| 2021-03-29 | $17.95 | $18.77 | $17.82 | $18.07 | $14.79 | 4,622,620 |
| 2021-03-26 | $18.01 | $18.09 | $17.48 | $17.90 | $14.65 | 4,721,400 |
| 2021-03-25 | $17.23 | $18.40 | $17.01 | $18.14 | $14.85 | 6,363,870 |
| 2021-03-24 | $17.32 | $17.66 | $17.21 | $17.32 | $14.18 | 2,565,210 |
| 2021-03-23 | $17.34 | $17.88 | $17.20 | $17.50 | $14.33 | 3,355,760 |
| 2021-03-22 | $17.43 | $17.53 | $17.22 | $17.41 | $14.25 | 2,141,530 |
| 2021-03-19 | $16.92 | $17.76 | $16.78 | $17.41 | $14.25 | 4,287,070 |
| 2021-03-18 | $17.35 | $17.41 | $16.95 | $17.00 | $13.92 | 1,817,550 |
| 2021-03-17 | $17.24 | $17.35 | $16.91 | $17.30 | $14.16 | 1,443,640 |
| 2021-03-16 | $17.04 | $17.24 | $16.91 | $17.15 | $14.04 | 1,701,140 |
| 2021-03-15 | $17.30 | $17.39 | $16.79 | $17.01 | $13.92 | 3,779,430 |
| 2021-03-12 | $18.00 | $18.11 | $17.09 | $17.20 | $14.08 | 3,719,890 |
| 2021-03-11 | $18.12 | $18.20 | $17.56 | $18.05 | $14.78 | 2,377,760 |
| 2021-03-10 | $18.49 | $18.71 | $17.73 | $17.83 | $14.60 | 2,428,380 |
| 2021-03-09 | $19.51 | $19.51 | $17.65 | $18.43 | $15.09 | 3,680,700 |
| 2021-03-08 | $19.62 | $20.33 | $19.53 | $19.53 | $15.99 | 3,589,200 |
| 2021-03-05 | $19.20 | $19.67 | $19.10 | $19.52 | $15.98 | 2,435,660 |
| 2021-03-04 | $19.46 | $19.57 | $19.10 | $19.23 | $15.74 | 2,848,600 |
| 2021-03-03 | $19.59 | $19.86 | $19.25 | $19.42 | $15.90 | 2,838,250 |
| 2021-03-02 | $20.48 | $20.91 | $19.40 | $19.58 | $16.03 | 6,190,300 |
| 2021-03-01 | $19.27 | $19.99 | $18.97 | $19.99 | $16.36 | 5,890,740 |
| 2021-02-26 | $18.98 | $19.55 | $18.71 | $19.27 | $15.77 | 1,739,000 |
| 2021-02-25 | $19.69 | $19.87 | $19.08 | $19.18 | $15.70 | 2,081,260 |
| 2021-02-24 | $19.66 | $19.97 | $19.30 | $19.65 | $16.09 | 1,949,050 |
| 2021-02-23 | $19.90 | $20.07 | $19.27 | $19.35 | $15.84 | 2,172,930 |
| 2021-02-22 | $19.56 | $20.36 | $19.56 | $19.90 | $16.29 | 2,622,460 |
| 2021-02-19 | $19.27 | $19.62 | $18.88 | $19.50 | $15.96 | 2,802,240 |
| 2021-02-18 | $18.78 | $19.76 | $18.76 | $19.34 | $15.83 | 2,381,840 |
| 2021-02-17 | $18.32 | $18.32 | $18.32 | $18.32 | $15.00 | 0 |
| 2021-02-16 | $18.32 | $18.32 | $18.32 | $18.32 | $15.00 | 0 |
| 2021-02-15 | $18.32 | $18.32 | $18.32 | $18.32 | $15.00 | 0 |
| 2021-02-12 | $18.32 | $18.32 | $18.32 | $18.32 | $15.00 | 0 |
| 2021-02-11 | $18.32 | $18.32 | $18.32 | $18.32 | $15.00 | 0 |
| 2021-02-10 | $18.56 | $18.74 | $18.21 | $18.32 | $15.00 | 1,604,820 |
| 2021-02-09 | $17.70 | $18.63 | $17.70 | $18.56 | $15.19 | 1,803,410 |
| 2021-02-08 | $17.59 | $17.82 | $17.27 | $17.57 | $14.38 | 1,663,410 |
| 2021-02-05 | $18.32 | $18.75 | $17.53 | $17.65 | $14.45 | 2,313,970 |
| 2021-02-04 | $18.65 | $18.75 | $17.67 | $18.25 | $14.94 | 2,859,070 |
| 2021-02-03 | $19.45 | $19.53 | $18.62 | $18.72 | $15.32 | 2,078,240 |
| 2021-02-02 | $20.08 | $20.08 | $19.33 | $19.44 | $15.91 | 1,822,240 |
| 2021-02-01 | $19.96 | $20.33 | $19.82 | $20.08 | $16.44 | 1,408,170 |
| 2021-01-29 | $20.20 | $20.50 | $19.53 | $19.82 | $16.22 | 2,101,630 |
| 2021-01-28 | $20.35 | $21.19 | $20.18 | $20.18 | $16.52 | 2,297,860 |
| 2021-01-27 | $20.20 | $20.56 | $20.10 | $20.51 | $16.79 | 1,789,700 |
| 2021-01-26 | $20.71 | $21.07 | $19.93 | $20.24 | $16.57 | 2,982,790 |
| 2021-01-25 | $21.34 | $21.60 | $20.66 | $20.67 | $16.92 | 2,543,760 |
| 2021-01-22 | $22.28 | $22.28 | $21.24 | $21.48 | $17.58 | 2,488,760 |
| 2021-01-21 | $22.59 | $22.60 | $21.88 | $22.15 | $18.13 | 3,429,000 |
| 2021-01-20 | $22.75 | $22.80 | $22.00 | $22.42 | $18.35 | 2,312,770 |
| 2021-01-19 | $23.15 | $23.15 | $22.63 | $22.73 | $18.61 | 1,818,860 |
| 2021-01-18 | $23.06 | $23.89 | $22.87 | $22.89 | $18.74 | 2,287,750 |
| 2021-01-15 | $22.64 | $23.76 | $22.55 | $23.06 | $18.88 | 2,741,590 |
| 2021-01-14 | $22.22 | $23.09 | $22.03 | $22.66 | $18.55 | 2,699,450 |
| 2021-01-13 | $23.20 | $23.20 | $21.80 | $22.21 | $18.18 | 4,015,850 |
| 2021-01-12 | $23.70 | $23.88 | $23.09 | $23.14 | $18.94 | 2,639,960 |
| 2021-01-11 | $24.20 | $24.21 | $23.00 | $23.57 | $19.29 | 3,167,530 |
| 2021-01-08 | $24.29 | $24.88 | $24.02 | $24.20 | $19.81 | 3,143,000 |
| 2021-01-07 | $25.98 | $25.98 | $23.74 | $24.00 | $19.65 | 5,673,380 |
| 2021-01-06 | $27.24 | $27.46 | $25.81 | $26.05 | $21.32 | 4,044,200 |
| 2021-01-05 | $27.86 | $28.25 | $27.08 | $27.23 | $22.29 | 2,967,040 |
| 2021-01-04 | $26.75 | $28.74 | $26.38 | $28.05 | $22.96 | 4,263,970 |
| 2021-01-01 | $26.76 | $26.76 | $26.76 | $26.76 | $21.91 | 0 |
| 2020-12-31 | $26.08 | $26.90 | $25.90 | $26.76 | $21.91 | 1,904,070 |
| 2020-12-30 | $26.46 | $26.98 | $25.80 | $25.98 | $21.27 | 2,277,380 |
| 2020-12-29 | $25.99 | $26.94 | $25.97 | $26.40 | $21.61 | 2,575,570 |
| 2020-12-28 | $27.09 | $27.22 | $25.91 | $26.02 | $21.30 | 3,182,030 |
| 2020-12-25 | $26.63 | $27.44 | $26.40 | $27.10 | $22.18 | 1,997,280 |
| 2020-12-24 | $26.92 | $27.23 | $26.61 | $26.70 | $21.86 | 2,223,670 |
| 2020-12-23 | $27.19 | $27.29 | $26.59 | $27.06 | $22.15 | 2,070,680 |
| 2020-12-22 | $27.75 | $27.99 | $26.79 | $26.93 | $22.04 | 2,495,970 |
| 2020-12-21 | $27.36 | $28.08 | $26.82 | $27.74 | $22.71 | 2,607,600 |
| 2020-12-18 | $28.56 | $28.66 | $27.19 | $27.32 | $22.36 | 2,826,820 |
| 2020-12-17 | $28.14 | $28.42 | $27.48 | $28.25 | $23.13 | 3,765,580 |
| 2020-12-16 | $29.56 | $29.59 | $28.11 | $28.15 | $23.04 | 3,349,710 |
| 2020-12-15 | $29.33 | $30.16 | $29.01 | $29.56 | $24.20 | 2,283,270 |
| 2020-12-14 | $29.44 | $29.72 | $28.82 | $29.34 | $24.02 | 2,530,060 |
| 2020-12-11 | $30.96 | $31.21 | $29.49 | $29.60 | $24.23 | 3,798,020 |
| 2020-12-10 | $31.06 | $31.66 | $30.72 | $30.75 | $25.17 | 2,578,110 |
| 2020-12-09 | $31.87 | $32.85 | $31.29 | $31.48 | $25.77 | 4,898,650 |
| 2020-12-08 | $31.20 | $32.34 | $30.27 | $32.19 | $26.35 | 6,078,750 |
| 2020-12-07 | $31.80 | $32.88 | $31.29 | $31.56 | $25.83 | 4,046,580 |
| 2020-12-04 | $31.71 | $31.90 | $30.89 | $31.50 | $25.79 | 2,990,340 |
| 2020-12-03 | $31.95 | $31.98 | $31.20 | $31.41 | $25.71 | 3,133,090 |
| 2020-12-02 | $32.48 | $32.58 | $31.06 | $31.85 | $26.07 | 4,629,180 |
| 2020-12-01 | $32.89 | $33.54 | $32.30 | $32.48 | $26.59 | 5,000,550 |
| 2020-11-30 | $33.00 | $33.80 | $31.83 | $33.16 | $27.14 | 7,153,200 |
| 2020-11-27 | $32.00 | $33.45 | $31.40 | $33.00 | $27.01 | 8,338,430 |
| 2020-11-26 | $30.79 | $32.38 | $30.22 | $31.76 | $26.00 | 7,961,330 |
| 2020-11-25 | $30.10 | $32.00 | $30.10 | $30.73 | $25.16 | 6,796,650 |
| 2020-11-24 | $29.02 | $30.55 | $28.76 | $30.48 | $24.95 | 8,915,960 |
| 2020-11-23 | $29.62 | $29.98 | $28.73 | $29.15 | $23.86 | 9,255,680 |
| 2020-11-20 | $28.88 | $30.21 | $28.82 | $30.21 | $24.73 | 10,842,980 |
| 2020-11-19 | $26.86 | $27.54 | $26.50 | $27.46 | $22.48 | 1,644,030 |
| 2020-11-18 | $27.16 | $27.45 | $26.78 | $26.94 | $22.05 | 1,408,990 |
| 2020-11-17 | $27.26 | $27.36 | $26.64 | $27.08 | $22.17 | 1,286,500 |
| 2020-11-16 | $27.66 | $27.66 | $27.09 | $27.32 | $22.36 | 1,114,510 |
| 2020-11-13 | $27.04 | $27.48 | $26.71 | $27.42 | $22.45 | 1,152,570 |
| 2020-11-12 | $27.54 | $27.68 | $26.96 | $27.31 | $22.36 | 1,450,270 |
| 2020-11-11 | $28.47 | $28.55 | $27.30 | $27.55 | $22.55 | 1,628,250 |
| 2020-11-10 | $28.85 | $29.16 | $28.08 | $28.32 | $23.18 | 2,828,120 |
| 2020-11-09 | $27.50 | $28.98 | $27.30 | $28.85 | $23.62 | 3,663,180 |
| 2020-11-06 | $27.95 | $27.98 | $27.20 | $27.29 | $22.34 | 1,778,080 |
| 2020-11-05 | $28.23 | $28.42 | $27.50 | $27.90 | $22.84 | 1,719,960 |
| 2020-11-04 | $28.06 | $28.52 | $27.53 | $27.74 | $22.71 | 2,761,130 |
| 2020-11-03 | $26.45 | $28.27 | $26.40 | $28.00 | $22.92 | 3,793,070 |
| 2020-11-02 | $26.00 | $26.57 | $25.25 | $26.31 | $21.54 | 2,902,590 |
| 2020-10-30 | $27.40 | $27.40 | $26.03 | $26.12 | $21.38 | 2,921,030 |
| 2020-10-29 | $26.86 | $27.27 | $26.42 | $27.08 | $22.17 | 1,908,050 |
| 2020-10-28 | $27.22 | $27.42 | $26.70 | $27.15 | $22.22 | 1,748,990 |
| 2020-10-27 | $27.20 | $27.63 | $27.00 | $27.18 | $22.25 | 1,831,280 |
| 2020-10-26 | $27.37 | $27.64 | $26.64 | $27.31 | $22.36 | 2,192,920 |
| 2020-10-23 | $28.31 | $28.52 | $27.00 | $27.26 | $22.31 | 2,031,800 |
| 2020-10-22 | $28.48 | $28.59 | $27.89 | $28.22 | $23.10 | 1,829,690 |
| 2020-10-21 | $29.51 | $29.57 | $28.15 | $28.64 | $23.44 | 3,043,820 |
| 2020-10-20 | $29.15 | $29.87 | $28.33 | $29.44 | $24.10 | 2,630,730 |
| 2020-10-19 | $29.50 | $29.87 | $29.08 | $29.16 | $23.87 | 2,156,190 |
| 2020-10-16 | $30.18 | $30.18 | $29.16 | $29.36 | $24.03 | 2,440,200 |
| 2020-10-15 | $30.13 | $30.69 | $29.88 | $30.32 | $24.82 | 1,699,380 |
| 2020-10-14 | $31.20 | $31.20 | $30.03 | $30.18 | $24.71 | 2,920,120 |
| 2020-10-13 | $31.84 | $32.10 | $31.02 | $31.20 | $25.54 | 5,326,290 |
| 2020-10-12 | $30.30 | $33.33 | $30.30 | $32.36 | $26.49 | 7,300,170 |
| 2020-10-09 | $30.38 | $31.30 | $30.10 | $30.30 | $24.80 | 2,150,210 |
| 2020-10-08 | $29.86 | $29.86 | $29.86 | $29.86 | $24.44 | 0 |
| 2020-10-07 | $29.86 | $29.86 | $29.86 | $29.86 | $24.44 | 0 |
| 2020-10-06 | $29.86 | $29.86 | $29.86 | $29.86 | $24.44 | 0 |
| 2020-10-05 | $29.86 | $29.86 | $29.86 | $29.86 | $24.44 | 0 |
| 2020-10-02 | $29.86 | $29.86 | $29.86 | $29.86 | $24.44 | 0 |
| 2020-10-01 | $29.86 | $29.86 | $29.86 | $29.86 | $24.44 | 0 |
| 2020-09-30 | $30.05 | $30.54 | $29.60 | $29.86 | $24.44 | 1,713,320 |
| 2020-09-29 | $29.47 | $30.79 | $29.10 | $29.88 | $24.46 | 2,422,080 |
| 2020-09-28 | $30.66 | $30.66 | $29.40 | $29.58 | $24.21 | 1,460,690 |
| 2020-09-25 | $30.15 | $30.65 | $29.61 | $30.20 | $24.72 | 2,005,950 |
| 2020-09-24 | $30.71 | $31.08 | $30.12 | $30.14 | $24.67 | 2,088,090 |
| 2020-09-23 | $31.40 | $31.69 | $30.75 | $31.09 | $25.45 | 2,405,290 |
| 2020-09-22 | $31.96 | $32.02 | $30.69 | $31.06 | $25.43 | 3,384,000 |
| 2020-09-21 | $33.16 | $33.16 | $31.74 | $32.03 | $26.22 | 2,553,100 |
| 2020-09-18 | $31.59 | $32.68 | $31.51 | $32.44 | $26.56 | 2,878,220 |
| 2020-09-17 | $32.97 | $32.97 | $31.00 | $31.70 | $25.95 | 4,256,330 |
| 2020-09-16 | $32.61 | $33.88 | $32.20 | $32.36 | $26.49 | 2,782,710 |
| 2020-09-15 | $32.77 | $33.58 | $32.30 | $33.32 | $27.28 | 2,977,960 |
| 2020-09-14 | $32.50 | $35.00 | $32.08 | $32.88 | $26.92 | 5,007,550 |
| 2020-09-11 | $31.47 | $32.30 | $31.22 | $31.92 | $26.13 | 3,206,700 |
| 2020-09-10 | $33.98 | $33.98 | $31.25 | $31.56 | $25.83 | 4,316,230 |
| 2020-09-09 | $35.30 | $35.54 | $32.95 | $33.07 | $27.07 | 3,524,430 |
| 2020-09-08 | $36.23 | $36.80 | $35.11 | $35.59 | $29.13 | 2,099,820 |
| 2020-09-07 | $36.58 | $36.92 | $35.50 | $35.93 | $29.41 | 2,578,340 |
| 2020-09-04 | $36.80 | $37.36 | $35.99 | $36.56 | $29.93 | 4,450,230 |
| 2020-09-03 | $39.43 | $39.60 | $37.19 | $37.55 | $30.74 | 5,373,060 |
| 2020-09-02 | $39.66 | $40.90 | $39.00 | $39.93 | $32.69 | 3,623,820 |
| 2020-09-01 | $40.86 | $41.80 | $39.18 | $39.79 | $32.57 | 2,886,730 |
| 2020-08-31 | $39.48 | $41.85 | $39.48 | $40.82 | $33.41 | 3,840,540 |
| 2020-08-28 | $38.94 | $39.97 | $37.71 | $39.40 | $32.25 | 4,270,330 |
| 2020-08-27 | $40.50 | $40.50 | $38.11 | $39.77 | $32.56 | 3,681,950 |
| 2020-08-26 | $42.68 | $42.68 | $39.60 | $40.55 | $33.19 | 4,499,120 |
| 2020-08-25 | $45.00 | $45.44 | $41.78 | $42.87 | $35.09 | 5,172,320 |
| 2020-08-24 | $41.00 | $45.55 | $41.00 | $44.91 | $36.76 | 7,335,350 |
| 2020-08-21 | $40.10 | $41.60 | $39.49 | $41.55 | $34.01 | 4,900,330 |
| 2020-08-20 | $38.28 | $41.80 | $37.70 | $40.34 | $33.02 | 5,880,460 |
| 2020-08-19 | $40.37 | $40.58 | $38.58 | $39.00 | $31.93 | 3,592,240 |
| 2020-08-18 | $38.32 | $41.19 | $38.11 | $40.33 | $33.01 | 6,707,050 |
| 2020-08-17 | $38.00 | $38.73 | $37.65 | $38.36 | $31.40 | 3,537,540 |
| 2020-08-14 | $36.70 | $37.62 | $36.31 | $37.50 | $30.70 | 2,615,790 |
| 2020-08-13 | $36.70 | $38.20 | $36.00 | $37.09 | $30.36 | 3,335,060 |
| 2020-08-12 | $39.00 | $39.01 | $35.50 | $36.80 | $30.12 | 4,998,310 |
| 2020-08-11 | $39.42 | $40.70 | $38.61 | $39.15 | $32.05 | 4,343,500 |
| 2020-08-10 | $39.10 | $41.20 | $39.10 | $40.80 | $33.40 | 7,132,170 |
| 2020-08-07 | $37.66 | $40.19 | $37.21 | $38.88 | $31.83 | 6,098,640 |
| 2020-08-06 | $38.77 | $39.17 | $36.40 | $38.25 | $31.31 | 5,591,800 |
| 2020-08-05 | $39.55 | $40.25 | $38.00 | $38.26 | $31.32 | 5,956,350 |
| 2020-08-04 | $39.39 | $42.30 | $38.20 | $39.36 | $32.22 | 6,976,950 |
| 2020-08-03 | $37.85 | $40.30 | $36.00 | $39.14 | $32.04 | 7,877,690 |
| 2020-07-31 | $36.25 | $37.31 | $35.61 | $37.04 | $30.32 | 5,646,430 |
| 2020-07-30 | $35.98 | $36.91 | $34.45 | $36.25 | $29.67 | 5,077,240 |
| 2020-07-29 | $33.15 | $35.99 | $32.90 | $35.78 | $29.29 | 6,498,820 |
| 2020-07-28 | $32.36 | $33.63 | $31.80 | $33.19 | $27.17 | 3,123,310 |
| 2020-07-27 | $32.26 | $32.40 | $29.58 | $31.98 | $26.18 | 2,693,400 |
| 2020-07-24 | $35.00 | $35.70 | $31.55 | $31.89 | $26.10 | 5,607,420 |
| 2020-07-23 | $33.40 | $35.40 | $33.02 | $35.06 | $28.70 | 6,668,910 |
| 2020-07-22 | $31.95 | $33.90 | $31.40 | $33.23 | $27.20 | 4,447,460 |
| 2020-07-21 | $33.00 | $33.30 | $31.89 | $32.02 | $26.21 | 2,156,850 |
| 2020-07-20 | $31.94 | $32.90 | $31.70 | $32.15 | $26.32 | 2,606,440 |
| 2020-07-17 | $32.81 | $32.97 | $30.90 | $31.65 | $25.91 | 2,920,850 |
| 2020-07-16 | $33.82 | $34.48 | $32.04 | $32.60 | $26.69 | 5,027,150 |
| 2020-07-15 | $36.90 | $36.90 | $33.31 | $34.06 | $27.88 | 10,093,680 |
| 2020-07-14 | $36.70 | $38.99 | $35.83 | $37.01 | $30.30 | 9,549,530 |
| 2020-07-13 | $33.95 | $36.80 | $33.80 | $36.25 | $29.67 | 7,781,370 |
| 2020-07-10 | $34.80 | $35.42 | $33.76 | $34.10 | $27.91 | 5,779,260 |
| 2020-07-09 | $35.50 | $35.80 | $34.11 | $35.21 | $28.82 | 5,782,980 |
| 2020-07-08 | $33.98 | $35.90 | $33.38 | $34.82 | $28.50 | 5,933,960 |
| 2020-07-07 | $32.80 | $34.90 | $32.53 | $33.82 | $27.68 | 5,291,930 |
| 2020-07-06 | $30.89 | $33.20 | $30.60 | $31.96 | $26.16 | 5,738,160 |
| 2020-07-03 | $30.95 | $31.30 | $30.30 | $30.91 | $25.30 | 3,049,950 |
| 2020-07-02 | $30.45 | $30.98 | $29.82 | $30.95 | $25.34 | 4,394,740 |
| 2020-07-01 | $30.74 | $31.56 | $30.00 | $30.38 | $24.87 | 4,114,060 |
| 2020-06-30 | $29.38 | $31.02 | $29.10 | $30.80 | $25.21 | 4,709,570 |
| 2020-06-29 | $29.18 | $29.78 | $28.50 | $29.30 | $23.98 | 2,581,060 |
| 2020-06-26 | $29.29 | $29.29 | $29.29 | $29.29 | $23.98 | 0 |
| 2020-06-25 | $29.29 | $29.29 | $29.29 | $29.29 | $23.98 | 0 |
| 2020-06-24 | $29.02 | $29.69 | $28.86 | $29.29 | $23.98 | 2,516,010 |
| 2020-06-23 | $29.35 | $29.49 | $28.78 | $29.26 | $23.95 | 2,990,040 |
| 2020-06-22 | $29.21 | $29.98 | $29.00 | $29.23 | $23.93 | 4,214,310 |
| 2020-06-19 | $27.65 | $29.36 | $27.22 | $29.03 | $23.76 | 5,894,660 |
| 2020-06-18 | $27.17 | $27.73 | $27.10 | $27.43 | $22.45 | 2,179,680 |
| 2020-06-17 | $26.61 | $28.18 | $26.51 | $27.39 | $22.42 | 3,478,500 |
| 2020-06-16 | $26.46 | $26.76 | $26.27 | $26.73 | $21.88 | 1,801,220 |
| 2020-06-15 | $27.01 | $27.20 | $26.10 | $26.25 | $21.49 | 4,092,110 |
| 2020-06-12 | $26.75 | $27.45 | $26.75 | $27.01 | $22.11 | 3,511,730 |
| 2020-06-11 | $26.42 | $28.15 | $26.27 | $27.65 | $22.63 | 5,428,440 |
| 2020-06-10 | $26.30 | $26.57 | $25.75 | $26.45 | $21.65 | 2,781,910 |
| 2020-06-09 | $26.57 | $26.66 | $26.15 | $26.30 | $21.53 | 2,263,510 |
| 2020-06-08 | $26.50 | $26.77 | $26.26 | $26.65 | $21.82 | 3,526,930 |
| 2020-06-05 | $27.19 | $27.19 | $26.07 | $26.30 | $21.53 | 4,057,490 |
| 2020-06-04 | $26.75 | $27.20 | $26.05 | $27.08 | $22.17 | 4,290,320 |
| 2020-06-03 | $26.05 | $27.15 | $26.00 | $26.51 | $21.70 | 4,706,250 |
| 2020-06-02 | $26.99 | $27.01 | $25.66 | $26.01 | $21.29 | 6,423,010 |
| 2020-06-01 | $26.35 | $27.26 | $26.08 | $27.01 | $22.11 | 3,983,560 |
| 2020-05-29 | $37.21 | $38.00 | $36.83 | $37.39 | $21.45 | 1,581,300 |
| 2020-05-28 | $38.15 | $38.15 | $36.26 | $37.32 | $21.41 | 1,963,530 |
| 2020-05-27 | $38.56 | $38.80 | $37.50 | $37.94 | $21.77 | 1,356,960 |
| 2020-05-26 | $38.18 | $38.76 | $37.91 | $38.62 | $22.16 | 1,367,160 |
| 2020-05-25 | $37.50 | $38.35 | $37.01 | $37.81 | $21.69 | 1,298,560 |
| 2020-05-22 | $38.66 | $38.97 | $37.30 | $37.83 | $21.70 | 1,910,810 |
| 2020-05-21 | $40.34 | $40.73 | $38.01 | $38.66 | $22.18 | 2,879,830 |
| 2020-05-20 | $40.80 | $41.58 | $40.20 | $40.46 | $23.21 | 1,845,300 |
| 2020-05-19 | $40.20 | $41.42 | $40.00 | $41.01 | $23.53 | 2,120,800 |
| 2020-05-18 | $41.60 | $41.95 | $39.40 | $39.69 | $22.77 | 2,715,200 |
| 2020-05-15 | $41.79 | $41.99 | $40.71 | $41.57 | $23.85 | 2,802,220 |
| 2020-05-14 | $42.00 | $42.85 | $41.30 | $41.79 | $23.97 | 1,838,660 |
| 2020-05-13 | $42.80 | $42.80 | $41.60 | $42.40 | $24.32 | 1,780,130 |
| 2020-05-12 | $43.48 | $44.10 | $42.08 | $42.98 | $24.66 | 2,367,020 |
| 2020-05-11 | $42.51 | $44.28 | $41.66 | $43.50 | $24.96 | 3,808,780 |
| 2020-05-08 | $42.20 | $44.38 | $41.71 | $42.20 | $24.21 | 2,932,500 |
| 2020-05-07 | $41.68 | $42.27 | $41.00 | $41.74 | $23.95 | 1,560,800 |
| 2020-05-06 | $39.98 | $41.90 | $39.96 | $41.55 | $23.84 | 2,225,480 |
| 2020-05-05 | $40.44 | $40.44 | $40.44 | $40.44 | $23.20 | 0 |
| 2020-05-04 | $40.44 | $40.44 | $40.44 | $40.44 | $23.20 | 0 |
| 2020-05-01 | $40.44 | $40.44 | $40.44 | $40.44 | $23.20 | 0 |
| 2020-04-30 | $38.29 | $40.70 | $38.29 | $40.44 | $23.20 | 2,150,150 |
| 2020-04-29 | $37.70 | $38.37 | $37.33 | $37.99 | $21.79 | 1,352,800 |
| 2020-04-28 | $38.98 | $39.20 | $35.61 | $38.13 | $21.87 | 2,373,680 |
| 2020-04-27 | $40.00 | $40.00 | $38.69 | $39.21 | $22.49 | 1,627,810 |
| 2020-04-24 | $41.29 | $41.58 | $38.98 | $39.74 | $22.80 | 2,711,620 |
| 2020-04-23 | $40.66 | $42.51 | $40.25 | $41.68 | $23.91 | 4,414,240 |
| 2020-04-22 | $39.85 | $40.82 | $38.83 | $40.25 | $23.09 | 3,511,480 |
| 2020-04-21 | $39.45 | $41.89 | $39.10 | $40.94 | $23.49 | 3,771,480 |
| 2020-04-20 | $38.72 | $40.48 | $38.66 | $39.95 | $22.92 | 3,404,500 |
| 2020-04-17 | $41.04 | $41.96 | $39.35 | $39.70 | $22.78 | 6,186,360 |
| 2020-04-16 | $37.11 | $41.00 | $36.31 | $40.05 | $22.98 | 6,635,600 |
| 2020-04-15 | $38.60 | $40.26 | $37.15 | $37.30 | $21.40 | 6,019,240 |
| 2020-04-14 | $36.03 | $36.69 | $35.56 | $36.60 | $21.00 | 2,914,920 |
| 2020-04-13 | $36.00 | $36.60 | $35.09 | $35.90 | $20.60 | 2,627,280 |
| 2020-04-10 | $37.29 | $37.45 | $35.50 | $36.26 | $20.80 | 4,115,450 |
| 2020-04-09 | $38.57 | $38.57 | $37.11 | $37.58 | $21.56 | 3,406,480 |
| 2020-04-08 | $40.00 | $40.00 | $37.71 | $37.90 | $21.74 | 4,688,170 |
| 2020-04-07 | $37.21 | $39.07 | $37.20 | $39.07 | $22.41 | 3,314,840 |
| 2020-04-06 | $35.52 | $35.52 | $35.52 | $35.52 | $20.38 | 0 |
| 2020-04-03 | $36.55 | $36.82 | $35.17 | $35.52 | $20.38 | 2,622,600 |
| 2020-04-02 | $35.31 | $36.69 | $34.88 | $36.60 | $21.00 | 2,540,920 |
| 2020-04-01 | $35.18 | $36.03 | $34.18 | $35.00 | $20.08 | 3,762,570 |
| 2020-03-31 | $36.99 | $37.13 | $34.83 | $34.83 | $19.98 | 3,448,110 |
| 2020-03-30 | $39.00 | $39.00 | $35.85 | $36.02 | $20.66 | 3,747,790 |
| 2020-03-27 | $41.76 | $42.15 | $39.43 | $39.80 | $22.83 | 3,220,240 |
| 2020-03-26 | $42.33 | $42.36 | $41.05 | $41.22 | $23.65 | 2,239,190 |
| 2020-03-25 | $42.50 | $43.22 | $41.58 | $41.90 | $24.04 | 2,680,210 |
| 2020-03-24 | $41.81 | $42.49 | $38.31 | $41.20 | $23.64 | 3,317,800 |
| 2020-03-23 | $41.40 | $42.78 | $40.04 | $40.95 | $23.49 | 2,543,350 |
| 2020-03-20 | $44.03 | $44.63 | $42.29 | $43.34 | $24.86 | 3,404,940 |
| 2020-03-19 | $43.87 | $44.68 | $41.27 | $44.12 | $25.31 | 4,331,620 |
| 2020-03-18 | $41.51 | $45.46 | $40.52 | $42.99 | $24.66 | 6,676,620 |
| 2020-03-17 | $42.95 | $43.20 | $38.52 | $41.33 | $23.71 | 3,927,010 |
| 2020-03-16 | $42.70 | $44.73 | $40.40 | $41.30 | $23.69 | 4,612,760 |
| 2020-03-13 | $39.35 | $43.15 | $39.00 | $42.40 | $24.32 | 3,375,960 |
| 2020-03-12 | $42.38 | $43.25 | $41.00 | $41.58 | $23.85 | 2,811,460 |
| 2020-03-11 | $45.05 | $46.06 | $42.71 | $42.75 | $24.53 | 3,239,000 |
| 2020-03-10 | $42.60 | $44.75 | $40.90 | $44.35 | $25.44 | 4,872,250 |
| 2020-03-09 | $44.45 | $45.30 | $41.64 | $41.94 | $24.06 | 3,943,090 |
| 2020-03-06 | $46.55 | $46.65 | $45.03 | $45.33 | $26.01 | 2,938,850 |
| 2020-03-05 | $49.00 | $50.00 | $45.26 | $46.67 | $26.77 | 4,680,780 |
| 2020-03-04 | $51.00 | $51.00 | $47.21 | $48.29 | $27.70 | 3,563,870 |
| 2020-03-03 | $50.02 | $53.39 | $49.20 | $50.01 | $28.69 | 4,235,540 |
| 2020-03-02 | $48.11 | $50.30 | $48.05 | $48.93 | $28.07 | 3,515,660 |
| 2020-02-28 | $47.54 | $49.97 | $46.96 | $47.23 | $27.10 | 3,668,520 |
| 2020-02-27 | $50.10 | $53.30 | $49.50 | $50.70 | $29.09 | 3,321,420 |
| 2020-02-26 | $53.55 | $54.42 | $49.51 | $49.80 | $28.57 | 3,928,110 |
| 2020-02-25 | $54.80 | $56.80 | $52.85 | $55.01 | $31.56 | 3,338,130 |
| 2020-02-24 | $56.60 | $58.99 | $55.00 | $57.28 | $32.86 | 3,111,610 |
| 2020-02-21 | $53.31 | $59.00 | $53.31 | $56.70 | $32.53 | 3,470,770 |
| 2020-02-20 | $53.44 | $56.25 | $52.60 | $54.31 | $31.16 | 2,419,960 |
| 2020-02-19 | $58.70 | $58.79 | $53.00 | $53.55 | $30.72 | 4,414,260 |
| 2020-02-18 | $51.53 | $56.75 | $51.53 | $56.75 | $32.56 | 3,740,320 |
| 2020-02-17 | $47.64 | $51.59 | $47.15 | $51.59 | $29.60 | 3,518,010 |
| 2020-02-14 | $48.13 | $48.69 | $46.71 | $46.90 | $26.91 | 2,611,880 |
| 2020-02-13 | $49.44 | $52.50 | $48.30 | $48.38 | $27.76 | 2,911,080 |
| 2020-02-12 | $46.57 | $50.13 | $46.43 | $49.42 | $28.35 | 3,221,850 |
| 2020-02-11 | $48.20 | $48.30 | $46.20 | $47.56 | $27.28 | 2,740,010 |
| 2020-02-10 | $47.93 | $49.00 | $45.80 | $47.88 | $27.47 | 4,496,150 |
| 2020-02-07 | $42.58 | $47.05 | $40.73 | $47.05 | $26.99 | 5,404,780 |
| 2020-02-06 | $39.92 | $43.35 | $39.21 | $42.77 | $24.54 | 4,054,320 |
| 2020-02-05 | $39.99 | $41.75 | $39.03 | $39.41 | $22.61 | 3,410,970 |
| 2020-02-04 | $35.90 | $40.20 | $35.90 | $40.09 | $23.00 | 3,212,930 |
| 2020-02-03 | $36.95 | $37.70 | $36.95 | $36.95 | $21.20 | 863,740 |
| 2020-01-31 | $41.05 | $41.05 | $41.05 | $41.05 | $23.55 | 0 |
| 2020-01-30 | $41.05 | $41.05 | $41.05 | $41.05 | $23.55 | 0 |
| 2020-01-29 | $41.05 | $41.05 | $41.05 | $41.05 | $23.55 | 0 |
| 2020-01-28 | $41.05 | $41.05 | $41.05 | $41.05 | $23.55 | 0 |
| 2020-01-27 | $41.05 | $41.05 | $41.05 | $41.05 | $23.55 | 0 |
| 2020-01-24 | $41.05 | $41.05 | $41.05 | $41.05 | $23.55 | 0 |
| 2020-01-23 | $41.39 | $43.94 | $40.01 | $41.05 | $23.55 | 4,028,040 |
| 2020-01-22 | $40.80 | $42.50 | $40.30 | $41.89 | $24.03 | 3,879,650 |
| 2020-01-21 | $46.17 | $46.67 | $42.18 | $42.18 | $24.20 | 4,995,470 |
| 2020-01-20 | $43.59 | $46.87 | $42.63 | $46.87 | $26.89 | 5,730,360 |
| 2020-01-17 | $43.88 | $44.68 | $41.80 | $42.61 | $24.45 | 4,620,490 |
| 2020-01-16 | $42.80 | $44.00 | $42.03 | $43.12 | $24.74 | 3,853,070 |
| 2020-01-15 | $42.85 | $45.18 | $41.80 | $43.60 | $25.01 | 5,225,700 |
| 2020-01-14 | $42.21 | $43.49 | $41.40 | $42.22 | $24.22 | 4,413,670 |
| 2020-01-13 | $43.55 | $43.85 | $40.51 | $42.80 | $24.55 | 6,121,070 |
| 2020-01-10 | $41.35 | $43.50 | $40.70 | $42.60 | $24.44 | 6,183,350 |
| 2020-01-09 | $40.99 | $43.92 | $40.66 | $42.12 | $24.16 | 8,743,240 |
| 2020-01-08 | $36.58 | $40.48 | $36.55 | $40.48 | $23.22 | 7,864,560 |
| 2020-01-07 | $33.53 | $36.80 | $33.04 | $36.80 | $21.11 | 6,030,400 |
| 2020-01-06 | $32.01 | $34.14 | $31.71 | $33.45 | $19.19 | 3,923,810 |
| 2020-01-03 | $33.00 | $33.66 | $32.55 | $32.60 | $18.70 | 2,789,390 |
| 2020-01-02 | $32.89 | $33.56 | $32.30 | $33.13 | $19.01 | 3,105,130 |
| 2020-01-01 | $32.51 | $32.51 | $32.51 | $32.51 | $18.65 | 0 |
| 2019-12-31 | $32.76 | $33.20 | $32.14 | $32.51 | $18.65 | 3,226,150 |
| 2019-12-30 | $32.01 | $33.31 | $30.96 | $32.76 | $18.79 | 4,589,600 |
| 2019-12-27 | $34.07 | $34.19 | $31.91 | $32.13 | $18.43 | 6,166,020 |
| 2019-12-26 | $34.98 | $35.02 | $33.58 | $34.10 | $19.56 | 4,543,180 |
| 2019-12-25 | $34.97 | $35.45 | $33.92 | $34.50 | $19.79 | 3,837,170 |
| 2019-12-24 | $35.25 | $35.42 | $33.50 | $34.97 | $20.06 | 4,163,460 |
| 2019-12-23 | $37.19 | $37.19 | $34.68 | $34.88 | $20.01 | 5,217,530 |
| 2019-12-20 | $37.30 | $38.70 | $36.61 | $37.15 | $21.31 | 5,281,230 |
| 2019-12-19 | $37.00 | $38.70 | $35.86 | $37.75 | $21.66 | 6,382,420 |
| 2019-12-18 | $35.20 | $37.85 | $34.70 | $35.90 | $20.60 | 6,195,580 |
| 2019-12-17 | $35.88 | $37.10 | $34.26 | $34.96 | $20.06 | 4,116,420 |
| 2019-12-16 | $34.00 | $34.81 | $33.17 | $34.73 | $19.92 | 4,541,720 |
| 2019-12-13 | $33.49 | $33.67 | $32.91 | $33.23 | $19.06 | 1,574,440 |
| 2019-12-12 | $33.71 | $33.90 | $32.00 | $33.31 | $19.11 | 2,388,620 |
| 2019-12-11 | $32.96 | $33.88 | $32.61 | $33.10 | $18.99 | 3,073,150 |
| 2019-12-10 | $31.99 | $32.98 | $31.70 | $32.70 | $18.76 | 2,989,860 |
| 2019-12-09 | $31.00 | $32.42 | $31.00 | $31.73 | $18.20 | 2,751,090 |
| 2019-12-06 | $29.82 | $30.93 | $29.41 | $30.78 | $17.66 | 1,829,730 |
| 2019-12-05 | $28.13 | $30.34 | $28.03 | $29.64 | $17.00 | 2,110,450 |
| 2019-12-04 | $28.18 | $28.24 | $27.81 | $28.13 | $16.14 | 756,760 |
| 2019-12-03 | $28.00 | $28.31 | $27.47 | $28.25 | $16.21 | 1,233,920 |
| 2019-12-02 | $27.34 | $28.78 | $27.34 | $28.15 | $16.15 | 3,113,110 |
| 2019-11-29 | $27.00 | $27.59 | $26.40 | $27.13 | $15.56 | 1,364,620 |
| 2019-11-28 | $27.45 | $27.75 | $26.90 | $27.00 | $15.49 | 1,233,470 |
| 2019-11-27 | $27.95 | $28.21 | $27.20 | $27.41 | $15.72 | 1,150,100 |
| 2019-11-26 | $28.30 | $28.72 | $27.65 | $27.95 | $16.03 | 1,412,220 |
| 2019-11-25 | $29.70 | $29.78 | $28.06 | $28.50 | $16.35 | 2,784,940 |
| 2019-11-22 | $30.71 | $31.11 | $29.25 | $29.75 | $17.07 | 1,574,450 |
| 2019-11-21 | $30.97 | $31.57 | $30.10 | $30.70 | $17.61 | 1,173,330 |
| 2019-11-20 | $31.84 | $32.09 | $31.06 | $31.14 | $17.86 | 1,580,710 |
| 2019-11-19 | $30.48 | $32.20 | $30.37 | $31.69 | $18.18 | 1,981,530 |
| 2019-11-18 | $29.13 | $30.86 | $29.03 | $30.71 | $17.62 | 1,980,650 |
| 2019-11-15 | $30.25 | $30.31 | $29.60 | $29.60 | $16.98 | 1,793,470 |
| 2019-11-14 | $30.10 | $30.87 | $29.77 | $30.33 | $17.40 | 3,226,110 |
| 2019-11-13 | $29.11 | $31.48 | $29.11 | $30.95 | $17.76 | 4,476,760 |
| 2019-11-12 | $30.00 | $30.00 | $28.50 | $28.62 | $16.42 | 4,256,240 |
| 2019-11-11 | $32.31 | $33.11 | $30.90 | $31.02 | $17.80 | 3,022,060 |
| 2019-11-08 | $32.98 | $32.98 | $31.50 | $32.01 | $18.36 | 2,760,860 |
| 2019-11-07 | $30.36 | $33.10 | $30.19 | $31.99 | $18.35 | 4,391,860 |
| 2019-11-06 | $30.88 | $30.88 | $29.50 | $30.42 | $17.45 | 1,857,430 |
| 2019-11-05 | $31.08 | $31.40 | $30.29 | $30.70 | $17.61 | 1,675,990 |
| 2019-11-04 | $30.88 | $32.03 | $30.51 | $31.26 | $17.93 | 3,523,580 |
| 2019-11-01 | $31.43 | $31.75 | $30.30 | $30.73 | $17.63 | 3,110,210 |
| 2019-10-31 | $33.68 | $33.78 | $31.60 | $31.69 | $18.18 | 4,272,700 |
| 2019-10-30 | $31.18 | $33.68 | $30.05 | $33.60 | $19.28 | 8,405,550 |
| 2019-10-29 | $35.60 | $35.60 | $30.50 | $32.30 | $18.53 | 13,159,430 |
| 2019-10-28 | $32.36 | $32.36 | $32.36 | $32.36 | $18.56 | 1,209,960 |
| 2019-10-25 | $30.05 | $30.23 | $28.96 | $29.42 | $16.88 | 2,440,330 |
| 2019-10-24 | $29.88 | $30.68 | $29.50 | $30.36 | $17.42 | 2,881,880 |
| 2019-10-23 | $30.19 | $30.75 | $29.71 | $29.92 | $17.16 | 2,744,100 |
| 2019-10-22 | $29.80 | $30.99 | $29.43 | $30.22 | $17.34 | 3,302,500 |
| 2019-10-21 | $30.10 | $30.10 | $29.00 | $29.49 | $16.92 | 2,161,530 |
| 2019-10-18 | $30.56 | $30.56 | $29.20 | $29.84 | $17.12 | 2,081,930 |
| 2019-10-17 | $30.21 | $30.48 | $29.80 | $30.40 | $17.44 | 1,757,890 |
| 2019-10-16 | $30.79 | $30.98 | $30.00 | $30.58 | $17.54 | 2,108,570 |
| 2019-10-15 | $31.20 | $31.59 | $29.50 | $30.50 | $17.50 | 3,315,620 |
| 2019-10-14 | $31.75 | $32.50 | $31.02 | $31.89 | $18.30 | 3,265,320 |
| 2019-10-11 | $31.65 | $32.40 | $31.01 | $31.30 | $17.96 | 3,726,460 |
| 2019-10-10 | $31.90 | $31.90 | $30.70 | $31.53 | $18.09 | 2,708,610 |
| 2019-10-09 | $31.21 | $31.95 | $30.52 | $31.50 | $18.07 | 2,758,710 |
| 2019-10-08 | $33.00 | $33.00 | $30.68 | $31.44 | $18.04 | 3,820,770 |
| 2019-10-07 | $32.45 | $32.45 | $32.45 | $32.45 | $18.62 | 0 |
| 2019-10-04 | $32.45 | $32.45 | $32.45 | $32.45 | $18.62 | 0 |
| 2019-10-03 | $32.45 | $32.45 | $32.45 | $32.45 | $18.62 | 0 |
| 2019-10-02 | $32.45 | $32.45 | $32.45 | $32.45 | $18.62 | 0 |
| 2019-10-01 | $32.45 | $32.45 | $32.45 | $32.45 | $18.62 | 0 |
| 2019-09-30 | $33.19 | $33.48 | $31.00 | $32.45 | $18.62 | 4,128,120 |
| 2019-09-27 | $30.49 | $32.95 | $29.80 | $32.50 | $18.65 | 4,917,110 |
| 2019-09-26 | $32.50 | $32.80 | $30.00 | $30.13 | $17.29 | 5,442,330 |
| 2019-09-25 | $34.80 | $34.90 | $32.42 | $33.33 | $19.12 | 5,734,340 |
| 2019-09-24 | $34.60 | $35.88 | $33.53 | $35.58 | $20.41 | 7,786,610 |
| 2019-09-23 | $33.20 | $34.88 | $32.57 | $33.81 | $19.40 | 5,901,630 |
| 2019-09-20 | $32.15 | $33.69 | $32.05 | $32.40 | $18.59 | 2,899,930 |
| 2019-09-19 | $32.69 | $33.32 | $32.00 | $32.90 | $18.87 | 3,095,570 |
| 2019-09-18 | $34.28 | $34.44 | $31.00 | $32.75 | $18.79 | 5,699,080 |
| 2019-09-17 | $35.69 | $36.60 | $33.31 | $34.28 | $19.67 | 6,348,870 |
| 2019-09-16 | $34.87 | $38.06 | $34.61 | $36.90 | $21.17 | 6,176,990 |
| 2019-09-13 | $34.60 | $34.60 | $34.60 | $34.60 | $19.85 | 0 |
| 2019-09-12 | $34.66 | $36.17 | $33.92 | $34.60 | $19.85 | 4,245,440 |
| 2019-09-11 | $36.20 | $36.85 | $34.50 | $34.50 | $19.79 | 4,652,100 |
| 2019-09-10 | $33.09 | $35.97 | $32.25 | $35.97 | $20.64 | 7,708,770 |
| 2019-09-09 | $30.41 | $33.41 | $29.90 | $32.70 | $18.76 | 5,471,640 |
| 2019-09-06 | $29.97 | $31.84 | $29.40 | $30.37 | $17.42 | 4,306,750 |
| 2019-09-05 | $30.25 | $31.40 | $29.68 | $30.06 | $17.25 | 4,261,190 |
| 2019-09-04 | $30.01 | $31.00 | $29.24 | $29.98 | $17.20 | 4,292,970 |
| 2019-09-03 | $29.20 | $30.95 | $28.51 | $30.59 | $17.55 | 5,459,210 |
| 2019-09-02 | $26.61 | $29.24 | $26.40 | $28.68 | $16.45 | 5,414,040 |
| 2019-08-30 | $27.58 | $28.05 | $26.26 | $26.58 | $15.25 | 3,215,250 |
| 2019-08-29 | $26.90 | $28.69 | $26.39 | $27.48 | $15.77 | 6,042,400 |
| 2019-08-28 | $26.00 | $27.77 | $25.60 | $27.18 | $15.59 | 3,599,760 |
| 2019-08-27 | $25.91 | $26.50 | $25.69 | $26.39 | $15.14 | 2,117,110 |
| 2019-08-26 | $24.87 | $26.20 | $24.34 | $25.91 | $14.86 | 2,152,150 |
| 2019-08-23 | $25.80 | $26.52 | $25.48 | $25.56 | $14.66 | 1,915,770 |
| 2019-08-22 | $25.78 | $26.15 | $25.41 | $25.99 | $14.91 | 1,683,250 |
| 2019-08-21 | $25.60 | $25.99 | $25.31 | $25.70 | $14.74 | 1,710,840 |
| 2019-08-20 | $25.50 | $26.35 | $25.41 | $25.80 | $14.80 | 3,254,480 |
| 2019-08-19 | $23.02 | $25.23 | $23.02 | $25.23 | $14.47 | 2,655,620 |
| 2019-08-16 | $23.05 | $23.24 | $22.63 | $22.94 | $13.16 | 2,207,260 |
| 2019-08-15 | $22.59 | $23.88 | $21.91 | $23.24 | $13.33 | 1,811,060 |
| 2019-08-14 | $23.49 | $23.49 | $23.00 | $23.06 | $13.23 | 975,690 |
| 2019-08-13 | $22.65 | $23.20 | $22.60 | $22.89 | $13.13 | 993,440 |
| 2019-08-12 | $23.00 | $23.01 | $22.31 | $22.99 | $13.19 | 1,230,220 |
| 2019-08-09 | $23.06 | $23.43 | $22.40 | $22.99 | $13.19 | 1,502,120 |
| 2019-08-08 | $23.34 | $23.59 | $22.84 | $23.37 | $13.41 | 843,670 |
| 2019-08-07 | $23.30 | $23.65 | $23.05 | $23.33 | $13.38 | 725,990 |
| 2019-08-06 | $23.20 | $23.65 | $22.28 | $23.10 | $13.25 | 1,367,480 |
| 2019-08-05 | $24.44 | $24.72 | $23.75 | $23.84 | $13.68 | 1,014,920 |
| 2019-08-02 | $24.19 | $24.61 | $24.02 | $24.26 | $13.92 | 1,061,710 |
| 2019-08-01 | $25.70 | $25.70 | $24.51 | $24.88 | $14.27 | 1,249,790 |
| 2019-07-31 | $25.52 | $25.87 | $25.28 | $25.43 | $14.59 | 915,330 |
| 2019-07-30 | $25.86 | $26.45 | $25.60 | $25.82 | $14.81 | 1,006,340 |
| 2019-07-29 | $26.49 | $26.58 | $25.69 | $25.87 | $14.84 | 771,330 |
| 2019-07-26 | $26.30 | $26.62 | $26.00 | $26.23 | $15.05 | 582,080 |
| 2019-07-25 | $26.28 | $26.79 | $26.00 | $26.44 | $15.17 | 1,111,860 |
| 2019-07-24 | $26.00 | $26.50 | $25.50 | $26.28 | $15.08 | 1,256,800 |
| 2019-07-23 | $25.20 | $25.58 | $25.08 | $25.40 | $14.57 | 490,270 |
| 2019-07-22 | $26.22 | $26.54 | $25.02 | $25.20 | $14.46 | 835,350 |
| 2019-07-19 | $26.80 | $26.90 | $26.31 | $26.69 | $15.31 | 969,650 |
| 2019-07-18 | $26.14 | $27.50 | $26.04 | $26.60 | $15.26 | 1,340,400 |
| 2019-07-17 | $25.78 | $27.28 | $25.72 | $26.67 | $15.30 | 1,586,010 |
| 2019-07-16 | $26.60 | $26.60 | $25.83 | $25.88 | $14.85 | 748,120 |
| 2019-07-15 | $25.41 | $26.90 | $25.41 | $26.42 | $15.16 | 1,085,250 |
| 2019-07-12 | $26.20 | $26.55 | $25.65 | $25.89 | $14.85 | 813,630 |
| 2019-07-11 | $26.10 | $26.58 | $25.47 | $25.80 | $14.80 | 927,670 |
| 2019-07-10 | $25.96 | $26.60 | $25.80 | $26.09 | $14.97 | 887,050 |
| 2019-07-09 | $25.45 | $26.05 | $25.00 | $25.96 | $14.89 | 920,170 |
| 2019-07-08 | $26.60 | $26.80 | $24.91 | $25.21 | $14.46 | 1,084,470 |
| 2019-07-05 | $26.85 | $27.02 | $26.20 | $26.76 | $15.35 | 1,148,620 |
| 2019-07-04 | $26.91 | $27.65 | $26.49 | $26.73 | $15.33 | 1,068,950 |
| 2019-07-03 | $27.74 | $27.78 | $26.26 | $26.91 | $15.44 | 1,657,760 |
| 2019-07-02 | $28.22 | $28.22 | $27.61 | $27.83 | $15.97 | 1,566,790 |
| 2019-07-01 | $28.50 | $28.71 | $27.67 | $28.40 | $16.29 | 2,790,340 |
| 2019-06-28 | $27.44 | $27.62 | $27.03 | $27.48 | $15.77 | 1,320,100 |
| 2019-06-27 | $27.43 | $27.48 | $26.89 | $27.28 | $15.65 | 1,561,870 |
| 2019-06-26 | $27.19 | $27.52 | $26.57 | $27.23 | $15.62 | 1,605,800 |
| 2019-06-25 | $27.98 | $27.99 | $26.50 | $27.29 | $15.66 | 2,952,230 |
| 2019-06-24 | $29.79 | $30.00 | $27.36 | $27.60 | $15.83 | 4,626,980 |
| 2019-06-21 | $26.39 | $28.60 | $26.39 | $28.60 | $16.41 | 3,666,410 |
| 2019-06-20 | $25.44 | $26.99 | $25.18 | $26.48 | $15.19 | 2,604,050 |
| 2019-06-19 | $25.92 | $26.72 | $25.02 | $25.70 | $14.74 | 2,449,640 |
| 2019-06-18 | $25.45 | $25.67 | $24.81 | $25.20 | $14.46 | 1,836,110 |
| 2019-06-17 | $24.40 | $25.89 | $24.40 | $25.70 | $14.74 | 2,742,570 |
| 2019-06-14 | $27.00 | $28.30 | $25.11 | $25.90 | $14.86 | 4,559,820 |
| 2019-06-13 | $25.15 | $26.39 | $24.74 | $26.37 | $15.13 | 3,245,210 |
| 2019-06-12 | $24.94 | $25.88 | $24.62 | $25.04 | $14.37 | 2,105,250 |
| 2019-06-11 | $23.25 | $25.55 | $22.93 | $25.00 | $14.34 | 3,104,810 |
| 2019-06-10 | $22.99 | $23.56 | $22.71 | $23.55 | $13.51 | 1,838,470 |
| 2019-06-07 | $22.57 | $22.57 | $22.57 | $22.57 | $12.95 | 0 |
| 2019-06-06 | $22.94 | $22.94 | $22.09 | $22.57 | $12.95 | 1,094,890 |
| 2019-06-05 | $22.84 | $23.13 | $22.19 | $22.85 | $13.11 | 2,151,450 |
| 2019-06-04 | $22.03 | $22.55 | $21.51 | $22.50 | $12.91 | 2,718,090 |
| 2019-06-03 | $22.91 | $23.63 | $21.80 | $22.01 | $12.63 | 2,596,950 |
| 2019-05-31 | $23.50 | $23.84 | $22.38 | $22.86 | $13.11 | 2,245,980 |
| 2019-05-30 | $24.85 | $24.85 | $23.60 | $23.69 | $13.59 | 1,175,060 |
| 2019-05-29 | $35.00 | $35.48 | $34.64 | $35.07 | $14.06 | 1,291,780 |
| 2019-05-28 | $35.87 | $35.89 | $35.00 | $35.13 | $14.08 | 1,482,220 |
| 2019-05-27 | $33.85 | $35.87 | $33.30 | $35.87 | $14.38 | 1,882,080 |
| 2019-05-24 | $34.17 | $34.58 | $33.57 | $33.85 | $13.57 | 1,310,850 |
| 2019-05-23 | $36.00 | $36.00 | $33.66 | $33.85 | $13.57 | 1,707,140 |
| 2019-05-22 | $35.01 | $36.30 | $34.91 | $35.36 | $14.17 | 1,936,090 |
| 2019-05-21 | $35.70 | $35.85 | $34.60 | $34.90 | $13.99 | 1,723,330 |
| 2019-05-20 | $33.57 | $35.86 | $33.23 | $35.56 | $14.25 | 2,292,810 |
| 2019-05-17 | $35.08 | $36.08 | $32.12 | $33.20 | $13.31 | 1,758,110 |
| 2019-05-16 | $36.02 | $36.90 | $35.30 | $35.39 | $14.18 | 1,346,750 |
| 2019-05-15 | $35.90 | $36.49 | $35.50 | $35.99 | $14.42 | 1,455,870 |
| 2019-05-14 | $35.07 | $36.78 | $35.07 | $35.77 | $14.34 | 1,565,000 |
| 2019-05-13 | $35.99 | $37.30 | $35.32 | $35.43 | $14.20 | 2,007,650 |
| 2019-05-10 | $36.57 | $36.87 | $33.66 | $36.66 | $14.69 | 2,779,150 |
| 2019-05-09 | $34.94 | $35.68 | $34.33 | $34.60 | $13.87 | 1,911,810 |
| 2019-05-08 | $33.70 | $37.08 | $33.47 | $35.21 | $14.11 | 2,225,740 |
| 2019-05-07 | $35.00 | $35.60 | $32.71 | $34.11 | $13.67 | 1,992,160 |
| 2019-05-06 | $37.01 | $37.51 | $34.07 | $34.09 | $13.66 | 2,147,350 |
| 2019-05-03 | $37.86 | $37.86 | $37.86 | $37.86 | $15.17 | 0 |
| 2019-05-02 | $37.86 | $37.86 | $37.86 | $37.86 | $15.17 | 0 |
| 2019-05-01 | $37.86 | $37.86 | $37.86 | $37.86 | $15.17 | 0 |
| 2019-04-30 | $38.38 | $39.45 | $37.21 | $37.86 | $15.17 | 1,676,590 |
| 2019-04-29 | $40.01 | $40.80 | $37.61 | $38.09 | $15.27 | 2,383,830 |
| 2019-04-26 | $40.20 | $41.64 | $38.52 | $38.62 | $15.48 | 2,365,440 |
| 2019-04-25 | $43.74 | $43.74 | $39.50 | $39.83 | $15.96 | 2,239,060 |
| 2019-04-24 | $41.46 | $43.80 | $40.28 | $42.39 | $16.99 | 1,655,700 |
| 2019-04-23 | $41.72 | $42.80 | $40.72 | $41.16 | $16.50 | 1,775,570 |
| 2019-04-22 | $46.63 | $46.63 | $43.33 | $43.33 | $17.37 | 1,318,200 |
| 2019-04-19 | $47.93 | $49.87 | $46.33 | $48.14 | $19.29 | 1,497,020 |
| 2019-04-18 | $48.20 | $48.98 | $46.58 | $47.22 | $18.93 | 1,137,300 |
| 2019-04-17 | $48.89 | $51.48 | $47.90 | $48.72 | $19.53 | 1,548,830 |
| 2019-04-16 | $49.33 | $50.48 | $47.89 | $49.77 | $19.95 | 1,459,430 |
| 2019-04-15 | $53.24 | $55.50 | $49.50 | $51.24 | $20.54 | 2,349,070 |
| 2019-04-12 | $45.79 | $50.91 | $45.79 | $50.91 | $20.40 | 2,523,160 |
| 2019-04-11 | $47.40 | $48.18 | $46.00 | $46.28 | $18.55 | 1,383,700 |
| 2019-04-10 | $47.28 | $48.40 | $45.12 | $47.06 | $18.86 | 1,297,300 |
| 2019-04-09 | $47.91 | $48.75 | $45.01 | $47.45 | $19.02 | 1,672,740 |
| 2019-04-08 | $49.87 | $53.01 | $46.00 | $47.53 | $19.05 | 2,133,510 |
| 2019-04-05 | $50.04 | $50.04 | $50.04 | $50.04 | $20.06 | 0 |
| 2019-04-04 | $49.81 | $51.40 | $48.22 | $50.04 | $20.06 | 1,561,490 |
| 2019-04-03 | $49.90 | $53.33 | $48.68 | $50.28 | $20.15 | 2,047,160 |
| 2019-04-02 | $45.80 | $50.94 | $44.80 | $50.90 | $20.40 | 3,686,790 |
| 2019-04-01 | $42.00 | $46.31 | $42.00 | $46.31 | $18.56 | 2,100,150 |
| 2019-03-29 | $41.60 | $43.50 | $39.98 | $42.10 | $16.87 | 2,320,600 |
| 2019-03-28 | $42.02 | $45.79 | $41.35 | $41.56 | $16.66 | 2,481,730 |
| 2019-03-27 | $38.20 | $41.80 | $37.01 | $41.78 | $16.75 | 3,122,220 |
| 2019-03-26 | $36.20 | $39.93 | $35.02 | $38.45 | $15.41 | 2,968,640 |
| 2019-03-25 | $34.00 | $36.30 | $33.65 | $36.30 | $14.55 | 1,365,400 |
| 2019-03-22 | $34.90 | $35.40 | $34.27 | $34.40 | $13.79 | 736,100 |
| 2019-03-21 | $35.00 | $36.39 | $34.02 | $35.30 | $14.15 | 1,107,740 |
| 2019-03-20 | $35.70 | $35.84 | $33.80 | $35.15 | $14.09 | 904,640 |
| 2019-03-19 | $34.15 | $36.75 | $34.15 | $35.59 | $14.26 | 1,377,110 |
| 2019-03-18 | $33.47 | $34.17 | $33.11 | $34.15 | $13.69 | 1,387,660 |
| 2019-03-15 | $33.79 | $34.67 | $32.48 | $32.98 | $13.22 | 1,363,190 |
| 2019-03-14 | $37.71 | $38.80 | $33.71 | $33.71 | $13.51 | 2,423,400 |
| 2019-03-13 | $37.94 | $40.06 | $36.00 | $37.46 | $15.01 | 3,449,250 |
| 2019-03-12 | $35.40 | $38.36 | $35.00 | $37.94 | $15.21 | 2,594,450 |
| 2019-03-11 | $32.53 | $35.70 | $32.53 | $35.20 | $14.11 | 1,900,630 |
| 2019-03-08 | $33.20 | $33.35 | $30.88 | $32.53 | $13.04 | 1,190,920 |
| 2019-03-07 | $33.42 | $34.20 | $32.60 | $33.88 | $13.58 | 1,457,880 |
| 2019-03-06 | $33.68 | $33.93 | $32.20 | $33.89 | $13.58 | 1,555,500 |
| 2019-03-05 | $32.27 | $33.45 | $31.69 | $33.37 | $13.37 | 1,730,260 |
| 2019-03-04 | $31.21 | $33.40 | $30.70 | $32.27 | $12.93 | 2,462,600 |
| 2019-03-01 | $30.67 | $31.75 | $30.67 | $31.16 | $12.49 | 1,473,130 |
| 2019-02-28 | $31.12 | $31.25 | $30.47 | $30.50 | $12.22 | 952,660 |
| 2019-02-27 | $31.68 | $31.76 | $30.20 | $30.80 | $12.34 | 1,872,440 |
| 2019-02-26 | $33.08 | $33.41 | $31.66 | $31.90 | $12.79 | 2,372,050 |
| 2019-02-25 | $32.99 | $34.90 | $32.46 | $33.48 | $13.42 | 3,845,480 |
| 2019-02-22 | $29.60 | $32.89 | $29.60 | $32.89 | $13.18 | 2,756,960 |
| 2019-02-21 | $28.77 | $30.72 | $28.77 | $29.90 | $11.98 | 1,847,340 |
| 2019-02-20 | $28.00 | $29.18 | $27.76 | $28.55 | $11.44 | 1,286,750 |
| 2019-02-19 | $27.28 | $29.53 | $27.03 | $28.38 | $11.37 | 2,012,890 |
| 2019-02-18 | $26.80 | $27.76 | $26.64 | $27.29 | $10.94 | 1,664,310 |
| 2019-02-15 | $25.72 | $27.03 | $25.53 | $26.51 | $10.62 | 2,190,280 |
| 2019-02-14 | $24.40 | $26.36 | $24.40 | $25.92 | $10.39 | 2,374,920 |
| 2019-02-13 | $24.08 | $24.80 | $24.03 | $24.41 | $9.78 | 740,200 |
| 2019-02-12 | $23.69 | $24.20 | $23.69 | $24.07 | $9.65 | 532,310 |
| 2019-02-11 | $23.05 | $23.80 | $23.05 | $23.72 | $9.51 | 461,010 |
| 2019-02-08 | $23.07 | $23.07 | $23.07 | $23.07 | $9.25 | 0 |
| 2019-02-07 | $23.07 | $23.07 | $23.07 | $23.07 | $9.25 | 0 |
| 2019-02-06 | $23.07 | $23.07 | $23.07 | $23.07 | $9.25 | 0 |
| 2019-02-05 | $23.07 | $23.07 | $23.07 | $23.07 | $9.25 | 0 |
| 2019-02-04 | $23.07 | $23.07 | $23.07 | $23.07 | $9.25 | 0 |
| 2019-02-01 | $22.50 | $23.19 | $22.50 | $23.07 | $9.25 | 621,430 |
| 2019-01-31 | $22.50 | $22.91 | $22.27 | $22.38 | $8.97 | 544,960 |
| 2019-01-30 | $23.71 | $23.80 | $22.32 | $22.51 | $9.02 | 1,229,450 |
| 2019-01-29 | $24.54 | $24.54 | $23.48 | $23.82 | $9.55 | 502,220 |
| 2019-01-28 | $24.90 | $25.26 | $24.38 | $24.55 | $9.84 | 329,940 |
| 2019-01-25 | $25.08 | $25.28 | $24.70 | $24.70 | $9.90 | 332,620 |
| 2019-01-24 | $24.79 | $25.56 | $24.76 | $25.20 | $10.10 | 662,440 |
| 2019-01-23 | $24.94 | $25.10 | $24.65 | $24.95 | $10.00 | 394,400 |
| 2019-01-22 | $24.57 | $25.20 | $24.15 | $25.19 | $10.10 | 1,095,050 |
| 2019-01-21 | $24.55 | $24.85 | $24.24 | $24.51 | $9.82 | 463,700 |
| 2019-01-18 | $24.47 | $24.54 | $23.91 | $24.46 | $9.80 | 688,960 |
| 2019-01-17 | $24.91 | $25.10 | $24.20 | $24.34 | $9.76 | 1,172,330 |
| 2019-01-16 | $24.30 | $26.48 | $24.27 | $25.00 | $10.02 | 2,006,530 |
| 2019-01-15 | $23.71 | $24.36 | $23.68 | $24.27 | $9.73 | 444,740 |
| 2019-01-14 | $24.41 | $24.46 | $23.75 | $23.88 | $9.57 | 382,080 |
| 2019-01-11 | $23.82 | $24.61 | $23.68 | $24.50 | $9.82 | 804,460 |
| 2019-01-10 | $23.95 | $24.10 | $23.75 | $23.82 | $9.55 | 335,840 |
| 2019-01-09 | $24.01 | $24.40 | $23.70 | $23.95 | $9.60 | 658,870 |
| 2019-01-08 | $23.83 | $24.07 | $23.66 | $24.01 | $9.62 | 477,750 |
| 2019-01-07 | $23.75 | $24.15 | $23.65 | $23.91 | $9.58 | 598,880 |
| 2019-01-04 | $22.61 | $23.69 | $22.50 | $23.64 | $9.47 | 671,900 |
| 2019-01-03 | $23.28 | $23.35 | $22.68 | $22.87 | $9.17 | 308,680 |
| 2019-01-02 | $22.90 | $23.22 | $22.81 | $23.04 | $9.23 | 417,120 |
| 2019-01-01 | $22.84 | $22.84 | $22.84 | $22.84 | $9.15 | 0 |
| 2018-12-31 | $22.84 | $22.84 | $22.84 | $22.84 | $9.15 | 0 |
| 2018-12-28 | $23.22 | $23.50 | $22.80 | $22.84 | $9.15 | 374,660 |
| 2018-12-27 | $24.00 | $24.10 | $23.12 | $23.36 | $9.36 | 501,320 |
| 2018-12-26 | $23.15 | $24.18 | $23.14 | $23.75 | $9.52 | 648,100 |
| 2018-12-25 | $23.05 | $23.43 | $22.50 | $23.37 | $9.37 | 540,850 |
| 2018-12-24 | $23.03 | $23.56 | $22.80 | $23.41 | $9.38 | 465,940 |
| 2018-12-21 | $22.90 | $23.24 | $22.68 | $22.88 | $9.17 | 311,240 |
| 2018-12-20 | $22.60 | $23.16 | $22.53 | $22.90 | $9.18 | 397,400 |
| 2018-12-19 | $22.88 | $23.43 | $22.62 | $22.75 | $9.12 | 381,620 |
| 2018-12-18 | $22.81 | $23.19 | $22.30 | $23.00 | $9.22 | 576,980 |
| 2018-12-17 | $23.30 | $23.44 | $22.55 | $23.00 | $9.22 | 521,060 |
| 2018-12-14 | $24.22 | $24.30 | $23.33 | $23.45 | $9.40 | 584,860 |
| 2018-12-13 | $23.75 | $24.43 | $23.71 | $24.35 | $9.76 | 725,040 |
| 2018-12-12 | $24.17 | $24.83 | $23.71 | $23.78 | $9.53 | 389,880 |
| 2018-12-11 | $23.87 | $24.11 | $23.60 | $23.98 | $9.61 | 370,480 |
| 2018-12-10 | $23.94 | $24.17 | $23.60 | $23.69 | $9.49 | 427,820 |
| 2018-12-07 | $24.36 | $24.42 | $23.91 | $24.10 | $9.66 | 478,680 |
| 2018-12-06 | $24.80 | $24.80 | $23.80 | $24.39 | $9.78 | 681,240 |
| 2018-12-05 | $23.76 | $25.18 | $23.66 | $24.58 | $9.85 | 1,126,650 |
| 2018-12-04 | $24.10 | $24.32 | $23.81 | $24.20 | $9.70 | 634,040 |
| 2018-12-03 | $23.79 | $24.26 | $23.51 | $24.15 | $9.68 | 1,068,620 |
| 2018-11-30 | $22.55 | $23.45 | $22.13 | $23.19 | $9.29 | 713,340 |
| 2018-11-29 | $23.13 | $23.48 | $22.35 | $22.44 | $8.99 | 673,040 |
| 2018-11-28 | $22.45 | $23.07 | $22.09 | $22.97 | $9.21 | 635,420 |
| 2018-11-27 | $22.55 | $23.00 | $22.33 | $22.70 | $9.10 | 603,000 |
| 2018-11-26 | $22.35 | $22.78 | $22.10 | $22.41 | $8.98 | 600,780 |
| 2018-11-23 | $24.25 | $24.27 | $22.36 | $22.40 | $8.98 | 1,462,430 |
| 2018-11-22 | $24.58 | $24.99 | $24.18 | $24.54 | $9.84 | 838,680 |
| 2018-11-21 | $24.24 | $24.75 | $24.09 | $24.50 | $9.82 | 694,060 |
| 2018-11-20 | $24.91 | $25.12 | $23.93 | $24.37 | $9.77 | 997,140 |
| 2018-11-19 | $25.34 | $25.60 | $24.81 | $25.15 | $10.08 | 1,128,020 |
| 2018-11-16 | $24.89 | $25.79 | $24.88 | $25.42 | $10.19 | 1,483,040 |
| 2018-11-15 | $23.92 | $25.35 | $23.92 | $24.98 | $10.01 | 1,510,050 |
| 2018-11-14 | $23.54 | $24.10 | $23.31 | $23.83 | $9.55 | 1,046,950 |
| 2018-11-13 | $23.02 | $23.98 | $22.97 | $23.55 | $9.44 | 1,176,380 |
| 2018-11-12 | $22.25 | $23.33 | $22.06 | $23.30 | $9.34 | 913,120 |
| 2018-11-09 | $22.13 | $22.55 | $22.13 | $22.27 | $8.93 | 376,140 |
| 2018-11-08 | $22.66 | $22.83 | $22.36 | $22.42 | $8.99 | 459,720 |
| 2018-11-07 | $22.43 | $22.92 | $22.33 | $22.51 | $9.02 | 546,500 |
| 2018-11-06 | $22.88 | $22.88 | $22.02 | $22.49 | $9.01 | 621,220 |
| 2018-11-05 | $23.20 | $23.46 | $22.60 | $22.93 | $9.19 | 712,300 |
| 2018-11-02 | $22.80 | $23.23 | $22.63 | $23.15 | $9.28 | 722,340 |
| 2018-11-01 | $22.81 | $23.27 | $22.36 | $22.46 | $9.00 | 726,860 |
| 2018-10-31 | $22.25 | $22.63 | $22.14 | $22.31 | $8.94 | 434,200 |
| 2018-10-30 | $21.88 | $22.40 | $21.16 | $22.04 | $8.83 | 430,640 |
| 2018-10-29 | $22.05 | $22.73 | $21.67 | $21.88 | $8.77 | 466,400 |
| 2018-10-26 | $22.42 | $22.90 | $22.08 | $22.39 | $8.97 | 415,080 |
| 2018-10-25 | $22.11 | $22.54 | $21.81 | $22.41 | $8.98 | 588,050 |
| 2018-10-24 | $22.70 | $23.19 | $22.50 | $22.79 | $9.13 | 403,060 |
| 2018-10-23 | $23.35 | $23.40 | $22.66 | $22.80 | $9.14 | 756,180 |
| 2018-10-22 | $22.39 | $23.66 | $22.32 | $23.40 | $9.38 | 1,114,480 |
| 2018-10-19 | $20.90 | $22.48 | $20.65 | $22.39 | $8.97 | 1,014,420 |
| 2018-10-18 | $21.62 | $21.62 | $20.86 | $21.20 | $8.50 | 605,780 |
| 2018-10-17 | $21.47 | $21.83 | $20.95 | $21.61 | $8.66 | 915,300 |
| 2018-10-16 | $21.07 | $21.48 | $20.64 | $20.83 | $8.35 | 552,440 |
| 2018-10-15 | $20.96 | $21.65 | $20.90 | $21.07 | $8.44 | 558,460 |
| 2018-10-12 | $20.70 | $21.48 | $19.90 | $20.96 | $8.40 | 698,000 |
| 2018-10-11 | $22.28 | $22.55 | $20.93 | $20.94 | $8.39 | 1,041,640 |
| 2018-10-10 | $23.09 | $23.45 | $22.93 | $23.26 | $9.32 | 502,300 |
| 2018-10-09 | $23.00 | $23.35 | $22.84 | $23.01 | $9.22 | 524,640 |
| 2018-10-08 | $23.98 | $23.98 | $22.99 | $23.04 | $9.23 | 861,020 |
| 2018-10-05 | $24.42 | $24.42 | $24.42 | $24.42 | $9.79 | 0 |
| 2018-10-04 | $24.42 | $24.42 | $24.42 | $24.42 | $9.79 | 0 |
| 2018-10-03 | $24.42 | $24.42 | $24.42 | $24.42 | $9.79 | 0 |
| 2018-10-02 | $24.42 | $24.42 | $24.42 | $24.42 | $9.79 | 0 |
| 2018-10-01 | $24.42 | $24.42 | $24.42 | $24.42 | $9.79 | 0 |
| 2018-09-28 | $24.50 | $24.69 | $24.06 | $24.42 | $9.79 | 651,140 |
| 2018-09-27 | $25.58 | $25.58 | $24.40 | $24.40 | $9.78 | 1,133,480 |
| 2018-09-26 | $25.82 | $25.95 | $25.16 | $25.53 | $10.23 | 943,880 |
| 2018-09-25 | $25.78 | $26.42 | $25.64 | $25.91 | $10.38 | 727,060 |
| 2018-09-24 | $25.81 | $25.81 | $25.81 | $25.81 | $10.34 | 0 |
| 2018-09-21 | $25.49 | $26.11 | $25.33 | $25.81 | $10.34 | 749,840 |
| 2018-09-20 | $25.95 | $26.24 | $25.35 | $25.40 | $10.18 | 654,240 |
| 2018-09-19 | $25.43 | $26.40 | $25.22 | $25.84 | $10.36 | 1,109,920 |
| 2018-09-18 | $24.62 | $25.66 | $24.62 | $25.60 | $10.26 | 915,100 |
| 2018-09-17 | $26.30 | $26.40 | $24.87 | $24.87 | $9.97 | 945,790 |
| 2018-09-14 | $27.09 | $27.09 | $26.05 | $26.18 | $10.49 | 941,940 |
| 2018-09-13 | $26.70 | $27.20 | $26.18 | $27.10 | $10.86 | 1,128,450 |
| 2018-09-12 | $25.94 | $26.91 | $25.92 | $26.39 | $10.58 | 850,950 |
| 2018-09-11 | $25.51 | $26.77 | $25.51 | $26.18 | $10.49 | 1,131,170 |
| 2018-09-10 | $26.02 | $26.33 | $25.53 | $25.53 | $10.23 | 830,530 |
| 2018-09-07 | $26.92 | $27.41 | $25.77 | $26.03 | $10.43 | 1,586,780 |
| 2018-09-06 | $25.91 | $28.00 | $25.83 | $27.15 | $10.88 | 2,006,440 |
| 2018-09-05 | $26.94 | $27.94 | $25.72 | $25.83 | $10.35 | 1,261,680 |
| 2018-09-04 | $26.30 | $27.38 | $26.25 | $27.10 | $10.86 | 1,614,920 |
| 2018-09-03 | $25.93 | $26.65 | $25.02 | $26.60 | $10.66 | 1,293,840 |
| 2018-08-31 | $26.10 | $26.59 | $25.58 | $25.93 | $10.39 | 976,530 |
| 2018-08-30 | $26.76 | $26.76 | $25.88 | $25.90 | $10.38 | 950,540 |
| 2018-08-29 | $26.80 | $27.26 | $26.50 | $26.76 | $10.73 | 1,319,450 |
| 2018-08-28 | $25.45 | $28.08 | $25.45 | $27.00 | $10.82 | 2,327,020 |
| 2018-08-27 | $25.18 | $26.08 | $25.10 | $25.58 | $10.25 | 1,294,180 |
| 2018-08-24 | $24.72 | $25.78 | $24.50 | $25.35 | $10.16 | 1,786,440 |
| 2018-08-23 | $23.66 | $25.93 | $23.66 | $25.01 | $10.02 | 1,704,770 |
| 2018-08-22 | $23.81 | $24.10 | $23.44 | $23.57 | $9.45 | 505,900 |
| 2018-08-21 | $23.30 | $24.60 | $22.92 | $24.05 | $9.64 | 789,810 |
| 2018-08-20 | $22.62 | $23.48 | $22.52 | $23.39 | $9.37 | 520,580 |
| 2018-08-17 | $23.69 | $23.77 | $22.52 | $22.64 | $9.07 | 454,500 |
| 2018-08-16 | $23.30 | $23.72 | $22.90 | $23.31 | $9.34 | 315,880 |
| 2018-08-15 | $24.35 | $24.44 | $23.40 | $23.46 | $9.40 | 553,010 |
| 2018-08-14 | $24.58 | $24.68 | $24.11 | $24.35 | $9.76 | 427,540 |
| 2018-08-13 | $23.71 | $24.75 | $23.58 | $24.64 | $9.88 | 725,780 |
| 2018-08-10 | $23.95 | $24.20 | $23.63 | $24.17 | $9.69 | 462,540 |
| 2018-08-09 | $22.80 | $24.26 | $22.60 | $24.01 | $9.62 | 750,460 |
| 2018-08-08 | $23.90 | $23.94 | $22.91 | $22.97 | $9.21 | 532,760 |
| 2018-08-07 | $23.14 | $23.99 | $22.91 | $23.95 | $9.60 | 592,660 |
| 2018-08-06 | $23.60 | $23.96 | $22.95 | $23.00 | $9.22 | 417,920 |
| 2018-08-03 | $24.03 | $24.19 | $23.53 | $23.73 | $9.51 | 448,220 |
| 2018-08-02 | $24.91 | $25.01 | $23.18 | $24.02 | $9.63 | 641,180 |
| 2018-08-01 | $25.80 | $26.24 | $24.97 | $25.04 | $10.04 | 460,220 |
| 2018-07-31 | $25.45 | $25.95 | $25.45 | $25.75 | $10.32 | 335,340 |
| 2018-07-30 | $26.51 | $26.69 | $25.42 | $25.59 | $10.26 | 517,520 |
| 2018-07-27 | $27.27 | $27.28 | $26.30 | $26.42 | $10.59 | 705,600 |
| 2018-07-26 | $27.75 | $27.75 | $27.02 | $27.29 | $10.94 | 458,060 |
| 2018-07-25 | $27.70 | $28.20 | $27.44 | $27.78 | $11.13 | 644,700 |
| 2018-07-24 | $27.63 | $27.96 | $27.29 | $27.87 | $11.17 | 573,380 |
| 2018-07-23 | $27.11 | $27.80 | $27.11 | $27.63 | $11.07 | 507,830 |
| 2018-07-20 | $26.49 | $27.45 | $26.36 | $27.25 | $10.92 | 515,680 |
| 2018-07-19 | $27.22 | $27.55 | $26.50 | $26.77 | $10.73 | 634,470 |
| 2018-07-18 | $28.29 | $28.45 | $27.46 | $27.54 | $11.04 | 935,660 |
| 2018-07-17 | $27.67 | $28.70 | $27.30 | $28.34 | $11.36 | 1,256,480 |
| 2018-07-16 | $27.36 | $27.90 | $26.80 | $27.67 | $11.09 | 953,040 |
| 2018-07-13 | $27.45 | $27.79 | $27.06 | $27.36 | $10.97 | 616,220 |
| 2018-07-12 | $26.43 | $27.64 | $26.43 | $27.28 | $10.93 | 861,080 |
| 2018-07-11 | $27.32 | $27.41 | $25.83 | $26.43 | $10.59 | 1,009,640 |
| 2018-07-10 | $27.87 | $28.10 | $27.50 | $28.03 | $11.23 | 658,800 |
| 2018-07-09 | $27.30 | $28.10 | $27.18 | $27.85 | $11.16 | 566,400 |
| 2018-07-06 | $26.51 | $27.91 | $26.49 | $27.15 | $10.88 | 916,560 |
| 2018-07-05 | $26.92 | $27.95 | $26.53 | $26.72 | $10.71 | 718,080 |
| 2018-07-04 | $29.00 | $29.00 | $26.82 | $27.09 | $10.86 | 871,580 |
| 2018-07-03 | $26.66 | $29.01 | $26.66 | $28.14 | $11.28 | 1,027,480 |
| 2018-07-02 | $27.82 | $27.82 | $26.30 | $26.83 | $10.75 | 596,260 |
| 2018-06-29 | $26.38 | $27.99 | $26.22 | $27.71 | $11.11 | 943,900 |
| 2018-06-28 | $26.01 | $27.20 | $25.88 | $26.38 | $10.57 | 668,620 |
| 2018-06-27 | $26.38 | $26.93 | $26.07 | $26.18 | $10.49 | 499,580 |
| 2018-06-26 | $25.04 | $26.92 | $24.51 | $26.52 | $10.63 | 769,020 |
| 2018-06-25 | $25.51 | $25.90 | $25.20 | $25.53 | $10.23 | 581,480 |
| 2018-06-22 | $24.60 | $25.47 | $24.02 | $25.10 | $10.06 | 544,820 |
| 2018-06-21 | $26.32 | $26.59 | $24.20 | $24.48 | $9.81 | 797,660 |
| 2018-06-20 | $25.68 | $26.58 | $25.43 | $26.23 | $10.51 | 708,380 |
| 2018-06-19 | $27.60 | $28.28 | $25.61 | $25.61 | $10.26 | 1,078,730 |
| 2018-06-18 | $28.46 | $28.46 | $28.46 | $28.46 | $11.41 | 0 |
| 2018-06-15 | $30.07 | $30.07 | $28.28 | $28.46 | $11.41 | 564,100 |
| 2018-06-14 | $42.38 | $42.81 | $41.20 | $41.81 | $11.85 | 475,850 |
| 2018-06-13 | $42.62 | $43.40 | $42.03 | $42.18 | $11.96 | 516,300 |
| 2018-06-12 | $43.20 | $43.20 | $41.14 | $42.60 | $12.08 | 642,800 |
| 2018-06-11 | $42.48 | $43.77 | $42.05 | $43.01 | $12.19 | 816,800 |
| 2018-06-08 | $41.80 | $42.68 | $41.54 | $41.91 | $11.88 | 440,100 |
| 2018-06-07 | $42.80 | $43.18 | $41.30 | $41.81 | $11.85 | 587,900 |
| 2018-06-06 | $42.26 | $43.16 | $42.01 | $42.93 | $12.17 | 468,800 |
| 2018-06-05 | $41.99 | $42.43 | $41.01 | $42.39 | $12.02 | 636,400 |
| 2018-06-04 | $40.84 | $41.80 | $40.79 | $41.35 | $11.72 | 489,250 |
| 2018-06-01 | $40.61 | $42.06 | $40.61 | $40.91 | $11.60 | 806,000 |
| 2018-05-31 | $42.50 | $42.96 | $42.20 | $42.67 | $12.10 | 491,800 |
| 2018-05-30 | $45.26 | $45.26 | $41.80 | $41.97 | $11.90 | 1,158,950 |
| 2018-05-29 | $46.59 | $47.28 | $45.77 | $45.81 | $12.99 | 473,500 |
| 2018-05-28 | $47.19 | $47.70 | $46.51 | $46.63 | $13.22 | 592,500 |
| 2018-05-25 | $48.38 | $48.75 | $47.01 | $47.29 | $13.41 | 725,600 |
| 2018-05-24 | $48.34 | $48.96 | $48.05 | $48.39 | $13.72 | 606,800 |
| 2018-05-23 | $48.35 | $48.99 | $48.10 | $48.28 | $13.69 | 599,200 |
| 2018-05-22 | $47.91 | $48.88 | $47.51 | $48.81 | $13.84 | 851,200 |
| 2018-05-21 | $46.82 | $48.12 | $46.75 | $47.78 | $13.55 | 631,700 |
| 2018-05-18 | $46.48 | $47.15 | $45.80 | $46.73 | $13.25 | 499,300 |
| 2018-05-17 | $46.32 | $46.73 | $46.15 | $46.52 | $13.19 | 383,870 |
| 2018-05-16 | $46.50 | $46.80 | $46.02 | $46.29 | $13.12 | 530,710 |
| 2018-05-15 | $45.41 | $46.86 | $45.41 | $46.83 | $13.28 | 553,240 |
| 2018-05-14 | $46.25 | $46.78 | $45.23 | $45.42 | $12.88 | 659,160 |
| 2018-05-11 | $48.39 | $48.39 | $45.91 | $46.09 | $13.07 | 867,140 |
| 2018-05-10 | $48.18 | $48.63 | $47.62 | $48.04 | $13.62 | 606,400 |
| 2018-05-09 | $47.96 | $48.30 | $47.70 | $48.18 | $13.66 | 622,700 |
| 2018-05-08 | $48.16 | $48.56 | $47.57 | $47.79 | $13.55 | 764,500 |
| 2018-05-07 | $46.75 | $48.42 | $46.41 | $48.17 | $13.66 | 842,200 |
| 2018-05-04 | $46.00 | $47.46 | $46.00 | $46.23 | $13.11 | 697,700 |
| 2018-05-03 | $46.29 | $47.30 | $44.10 | $46.90 | $13.30 | 1,252,400 |
| 2018-05-02 | $49.28 | $49.48 | $45.25 | $45.99 | $13.04 | 1,950,060 |
| 2018-05-01 | $50.28 | $50.28 | $50.28 | $50.28 | $14.26 | 0 |
| 2018-04-30 | $50.28 | $50.28 | $50.28 | $50.28 | $14.26 | 0 |
| 2018-04-27 | $52.15 | $53.99 | $49.98 | $50.28 | $14.26 | 1,398,400 |
| 2018-04-26 | $51.55 | $54.77 | $51.36 | $52.20 | $14.80 | 1,879,030 |
| 2018-04-25 | $50.00 | $52.00 | $49.85 | $51.76 | $14.68 | 1,777,030 |
| 2018-04-24 | $48.82 | $50.50 | $47.83 | $50.43 | $14.30 | 1,995,800 |
| 2018-04-23 | $49.90 | $50.15 | $47.61 | $48.82 | $13.84 | 1,849,500 |
| 2018-04-20 | $52.41 | $52.58 | $49.28 | $50.31 | $14.26 | 1,710,500 |
| 2018-04-19 | $55.18 | $55.98 | $53.60 | $53.84 | $15.27 | 2,010,060 |
| 2018-04-18 | $53.03 | $55.65 | $51.51 | $55.00 | $15.59 | 2,369,270 |
| 2018-04-17 | $53.09 | $55.97 | $50.80 | $53.20 | $15.08 | 2,797,460 |
| 2018-04-16 | $51.88 | $54.30 | $51.01 | $53.65 | $15.21 | 2,101,730 |
| 2018-04-13 | $54.00 | $55.28 | $51.30 | $51.63 | $14.64 | 2,397,330 |
| 2018-04-12 | $57.00 | $60.70 | $53.80 | $54.98 | $15.59 | 3,977,390 |
| 2018-04-11 | $50.28 | $55.18 | $50.28 | $55.18 | $15.65 | 1,064,200 |
| 2018-04-10 | $49.17 | $51.69 | $48.10 | $50.16 | $14.22 | 1,449,240 |
| 2018-04-09 | $47.33 | $50.23 | $47.10 | $49.67 | $14.08 | 1,114,570 |
| 2018-04-06 | $47.74 | $47.74 | $47.74 | $47.74 | $13.54 | 0 |
| 2018-04-05 | $47.74 | $47.74 | $47.74 | $47.74 | $13.54 | 0 |
| 2018-04-04 | $49.50 | $50.30 | $47.62 | $47.74 | $13.54 | 1,005,610 |
| 2018-04-03 | $49.50 | $50.33 | $48.86 | $49.41 | $14.01 | 828,310 |
| 2018-04-02 | $49.05 | $53.49 | $49.05 | $50.74 | $14.39 | 1,693,430 |
| 2018-03-30 | $47.00 | $48.98 | $47.00 | $48.92 | $13.87 | 1,090,000 |
| 2018-03-29 | $48.00 | $49.45 | $46.51 | $47.21 | $13.39 | 1,244,610 |
| 2018-03-28 | $46.70 | $48.16 | $46.33 | $47.67 | $13.52 | 1,437,500 |
| 2018-03-27 | $45.35 | $47.70 | $45.35 | $47.43 | $13.45 | 1,468,540 |
| 2018-03-26 | $41.18 | $46.24 | $41.18 | $45.66 | $12.95 | 1,079,980 |
| 2018-03-23 | $44.01 | $44.75 | $41.10 | $42.28 | $11.99 | 1,082,770 |
| 2018-03-22 | $43.76 | $45.56 | $43.51 | $45.42 | $12.88 | 955,810 |
| 2018-03-21 | $43.29 | $44.59 | $43.29 | $43.87 | $12.44 | 817,810 |
| 2018-03-20 | $42.03 | $43.53 | $41.93 | $43.47 | $12.33 | 583,500 |
| 2018-03-19 | $41.63 | $43.15 | $41.51 | $42.47 | $12.04 | 638,200 |
| 2018-03-16 | $41.75 | $42.30 | $41.61 | $41.65 | $11.81 | 545,900 |
| 2018-03-15 | $43.35 | $43.88 | $40.86 | $41.74 | $11.83 | 1,071,560 |
| 2018-03-14 | $45.22 | $45.84 | $43.02 | $43.58 | $12.36 | 722,000 |
| 2018-03-13 | $45.82 | $46.88 | $45.13 | $45.45 | $12.89 | 772,510 |
| 2018-03-12 | $45.66 | $46.75 | $45.42 | $45.91 | $13.02 | 886,510 |
| 2018-03-09 | $42.94 | $46.40 | $42.92 | $45.85 | $13.00 | 986,070 |
| 2018-03-08 | $42.15 | $43.31 | $41.80 | $43.29 | $12.27 | 521,700 |
| 2018-03-07 | $42.02 | $42.78 | $41.90 | $42.29 | $11.99 | 382,510 |
| 2018-03-06 | $42.00 | $43.00 | $41.60 | $42.04 | $11.92 | 596,010 |
| 2018-03-05 | $40.96 | $42.17 | $40.96 | $41.95 | $11.89 | 547,100 |
| 2018-03-02 | $40.68 | $41.62 | $40.40 | $40.77 | $11.56 | 535,600 |
| 2018-03-01 | $39.20 | $41.14 | $39.00 | $41.04 | $11.64 | 583,010 |
| 2018-02-28 | $39.63 | $40.24 | $39.15 | $39.61 | $11.23 | 426,700 |
| 2018-02-27 | $39.66 | $41.62 | $39.51 | $40.07 | $11.36 | 561,710 |
| 2018-02-26 | $38.30 | $39.94 | $38.12 | $39.84 | $11.30 | 594,800 |
| 2018-02-23 | $37.36 | $38.15 | $37.23 | $37.89 | $10.74 | 448,440 |
| 2018-02-22 | $37.06 | $37.60 | $36.66 | $37.35 | $10.59 | 259,910 |
| 2018-02-21 | $36.84 | $36.84 | $36.84 | $36.84 | $10.45 | 0 |
| 2018-02-20 | $36.84 | $36.84 | $36.84 | $36.84 | $10.45 | 0 |
| 2018-02-19 | $36.84 | $36.84 | $36.84 | $36.84 | $10.45 | 0 |
| 2018-02-16 | $36.84 | $36.84 | $36.84 | $36.84 | $10.45 | 0 |
| 2018-02-15 | $36.84 | $36.84 | $36.84 | $36.84 | $10.45 | 0 |
| 2018-02-14 | $36.83 | $37.29 | $36.61 | $36.84 | $10.45 | 248,210 |
| 2018-02-13 | $36.91 | $37.36 | $36.78 | $36.83 | $10.44 | 272,700 |
| 2018-02-12 | $36.14 | $37.30 | $35.92 | $36.91 | $10.47 | 403,200 |
| 2018-02-09 | $35.22 | $36.27 | $34.44 | $35.54 | $10.08 | 439,700 |
| 2018-02-08 | $35.67 | $36.77 | $35.56 | $36.38 | $10.31 | 371,200 |
| 2018-02-07 | $36.00 | $36.28 | $34.28 | $35.68 | $10.12 | 672,900 |
| 2018-02-06 | $37.30 | $37.93 | $34.67 | $34.77 | $9.86 | 618,530 |
| 2018-02-05 | $38.18 | $38.86 | $37.88 | $38.52 | $10.92 | 449,800 |
| 2018-02-02 | $39.48 | $39.48 | $37.51 | $38.86 | $11.02 | 353,000 |
| 2018-02-01 | $40.65 | $41.38 | $39.00 | $39.41 | $11.17 | 531,900 |
| 2018-01-31 | $43.17 | $43.18 | $40.30 | $40.92 | $11.60 | 866,100 |
| 2018-01-30 | $44.83 | $44.89 | $42.90 | $43.40 | $12.31 | 789,300 |
| 2018-01-29 | $45.79 | $46.09 | $44.44 | $44.82 | $12.71 | 505,400 |
| 2018-01-26 | $46.30 | $46.73 | $45.50 | $45.76 | $12.97 | 450,800 |
| 2018-01-25 | $46.97 | $47.60 | $46.25 | $46.47 | $13.18 | 534,810 |
| 2018-01-24 | $46.26 | $47.20 | $45.85 | $46.98 | $13.32 | 692,050 |
| 2018-01-23 | $46.26 | $46.80 | $45.60 | $46.00 | $13.04 | 428,700 |
| 2018-01-22 | $46.41 | $47.00 | $45.09 | $46.26 | $13.12 | 595,900 |
| 2018-01-19 | $46.68 | $47.38 | $46.57 | $46.84 | $13.28 | 418,800 |
| 2018-01-18 | $46.44 | $46.93 | $46.37 | $46.68 | $13.24 | 346,900 |
| 2018-01-17 | $46.00 | $46.88 | $45.29 | $46.61 | $13.22 | 531,700 |
| 2018-01-16 | $45.30 | $46.38 | $45.10 | $46.00 | $13.04 | 472,300 |
| 2018-01-15 | $47.60 | $47.60 | $45.02 | $45.38 | $12.87 | 685,000 |
| 2018-01-12 | $47.70 | $48.68 | $46.98 | $47.29 | $13.41 | 739,000 |
| 2018-01-11 | $46.97 | $48.74 | $46.50 | $47.92 | $13.59 | 1,039,400 |
| 2018-01-10 | $46.86 | $47.20 | $46.12 | $46.75 | $13.26 | 675,400 |
| 2018-01-09 | $46.96 | $47.14 | $46.68 | $46.87 | $13.29 | 594,100 |
| 2018-01-08 | $48.38 | $48.38 | $46.51 | $47.07 | $13.35 | 1,024,700 |
| 2018-01-05 | $48.51 | $49.06 | $48.07 | $48.38 | $13.72 | 454,400 |
| 2018-01-04 | $48.92 | $49.10 | $48.59 | $48.78 | $13.83 | 475,300 |
| 2018-01-03 | $48.80 | $49.18 | $48.50 | $49.01 | $13.90 | 487,300 |
| 2018-01-02 | $48.90 | $49.77 | $48.72 | $48.90 | $13.86 | 518,000 |
| 2018-01-01 | $48.90 | $48.90 | $48.90 | $48.90 | $13.86 | 0 |
| 2017-12-29 | $48.41 | $49.38 | $48.40 | $48.90 | $13.86 | 395,010 |
| 2017-12-28 | $47.50 | $49.49 | $47.50 | $48.53 | $13.76 | 392,900 |
| 2017-12-27 | $48.61 | $49.00 | $48.01 | $48.20 | $13.67 | 306,100 |
| 2017-12-26 | $46.32 | $49.03 | $46.32 | $48.61 | $13.78 | 461,400 |
| 2017-12-25 | $47.89 | $48.26 | $46.51 | $47.05 | $13.34 | 339,000 |
| 2017-12-22 | $48.23 | $48.49 | $47.87 | $48.19 | $13.66 | 203,300 |
| 2017-12-21 | $47.88 | $48.50 | $47.00 | $48.28 | $13.69 | 360,500 |
| 2017-12-20 | $48.82 | $49.42 | $47.80 | $48.00 | $13.61 | 317,800 |
| 2017-12-19 | $48.38 | $49.27 | $47.74 | $49.13 | $13.93 | 358,000 |
| 2017-12-18 | $48.53 | $48.93 | $47.40 | $48.28 | $13.69 | 261,100 |
| 2017-12-15 | $49.00 | $49.65 | $48.15 | $48.77 | $13.83 | 309,500 |
| 2017-12-14 | $48.83 | $49.58 | $48.57 | $49.03 | $13.90 | 311,800 |
| 2017-12-13 | $48.01 | $49.08 | $47.85 | $49.00 | $13.89 | 356,400 |
| 2017-12-12 | $48.88 | $49.00 | $47.78 | $47.86 | $13.57 | 489,100 |
| 2017-12-11 | $48.58 | $49.98 | $48.58 | $49.06 | $13.91 | 533,400 |
| 2017-12-08 | $46.95 | $48.38 | $46.35 | $48.10 | $13.64 | 512,500 |
| 2017-12-07 | $46.58 | $47.25 | $46.27 | $46.81 | $13.27 | 461,100 |
| 2017-12-06 | $45.50 | $46.88 | $45.05 | $46.73 | $13.25 | 600,500 |
| 2017-12-05 | $47.81 | $48.80 | $44.68 | $45.50 | $12.90 | 696,930 |
| 2017-12-04 | $51.00 | $51.00 | $47.85 | $48.26 | $13.68 | 795,530 |
| 2017-12-01 | $50.03 | $51.29 | $49.56 | $51.00 | $14.46 | 382,290 |
| 2017-11-30 | $49.80 | $51.10 | $49.50 | $50.33 | $14.27 | 404,200 |
| 2017-11-29 | $49.69 | $50.66 | $49.01 | $50.11 | $14.21 | 564,400 |
| 2017-11-28 | $48.82 | $49.93 | $48.40 | $49.67 | $14.08 | 557,200 |
| 2017-11-27 | $52.25 | $52.30 | $47.92 | $48.11 | $13.64 | 825,100 |
| 2017-11-24 | $51.90 | $53.08 | $51.28 | $52.07 | $14.76 | 459,900 |
| 2017-11-23 | $54.00 | $54.32 | $51.99 | $52.04 | $14.75 | 660,500 |
| 2017-11-22 | $53.30 | $54.78 | $53.10 | $54.30 | $15.40 | 704,100 |
| 2017-11-21 | $54.90 | $54.99 | $51.51 | $53.77 | $15.25 | 1,214,130 |
| 2017-11-20 | $52.98 | $54.87 | $52.71 | $54.77 | $15.53 | 898,690 |
| 2017-11-17 | $56.59 | $57.08 | $52.17 | $52.86 | $14.99 | 1,260,810 |
| 2017-11-16 | $58.98 | $59.35 | $56.77 | $56.91 | $16.14 | 1,287,120 |
| 2017-11-15 | $61.30 | $61.92 | $58.48 | $58.96 | $16.72 | 1,515,010 |
| 2017-11-14 | $62.10 | $63.10 | $61.23 | $61.54 | $17.45 | 1,511,400 |
| 2017-11-13 | $61.40 | $62.96 | $61.40 | $62.04 | $17.59 | 1,492,830 |
| 2017-11-10 | $61.33 | $62.49 | $60.81 | $61.61 | $17.47 | 1,812,100 |
| 2017-11-09 | $62.97 | $65.78 | $61.78 | $62.33 | $17.67 | 3,051,650 |
| 2017-11-08 | $62.00 | $64.01 | $61.01 | $63.32 | $17.95 | 2,148,060 |
| 2017-11-07 | $61.80 | $62.39 | $60.13 | $61.90 | $17.55 | 1,669,860 |
| 2017-11-06 | $59.98 | $61.60 | $59.30 | $61.05 | $17.31 | 1,740,260 |
| 2017-11-03 | $59.10 | $60.90 | $57.75 | $58.63 | $16.62 | 1,320,800 |
| 2017-11-02 | $59.80 | $60.80 | $58.51 | $59.16 | $16.77 | 1,927,400 |
| 2017-11-01 | $57.56 | $60.15 | $57.22 | $60.09 | $17.04 | 1,943,230 |
| 2017-10-31 | $56.86 | $58.58 | $56.50 | $57.72 | $16.37 | 1,479,200 |
| 2017-10-30 | $59.50 | $60.00 | $56.51 | $56.69 | $16.07 | 1,985,240 |
| 2017-10-27 | $60.58 | $63.70 | $59.48 | $60.48 | $17.15 | 2,970,440 |
| 2017-10-26 | $56.80 | $58.84 | $56.39 | $58.76 | $16.66 | 1,741,050 |
| 2017-10-25 | $54.98 | $56.93 | $54.52 | $56.89 | $16.13 | 1,069,030 |
| 2017-10-24 | $55.84 | $55.96 | $54.00 | $55.09 | $15.62 | 755,270 |
| 2017-10-23 | $55.01 | $56.22 | $55.01 | $55.84 | $15.83 | 532,400 |
| 2017-10-20 | $54.07 | $55.38 | $53.95 | $55.32 | $15.68 | 569,900 |
| 2017-10-19 | $53.30 | $54.47 | $53.30 | $54.07 | $15.33 | 461,070 |
| 2017-10-18 | $55.40 | $56.49 | $53.51 | $53.91 | $15.29 | 803,700 |
| 2017-10-17 | $54.64 | $56.06 | $54.55 | $55.42 | $15.71 | 642,270 |
| 2017-10-16 | $57.25 | $57.52 | $54.32 | $54.52 | $15.46 | 933,800 |
| 2017-10-13 | $56.90 | $57.74 | $56.37 | $57.57 | $16.32 | 619,530 |
| 2017-10-12 | $56.82 | $57.94 | $55.51 | $57.04 | $16.17 | 787,900 |
| 2017-10-11 | $58.61 | $59.08 | $56.51 | $56.69 | $16.07 | 1,207,030 |
| 2017-10-10 | $56.34 | $59.15 | $56.30 | $59.00 | $16.73 | 1,295,430 |
| 2017-10-09 | $57.01 | $57.40 | $55.88 | $56.91 | $16.14 | 795,600 |
| 2017-10-06 | $56.12 | $56.12 | $56.12 | $56.12 | $15.91 | 0 |
| 2017-10-05 | $56.12 | $56.12 | $56.12 | $56.12 | $15.91 | 0 |
| 2017-10-04 | $56.12 | $56.12 | $56.12 | $56.12 | $15.91 | 0 |
| 2017-10-03 | $56.12 | $56.12 | $56.12 | $56.12 | $15.91 | 0 |
| 2017-10-02 | $56.12 | $56.12 | $56.12 | $56.12 | $15.91 | 0 |
| 2017-09-29 | $55.41 | $56.85 | $55.41 | $56.12 | $15.91 | 923,630 |
| 2017-09-28 | $55.64 | $56.98 | $54.60 | $55.81 | $15.82 | 1,200,100 |
| 2017-09-27 | $54.06 | $56.30 | $53.63 | $55.45 | $15.72 | 1,264,800 |
| 2017-09-26 | $56.50 | $56.98 | $52.91 | $53.96 | $15.30 | 2,012,530 |
| 2017-09-25 | $57.12 | $58.66 | $56.51 | $56.73 | $16.08 | 2,669,130 |
| 2017-09-22 | $52.38 | $56.16 | $52.38 | $56.13 | $15.91 | 2,481,200 |
| 2017-09-21 | $53.31 | $55.55 | $52.75 | $52.79 | $14.97 | 1,921,300 |
| 2017-09-20 | $52.20 | $53.58 | $51.82 | $53.53 | $15.18 | 970,130 |
| 2017-09-19 | $51.33 | $52.41 | $51.33 | $52.21 | $14.80 | 882,500 |
| 2017-09-18 | $50.49 | $51.60 | $50.30 | $51.41 | $14.58 | 820,400 |
| 2017-09-15 | $52.45 | $53.25 | $51.02 | $51.43 | $14.58 | 933,000 |
| 2017-09-14 | $52.13 | $53.55 | $51.84 | $52.22 | $14.81 | 790,700 |
| 2017-09-13 | $51.60 | $52.49 | $51.46 | $52.13 | $14.78 | 651,300 |
| 2017-09-12 | $54.10 | $54.30 | $51.02 | $51.60 | $14.63 | 1,420,000 |
| 2017-09-11 | $53.00 | $54.08 | $52.65 | $54.03 | $15.32 | 898,700 |
| 2017-09-08 | $53.60 | $54.70 | $52.58 | $52.93 | $15.01 | 1,190,500 |
| 2017-09-07 | $52.98 | $54.56 | $52.48 | $53.92 | $15.29 | 1,732,350 |
| 2017-09-06 | $52.29 | $52.60 | $51.17 | $52.43 | $14.87 | 1,274,100 |
| 2017-09-05 | $52.20 | $53.25 | $52.20 | $52.64 | $14.93 | 915,050 |
| 2017-09-04 | $52.80 | $54.85 | $52.18 | $52.40 | $14.86 | 1,746,950 |
| 2017-09-01 | $52.20 | $53.62 | $51.89 | $52.92 | $15.00 | 1,501,150 |
| 2017-08-31 | $50.70 | $52.17 | $50.11 | $51.88 | $14.71 | 1,221,800 |
| 2017-08-30 | $50.90 | $51.77 | $49.88 | $50.37 | $14.28 | 1,285,060 |
| 2017-08-29 | $51.28 | $53.25 | $50.87 | $51.38 | $14.57 | 2,152,260 |
| 2017-08-28 | $49.45 | $52.92 | $49.03 | $51.63 | $14.64 | 2,333,460 |
| 2017-08-25 | $48.10 | $48.87 | $47.61 | $48.69 | $13.81 | 1,610,100 |
| 2017-08-24 | $47.70 | $49.58 | $47.28 | $47.43 | $13.45 | 2,056,500 |
| 2017-08-23 | $46.23 | $47.78 | $46.23 | $47.51 | $13.47 | 1,204,000 |
| 2017-08-22 | $46.53 | $47.93 | $46.34 | $46.43 | $13.16 | 1,311,600 |
| 2017-08-21 | $45.25 | $46.80 | $45.01 | $46.70 | $13.24 | 1,077,200 |
| 2017-08-18 | $45.96 | $46.58 | $44.98 | $45.17 | $12.81 | 1,038,500 |
| 2017-08-17 | $45.54 | $46.73 | $45.11 | $45.99 | $13.04 | 1,221,300 |
| 2017-08-16 | $44.06 | $45.90 | $43.91 | $45.77 | $12.98 | 1,499,770 |
| 2017-08-15 | $43.53 | $44.25 | $43.52 | $44.02 | $12.48 | 707,500 |
| 2017-08-14 | $42.11 | $43.95 | $42.11 | $43.62 | $12.37 | 916,100 |
| 2017-08-11 | $43.10 | $43.10 | $42.08 | $42.27 | $11.98 | 821,200 |
| 2017-08-10 | $44.30 | $44.81 | $43.44 | $43.63 | $12.37 | 759,000 |
| 2017-08-09 | $44.71 | $44.75 | $44.01 | $44.36 | $12.58 | 482,400 |
| 2017-08-08 | $44.29 | $44.91 | $43.70 | $44.84 | $12.71 | 772,700 |
| 2017-08-07 | $43.99 | $44.60 | $43.82 | $44.29 | $12.56 | 496,400 |
| 2017-08-04 | $44.57 | $44.73 | $43.68 | $43.72 | $12.40 | 713,700 |
| 2017-08-03 | $43.69 | $45.57 | $43.69 | $44.61 | $12.65 | 945,000 |
| 2017-08-02 | $45.23 | $45.23 | $43.80 | $43.87 | $12.44 | 872,900 |
| 2017-08-01 | $45.23 | $45.50 | $44.21 | $45.22 | $12.82 | 853,310 |
| 2017-07-31 | $45.05 | $45.82 | $44.80 | $45.11 | $12.79 | 605,500 |
| 2017-07-28 | $46.10 | $46.17 | $45.21 | $45.27 | $12.84 | 771,300 |
| 2017-07-27 | $44.20 | $46.35 | $43.93 | $46.15 | $13.08 | 1,307,860 |
| 2017-07-26 | $44.76 | $45.28 | $43.82 | $44.20 | $12.53 | 741,800 |
| 2017-07-25 | $44.72 | $45.44 | $44.66 | $44.80 | $12.70 | 740,100 |
| 2017-07-24 | $43.80 | $45.45 | $43.53 | $44.84 | $12.71 | 1,179,700 |
| 2017-07-21 | $45.92 | $46.35 | $44.20 | $44.66 | $12.66 | 1,195,900 |
| 2017-07-20 | $46.50 | $47.86 | $45.91 | $46.09 | $13.07 | 1,130,980 |
| 2017-07-19 | $46.80 | $47.12 | $45.61 | $46.91 | $13.30 | 1,045,000 |
| 2017-07-18 | $47.50 | $48.56 | $45.51 | $47.13 | $13.36 | 1,576,200 |
| 2017-07-17 | $52.70 | $52.70 | $48.57 | $48.57 | $13.77 | 1,756,300 |
| 2017-07-14 | $53.75 | $54.50 | $53.26 | $53.97 | $15.30 | 724,480 |
| 2017-07-13 | $54.62 | $54.76 | $53.50 | $53.97 | $15.30 | 989,600 |
| 2017-07-12 | $54.28 | $55.00 | $52.89 | $54.98 | $15.59 | 1,508,000 |
| 2017-07-11 | $55.48 | $56.46 | $54.26 | $54.39 | $15.42 | 1,247,300 |
| 2017-07-10 | $57.10 | $57.57 | $55.12 | $55.46 | $15.72 | 2,140,310 |
| 2017-07-07 | $58.15 | $59.21 | $57.60 | $57.87 | $16.41 | 2,590,220 |
| 2017-07-06 | $56.50 | $57.90 | $56.00 | $57.79 | $16.39 | 2,578,600 |
| 2017-07-05 | $54.59 | $56.62 | $54.59 | $56.42 | $16.00 | 2,863,210 |
| 2017-07-04 | $54.80 | $54.82 | $54.25 | $54.63 | $15.49 | 1,091,820 |
| 2017-07-03 | $53.98 | $54.90 | $53.51 | $54.86 | $15.55 | 1,823,000 |
| 2017-06-30 | $53.21 | $54.54 | $52.60 | $54.13 | $15.35 | 1,325,620 |
| 2017-06-29 | $53.78 | $54.14 | $53.16 | $53.51 | $15.17 | 1,265,800 |
| 2017-06-28 | $54.50 | $55.45 | $53.56 | $53.65 | $15.21 | 1,891,820 |
| 2017-06-27 | $53.82 | $54.97 | $53.45 | $53.53 | $15.18 | 940,710 |
| 2017-06-26 | $53.00 | $54.50 | $52.52 | $54.13 | $15.35 | 843,900 |
| 2017-06-23 | $53.88 | $54.64 | $52.20 | $53.41 | $15.14 | 1,230,100 |
| 2017-06-22 | $56.00 | $56.06 | $54.02 | $54.18 | $15.36 | 1,596,910 |
| 2017-06-21 | $56.70 | $57.11 | $55.29 | $56.00 | $15.88 | 2,282,210 |
| 2017-06-20 | $57.29 | $59.49 | $56.98 | $57.35 | $16.26 | 2,031,610 |
| 2017-06-19 | $57.89 | $57.97 | $56.18 | $56.92 | $16.14 | 1,182,390 |
| 2017-06-16 | $57.66 | $58.60 | $57.43 | $57.51 | $16.31 | 1,346,400 |
| 2017-06-15 | $55.70 | $58.75 | $55.70 | $57.90 | $16.42 | 2,546,290 |
| 2017-06-14 | $56.10 | $56.99 | $54.50 | $56.29 | $15.96 | 1,855,090 |
| 2017-06-13 | $55.21 | $57.45 | $55.21 | $56.18 | $15.93 | 2,105,400 |
| 2017-06-12 | $56.16 | $56.47 | $54.01 | $54.28 | $15.39 | 2,245,700 |
| 2017-06-09 | $56.13 | $58.13 | $56.13 | $58.06 | $16.46 | 2,638,000 |
| 2017-06-08 | $57.11 | $57.44 | $55.52 | $55.84 | $15.83 | 2,331,600 |
| 2017-06-07 | $54.78 | $58.38 | $54.70 | $57.47 | $16.29 | 2,550,500 |
| 2017-06-06 | $53.90 | $55.15 | $53.01 | $54.94 | $15.58 | 1,668,530 |
| 2017-06-05 | $55.01 | $57.22 | $54.98 | $55.01 | $15.60 | 2,434,510 |
| 2017-06-02 | $53.20 | $55.18 | $52.08 | $54.46 | $15.44 | 2,419,570 |
| 2017-06-01 | $57.31 | $57.50 | $53.15 | $53.15 | $15.07 | 3,387,970 |
| 2017-05-31 | $62.00 | $64.47 | $59.00 | $59.05 | $16.74 | 4,399,270 |
| 2017-05-30 | $60.77 | $60.77 | $60.77 | $60.77 | $17.23 | 0 |
| 2017-05-29 | $60.77 | $60.77 | $60.77 | $60.77 | $17.23 | 0 |
| 2017-05-26 | $57.30 | $61.78 | $57.30 | $60.77 | $17.23 | 4,340,610 |
| 2017-05-25 | $59.50 | $59.80 | $55.70 | $57.13 | $16.20 | 3,480,340 |
| 2017-05-24 | $58.50 | $60.50 | $57.53 | $60.00 | $17.01 | 2,783,100 |
| 2017-05-23 | $58.39 | $60.58 | $55.68 | $59.06 | $16.75 | 3,340,460 |
| 2017-05-22 | $66.05 | $66.05 | $60.41 | $60.41 | $17.13 | 3,460,300 |
| 2017-05-19 | $66.28 | $68.50 | $64.05 | $67.12 | $19.03 | 4,302,980 |
| 2017-05-18 | $71.30 | $72.14 | $67.00 | $67.28 | $19.08 | 5,820,740 |
| 2017-05-17 | $73.00 | $77.00 | $71.53 | $73.88 | $20.95 | 8,316,010 |
| 2017-05-16 | $72.62 | $72.62 | $72.62 | $72.62 | $20.59 | 1,148,430 |
| 2017-05-15 | $66.02 | $66.02 | $66.02 | $66.02 | $18.72 | 410,380 |
| 2017-05-12 | $60.38 | $61.25 | $59.39 | $60.02 | $17.02 | 3,031,400 |
| 2017-05-11 | $57.01 | $61.50 | $57.01 | $61.02 | $17.30 | 3,891,640 |
| 2017-05-10 | $63.65 | $64.30 | $58.00 | $58.17 | $16.49 | 5,205,840 |
| 2017-05-09 | $62.50 | $65.35 | $61.70 | $63.77 | $18.08 | 5,870,090 |
| 2017-05-08 | $65.00 | $67.47 | $64.10 | $64.51 | $18.29 | 8,858,340 |
| 2017-05-05 | $61.47 | $61.47 | $61.47 | $61.47 | $17.43 | 374,150 |
| 2017-05-04 | $55.88 | $55.88 | $55.88 | $55.88 | $15.84 | 80,410 |
| 2017-05-03 | $50.80 | $50.80 | $50.80 | $50.80 | $14.40 | 19,400 |
| 2017-05-02 | $46.18 | $46.18 | $46.18 | $46.18 | $13.09 | 9,700 |
| 2017-05-01 | $41.98 | $41.98 | $41.98 | $41.98 | $11.90 | 0 |
| 2017-04-28 | $41.98 | $41.98 | $41.98 | $41.98 | $11.90 | 15,400 |
| 2017-04-27 | $38.16 | $38.16 | $38.16 | $38.16 | $10.82 | 14,600 |
| 2017-04-26 | $34.69 | $34.69 | $34.69 | $34.69 | $9.84 | 2,200 |
| 2017-04-25 | $31.54 | $31.54 | $31.54 | $31.54 | $8.94 | 5,500 |
| 2017-04-24 | $28.67 | $28.67 | $28.67 | $28.67 | $8.13 | 7,700 |
| 2017-04-21 | $26.06 | $26.06 | $26.06 | $26.06 | $7.39 | 5,400 |
Koal Software Company Ltd (603232) News Headlines
Recent Koal Software Company Ltd (603232) News
Similar Companies to Koal Software Company Ltd (603232) 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 | -- | -- | -- |