Changzhou Langbo Sealing Technology Company Ltd (603655) Exchange: SHG
Data as of July 11, 2025
$28.15 ($-0.22) -0.78%
Changzhou Langbo Sealing Technology Company Ltd - Daily Information
Click for more stock information on Changzhou Langbo Sealing Technology Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $28.35 |
| Previous Close | $28.15 |
| High | $28.48 |
| Low | $27.00 |
| Adjusted Open | $28.35 |
| Previous Adjusted Close | $28.15 |
| Adjusted High | $28.48 |
| Adjusted Low | $27.00 |
About Changzhou Langbo Sealing Technology Company Ltd (603655)
Invest in Changzhou Langbo Sealing Technology Company Ltd (603655)
Historical Stock Data for Changzhou Langbo Sealing Technology Company Ltd (603655)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-20 | $28.35 | $28.48 | $27.00 | $28.15 | $28.15 | 2,680,300 |
| 2025-06-19 | $30.00 | $30.28 | $28.30 | $28.37 | $28.37 | 3,441,100 |
| 2025-06-18 | $30.08 | $30.49 | $29.50 | $29.93 | $29.93 | 3,048,700 |
| 2025-06-17 | $30.63 | $31.68 | $30.15 | $30.38 | $30.38 | 4,983,330 |
| 2025-06-13 | $31.83 | $34.64 | $31.65 | $34.39 | $34.39 | 6,650,600 |
| 2025-06-12 | $30.50 | $31.84 | $30.23 | $31.65 | $31.65 | 5,851,790 |
| 2025-06-11 | $28.99 | $30.95 | $28.30 | $30.65 | $30.65 | 6,158,010 |
| 2025-06-10 | $27.90 | $30.30 | $27.50 | $28.71 | $28.71 | 6,687,270 |
| 2025-06-09 | $29.00 | $29.03 | $27.70 | $27.99 | $27.99 | 5,045,300 |
| 2025-06-06 | $28.01 | $29.89 | $28.01 | $29.30 | $29.30 | 4,248,810 |
| 2025-06-05 | $27.38 | $28.49 | $27.02 | $28.25 | $28.25 | 4,808,500 |
| 2025-06-04 | $27.88 | $28.86 | $27.29 | $27.52 | $27.52 | 6,865,200 |
| 2025-06-03 | $25.22 | $27.96 | $24.65 | $27.46 | $27.46 | 6,408,070 |
| 2025-05-30 | $26.18 | $26.21 | $25.01 | $25.42 | $25.42 | 3,494,600 |
| 2025-05-29 | $25.98 | $26.41 | $25.28 | $26.09 | $26.09 | 4,666,000 |
| 2025-05-28 | $25.84 | $26.00 | $25.38 | $25.98 | $25.98 | 1,983,800 |
| 2025-05-27 | $25.25 | $26.50 | $25.17 | $25.87 | $25.87 | 4,112,470 |
| 2025-05-26 | $24.04 | $25.98 | $24.04 | $25.24 | $25.24 | 4,122,000 |
| 2025-05-23 | $23.95 | $24.87 | $23.65 | $24.30 | $24.30 | 1,932,300 |
| 2025-05-22 | $24.20 | $24.78 | $23.90 | $23.96 | $23.96 | 992,300 |
| 2025-05-21 | $24.98 | $24.98 | $24.10 | $24.36 | $24.36 | 1,309,100 |
| 2025-05-20 | $24.59 | $24.77 | $24.27 | $24.72 | $24.72 | 1,606,700 |
| 2025-05-19 | $24.80 | $24.84 | $24.24 | $24.50 | $24.50 | 1,271,000 |
| 2025-05-16 | $24.10 | $24.86 | $23.97 | $24.71 | $24.71 | 1,188,200 |
| 2025-05-15 | $24.11 | $24.30 | $23.85 | $24.29 | $24.29 | 875,800 |
| 2025-05-14 | $24.38 | $24.38 | $24.07 | $24.12 | $24.12 | 793,950 |
| 2025-05-13 | $24.66 | $24.79 | $24.28 | $24.38 | $24.38 | 896,700 |
| 2025-05-12 | $24.25 | $24.68 | $24.20 | $24.46 | $24.46 | 990,770 |
| 2025-05-09 | $25.00 | $25.00 | $24.05 | $24.25 | $24.25 | 1,591,770 |
| 2025-05-08 | $24.68 | $25.04 | $24.52 | $24.82 | $24.82 | 1,342,550 |
| 2025-05-07 | $24.61 | $25.18 | $24.30 | $24.68 | $24.68 | 2,106,150 |
| 2025-05-06 | $24.25 | $24.69 | $23.92 | $24.51 | $24.51 | 1,651,770 |
| 2025-04-30 | $23.99 | $24.40 | $23.99 | $24.25 | $24.25 | 979,350 |
| 2025-04-29 | $24.54 | $24.54 | $23.81 | $24.24 | $24.24 | 1,566,660 |
| 2025-04-28 | $23.60 | $24.50 | $23.27 | $24.46 | $24.46 | 2,848,700 |
| 2025-04-25 | $23.60 | $23.92 | $23.36 | $23.53 | $23.53 | 1,221,700 |
| 2025-04-24 | $23.10 | $23.56 | $22.90 | $23.45 | $23.45 | 1,334,100 |
| 2025-04-23 | $22.98 | $23.35 | $22.73 | $23.17 | $23.17 | 1,339,600 |
| 2025-04-22 | $23.43 | $23.43 | $22.90 | $22.98 | $22.98 | 993,400 |
| 2025-04-21 | $22.51 | $23.46 | $22.20 | $23.28 | $23.28 | 1,389,200 |
| 2025-04-18 | $22.87 | $23.30 | $22.21 | $22.48 | $22.48 | 923,300 |
| 2025-04-17 | $22.94 | $23.16 | $22.66 | $22.81 | $22.81 | 769,800 |
| 2025-04-16 | $23.42 | $23.74 | $22.63 | $22.93 | $22.93 | 1,515,300 |
| 2025-04-15 | $23.75 | $23.92 | $22.90 | $23.51 | $23.51 | 2,069,600 |
| 2025-04-14 | $23.30 | $24.08 | $23.21 | $23.22 | $23.22 | 1,841,880 |
| 2025-04-11 | $22.37 | $23.20 | $22.21 | $23.13 | $23.13 | 1,765,000 |
| 2025-04-10 | $22.40 | $23.15 | $22.37 | $22.49 | $22.49 | 1,251,900 |
| 2025-04-09 | $21.97 | $22.39 | $20.50 | $22.19 | $22.19 | 1,556,400 |
| 2025-04-08 | $21.77 | $22.59 | $21.77 | $22.43 | $22.43 | 2,001,520 |
| 2025-04-07 | $23.13 | $23.13 | $21.77 | $21.77 | $21.77 | 2,539,300 |
| 2025-04-03 | $23.40 | $24.35 | $23.40 | $24.19 | $24.19 | 1,442,700 |
| 2025-04-02 | $22.90 | $24.20 | $22.90 | $23.70 | $23.70 | 1,025,000 |
| 2025-04-01 | $23.39 | $23.77 | $23.33 | $23.63 | $23.63 | 806,200 |
| 2025-03-31 | $23.26 | $23.47 | $22.67 | $23.39 | $23.39 | 1,124,100 |
| 2025-03-28 | $23.52 | $24.21 | $23.40 | $23.47 | $23.47 | 1,060,860 |
| 2025-03-27 | $24.41 | $24.72 | $23.88 | $23.98 | $23.98 | 1,620,100 |
| 2025-03-26 | $23.82 | $24.68 | $23.80 | $24.59 | $24.59 | 2,218,360 |
| 2025-03-25 | $25.20 | $25.60 | $23.75 | $23.82 | $23.82 | 3,690,400 |
| 2025-03-24 | $23.78 | $25.50 | $23.68 | $25.12 | $25.12 | 4,810,810 |
| 2025-03-21 | $24.34 | $24.67 | $23.88 | $24.00 | $24.00 | 1,895,800 |
| 2025-03-20 | $23.49 | $25.16 | $23.49 | $24.55 | $24.55 | 3,934,050 |
| 2025-03-19 | $23.62 | $23.88 | $23.27 | $23.68 | $23.68 | 1,864,850 |
| 2025-03-18 | $23.05 | $25.20 | $22.83 | $23.72 | $23.72 | 4,656,640 |
| 2025-03-17 | $23.01 | $23.25 | $22.55 | $22.96 | $22.96 | 1,469,900 |
| 2025-03-14 | $22.58 | $23.06 | $22.30 | $23.01 | $23.01 | 1,089,500 |
| 2025-03-13 | $22.62 | $22.98 | $22.47 | $22.61 | $22.61 | 1,067,400 |
| 2025-03-12 | $22.68 | $23.37 | $22.68 | $22.76 | $22.76 | 1,554,400 |
| 2025-03-11 | $22.89 | $22.91 | $22.11 | $22.68 | $22.68 | 1,254,000 |
| 2025-03-10 | $23.13 | $23.80 | $22.83 | $22.85 | $22.85 | 1,323,100 |
| 2025-03-07 | $22.93 | $23.26 | $22.84 | $23.13 | $23.13 | 910,200 |
| 2025-03-06 | $23.05 | $23.18 | $22.84 | $23.03 | $23.03 | 933,800 |
| 2025-03-05 | $22.83 | $23.15 | $22.62 | $23.06 | $23.06 | 980,100 |
| 2025-03-04 | $22.50 | $22.96 | $22.30 | $22.93 | $22.93 | 1,105,900 |
| 2025-03-03 | $23.50 | $23.85 | $22.50 | $22.57 | $22.57 | 1,768,200 |
| 2025-02-28 | $23.45 | $24.39 | $23.26 | $23.48 | $23.48 | 2,349,780 |
| 2025-02-27 | $22.97 | $23.50 | $22.45 | $23.50 | $23.50 | 1,624,700 |
| 2025-02-26 | $22.92 | $23.61 | $22.89 | $23.04 | $23.04 | 1,263,200 |
| 2025-02-25 | $22.88 | $23.20 | $22.53 | $22.78 | $22.78 | 942,200 |
| 2025-02-24 | $22.95 | $23.05 | $22.33 | $22.88 | $22.88 | 1,004,800 |
| 2025-02-20 | $23.90 | $24.00 | $23.15 | $23.61 | $23.61 | 1,274,020 |
| 2025-02-19 | $22.48 | $24.24 | $22.48 | $23.84 | $23.84 | 2,494,020 |
| 2025-02-18 | $23.39 | $23.39 | $22.44 | $22.48 | $22.48 | 1,662,600 |
| 2025-02-17 | $23.43 | $23.57 | $23.10 | $23.42 | $23.42 | 910,120 |
| 2025-02-14 | $23.54 | $23.77 | $23.35 | $23.43 | $23.43 | 1,044,800 |
| 2025-02-13 | $24.12 | $24.15 | $23.35 | $23.35 | $23.35 | 1,666,900 |
| 2025-02-12 | $24.40 | $24.40 | $23.92 | $24.19 | $24.19 | 1,308,200 |
| 2025-02-11 | $24.56 | $24.75 | $23.95 | $24.40 | $24.40 | 1,604,760 |
| 2025-02-10 | $24.20 | $24.75 | $24.01 | $24.73 | $24.73 | 2,198,150 |
| 2025-02-07 | $24.40 | $24.40 | $23.87 | $24.20 | $24.20 | 2,059,200 |
| 2025-02-06 | $24.60 | $24.70 | $23.87 | $24.16 | $24.16 | 1,748,600 |
| 2025-02-05 | $24.50 | $24.96 | $24.01 | $24.20 | $24.20 | 1,168,900 |
| 2025-01-27 | $24.20 | $24.68 | $23.61 | $24.34 | $24.34 | 1,713,500 |
| 2025-01-24 | $23.62 | $24.41 | $23.51 | $24.07 | $24.07 | 1,537,800 |
| 2025-01-23 | $23.68 | $24.28 | $23.57 | $23.79 | $23.79 | 1,278,060 |
| 2025-01-22 | $24.39 | $24.39 | $23.50 | $23.56 | $23.56 | 799,200 |
| 2025-01-21 | $23.69 | $24.39 | $23.65 | $24.39 | $24.39 | 1,198,100 |
| 2025-01-20 | $24.45 | $24.54 | $23.53 | $23.71 | $23.71 | 1,359,500 |
| 2025-01-17 | $24.24 | $24.53 | $23.87 | $24.45 | $24.45 | 984,800 |
| 2025-01-16 | $24.26 | $24.67 | $24.00 | $24.07 | $24.07 | 1,159,400 |
| 2025-01-15 | $25.09 | $25.09 | $24.00 | $24.15 | $24.15 | 1,766,000 |
| 2025-01-14 | $24.76 | $25.09 | $24.50 | $25.09 | $25.09 | 1,422,600 |
| 2025-01-13 | $24.34 | $25.12 | $23.85 | $24.68 | $24.68 | 990,330 |
| 2025-01-09 | $24.34 | $25.71 | $23.90 | $24.62 | $24.62 | 2,243,530 |
| 2025-01-08 | $23.06 | $24.36 | $22.80 | $24.22 | $24.22 | 1,885,700 |
| 2025-01-07 | $21.70 | $23.06 | $21.70 | $23.06 | $23.06 | 1,329,200 |
| 2025-01-06 | $21.99 | $22.50 | $21.66 | $21.70 | $21.70 | 1,080,200 |
| 2025-01-03 | $23.67 | $23.82 | $22.37 | $22.37 | $22.37 | 1,797,200 |
| 2025-01-02 | $23.36 | $24.40 | $22.66 | $23.69 | $23.69 | 1,766,800 |
| 2024-12-31 | $24.50 | $26.94 | $23.50 | $24.29 | $24.29 | 2,740,110 |
| 2024-12-30 | $25.65 | $25.70 | $24.35 | $24.49 | $24.49 | 2,151,300 |
| 2024-12-27 | $24.89 | $26.00 | $24.67 | $25.74 | $25.74 | 1,736,600 |
| 2024-12-26 | $24.59 | $25.30 | $24.40 | $24.88 | $24.88 | 1,044,900 |
| 2024-12-25 | $25.75 | $26.65 | $24.27 | $24.58 | $24.58 | 2,143,300 |
| 2024-12-24 | $25.51 | $25.85 | $24.90 | $25.73 | $25.73 | 2,618,200 |
| 2024-12-23 | $27.50 | $27.50 | $25.51 | $25.69 | $25.69 | 3,262,270 |
| 2024-12-20 | $26.39 | $28.00 | $25.97 | $26.64 | $26.64 | 4,265,900 |
| 2024-12-19 | $24.80 | $26.17 | $24.26 | $26.08 | $26.08 | 2,941,400 |
| 2024-12-18 | $26.00 | $26.28 | $24.80 | $25.00 | $25.00 | 4,119,370 |
| 2024-12-17 | $25.09 | $27.72 | $24.70 | $26.26 | $26.26 | 5,410,200 |
| 2024-12-16 | $25.00 | $26.46 | $24.25 | $25.20 | $25.20 | 3,734,800 |
| 2024-12-13 | $24.43 | $24.90 | $24.08 | $24.70 | $24.70 | 1,843,700 |
| 2024-12-12 | $25.01 | $25.15 | $24.40 | $24.41 | $24.41 | 2,218,700 |
| 2024-12-11 | $24.80 | $25.23 | $24.41 | $25.02 | $25.02 | 1,996,500 |
| 2024-12-10 | $24.69 | $24.99 | $24.00 | $24.86 | $24.86 | 2,980,100 |
| 2024-12-09 | $24.57 | $24.89 | $23.60 | $24.19 | $24.19 | 2,128,800 |
| 2024-12-06 | $24.12 | $24.88 | $24.00 | $24.47 | $24.47 | 2,393,570 |
| 2024-12-05 | $24.23 | $24.72 | $23.88 | $24.25 | $24.25 | 1,615,800 |
| 2024-12-04 | $25.00 | $25.14 | $24.10 | $24.25 | $24.25 | 2,968,500 |
| 2024-12-03 | $25.33 | $26.10 | $24.80 | $25.38 | $25.38 | 2,961,500 |
| 2024-12-02 | $25.00 | $25.95 | $24.60 | $25.29 | $25.29 | 4,780,800 |
| 2024-11-29 | $23.20 | $25.29 | $23.10 | $25.29 | $25.29 | 4,622,400 |
| 2024-11-28 | $22.99 | $23.45 | $22.52 | $22.99 | $22.99 | 2,330,300 |
| 2024-11-27 | $23.23 | $23.55 | $22.16 | $23.22 | $23.22 | 3,608,100 |
| 2024-11-26 | $25.80 | $25.80 | $23.19 | $23.74 | $23.74 | 6,214,800 |
| 2024-11-25 | $24.36 | $25.77 | $22.60 | $25.77 | $25.77 | 8,055,000 |
| 2024-11-22 | $21.38 | $23.43 | $21.12 | $23.43 | $23.43 | 3,893,700 |
| 2024-11-21 | $21.73 | $21.85 | $21.08 | $21.30 | $21.30 | 2,661,200 |
| 2024-11-20 | $21.71 | $21.94 | $21.37 | $21.90 | $21.90 | 1,533,000 |
| 2024-11-19 | $21.12 | $21.68 | $20.99 | $21.68 | $21.68 | 1,549,300 |
| 2024-11-18 | $22.62 | $22.96 | $20.60 | $21.10 | $21.10 | 3,031,900 |
| 2024-11-15 | $23.23 | $23.81 | $22.63 | $22.76 | $22.76 | 2,003,700 |
| 2024-11-14 | $23.10 | $24.69 | $23.09 | $23.74 | $23.74 | 4,201,300 |
| 2024-11-13 | $22.50 | $23.25 | $21.79 | $23.09 | $23.09 | 2,723,850 |
| 2024-11-12 | $23.09 | $23.19 | $22.16 | $22.62 | $22.62 | 1,743,350 |
| 2024-11-11 | $22.61 | $23.39 | $22.06 | $23.07 | $23.07 | 2,712,500 |
| 2024-11-08 | $22.48 | $22.80 | $22.02 | $22.60 | $22.60 | 2,087,400 |
| 2024-11-07 | $22.80 | $22.95 | $21.80 | $22.48 | $22.48 | 2,909,100 |
| 2024-11-06 | $22.34 | $23.08 | $22.03 | $22.66 | $22.66 | 3,100,500 |
| 2024-11-05 | $22.48 | $22.60 | $21.58 | $22.38 | $22.38 | 2,992,400 |
| 2024-11-04 | $22.30 | $23.50 | $21.90 | $22.17 | $22.17 | 3,783,360 |
| 2024-11-01 | $23.13 | $23.96 | $21.72 | $22.00 | $22.00 | 3,945,600 |
| 2024-10-31 | $21.52 | $23.76 | $21.40 | $23.13 | $23.13 | 4,954,760 |
| 2024-10-30 | $20.27 | $21.60 | $20.00 | $21.60 | $21.60 | 3,253,100 |
| 2024-10-29 | $21.00 | $21.00 | $20.31 | $20.40 | $20.40 | 2,412,480 |
| 2024-10-28 | $21.06 | $21.39 | $20.66 | $21.23 | $21.23 | 4,049,340 |
| 2024-10-25 | $20.60 | $21.46 | $20.22 | $21.01 | $21.01 | 6,591,340 |
| 2024-10-24 | $19.82 | $21.80 | $19.56 | $20.71 | $20.71 | 9,810,240 |
| 2024-10-23 | $18.30 | $19.82 | $18.18 | $19.82 | $19.82 | 6,184,830 |
| 2024-10-22 | $17.69 | $18.55 | $17.52 | $18.02 | $18.02 | 3,818,530 |
| 2024-10-21 | $18.70 | $18.70 | $17.75 | $17.92 | $17.92 | 4,534,170 |
| 2024-10-18 | $18.28 | $19.38 | $18.06 | $18.90 | $18.90 | 6,786,370 |
| 2024-10-17 | $17.70 | $18.80 | $17.28 | $18.28 | $18.28 | 8,064,890 |
| 2024-10-16 | $15.40 | $17.09 | $15.38 | $17.09 | $17.09 | 1,861,200 |
| 2024-10-15 | $15.56 | $15.85 | $15.19 | $15.54 | $15.54 | 1,160,300 |
| 2024-10-14 | $15.36 | $15.67 | $15.09 | $15.58 | $15.58 | 1,514,800 |
| 2024-10-11 | $15.90 | $15.94 | $15.07 | $15.17 | $15.17 | 1,848,800 |
| 2024-10-10 | $15.98 | $16.10 | $15.30 | $15.90 | $15.90 | 2,566,700 |
| 2024-10-09 | $17.53 | $17.54 | $15.89 | $15.89 | $15.89 | 3,541,650 |
| 2024-10-08 | $18.74 | $18.74 | $16.30 | $17.65 | $17.65 | 4,017,400 |
| 2024-09-30 | $15.96 | $17.27 | $15.80 | $17.04 | $17.04 | 4,672,920 |
| 2024-09-27 | $15.34 | $15.78 | $14.80 | $15.70 | $15.70 | 2,825,700 |
| 2024-09-26 | $14.45 | $15.71 | $14.20 | $15.34 | $15.34 | 5,417,140 |
| 2024-09-25 | $14.27 | $14.95 | $14.01 | $14.28 | $14.28 | 5,230,150 |
| 2024-09-24 | $13.06 | $14.27 | $13.06 | $14.27 | $14.27 | 4,024,750 |
| 2024-09-23 | $13.00 | $13.07 | $12.75 | $12.97 | $12.97 | 604,800 |
| 2024-09-20 | $13.19 | $13.28 | $12.87 | $12.98 | $12.98 | 630,700 |
| 2024-09-19 | $12.90 | $13.32 | $12.90 | $13.19 | $13.19 | 783,400 |
| 2024-09-18 | $13.13 | $13.27 | $12.61 | $12.91 | $12.91 | 611,300 |
| 2024-09-13 | $13.36 | $13.37 | $13.13 | $13.15 | $13.15 | 471,800 |
| 2024-09-12 | $13.53 | $13.68 | $13.33 | $13.35 | $13.35 | 398,200 |
| 2024-09-11 | $13.50 | $13.76 | $13.45 | $13.53 | $13.53 | 322,300 |
| 2024-09-10 | $13.60 | $13.75 | $13.41 | $13.68 | $13.68 | 464,000 |
| 2024-09-09 | $13.69 | $13.73 | $13.25 | $13.56 | $13.56 | 474,800 |
| 2024-09-06 | $13.89 | $13.96 | $13.52 | $13.53 | $13.53 | 562,800 |
| 2024-09-05 | $13.72 | $13.90 | $13.71 | $13.82 | $13.82 | 393,690 |
| 2024-09-04 | $13.73 | $13.93 | $13.72 | $13.72 | $13.72 | 504,800 |
| 2024-09-03 | $13.62 | $13.91 | $13.62 | $13.88 | $13.88 | 533,100 |
| 2024-09-02 | $13.81 | $14.10 | $13.70 | $13.73 | $13.73 | 652,790 |
| 2024-08-30 | $13.70 | $14.03 | $13.57 | $13.89 | $13.89 | 820,700 |
| 2024-08-29 | $13.38 | $13.60 | $13.24 | $13.56 | $13.56 | 466,900 |
| 2024-08-28 | $13.26 | $13.58 | $13.20 | $13.41 | $13.41 | 728,990 |
| 2024-08-27 | $13.43 | $13.55 | $13.23 | $13.26 | $13.26 | 733,200 |
| 2024-08-26 | $13.19 | $13.68 | $13.19 | $13.41 | $13.41 | 591,490 |
| 2024-08-23 | $13.42 | $13.54 | $13.08 | $13.28 | $13.28 | 810,500 |
| 2024-08-22 | $13.53 | $13.85 | $13.42 | $13.55 | $13.55 | 1,011,000 |
| 2024-08-21 | $13.85 | $13.99 | $13.50 | $13.53 | $13.53 | 1,226,300 |
| 2024-08-20 | $14.60 | $14.77 | $13.86 | $13.91 | $13.91 | 2,022,000 |
| 2024-08-19 | $14.63 | $15.08 | $13.98 | $14.82 | $14.82 | 2,642,400 |
| 2024-08-16 | $14.00 | $15.18 | $13.87 | $14.34 | $14.34 | 2,240,900 |
| 2024-08-15 | $13.85 | $14.06 | $13.68 | $13.93 | $13.93 | 597,200 |
| 2024-08-14 | $14.04 | $14.08 | $13.79 | $13.88 | $13.88 | 459,900 |
| 2024-08-13 | $13.81 | $14.06 | $13.68 | $14.00 | $14.00 | 596,500 |
| 2024-08-12 | $14.03 | $14.03 | $13.74 | $13.83 | $13.83 | 548,000 |
| 2024-08-09 | $13.92 | $14.10 | $13.81 | $13.89 | $13.89 | 605,800 |
| 2024-08-08 | $13.90 | $14.00 | $13.60 | $13.89 | $13.89 | 519,600 |
| 2024-08-07 | $13.90 | $13.99 | $13.65 | $13.89 | $13.89 | 588,400 |
| 2024-08-06 | $13.65 | $13.88 | $13.56 | $13.87 | $13.87 | 649,500 |
| 2024-08-05 | $14.11 | $14.21 | $13.50 | $13.50 | $13.50 | 1,144,000 |
| 2024-08-02 | $14.28 | $14.67 | $14.02 | $14.09 | $14.09 | 757,400 |
| 2024-08-01 | $14.57 | $14.66 | $14.27 | $14.39 | $14.39 | 778,500 |
| 2024-07-31 | $14.00 | $14.54 | $13.94 | $14.50 | $14.50 | 829,000 |
| 2024-07-30 | $13.87 | $14.15 | $13.72 | $13.97 | $13.97 | 402,900 |
| 2024-07-29 | $14.03 | $14.05 | $13.78 | $13.88 | $13.88 | 389,100 |
| 2024-07-26 | $13.66 | $14.05 | $13.66 | $14.03 | $14.03 | 645,600 |
| 2024-07-25 | $13.50 | $13.79 | $13.15 | $13.68 | $13.68 | 771,200 |
| 2024-07-24 | $13.78 | $13.88 | $13.37 | $13.39 | $13.39 | 815,300 |
| 2024-07-23 | $14.20 | $14.30 | $13.82 | $13.89 | $13.89 | 584,400 |
| 2024-07-22 | $14.06 | $14.25 | $13.80 | $14.16 | $14.16 | 678,200 |
| 2024-07-19 | $13.81 | $14.21 | $13.63 | $13.96 | $13.96 | 615,700 |
| 2024-07-18 | $14.04 | $14.04 | $13.56 | $13.82 | $13.82 | 757,700 |
| 2024-07-17 | $14.18 | $14.33 | $13.81 | $13.96 | $13.96 | 635,400 |
| 2024-07-16 | $14.15 | $14.45 | $14.03 | $14.18 | $14.18 | 541,800 |
| 2024-07-15 | $14.78 | $14.79 | $14.17 | $14.24 | $14.24 | 658,500 |
| 2024-07-12 | $14.76 | $14.95 | $14.67 | $14.78 | $14.78 | 521,800 |
| 2024-07-11 | $14.49 | $14.82 | $14.48 | $14.73 | $14.73 | 713,900 |
| 2024-07-10 | $14.73 | $14.78 | $14.25 | $14.43 | $14.43 | 698,600 |
| 2024-07-09 | $14.02 | $14.54 | $13.74 | $14.52 | $14.52 | 1,342,800 |
| 2024-07-08 | $14.02 | $14.21 | $13.72 | $13.76 | $13.76 | 722,490 |
| 2024-07-05 | $14.10 | $14.45 | $13.95 | $14.22 | $14.22 | 686,900 |
| 2024-07-04 | $14.26 | $14.87 | $14.26 | $14.34 | $14.34 | 590,300 |
| 2024-07-03 | $14.95 | $15.63 | $14.66 | $14.66 | $14.66 | 811,500 |
| 2024-07-02 | $14.76 | $15.06 | $14.75 | $14.93 | $14.93 | 551,600 |
| 2024-07-01 | $14.82 | $14.97 | $14.48 | $14.75 | $14.75 | 480,900 |
| 2024-06-28 | $14.74 | $15.10 | $14.70 | $14.82 | $14.82 | 542,300 |
| 2024-06-27 | $15.20 | $15.21 | $14.84 | $14.84 | $14.84 | 593,200 |
| 2024-06-26 | $14.56 | $15.36 | $14.38 | $15.19 | $15.19 | 775,700 |
| 2024-06-25 | $14.43 | $14.85 | $14.43 | $14.57 | $14.57 | 814,400 |
| 2024-06-24 | $15.12 | $15.12 | $14.30 | $14.43 | $14.43 | 1,043,500 |
| 2024-06-21 | $15.14 | $15.29 | $14.81 | $15.09 | $15.09 | 572,400 |
| 2024-06-20 | $15.36 | $15.57 | $15.10 | $15.16 | $15.16 | 630,400 |
| 2024-06-19 | $15.66 | $15.66 | $15.30 | $15.48 | $15.48 | 688,600 |
| 2024-06-18 | $15.19 | $15.57 | $14.80 | $15.44 | $15.44 | 940,600 |
| 2024-06-17 | $15.15 | $15.19 | $14.89 | $14.98 | $14.98 | 752,900 |
| 2024-06-14 | $15.34 | $15.48 | $14.83 | $15.23 | $15.23 | 680,800 |
| 2024-06-13 | $15.44 | $15.50 | $15.13 | $15.34 | $15.34 | 738,700 |
| 2024-06-12 | $15.15 | $15.48 | $15.11 | $15.40 | $15.40 | 863,200 |
| 2024-06-11 | $14.98 | $15.29 | $14.63 | $15.15 | $15.15 | 963,500 |
| 2024-06-07 | $14.80 | $15.20 | $14.61 | $15.02 | $15.02 | 1,044,000 |
| 2024-06-06 | $15.40 | $15.64 | $14.50 | $14.59 | $14.59 | 1,650,400 |
| 2024-06-05 | $15.65 | $15.65 | $15.27 | $15.50 | $15.50 | 953,000 |
| 2024-06-04 | $16.01 | $16.09 | $15.34 | $15.71 | $15.71 | 1,654,300 |
| 2024-06-03 | $16.80 | $16.80 | $15.80 | $16.01 | $16.01 | 1,593,500 |
| 2024-05-31 | $16.55 | $16.77 | $16.40 | $16.64 | $16.64 | 1,195,200 |
| 2024-05-30 | $16.34 | $16.94 | $16.30 | $16.55 | $16.55 | 1,041,300 |
| 2024-05-29 | $16.41 | $16.85 | $16.26 | $16.65 | $16.65 | 1,225,700 |
| 2024-05-28 | $16.02 | $17.00 | $16.02 | $16.52 | $16.52 | 2,188,500 |
| 2024-05-27 | $16.19 | $16.47 | $16.01 | $16.32 | $16.32 | 852,700 |
| 2024-05-24 | $16.48 | $16.59 | $16.30 | $16.31 | $16.31 | 904,900 |
| 2024-05-23 | $16.76 | $16.77 | $16.31 | $16.42 | $16.42 | 1,261,800 |
| 2024-05-22 | $16.86 | $16.86 | $16.50 | $16.80 | $16.80 | 1,449,000 |
| 2024-05-21 | $17.09 | $17.09 | $16.61 | $16.72 | $16.72 | 1,685,700 |
| 2024-05-20 | $16.90 | $17.16 | $16.82 | $17.12 | $17.12 | 2,342,110 |
| 2024-05-17 | $17.60 | $17.66 | $16.70 | $16.98 | $16.98 | 3,351,190 |
| 2024-05-16 | $17.84 | $18.56 | $17.23 | $17.32 | $17.32 | 4,794,000 |
| 2024-05-15 | $17.33 | $19.00 | $17.31 | $18.14 | $18.14 | 7,057,360 |
| 2024-05-14 | $19.46 | $20.39 | $18.51 | $19.03 | $19.03 | 11,470,310 |
| 2024-05-13 | $17.00 | $18.54 | $17.00 | $18.54 | $18.54 | 5,980,010 |
| 2024-05-10 | $18.39 | $18.39 | $16.68 | $16.85 | $16.85 | 6,920,230 |
| 2024-05-09 | $16.19 | $17.55 | $15.95 | $17.55 | $17.55 | 2,124,310 |
| 2024-05-08 | $16.29 | $16.29 | $15.83 | $15.95 | $15.95 | 1,109,000 |
| 2024-05-07 | $16.20 | $16.35 | $15.82 | $16.30 | $16.30 | 1,145,400 |
| 2024-05-06 | $15.78 | $16.24 | $15.78 | $16.08 | $16.08 | 1,048,700 |
| 2024-04-30 | $15.60 | $15.88 | $15.44 | $15.70 | $15.70 | 1,100,540 |
| 2024-04-29 | $15.30 | $15.85 | $15.30 | $15.63 | $15.63 | 1,383,500 |
| 2024-04-26 | $15.41 | $15.61 | $14.65 | $15.41 | $15.41 | 1,830,310 |
| 2024-04-25 | $14.50 | $14.99 | $14.50 | $14.82 | $14.82 | 1,193,290 |
| 2024-04-24 | $14.37 | $14.78 | $14.21 | $14.69 | $14.69 | 1,269,190 |
| 2024-04-23 | $13.69 | $14.55 | $13.63 | $14.29 | $14.29 | 2,150,460 |
| 2024-04-22 | $14.06 | $14.06 | $13.00 | $13.70 | $13.70 | 1,507,570 |
| 2024-04-19 | $13.92 | $14.10 | $13.49 | $13.82 | $13.82 | 1,124,140 |
| 2024-04-18 | $13.90 | $14.26 | $13.49 | $13.71 | $13.71 | 1,841,020 |
| 2024-04-17 | $12.62 | $14.11 | $12.62 | $13.94 | $13.94 | 2,791,910 |
| 2024-04-16 | $14.31 | $14.31 | $12.84 | $12.84 | $12.84 | 1,851,200 |
| 2024-04-15 | $14.30 | $15.40 | $14.27 | $14.27 | $14.27 | 2,783,200 |
| 2024-04-12 | $15.54 | $17.00 | $15.54 | $15.86 | $15.86 | 2,428,000 |
| 2024-04-11 | $15.63 | $15.93 | $15.28 | $15.54 | $15.54 | 1,002,700 |
| 2024-04-10 | $16.39 | $16.42 | $15.41 | $15.70 | $15.70 | 1,568,800 |
| 2024-04-09 | $15.85 | $16.58 | $15.66 | $16.38 | $16.38 | 1,638,500 |
| 2024-04-08 | $16.61 | $16.89 | $15.60 | $15.63 | $15.63 | 1,402,800 |
| 2024-04-03 | $16.92 | $16.92 | $16.33 | $16.61 | $16.61 | 1,070,750 |
| 2024-04-02 | $16.60 | $17.00 | $16.42 | $16.92 | $16.92 | 1,613,400 |
| 2024-04-01 | $16.08 | $16.67 | $16.05 | $16.63 | $16.63 | 1,379,220 |
| 2024-03-29 | $16.08 | $16.56 | $15.79 | $16.08 | $16.08 | 1,595,120 |
| 2024-03-28 | $15.55 | $16.40 | $15.43 | $16.05 | $16.05 | 1,420,700 |
| 2024-03-27 | $16.00 | $16.04 | $15.47 | $15.48 | $15.48 | 1,366,200 |
| 2024-03-26 | $16.02 | $16.28 | $15.75 | $16.00 | $16.00 | 1,201,800 |
| 2024-03-25 | $16.48 | $16.75 | $15.95 | $16.04 | $16.04 | 1,260,300 |
| 2024-03-22 | $17.03 | $17.07 | $16.51 | $16.66 | $16.66 | 1,169,900 |
| 2024-03-21 | $17.43 | $17.47 | $16.71 | $17.07 | $17.07 | 1,515,500 |
| 2024-03-20 | $16.62 | $17.20 | $16.54 | $17.18 | $17.18 | 1,607,510 |
| 2024-03-19 | $16.43 | $16.90 | $16.28 | $16.59 | $16.59 | 1,354,900 |
| 2024-03-18 | $16.37 | $16.80 | $16.19 | $16.45 | $16.45 | 1,254,300 |
| 2024-03-15 | $15.88 | $16.35 | $15.73 | $16.30 | $16.30 | 1,347,000 |
| 2024-03-14 | $16.00 | $16.02 | $15.55 | $15.88 | $15.88 | 999,300 |
| 2024-03-13 | $16.11 | $16.11 | $15.54 | $16.00 | $16.00 | 1,479,600 |
| 2024-03-12 | $15.18 | $15.80 | $15.12 | $15.80 | $15.80 | 1,721,900 |
| 2024-03-11 | $14.86 | $15.29 | $14.86 | $15.10 | $15.10 | 929,000 |
| 2024-03-08 | $15.05 | $15.08 | $14.75 | $14.99 | $14.99 | 781,800 |
| 2024-03-07 | $15.22 | $15.50 | $14.81 | $14.99 | $14.99 | 1,250,500 |
| 2024-03-06 | $14.86 | $15.35 | $14.51 | $15.11 | $15.11 | 1,431,900 |
| 2024-03-05 | $15.20 | $15.40 | $14.78 | $14.86 | $14.86 | 1,188,300 |
| 2024-03-04 | $15.26 | $15.68 | $15.06 | $15.36 | $15.36 | 1,430,900 |
| 2024-03-01 | $15.30 | $15.55 | $14.93 | $15.21 | $15.21 | 1,431,500 |
| 2024-02-29 | $14.13 | $15.56 | $14.13 | $15.20 | $15.20 | 2,668,800 |
| 2024-02-28 | $16.43 | $16.88 | $14.78 | $14.78 | $14.78 | 2,593,700 |
| 2024-02-27 | $15.91 | $16.49 | $15.91 | $16.42 | $16.42 | 1,430,000 |
| 2024-02-26 | $15.68 | $16.41 | $15.50 | $15.91 | $15.91 | 2,069,800 |
| 2024-02-23 | $15.02 | $16.01 | $14.85 | $15.80 | $15.80 | 2,627,600 |
| 2024-02-22 | $14.91 | $15.88 | $14.58 | $15.14 | $15.14 | 3,254,250 |
| 2024-02-21 | $13.40 | $14.82 | $13.28 | $14.82 | $14.82 | 1,531,000 |
| 2024-02-20 | $12.92 | $13.65 | $12.92 | $13.47 | $13.47 | 1,684,000 |
| 2024-02-19 | $12.38 | $13.18 | $12.38 | $13.10 | $13.10 | 2,725,800 |
| 2024-02-08 | $10.94 | $12.02 | $10.00 | $12.02 | $12.02 | 3,455,070 |
| 2024-02-07 | $12.17 | $12.34 | $10.94 | $10.94 | $10.94 | 3,210,000 |
| 2024-02-06 | $11.67 | $12.75 | $11.67 | $12.16 | $12.16 | 3,157,020 |
| 2024-02-05 | $14.40 | $14.41 | $12.97 | $12.97 | $12.97 | 988,600 |
| 2024-02-02 | $15.92 | $15.94 | $14.21 | $14.41 | $14.41 | 2,081,300 |
| 2024-02-01 | $15.50 | $16.08 | $15.48 | $15.79 | $15.79 | 1,532,850 |
| 2024-01-31 | $16.92 | $17.17 | $15.71 | $15.76 | $15.76 | 1,868,500 |
| 2024-01-30 | $17.63 | $17.69 | $16.82 | $16.88 | $16.88 | 1,387,700 |
| 2024-01-29 | $18.60 | $18.93 | $17.53 | $17.67 | $17.67 | 1,706,400 |
| 2024-01-26 | $18.51 | $18.68 | $18.01 | $18.25 | $18.25 | 1,809,600 |
| 2024-01-25 | $17.30 | $18.74 | $17.02 | $18.60 | $18.60 | 3,184,100 |
| 2024-01-24 | $17.63 | $17.88 | $16.55 | $17.41 | $17.41 | 4,135,050 |
| 2024-01-23 | $18.41 | $19.30 | $18.10 | $18.10 | $18.10 | 2,575,000 |
| 2024-01-22 | $22.32 | $22.37 | $20.11 | $20.11 | $20.11 | 3,197,350 |
| 2024-01-19 | $21.90 | $22.50 | $21.81 | $22.34 | $22.34 | 2,657,850 |
| 2024-01-18 | $21.50 | $22.08 | $21.00 | $21.90 | $21.90 | 2,685,620 |
| 2024-01-17 | $21.43 | $21.86 | $21.37 | $21.63 | $21.63 | 2,331,100 |
| 2024-01-16 | $21.12 | $21.77 | $20.91 | $21.58 | $21.58 | 2,315,700 |
| 2024-01-15 | $20.48 | $21.31 | $20.35 | $21.30 | $21.30 | 1,225,500 |
| 2024-01-12 | $20.75 | $21.10 | $20.41 | $20.56 | $20.56 | 674,200 |
| 2024-01-11 | $20.69 | $20.85 | $20.32 | $20.79 | $20.79 | 666,900 |
| 2024-01-10 | $20.77 | $20.91 | $20.30 | $20.46 | $20.46 | 861,600 |
| 2024-01-09 | $20.68 | $21.12 | $20.52 | $20.77 | $20.77 | 957,400 |
| 2024-01-08 | $20.53 | $21.04 | $20.50 | $20.50 | $20.50 | 802,100 |
| 2024-01-05 | $21.34 | $21.72 | $20.83 | $20.96 | $20.96 | 883,500 |
| 2024-01-04 | $21.20 | $21.43 | $21.10 | $21.30 | $21.30 | 905,000 |
| 2024-01-03 | $21.36 | $21.55 | $20.87 | $21.19 | $21.19 | 1,018,600 |
| 2024-01-02 | $20.82 | $21.58 | $20.82 | $21.47 | $21.47 | 1,154,700 |
| 2024-01-01 | $20.82 | $20.82 | $20.82 | $20.82 | $20.82 | 0 |
| 2023-12-29 | $20.51 | $20.99 | $20.32 | $20.82 | $20.82 | 966,600 |
| 2023-12-28 | $20.08 | $20.77 | $19.76 | $20.46 | $20.46 | 1,030,700 |
| 2023-12-27 | $20.00 | $20.19 | $19.57 | $19.93 | $19.93 | 979,000 |
| 2023-12-26 | $20.49 | $20.49 | $19.89 | $19.89 | $19.89 | 915,150 |
| 2023-12-25 | $20.93 | $20.93 | $20.37 | $20.39 | $20.39 | 1,100,400 |
| 2023-12-22 | $21.11 | $21.25 | $20.70 | $20.83 | $20.83 | 829,900 |
| 2023-12-21 | $21.18 | $21.23 | $20.43 | $21.12 | $21.12 | 882,400 |
| 2023-12-20 | $21.30 | $21.50 | $21.00 | $21.01 | $21.01 | 740,900 |
| 2023-12-19 | $21.08 | $21.33 | $20.90 | $21.30 | $21.30 | 639,800 |
| 2023-12-18 | $21.38 | $21.63 | $21.03 | $21.08 | $21.08 | 1,074,300 |
| 2023-12-15 | $21.38 | $21.55 | $21.21 | $21.23 | $21.23 | 708,500 |
| 2023-12-14 | $21.48 | $21.67 | $21.19 | $21.32 | $21.32 | 647,300 |
| 2023-12-13 | $21.46 | $21.59 | $21.23 | $21.34 | $21.34 | 779,700 |
| 2023-12-12 | $21.55 | $21.60 | $21.21 | $21.34 | $21.34 | 689,200 |
| 2023-12-11 | $21.05 | $21.67 | $21.05 | $21.50 | $21.50 | 899,000 |
| 2023-12-08 | $21.93 | $22.00 | $21.26 | $21.26 | $21.26 | 947,000 |
| 2023-12-07 | $22.10 | $22.27 | $21.71 | $21.78 | $21.78 | 865,900 |
| 2023-12-06 | $22.19 | $22.68 | $22.08 | $22.19 | $22.19 | 993,300 |
| 2023-12-05 | $22.35 | $22.44 | $22.06 | $22.13 | $22.13 | 1,136,800 |
| 2023-12-04 | $22.48 | $22.59 | $22.28 | $22.35 | $22.35 | 1,373,200 |
| 2023-12-01 | $22.64 | $22.80 | $22.34 | $22.48 | $22.48 | 983,700 |
| 2023-11-30 | $23.02 | $23.07 | $22.45 | $22.66 | $22.66 | 1,201,800 |
| 2023-11-29 | $23.38 | $23.56 | $22.92 | $23.08 | $23.08 | 1,399,800 |
| 2023-11-28 | $23.56 | $23.99 | $23.05 | $23.38 | $23.38 | 2,120,230 |
| 2023-11-27 | $23.56 | $24.09 | $22.79 | $23.57 | $23.57 | 2,140,500 |
| 2023-11-24 | $23.16 | $23.80 | $22.81 | $23.39 | $23.39 | 2,806,000 |
| 2023-11-23 | $22.30 | $23.19 | $22.05 | $23.15 | $23.15 | 4,153,300 |
| 2023-11-22 | $21.72 | $22.48 | $21.65 | $22.30 | $22.30 | 2,068,600 |
| 2023-11-21 | $22.06 | $22.24 | $21.75 | $21.80 | $21.80 | 1,084,900 |
| 2023-11-20 | $21.71 | $22.11 | $21.63 | $22.06 | $22.06 | 1,134,000 |
| 2023-11-17 | $21.68 | $21.93 | $21.61 | $21.80 | $21.80 | 814,000 |
| 2023-11-16 | $21.82 | $21.98 | $21.60 | $21.62 | $21.62 | 801,300 |
| 2023-11-15 | $21.49 | $21.94 | $21.32 | $21.82 | $21.82 | 1,700,600 |
| 2023-11-14 | $21.41 | $21.58 | $21.27 | $21.40 | $21.40 | 1,025,200 |
| 2023-11-13 | $21.17 | $21.49 | $21.17 | $21.39 | $21.39 | 1,705,900 |
| 2023-11-10 | $21.30 | $21.45 | $21.02 | $21.21 | $21.21 | 870,800 |
| 2023-11-09 | $21.41 | $21.65 | $21.16 | $21.26 | $21.26 | 916,900 |
| 2023-11-08 | $21.50 | $21.65 | $21.18 | $21.41 | $21.41 | 1,424,380 |
| 2023-11-07 | $21.06 | $21.58 | $21.06 | $21.40 | $21.40 | 1,614,000 |
| 2023-11-06 | $20.89 | $21.40 | $20.62 | $21.27 | $21.27 | 2,613,900 |
| 2023-11-03 | $21.20 | $21.26 | $20.40 | $20.73 | $20.73 | 2,713,200 |
| 2023-11-02 | $20.70 | $21.22 | $20.55 | $21.00 | $21.00 | 3,237,900 |
| 2023-11-01 | $21.46 | $22.01 | $20.78 | $20.89 | $20.89 | 4,618,180 |
| 2023-10-31 | $20.60 | $21.55 | $20.55 | $21.45 | $21.45 | 3,524,400 |
| 2023-10-30 | $20.46 | $20.79 | $20.22 | $20.77 | $20.77 | 2,563,880 |
| 2023-10-27 | $20.34 | $20.70 | $20.26 | $20.46 | $20.46 | 2,136,200 |
| 2023-10-26 | $20.57 | $20.68 | $20.15 | $20.49 | $20.49 | 2,445,900 |
| 2023-10-25 | $22.30 | $22.30 | $20.43 | $21.16 | $21.16 | 6,163,000 |
| 2023-10-24 | $20.77 | $21.81 | $20.42 | $21.80 | $21.80 | 5,631,200 |
| 2023-10-23 | $20.22 | $20.67 | $20.20 | $20.54 | $20.54 | 2,054,400 |
| 2023-10-20 | $20.44 | $20.86 | $20.06 | $20.22 | $20.22 | 1,897,000 |
| 2023-10-19 | $20.40 | $20.94 | $19.92 | $20.53 | $20.53 | 2,202,500 |
| 2023-10-18 | $20.25 | $21.55 | $20.02 | $20.67 | $20.67 | 3,051,320 |
| 2023-10-17 | $21.59 | $21.65 | $19.81 | $20.16 | $20.16 | 3,768,020 |
| 2023-10-16 | $21.82 | $22.29 | $21.50 | $21.88 | $21.88 | 3,635,200 |
| 2023-10-13 | $22.02 | $24.33 | $21.80 | $22.44 | $22.44 | 5,035,900 |
| 2023-10-12 | $22.02 | $22.25 | $21.61 | $22.12 | $22.12 | 3,432,320 |
| 2023-10-11 | $22.79 | $22.81 | $21.65 | $22.26 | $22.26 | 4,779,100 |
| 2023-10-10 | $23.82 | $24.27 | $22.56 | $22.85 | $22.85 | 6,499,920 |
| 2023-10-09 | $21.45 | $23.57 | $21.45 | $23.57 | $23.57 | 1,732,900 |
| 2023-09-28 | $22.94 | $22.94 | $21.13 | $21.43 | $21.43 | 2,582,200 |
| 2023-09-27 | $22.15 | $23.06 | $22.15 | $22.99 | $22.99 | 1,410,700 |
| 2023-09-26 | $22.98 | $22.98 | $21.90 | $21.97 | $21.97 | 845,700 |
| 2023-09-25 | $22.88 | $23.38 | $22.79 | $22.98 | $22.98 | 384,200 |
| 2023-09-22 | $22.43 | $22.94 | $22.33 | $22.90 | $22.90 | 418,200 |
| 2023-09-21 | $22.66 | $22.92 | $22.35 | $22.42 | $22.42 | 475,300 |
| 2023-09-20 | $22.71 | $23.30 | $22.66 | $22.80 | $22.80 | 494,600 |
| 2023-09-19 | $23.36 | $23.36 | $22.70 | $22.98 | $22.98 | 531,700 |
| 2023-09-18 | $22.63 | $23.75 | $22.16 | $23.27 | $23.27 | 993,700 |
| 2023-09-15 | $22.42 | $22.86 | $22.07 | $22.67 | $22.67 | 666,100 |
| 2023-09-14 | $22.64 | $22.95 | $22.32 | $22.65 | $22.65 | 811,300 |
| 2023-09-13 | $23.53 | $23.53 | $22.40 | $22.63 | $22.63 | 663,600 |
| 2023-09-12 | $23.14 | $23.42 | $22.80 | $23.30 | $23.30 | 482,100 |
| 2023-09-11 | $23.29 | $23.50 | $22.70 | $23.07 | $23.07 | 601,850 |
| 2023-09-08 | $22.61 | $23.37 | $22.61 | $23.07 | $23.07 | 500,400 |
| 2023-09-07 | $23.11 | $23.50 | $22.79 | $22.89 | $22.89 | 573,400 |
| 2023-09-06 | $22.77 | $23.54 | $22.64 | $23.46 | $23.46 | 756,900 |
| 2023-09-05 | $23.16 | $23.20 | $22.63 | $22.81 | $22.81 | 428,200 |
| 2023-09-04 | $23.05 | $23.30 | $22.70 | $23.00 | $23.00 | 555,100 |
| 2023-09-01 | $23.15 | $23.44 | $22.84 | $22.96 | $22.96 | 461,400 |
| 2023-08-31 | $23.42 | $23.42 | $22.93 | $23.15 | $23.15 | 845,200 |
| 2023-08-30 | $22.63 | $23.82 | $22.36 | $23.51 | $23.51 | 1,187,680 |
| 2023-08-29 | $20.77 | $22.77 | $20.71 | $22.64 | $22.64 | 1,855,300 |
| 2023-08-28 | $22.45 | $22.49 | $20.64 | $20.76 | $20.76 | 952,100 |
| 2023-08-25 | $21.75 | $22.20 | $21.20 | $21.30 | $21.30 | 776,200 |
| 2023-08-24 | $21.72 | $22.29 | $21.40 | $21.92 | $21.92 | 785,000 |
| 2023-08-23 | $21.84 | $22.42 | $21.70 | $21.73 | $21.73 | 598,300 |
| 2023-08-22 | $22.56 | $22.90 | $21.84 | $22.28 | $22.28 | 533,800 |
| 2023-08-21 | $22.56 | $23.14 | $22.30 | $22.40 | $22.40 | 540,100 |
| 2023-08-18 | $22.78 | $23.18 | $22.49 | $22.58 | $22.58 | 624,300 |
| 2023-08-17 | $22.00 | $22.63 | $21.73 | $22.62 | $22.62 | 814,700 |
| 2023-08-16 | $22.56 | $22.67 | $22.10 | $22.17 | $22.17 | 477,500 |
| 2023-08-15 | $23.05 | $23.11 | $22.45 | $22.65 | $22.65 | 508,600 |
| 2023-08-14 | $23.06 | $23.09 | $22.42 | $23.00 | $23.00 | 660,000 |
| 2023-08-11 | $23.45 | $23.58 | $23.00 | $23.01 | $23.01 | 508,700 |
| 2023-08-10 | $23.68 | $23.68 | $22.97 | $23.34 | $23.34 | 399,200 |
| 2023-08-09 | $23.69 | $24.11 | $23.38 | $23.40 | $23.40 | 352,100 |
| 2023-08-08 | $24.52 | $24.52 | $23.71 | $23.82 | $23.82 | 470,500 |
| 2023-08-07 | $24.39 | $24.53 | $24.02 | $24.15 | $24.15 | 399,100 |
| 2023-08-04 | $24.70 | $24.70 | $24.08 | $24.24 | $24.24 | 707,300 |
| 2023-08-03 | $24.42 | $24.97 | $24.40 | $24.48 | $24.48 | 540,260 |
| 2023-08-02 | $24.47 | $24.88 | $24.40 | $24.80 | $24.80 | 550,100 |
| 2023-08-01 | $24.65 | $24.94 | $24.45 | $24.55 | $24.55 | 688,400 |
| 2023-07-31 | $24.62 | $25.09 | $24.56 | $24.67 | $24.67 | 709,000 |
| 2023-07-28 | $24.00 | $24.88 | $23.85 | $24.67 | $24.67 | 907,500 |
| 2023-07-27 | $24.14 | $24.98 | $24.14 | $24.24 | $24.24 | 876,700 |
| 2023-07-26 | $24.84 | $25.00 | $24.16 | $24.23 | $24.23 | 490,200 |
| 2023-07-25 | $24.45 | $24.80 | $24.13 | $24.72 | $24.72 | 708,900 |
| 2023-07-24 | $24.30 | $24.70 | $23.72 | $24.13 | $24.13 | 657,900 |
| 2023-07-21 | $24.11 | $24.33 | $23.82 | $24.05 | $24.05 | 535,400 |
| 2023-07-20 | $24.50 | $24.64 | $23.97 | $24.01 | $24.01 | 636,500 |
| 2023-07-19 | $24.91 | $25.15 | $24.45 | $24.54 | $24.54 | 492,900 |
| 2023-07-18 | $24.81 | $25.20 | $24.33 | $24.98 | $24.98 | 537,000 |
| 2023-07-17 | $24.52 | $24.89 | $24.20 | $24.85 | $24.85 | 564,900 |
| 2023-07-14 | $24.84 | $24.96 | $24.34 | $24.51 | $24.51 | 544,500 |
| 2023-07-13 | $24.93 | $25.38 | $24.72 | $24.94 | $24.94 | 770,700 |
| 2023-07-12 | $24.97 | $25.68 | $24.88 | $24.93 | $24.93 | 915,100 |
| 2023-07-11 | $24.52 | $25.00 | $24.13 | $24.96 | $24.96 | 609,600 |
| 2023-07-10 | $24.21 | $24.55 | $24.18 | $24.31 | $24.31 | 607,000 |
| 2023-07-07 | $24.66 | $24.90 | $24.25 | $24.37 | $24.37 | 542,200 |
| 2023-07-06 | $25.11 | $25.11 | $24.48 | $24.59 | $24.59 | 555,000 |
| 2023-07-05 | $24.50 | $25.49 | $24.50 | $24.74 | $24.69 | 761,000 |
| 2023-07-04 | $24.50 | $25.84 | $24.50 | $25.38 | $25.33 | 1,169,160 |
| 2023-07-03 | $25.00 | $25.29 | $24.31 | $24.48 | $24.43 | 1,178,900 |
| 2023-06-30 | $23.93 | $25.93 | $23.90 | $25.06 | $25.01 | 2,052,740 |
| 2023-06-29 | $23.35 | $24.40 | $23.32 | $24.06 | $24.01 | 1,430,980 |
| 2023-06-28 | $23.47 | $23.65 | $22.80 | $23.35 | $23.30 | 811,500 |
| 2023-06-27 | $22.66 | $23.38 | $22.39 | $23.30 | $23.25 | 1,050,600 |
| 2023-06-26 | $23.06 | $23.31 | $22.58 | $22.66 | $22.61 | 845,600 |
| 2023-06-21 | $23.34 | $23.55 | $23.00 | $23.06 | $23.01 | 707,600 |
| 2023-06-20 | $23.49 | $23.65 | $23.07 | $23.28 | $23.23 | 863,000 |
| 2023-06-19 | $23.75 | $24.08 | $23.41 | $23.49 | $23.44 | 1,014,900 |
| 2023-06-16 | $24.00 | $24.18 | $23.48 | $23.78 | $23.73 | 648,800 |
| 2023-06-15 | $23.72 | $24.19 | $23.69 | $23.92 | $23.87 | 932,700 |
| 2023-06-14 | $24.63 | $24.80 | $23.85 | $24.00 | $23.95 | 968,100 |
| 2023-06-13 | $24.11 | $25.09 | $24.11 | $24.64 | $24.59 | 999,400 |
| 2023-06-12 | $23.66 | $24.31 | $23.05 | $24.06 | $24.01 | 1,259,200 |
| 2023-06-09 | $24.02 | $25.64 | $23.37 | $23.96 | $23.91 | 2,110,540 |
| 2023-06-08 | $25.51 | $26.32 | $24.72 | $24.98 | $24.93 | 1,432,840 |
| 2023-06-07 | $26.52 | $26.54 | $25.80 | $25.92 | $25.87 | 685,600 |
| 2023-06-06 | $26.60 | $27.26 | $26.00 | $26.16 | $26.11 | 1,043,800 |
| 2023-06-05 | $27.47 | $27.70 | $26.50 | $27.21 | $27.15 | 1,257,000 |
| 2023-06-02 | $27.97 | $28.26 | $27.54 | $27.58 | $27.52 | 547,100 |
| 2023-06-01 | $28.06 | $28.16 | $27.59 | $27.90 | $27.84 | 609,320 |
| 2023-05-31 | $28.00 | $28.32 | $27.72 | $28.06 | $28.00 | 843,620 |
| 2023-05-30 | $28.19 | $28.89 | $27.79 | $28.19 | $28.13 | 1,362,400 |
| 2023-05-29 | $27.00 | $28.80 | $26.81 | $28.19 | $28.13 | 1,653,790 |
| 2023-05-26 | $27.57 | $27.69 | $26.73 | $27.11 | $27.05 | 509,100 |
| 2023-05-25 | $26.84 | $27.16 | $26.50 | $27.16 | $27.10 | 559,100 |
| 2023-05-24 | $26.94 | $27.25 | $26.60 | $26.72 | $26.72 | 659,300 |
| 2023-05-23 | $27.30 | $28.13 | $26.56 | $26.93 | $26.93 | 1,149,800 |
| 2023-05-22 | $26.47 | $27.00 | $26.29 | $26.85 | $26.85 | 647,600 |
| 2023-05-19 | $26.24 | $26.75 | $25.63 | $26.59 | $26.59 | 1,050,300 |
| 2023-05-18 | $25.86 | $26.33 | $25.76 | $26.24 | $26.24 | 506,000 |
| 2023-05-17 | $25.41 | $25.89 | $25.30 | $25.82 | $25.82 | 644,900 |
| 2023-05-16 | $26.71 | $26.71 | $25.25 | $25.41 | $25.41 | 752,700 |
| 2023-05-15 | $25.94 | $26.39 | $25.74 | $26.12 | $26.12 | 602,300 |
| 2023-05-12 | $25.86 | $26.20 | $25.38 | $25.68 | $25.68 | 383,400 |
| 2023-05-11 | $25.58 | $26.44 | $25.58 | $25.91 | $25.91 | 452,000 |
| 2023-05-10 | $26.03 | $26.21 | $25.00 | $26.06 | $26.06 | 597,800 |
| 2023-05-09 | $26.56 | $26.56 | $25.30 | $25.41 | $25.41 | 1,070,600 |
| 2023-05-08 | $26.78 | $26.88 | $26.14 | $26.30 | $26.30 | 595,100 |
| 2023-05-05 | $27.04 | $27.15 | $26.23 | $26.26 | $26.26 | 743,400 |
| 2023-05-04 | $26.95 | $27.60 | $26.20 | $27.03 | $27.03 | 859,000 |
| 2023-05-03 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 0 |
| 2023-05-02 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 0 |
| 2023-04-28 | $26.90 | $26.97 | $26.51 | $26.80 | $26.80 | 628,900 |
| 2023-04-27 | $26.17 | $27.28 | $26.15 | $26.63 | $26.63 | 778,900 |
| 2023-04-26 | $27.69 | $27.72 | $25.93 | $26.32 | $26.32 | 1,670,600 |
| 2023-04-25 | $27.36 | $27.99 | $26.33 | $26.37 | $26.37 | 2,651,600 |
| 2023-04-24 | $29.69 | $29.90 | $28.08 | $28.22 | $28.22 | 1,759,650 |
| 2023-04-21 | $30.83 | $30.99 | $29.70 | $29.70 | $29.70 | 666,280 |
| 2023-04-20 | $31.44 | $31.44 | $30.45 | $30.65 | $30.65 | 836,400 |
| 2023-04-19 | $32.44 | $32.89 | $31.35 | $31.44 | $31.44 | 802,600 |
| 2023-04-18 | $31.78 | $32.43 | $31.13 | $32.43 | $32.43 | 843,700 |
| 2023-04-17 | $31.34 | $31.88 | $31.02 | $31.55 | $31.55 | 552,700 |
| 2023-04-14 | $31.12 | $32.20 | $31.12 | $31.51 | $31.51 | 591,700 |
| 2023-04-13 | $31.77 | $31.77 | $31.01 | $31.12 | $31.12 | 485,700 |
| 2023-04-12 | $31.60 | $31.99 | $31.21 | $31.67 | $31.67 | 410,400 |
| 2023-04-11 | $32.21 | $32.47 | $31.20 | $31.65 | $31.65 | 754,390 |
| 2023-04-10 | $32.31 | $32.47 | $31.71 | $32.20 | $32.20 | 560,600 |
| 2023-04-07 | $32.90 | $33.69 | $32.00 | $32.31 | $32.31 | 1,017,600 |
| 2023-04-06 | $32.06 | $32.79 | $31.98 | $32.18 | $32.18 | 889,400 |
| 2023-04-05 | $32.35 | $32.35 | $32.35 | $32.35 | $32.35 | 0 |
| 2023-04-04 | $31.00 | $32.68 | $30.90 | $32.35 | $32.35 | 1,020,900 |
| 2023-04-03 | $30.81 | $31.50 | $30.40 | $31.50 | $31.50 | 852,000 |
| 2023-03-31 | $30.77 | $31.50 | $30.77 | $30.99 | $30.99 | 661,400 |
| 2023-03-30 | $32.29 | $32.29 | $30.86 | $30.93 | $30.93 | 1,015,600 |
| 2023-03-29 | $32.47 | $32.48 | $30.00 | $32.30 | $32.30 | 1,151,800 |
| 2023-03-28 | $31.58 | $34.44 | $31.27 | $32.31 | $32.31 | 1,682,880 |
| 2023-03-27 | $31.83 | $31.83 | $31.12 | $31.31 | $31.31 | 804,200 |
| 2023-03-24 | $31.76 | $32.50 | $31.63 | $31.97 | $31.97 | 788,300 |
| 2023-03-23 | $31.57 | $32.30 | $31.29 | $31.74 | $31.74 | 842,100 |
| 2023-03-22 | $31.36 | $31.99 | $31.06 | $31.86 | $31.86 | 883,200 |
| 2023-03-21 | $32.55 | $32.55 | $31.10 | $31.35 | $31.35 | 1,584,100 |
| 2023-03-20 | $32.73 | $33.42 | $32.25 | $32.38 | $32.38 | 1,467,000 |
| 2023-03-17 | $31.85 | $33.02 | $31.69 | $32.41 | $32.41 | 1,703,800 |
| 2023-03-16 | $33.49 | $33.49 | $31.80 | $32.00 | $32.00 | 1,832,000 |
| 2023-03-15 | $32.68 | $33.12 | $32.11 | $32.84 | $32.84 | 2,704,500 |
| 2023-03-14 | $31.29 | $34.18 | $30.88 | $32.49 | $32.49 | 4,638,300 |
| 2023-03-13 | $28.35 | $31.13 | $28.23 | $31.13 | $31.13 | 2,683,740 |
| 2023-03-10 | $28.40 | $28.52 | $28.00 | $28.30 | $28.30 | 1,527,140 |
| 2023-03-09 | $29.50 | $29.50 | $28.40 | $28.64 | $28.64 | 2,101,500 |
| 2023-03-08 | $30.32 | $30.49 | $28.85 | $29.50 | $29.50 | 2,955,700 |
| 2023-03-07 | $31.58 | $32.21 | $30.07 | $30.15 | $30.15 | 3,677,700 |
| 2023-03-06 | $33.00 | $33.00 | $30.78 | $31.90 | $31.90 | 5,443,460 |
| 2023-03-03 | $28.07 | $31.79 | $28.00 | $31.79 | $31.79 | 2,756,400 |
| 2023-03-02 | $32.00 | $32.00 | $27.14 | $28.90 | $28.90 | 6,964,300 |
| 2023-03-01 | $30.16 | $30.16 | $30.16 | $30.16 | $30.16 | 0 |
| 2023-02-28 | $30.16 | $30.16 | $30.16 | $30.16 | $30.16 | 0 |
| 2023-02-22 | $27.42 | $30.16 | $27.35 | $30.16 | $30.16 | 5,075,200 |
| 2023-02-21 | $26.62 | $27.49 | $26.40 | $27.42 | $27.42 | 1,810,400 |
| 2023-02-20 | $26.00 | $26.75 | $25.72 | $26.61 | $26.61 | 1,320,260 |
| 2023-02-17 | $25.70 | $26.65 | $25.70 | $25.96 | $25.96 | 1,003,200 |
| 2023-02-16 | $26.82 | $26.92 | $25.64 | $25.70 | $25.70 | 1,641,500 |
| 2023-02-15 | $26.88 | $27.92 | $26.57 | $26.67 | $26.67 | 1,697,000 |
| 2023-02-14 | $26.60 | $26.98 | $26.50 | $26.75 | $26.75 | 758,200 |
| 2023-02-13 | $25.90 | $27.80 | $25.58 | $26.67 | $26.67 | 2,909,500 |
| 2023-02-10 | $26.47 | $26.80 | $25.69 | $25.70 | $25.70 | 1,713,900 |
| 2023-02-09 | $26.20 | $27.10 | $26.20 | $26.38 | $26.38 | 1,571,700 |
| 2023-02-08 | $26.50 | $26.65 | $26.00 | $26.33 | $26.33 | 1,302,300 |
| 2023-02-07 | $26.65 | $27.20 | $26.22 | $26.47 | $26.47 | 886,900 |
| 2023-02-06 | $26.81 | $26.96 | $26.32 | $26.55 | $26.55 | 788,200 |
| 2023-02-03 | $26.94 | $27.68 | $26.66 | $26.80 | $26.80 | 1,239,700 |
| 2023-02-02 | $26.91 | $27.40 | $26.80 | $26.83 | $26.83 | 733,400 |
| 2023-02-01 | $27.19 | $27.43 | $26.92 | $27.00 | $27.00 | 753,100 |
| 2023-01-31 | $27.38 | $27.50 | $26.91 | $27.27 | $27.27 | 786,500 |
| 2023-01-30 | $26.66 | $27.47 | $26.63 | $27.14 | $27.14 | 1,275,700 |
| 2023-01-20 | $26.95 | $26.95 | $26.36 | $26.63 | $26.63 | 474,900 |
| 2023-01-19 | $26.78 | $27.45 | $26.40 | $26.42 | $26.42 | 885,200 |
| 2023-01-18 | $26.50 | $27.24 | $26.50 | $26.96 | $26.96 | 547,100 |
| 2023-01-17 | $26.78 | $27.10 | $26.55 | $26.90 | $26.90 | 504,000 |
| 2023-01-16 | $26.32 | $27.61 | $26.21 | $26.75 | $26.75 | 1,253,400 |
| 2023-01-13 | $26.62 | $26.93 | $26.29 | $26.31 | $26.31 | 541,500 |
| 2023-01-12 | $26.53 | $26.96 | $26.30 | $26.57 | $26.57 | 579,400 |
| 2023-01-11 | $26.94 | $26.94 | $26.20 | $26.41 | $26.41 | 819,200 |
| 2023-01-10 | $27.28 | $27.31 | $26.70 | $26.75 | $26.75 | 1,007,400 |
| 2023-01-09 | $27.33 | $27.66 | $27.01 | $27.08 | $27.08 | 1,193,100 |
| 2023-01-06 | $26.90 | $27.72 | $26.61 | $27.52 | $27.52 | 1,560,100 |
| 2023-01-05 | $27.01 | $27.23 | $26.45 | $26.77 | $26.77 | 902,000 |
| 2023-01-04 | $26.78 | $27.20 | $26.17 | $27.06 | $27.06 | 2,510,700 |
| 2023-01-03 | $24.98 | $27.10 | $24.74 | $26.88 | $26.88 | 3,594,300 |
| 2023-01-02 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 0 |
| 2022-12-30 | $25.00 | $25.38 | $24.39 | $24.90 | $24.90 | 984,800 |
| 2022-12-29 | $24.59 | $26.00 | $24.59 | $24.84 | $24.84 | 2,003,000 |
| 2022-12-28 | $24.34 | $24.77 | $24.00 | $24.59 | $24.59 | 1,070,600 |
| 2022-12-27 | $24.86 | $24.86 | $23.99 | $24.25 | $24.25 | 751,300 |
| 2022-12-26 | $24.50 | $24.70 | $23.70 | $24.44 | $24.44 | 1,072,400 |
| 2022-12-23 | $24.90 | $24.96 | $23.75 | $24.22 | $24.22 | 1,811,900 |
| 2022-12-22 | $25.00 | $25.45 | $24.53 | $24.91 | $24.91 | 1,085,100 |
| 2022-12-21 | $24.72 | $25.13 | $24.09 | $24.98 | $24.98 | 1,356,700 |
| 2022-12-20 | $24.02 | $24.68 | $23.61 | $24.50 | $24.50 | 1,757,560 |
| 2022-12-19 | $24.75 | $24.80 | $23.48 | $23.89 | $23.89 | 2,396,500 |
| 2022-12-16 | $25.14 | $25.20 | $24.17 | $24.48 | $24.48 | 2,363,860 |
| 2022-12-15 | $24.86 | $26.00 | $24.56 | $25.55 | $25.55 | 2,614,780 |
| 2022-12-14 | $24.58 | $25.72 | $24.49 | $24.85 | $24.85 | 2,731,750 |
| 2022-12-13 | $24.44 | $25.08 | $23.58 | $24.71 | $24.71 | 5,111,750 |
| 2022-12-12 | $22.10 | $24.44 | $22.10 | $24.44 | $24.44 | 4,208,480 |
| 2022-12-09 | $22.18 | $22.47 | $21.92 | $22.22 | $22.22 | 750,400 |
| 2022-12-08 | $22.54 | $22.54 | $21.92 | $22.13 | $22.13 | 841,900 |
| 2022-12-07 | $22.63 | $22.73 | $22.03 | $22.55 | $22.55 | 1,287,100 |
| 2022-12-06 | $22.31 | $22.88 | $21.95 | $22.63 | $22.63 | 1,868,600 |
| 2022-12-05 | $22.00 | $22.46 | $21.78 | $22.18 | $22.18 | 1,688,900 |
| 2022-12-01 | $22.55 | $22.82 | $22.05 | $22.32 | $22.32 | 1,311,400 |
| 2022-11-30 | $22.35 | $22.95 | $22.14 | $22.55 | $22.55 | 2,015,600 |
| 2022-11-29 | $22.61 | $22.90 | $21.97 | $22.19 | $22.19 | 1,468,700 |
| 2022-11-28 | $23.06 | $23.19 | $22.52 | $22.61 | $22.61 | 1,082,200 |
| 2022-11-25 | $23.50 | $23.50 | $22.70 | $23.10 | $23.10 | 1,089,200 |
| 2022-11-24 | $22.97 | $23.80 | $22.97 | $23.48 | $23.48 | 1,574,300 |
| 2022-11-23 | $22.80 | $23.49 | $22.71 | $23.09 | $23.09 | 1,740,190 |
| 2022-11-22 | $22.52 | $23.68 | $22.00 | $22.66 | $22.66 | 2,095,300 |
| 2022-11-21 | $22.73 | $23.00 | $22.14 | $22.38 | $22.38 | 1,200,500 |
| 2022-11-18 | $22.60 | $23.50 | $22.36 | $22.85 | $22.85 | 1,376,200 |
| 2022-11-17 | $22.10 | $22.63 | $21.81 | $22.60 | $22.60 | 1,322,300 |
| 2022-11-16 | $21.98 | $22.38 | $21.90 | $22.10 | $22.10 | 1,070,270 |
| 2022-11-15 | $21.60 | $22.28 | $21.39 | $21.98 | $21.98 | 2,197,350 |
| 2022-11-14 | $22.30 | $22.37 | $21.21 | $21.53 | $21.53 | 1,694,420 |
| 2022-11-11 | $21.79 | $22.14 | $21.21 | $21.70 | $21.70 | 2,649,830 |
| 2022-11-10 | $21.91 | $21.99 | $21.50 | $21.63 | $21.63 | 3,082,200 |
| 2022-11-09 | $23.96 | $24.20 | $21.50 | $21.97 | $21.97 | 6,613,650 |
| 2022-11-08 | $20.94 | $23.00 | $20.94 | $23.00 | $23.00 | 4,664,600 |
| 2022-11-07 | $20.02 | $21.29 | $19.96 | $20.91 | $20.91 | 2,422,200 |
| 2022-11-04 | $19.37 | $20.23 | $19.37 | $19.94 | $19.94 | 2,096,260 |
| 2022-11-03 | $19.05 | $19.50 | $19.01 | $19.37 | $19.37 | 607,940 |
| 2022-11-02 | $18.98 | $19.28 | $18.86 | $19.19 | $19.19 | 651,040 |
| 2022-11-01 | $18.84 | $19.20 | $18.45 | $19.03 | $19.03 | 608,000 |
| 2022-10-31 | $18.53 | $18.84 | $18.20 | $18.62 | $18.62 | 245,700 |
| 2022-10-28 | $18.80 | $18.90 | $18.48 | $18.53 | $18.53 | 496,600 |
| 2022-10-27 | $19.00 | $19.20 | $18.96 | $18.98 | $18.98 | 298,100 |
| 2022-10-26 | $18.97 | $19.18 | $18.89 | $19.06 | $19.06 | 397,900 |
| 2022-10-25 | $18.50 | $19.08 | $18.50 | $18.98 | $18.98 | 574,900 |
| 2022-10-24 | $18.94 | $19.30 | $18.50 | $18.80 | $18.80 | 643,300 |
| 2022-10-21 | $19.01 | $19.10 | $18.61 | $18.94 | $18.94 | 661,900 |
| 2022-10-20 | $18.46 | $19.50 | $18.23 | $19.04 | $19.04 | 1,280,170 |
| 2022-10-19 | $18.78 | $19.30 | $18.53 | $18.55 | $18.55 | 723,100 |
| 2022-10-18 | $18.99 | $19.88 | $18.67 | $18.93 | $18.93 | 1,059,470 |
| 2022-10-17 | $18.80 | $18.80 | $18.45 | $18.58 | $18.58 | 254,700 |
| 2022-10-14 | $18.59 | $18.67 | $18.47 | $18.61 | $18.61 | 362,300 |
| 2022-10-13 | $18.56 | $18.73 | $18.38 | $18.45 | $18.45 | 337,200 |
| 2022-10-12 | $18.15 | $18.62 | $18.10 | $18.56 | $18.56 | 436,800 |
| 2022-10-11 | $18.19 | $18.50 | $18.01 | $18.32 | $18.32 | 464,600 |
| 2022-10-10 | $17.74 | $18.58 | $17.74 | $18.19 | $18.19 | 690,800 |
| 2022-09-30 | $17.53 | $18.40 | $17.50 | $17.76 | $17.76 | 449,800 |
| 2022-09-29 | $17.50 | $18.70 | $17.38 | $18.01 | $18.01 | 738,690 |
| 2022-09-28 | $17.79 | $17.90 | $17.32 | $17.48 | $17.48 | 347,500 |
| 2022-09-27 | $17.10 | $17.85 | $17.10 | $17.79 | $17.79 | 556,200 |
| 2022-09-26 | $17.60 | $17.75 | $17.10 | $17.13 | $17.13 | 465,900 |
| 2022-09-23 | $18.26 | $18.53 | $17.50 | $17.61 | $17.61 | 743,300 |
| 2022-09-22 | $18.38 | $18.69 | $18.11 | $18.25 | $18.25 | 499,100 |
| 2022-09-21 | $19.09 | $19.09 | $18.45 | $18.45 | $18.45 | 827,600 |
| 2022-09-20 | $17.59 | $19.28 | $17.59 | $19.09 | $19.09 | 1,123,900 |
| 2022-09-19 | $17.94 | $17.96 | $17.47 | $17.59 | $17.59 | 413,500 |
| 2022-09-16 | $18.43 | $18.66 | $17.86 | $17.94 | $17.94 | 388,400 |
| 2022-09-15 | $18.82 | $18.90 | $18.19 | $18.40 | $18.40 | 442,900 |
| 2022-09-14 | $18.96 | $18.96 | $18.55 | $18.82 | $18.82 | 450,900 |
| 2022-09-13 | $18.52 | $19.19 | $18.52 | $19.03 | $19.03 | 792,400 |
| 2022-09-12 | $18.52 | $18.52 | $18.52 | $18.52 | $18.52 | 0 |
| 2022-09-09 | $18.31 | $18.66 | $18.06 | $18.52 | $18.52 | 465,300 |
| 2022-09-08 | $18.79 | $18.88 | $18.20 | $18.21 | $18.21 | 511,700 |
| 2022-09-07 | $18.30 | $18.88 | $18.30 | $18.69 | $18.69 | 319,500 |
| 2022-09-06 | $18.59 | $18.70 | $18.28 | $18.60 | $18.60 | 269,700 |
| 2022-09-05 | $18.50 | $18.91 | $18.35 | $18.55 | $18.55 | 386,900 |
| 2022-09-02 | $18.25 | $18.53 | $18.11 | $18.46 | $18.46 | 322,800 |
| 2022-09-01 | $18.10 | $18.56 | $18.04 | $18.25 | $18.25 | 582,200 |
| 2022-08-31 | $18.70 | $19.02 | $17.98 | $18.10 | $18.10 | 826,100 |
| 2022-08-30 | $18.81 | $19.08 | $18.49 | $19.00 | $19.00 | 671,400 |
| 2022-08-29 | $18.54 | $18.88 | $18.36 | $18.85 | $18.85 | 504,700 |
| 2022-08-26 | $18.98 | $19.30 | $18.70 | $18.71 | $18.71 | 609,200 |
| 2022-08-25 | $18.70 | $19.15 | $18.64 | $18.99 | $18.99 | 666,990 |
| 2022-08-24 | $19.39 | $19.64 | $18.70 | $19.01 | $19.01 | 1,001,900 |
| 2022-08-23 | $19.60 | $20.00 | $19.43 | $19.51 | $19.51 | 764,100 |
| 2022-08-22 | $19.10 | $19.70 | $18.81 | $19.56 | $19.56 | 1,076,390 |
| 2022-08-19 | $20.08 | $20.40 | $19.22 | $19.32 | $19.32 | 1,546,800 |
| 2022-08-18 | $19.73 | $20.29 | $19.73 | $20.18 | $20.18 | 1,198,300 |
| 2022-08-17 | $20.04 | $20.20 | $19.73 | $19.90 | $19.90 | 1,077,900 |
| 2022-08-16 | $19.99 | $20.59 | $19.80 | $20.16 | $20.16 | 1,453,000 |
| 2022-08-15 | $19.85 | $20.07 | $19.61 | $19.99 | $19.99 | 944,800 |
| 2022-08-12 | $20.25 | $20.49 | $19.76 | $19.76 | $19.76 | 1,374,200 |
| 2022-08-11 | $20.31 | $20.49 | $19.89 | $20.25 | $20.25 | 1,774,100 |
| 2022-08-10 | $20.36 | $20.36 | $19.60 | $20.18 | $20.18 | 1,308,400 |
| 2022-08-09 | $20.33 | $20.57 | $19.90 | $20.20 | $20.20 | 1,803,900 |
| 2022-08-08 | $19.56 | $20.50 | $19.05 | $20.30 | $20.30 | 3,171,300 |
| 2022-08-05 | $19.90 | $20.05 | $19.31 | $19.43 | $19.43 | 2,433,800 |
| 2022-08-04 | $20.34 | $20.76 | $19.41 | $19.91 | $19.91 | 5,000,400 |
| 2022-08-03 | $18.00 | $19.81 | $18.00 | $19.81 | $19.81 | 2,572,500 |
| 2022-08-02 | $19.02 | $19.02 | $17.71 | $18.01 | $18.01 | 1,440,400 |
| 2022-08-01 | $19.40 | $19.58 | $18.83 | $19.13 | $19.13 | 867,500 |
| 2022-07-29 | $19.30 | $19.70 | $19.21 | $19.47 | $19.37 | 952,300 |
| 2022-07-28 | $19.70 | $19.86 | $19.40 | $19.46 | $19.36 | 977,780 |
| 2022-07-27 | $19.48 | $19.86 | $19.23 | $19.68 | $19.58 | 1,239,380 |
| 2022-07-26 | $19.18 | $19.55 | $18.69 | $19.49 | $19.39 | 1,198,100 |
| 2022-07-25 | $19.83 | $19.98 | $19.17 | $19.18 | $19.08 | 1,638,900 |
| 2022-07-22 | $19.18 | $20.08 | $19.01 | $19.83 | $19.73 | 3,385,100 |
| 2022-07-21 | $18.36 | $19.88 | $18.27 | $19.32 | $19.22 | 2,592,300 |
| 2022-07-20 | $18.88 | $18.88 | $18.38 | $18.52 | $18.42 | 865,700 |
| 2022-07-19 | $18.57 | $18.98 | $18.49 | $18.87 | $18.77 | 1,473,600 |
| 2022-07-18 | $18.36 | $18.93 | $18.25 | $18.51 | $18.41 | 934,420 |
| 2022-07-15 | $18.34 | $18.84 | $18.01 | $18.29 | $18.19 | 1,107,300 |
| 2022-07-14 | $17.93 | $18.49 | $17.93 | $18.34 | $18.24 | 969,300 |
| 2022-07-13 | $17.90 | $18.21 | $17.70 | $18.07 | $17.98 | 944,200 |
| 2022-07-12 | $18.02 | $18.60 | $17.90 | $17.96 | $17.87 | 1,082,400 |
| 2022-07-11 | $19.03 | $19.03 | $18.11 | $18.37 | $18.27 | 1,787,000 |
| 2022-07-08 | $18.61 | $19.60 | $18.57 | $19.21 | $19.11 | 2,305,100 |
| 2022-07-07 | $18.55 | $19.22 | $18.40 | $18.78 | $18.68 | 2,187,400 |
| 2022-07-06 | $18.22 | $18.95 | $17.94 | $18.82 | $18.72 | 2,558,370 |
| 2022-07-05 | $18.60 | $18.96 | $18.04 | $18.23 | $18.14 | 1,701,160 |
| 2022-07-04 | $18.66 | $18.75 | $18.25 | $18.68 | $18.58 | 1,668,200 |
| 2022-07-01 | $18.77 | $19.16 | $18.25 | $18.42 | $18.32 | 2,585,160 |
| 2022-06-30 | $18.67 | $19.61 | $18.40 | $19.09 | $18.99 | 4,219,400 |
| 2022-06-29 | $20.20 | $20.48 | $18.81 | $18.95 | $18.85 | 5,260,050 |
| 2022-06-28 | $20.65 | $20.66 | $19.65 | $20.15 | $20.05 | 6,529,070 |
| 2022-06-27 | $20.60 | $22.36 | $20.34 | $21.48 | $21.37 | 9,226,740 |
| 2022-06-24 | $19.40 | $20.33 | $18.39 | $20.33 | $20.22 | 7,065,310 |
| 2022-06-23 | $16.92 | $18.48 | $16.85 | $18.48 | $18.38 | 2,257,050 |
| 2022-06-22 | $17.14 | $17.38 | $16.80 | $16.80 | $16.71 | 1,061,400 |
| 2022-06-21 | $17.35 | $17.51 | $16.83 | $17.13 | $17.04 | 1,164,400 |
| 2022-06-20 | $16.99 | $17.84 | $16.99 | $17.39 | $17.30 | 1,612,000 |
| 2022-06-17 | $16.78 | $17.06 | $16.60 | $17.00 | $16.91 | 1,194,000 |
| 2022-06-16 | $16.59 | $16.94 | $16.46 | $16.79 | $16.70 | 853,400 |
| 2022-06-15 | $16.73 | $17.09 | $16.40 | $16.59 | $16.50 | 1,110,600 |
| 2022-06-14 | $16.50 | $16.81 | $16.07 | $16.71 | $16.62 | 924,000 |
| 2022-06-13 | $16.84 | $16.84 | $16.30 | $16.62 | $16.53 | 1,123,700 |
| 2022-06-10 | $15.85 | $16.48 | $15.55 | $16.38 | $16.29 | 1,376,800 |
| 2022-06-09 | $16.54 | $16.54 | $15.62 | $15.85 | $15.77 | 1,200,170 |
| 2022-06-08 | $16.57 | $16.70 | $16.11 | $16.54 | $16.45 | 907,900 |
| 2022-06-07 | $17.08 | $17.16 | $16.48 | $16.57 | $16.48 | 1,071,670 |
| 2022-06-06 | $16.55 | $17.16 | $16.55 | $17.11 | $17.02 | 1,207,000 |
| 2022-06-02 | $16.23 | $16.65 | $15.93 | $16.62 | $16.53 | 1,114,530 |
| 2022-06-01 | $16.04 | $16.58 | $16.04 | $16.21 | $16.13 | 845,170 |
| 2022-05-31 | $16.59 | $16.59 | $15.81 | $16.04 | $15.96 | 786,300 |
| 2022-05-30 | $16.21 | $16.27 | $15.72 | $16.24 | $16.16 | 661,500 |
| 2022-05-27 | $15.81 | $16.38 | $15.81 | $16.00 | $15.92 | 777,300 |
| 2022-05-26 | $16.37 | $16.37 | $15.66 | $15.93 | $15.85 | 671,400 |
| 2022-05-25 | $15.87 | $16.52 | $15.41 | $16.13 | $16.05 | 1,215,580 |
| 2022-05-24 | $16.55 | $16.94 | $15.84 | $15.87 | $15.79 | 1,169,600 |
| 2022-05-23 | $16.39 | $16.64 | $16.21 | $16.55 | $16.46 | 723,600 |
| 2022-05-20 | $16.21 | $16.49 | $16.16 | $16.27 | $16.19 | 629,500 |
| 2022-05-19 | $16.02 | $16.39 | $16.01 | $16.36 | $16.27 | 805,100 |
| 2022-05-18 | $15.73 | $16.50 | $15.53 | $16.37 | $16.28 | 1,488,570 |
| 2022-05-17 | $15.48 | $15.96 | $15.44 | $15.72 | $15.64 | 927,800 |
| 2022-05-16 | $15.68 | $15.99 | $15.58 | $15.73 | $15.65 | 998,370 |
| 2022-05-13 | $15.44 | $16.50 | $15.31 | $15.67 | $15.59 | 1,719,270 |
| 2022-05-12 | $15.10 | $15.45 | $14.93 | $15.32 | $15.24 | 1,026,800 |
| 2022-05-11 | $14.92 | $15.52 | $14.69 | $15.07 | $14.99 | 1,033,900 |
| 2022-05-10 | $14.47 | $15.00 | $14.00 | $14.94 | $14.86 | 945,870 |
| 2022-05-09 | $14.56 | $14.99 | $14.50 | $14.67 | $14.59 | 669,600 |
| 2022-05-06 | $14.80 | $14.88 | $14.50 | $14.56 | $14.48 | 636,900 |
| 2022-05-05 | $14.80 | $15.20 | $14.65 | $14.93 | $14.85 | 622,400 |
| 2022-05-04 | $14.86 | $14.86 | $14.86 | $14.86 | $14.78 | 0 |
| 2022-05-03 | $14.86 | $14.86 | $14.86 | $14.86 | $14.78 | 0 |
| 2022-04-29 | $14.25 | $14.99 | $14.25 | $14.86 | $14.78 | 953,290 |
| 2022-04-28 | $14.00 | $14.65 | $13.91 | $14.10 | $14.03 | 810,600 |
| 2022-04-27 | $13.02 | $14.68 | $13.02 | $14.51 | $14.43 | 1,527,000 |
| 2022-04-26 | $15.50 | $15.73 | $14.18 | $14.18 | $14.11 | 1,692,300 |
| 2022-04-25 | $17.35 | $17.35 | $15.73 | $15.75 | $15.67 | 1,600,900 |
| 2022-04-22 | $17.50 | $18.21 | $17.41 | $17.48 | $17.39 | 1,365,160 |
| 2022-04-21 | $19.12 | $19.14 | $17.85 | $17.95 | $17.86 | 1,804,700 |
| 2022-04-20 | $19.60 | $19.86 | $19.00 | $19.30 | $19.20 | 2,183,100 |
| 2022-04-19 | $19.38 | $20.59 | $19.16 | $19.62 | $19.52 | 4,647,500 |
| 2022-04-18 | $17.85 | $19.46 | $17.70 | $19.46 | $19.36 | 2,825,800 |
| 2022-04-15 | $18.40 | $18.41 | $17.55 | $17.69 | $17.60 | 1,240,000 |
| 2022-04-14 | $18.36 | $18.98 | $16.52 | $18.59 | $18.49 | 1,599,300 |
| 2022-04-13 | $19.30 | $19.58 | $18.30 | $18.35 | $18.25 | 1,328,100 |
| 2022-04-12 | $19.09 | $19.24 | $18.72 | $19.20 | $19.10 | 1,137,590 |
| 2022-04-11 | $19.56 | $19.78 | $19.00 | $19.11 | $19.01 | 1,511,420 |
| 2022-04-08 | $20.28 | $20.30 | $19.10 | $19.56 | $19.46 | 2,081,300 |
| 2022-04-07 | $20.24 | $21.09 | $19.70 | $20.25 | $20.14 | 2,842,620 |
| 2022-04-06 | $20.44 | $21.68 | $19.88 | $20.47 | $20.36 | 4,885,700 |
| 2022-04-05 | $19.80 | $19.80 | $19.80 | $19.80 | $19.70 | 0 |
| 2022-04-04 | $19.80 | $19.80 | $19.80 | $19.80 | $19.70 | 0 |
| 2022-04-01 | $18.48 | $19.80 | $17.79 | $19.80 | $19.70 | 2,962,790 |
| 2022-03-31 | $17.62 | $18.41 | $17.27 | $18.00 | $17.91 | 1,236,570 |
| 2022-03-30 | $17.25 | $17.60 | $17.00 | $17.56 | $17.47 | 737,200 |
| 2022-03-29 | $17.54 | $17.79 | $17.00 | $17.10 | $17.01 | 774,200 |
| 2022-03-28 | $17.80 | $17.81 | $17.21 | $17.54 | $17.45 | 601,400 |
| 2022-03-25 | $18.05 | $18.26 | $17.70 | $17.80 | $17.71 | 814,100 |
| 2022-03-24 | $18.01 | $18.09 | $17.65 | $17.77 | $17.68 | 639,000 |
| 2022-03-23 | $18.03 | $18.40 | $17.89 | $18.10 | $18.01 | 665,900 |
| 2022-03-22 | $18.39 | $18.47 | $17.92 | $18.02 | $17.93 | 675,300 |
| 2022-03-21 | $17.96 | $18.47 | $17.89 | $18.39 | $18.29 | 1,160,690 |
| 2022-03-18 | $17.96 | $18.09 | $17.81 | $17.96 | $17.87 | 627,360 |
| 2022-03-17 | $17.68 | $18.21 | $17.63 | $17.96 | $17.87 | 1,329,580 |
| 2022-03-16 | $17.43 | $17.57 | $16.60 | $17.41 | $17.32 | 1,068,400 |
| 2022-03-15 | $17.84 | $18.04 | $17.13 | $17.15 | $17.06 | 1,107,800 |
| 2022-03-14 | $18.80 | $18.80 | $17.97 | $17.97 | $17.88 | 712,600 |
| 2022-03-11 | $18.36 | $18.74 | $18.04 | $18.63 | $18.53 | 642,700 |
| 2022-03-10 | $18.50 | $19.17 | $17.97 | $18.75 | $18.65 | 978,070 |
| 2022-03-09 | $19.00 | $19.18 | $17.24 | $18.15 | $18.06 | 1,309,730 |
| 2022-03-08 | $19.96 | $20.09 | $18.94 | $19.02 | $18.92 | 1,049,780 |
| 2022-03-07 | $20.28 | $20.28 | $19.91 | $19.99 | $19.89 | 716,400 |
| 2022-03-04 | $20.56 | $20.56 | $20.11 | $20.23 | $20.12 | 773,300 |
| 2022-03-03 | $20.67 | $20.78 | $20.52 | $20.56 | $20.45 | 838,400 |
| 2022-03-02 | $20.54 | $20.85 | $20.49 | $20.70 | $20.59 | 904,710 |
| 2022-03-01 | $20.31 | $20.65 | $20.28 | $20.62 | $20.51 | 1,051,060 |
| 2022-02-28 | $20.43 | $20.66 | $19.90 | $20.20 | $20.09 | 1,078,360 |
| 2022-02-25 | $19.96 | $20.69 | $19.96 | $20.40 | $20.29 | 1,233,400 |
| 2022-02-24 | $20.51 | $20.73 | $19.89 | $20.06 | $19.96 | 1,639,610 |
| 2022-02-23 | $20.06 | $20.58 | $20.03 | $20.56 | $20.45 | 1,264,000 |
| 2022-02-22 | $20.38 | $20.39 | $19.85 | $19.98 | $19.88 | 1,080,560 |
| 2022-02-21 | $20.19 | $20.50 | $20.03 | $20.41 | $20.30 | 834,100 |
| 2022-02-18 | $20.00 | $20.17 | $19.80 | $20.12 | $20.02 | 674,500 |
| 2022-02-17 | $20.39 | $20.45 | $20.04 | $20.05 | $19.95 | 678,900 |
| 2022-02-16 | $20.18 | $20.50 | $20.07 | $20.31 | $20.20 | 647,800 |
| 2022-02-15 | $20.17 | $20.22 | $19.80 | $20.03 | $19.93 | 474,300 |
| 2022-02-14 | $19.96 | $20.42 | $19.70 | $20.17 | $20.07 | 764,400 |
| 2022-02-11 | $20.49 | $20.50 | $19.95 | $20.10 | $20.00 | 660,700 |
| 2022-02-10 | $20.86 | $20.86 | $20.27 | $20.41 | $20.30 | 927,000 |
| 2022-02-09 | $20.83 | $20.86 | $20.57 | $20.86 | $20.75 | 483,800 |
| 2022-02-08 | $20.65 | $20.76 | $20.28 | $20.73 | $20.62 | 631,600 |
| 2022-02-07 | $20.59 | $20.95 | $20.39 | $20.57 | $20.46 | 561,600 |
| 2022-02-04 | $20.47 | $20.47 | $20.47 | $20.47 | $20.36 | 0 |
| 2022-02-03 | $20.47 | $20.47 | $20.47 | $20.47 | $20.36 | 0 |
| 2022-02-02 | $20.47 | $20.47 | $20.47 | $20.47 | $20.36 | 0 |
| 2022-02-01 | $20.47 | $20.47 | $20.47 | $20.47 | $20.36 | 0 |
| 2022-01-28 | $20.05 | $20.60 | $19.66 | $20.47 | $20.36 | 953,190 |
| 2022-01-27 | $20.67 | $20.67 | $19.80 | $20.06 | $19.96 | 913,890 |
| 2022-01-26 | $20.10 | $20.71 | $20.02 | $20.59 | $20.48 | 907,100 |
| 2022-01-25 | $21.02 | $21.71 | $20.00 | $20.02 | $19.92 | 1,179,100 |
| 2022-01-24 | $21.21 | $21.42 | $20.60 | $20.91 | $20.80 | 594,500 |
| 2022-01-21 | $21.76 | $21.87 | $21.01 | $21.21 | $21.10 | 1,103,600 |
| 2022-01-20 | $23.09 | $23.09 | $21.61 | $21.96 | $21.85 | 1,718,000 |
| 2022-01-19 | $22.45 | $23.20 | $22.44 | $22.94 | $22.82 | 1,181,300 |
| 2022-01-18 | $23.21 | $23.46 | $22.44 | $22.48 | $22.36 | 1,336,000 |
| 2022-01-17 | $22.90 | $23.43 | $22.90 | $23.18 | $23.06 | 1,197,090 |
| 2022-01-14 | $23.00 | $23.62 | $22.78 | $22.90 | $22.78 | 1,436,500 |
| 2022-01-13 | $22.85 | $23.50 | $22.65 | $23.09 | $22.97 | 1,762,100 |
| 2022-01-12 | $22.34 | $23.00 | $22.21 | $22.85 | $22.73 | 1,279,890 |
| 2022-01-11 | $22.20 | $22.50 | $22.15 | $22.35 | $22.23 | 657,900 |
| 2022-01-10 | $22.15 | $22.44 | $21.72 | $22.21 | $22.09 | 673,100 |
| 2022-01-07 | $22.83 | $22.83 | $22.12 | $22.16 | $22.04 | 942,000 |
| 2022-01-06 | $22.76 | $22.94 | $22.50 | $22.79 | $22.67 | 1,102,960 |
| 2022-01-05 | $22.57 | $22.76 | $21.98 | $22.76 | $22.64 | 1,609,080 |
| 2022-01-04 | $21.84 | $22.75 | $21.84 | $22.47 | $22.35 | 1,433,370 |
| 2022-01-03 | $21.84 | $21.84 | $21.84 | $21.84 | $21.73 | 0 |
| 2021-12-31 | $22.54 | $22.55 | $21.80 | $21.84 | $21.73 | 1,646,300 |
| 2021-12-30 | $22.29 | $22.80 | $20.00 | $22.46 | $22.34 | 1,429,400 |
| 2021-12-29 | $22.36 | $22.62 | $22.20 | $22.20 | $22.08 | 810,440 |
| 2021-12-28 | $22.67 | $22.99 | $22.27 | $22.46 | $22.34 | 805,600 |
| 2021-12-27 | $22.45 | $22.94 | $22.25 | $22.66 | $22.54 | 715,680 |
| 2021-12-24 | $23.40 | $23.40 | $22.35 | $22.46 | $22.34 | 1,095,500 |
| 2021-12-23 | $23.20 | $23.28 | $22.75 | $23.23 | $23.11 | 889,180 |
| 2021-12-22 | $23.00 | $23.79 | $22.87 | $23.20 | $23.08 | 1,107,300 |
| 2021-12-21 | $22.27 | $23.25 | $22.20 | $22.99 | $22.87 | 1,528,980 |
| 2021-12-20 | $23.26 | $23.48 | $22.17 | $22.35 | $22.23 | 2,080,680 |
| 2021-12-17 | $23.70 | $24.50 | $23.27 | $23.28 | $23.16 | 2,147,280 |
| 2021-12-16 | $24.20 | $24.48 | $23.87 | $24.12 | $23.99 | 1,340,070 |
| 2021-12-15 | $24.76 | $24.96 | $24.33 | $24.35 | $24.22 | 957,100 |
| 2021-12-14 | $25.01 | $25.06 | $24.71 | $24.76 | $24.63 | 912,400 |
| 2021-12-13 | $24.99 | $25.18 | $24.72 | $25.00 | $24.87 | 1,124,600 |
| 2021-12-07 | $24.61 | $24.67 | $23.78 | $24.26 | $24.13 | 1,294,600 |
| 2021-12-06 | $25.34 | $25.34 | $24.30 | $24.55 | $24.42 | 1,813,740 |
| 2021-12-03 | $25.35 | $25.35 | $25.35 | $25.35 | $25.22 | 1,666,200 |
| 2021-12-02 | $25.70 | $25.70 | $25.70 | $25.70 | $25.57 | 1,313,300 |
| 2021-12-01 | $26.10 | $26.23 | $25.62 | $25.91 | $25.78 | 1,900,710 |
| 2021-11-30 | $26.02 | $26.68 | $25.77 | $25.99 | $25.85 | 1,359,310 |
| 2021-11-29 | $26.29 | $26.39 | $25.58 | $26.00 | $25.86 | 1,677,800 |
| 2021-11-26 | $26.58 | $26.82 | $26.20 | $26.54 | $26.40 | 1,265,150 |
| 2021-11-25 | $27.30 | $27.60 | $26.70 | $26.80 | $26.66 | 1,577,500 |
| 2021-11-24 | $27.37 | $28.30 | $26.96 | $27.39 | $27.25 | 2,471,700 |
| 2021-11-23 | $26.18 | $27.78 | $26.11 | $27.39 | $27.25 | 3,411,570 |
| 2021-11-22 | $25.93 | $26.47 | $25.50 | $26.33 | $26.19 | 2,313,250 |
| 2021-11-19 | $24.42 | $26.19 | $24.17 | $25.63 | $25.50 | 3,359,050 |
| 2021-11-18 | $24.19 | $24.85 | $23.80 | $24.29 | $24.16 | 1,665,120 |
| 2021-11-17 | $23.85 | $24.22 | $23.70 | $24.19 | $24.06 | 1,434,320 |
| 2021-11-16 | $25.15 | $25.15 | $23.60 | $23.85 | $23.73 | 3,657,800 |
| 2021-11-15 | $25.40 | $26.18 | $25.00 | $25.11 | $24.98 | 2,345,200 |
| 2021-11-12 | $25.12 | $25.79 | $24.86 | $25.35 | $25.22 | 1,487,370 |
| 2021-11-11 | $25.16 | $25.48 | $24.83 | $25.12 | $24.99 | 913,700 |
| 2021-11-10 | $25.70 | $25.71 | $24.78 | $25.10 | $24.97 | 1,676,200 |
| 2021-11-09 | $24.91 | $25.78 | $24.91 | $25.60 | $25.47 | 1,516,520 |
| 2021-11-08 | $25.03 | $25.99 | $24.68 | $25.03 | $24.90 | 1,910,330 |
| 2021-11-05 | $26.20 | $26.20 | $26.20 | $26.20 | $26.06 | 1,447,370 |
| 2021-11-04 | $26.70 | $26.70 | $25.97 | $26.20 | $26.06 | 1,438,770 |
| 2021-11-03 | $25.74 | $26.38 | $23.17 | $26.31 | $26.17 | 2,004,270 |
| 2021-11-02 | $26.93 | $27.42 | $25.35 | $25.74 | $25.61 | 3,459,800 |
| 2021-11-01 | $26.25 | $27.13 | $25.99 | $26.76 | $26.62 | 1,743,250 |
| 2021-10-29 | $26.23 | $26.79 | $25.88 | $25.94 | $25.81 | 1,667,630 |
| 2021-10-28 | $26.66 | $27.48 | $25.80 | $26.45 | $26.31 | 2,434,820 |
| 2021-10-27 | $28.31 | $28.42 | $26.85 | $27.06 | $26.92 | 2,107,500 |
| 2021-10-26 | $28.23 | $28.80 | $27.70 | $28.46 | $28.31 | 2,292,500 |
| 2021-10-25 | $26.37 | $28.57 | $25.50 | $28.23 | $28.08 | 3,583,950 |
| 2021-10-22 | $26.26 | $27.80 | $26.26 | $26.36 | $26.22 | 3,268,380 |
| 2021-10-21 | $26.60 | $26.73 | $25.32 | $26.16 | $26.02 | 3,145,580 |
| 2021-10-20 | $26.67 | $27.18 | $26.16 | $26.70 | $26.56 | 2,648,650 |
| 2021-10-19 | $28.01 | $28.44 | $26.75 | $27.04 | $26.90 | 1,883,580 |
| 2021-10-18 | $27.59 | $28.45 | $27.00 | $27.60 | $27.46 | 2,519,080 |
| 2021-10-15 | $27.19 | $28.86 | $27.11 | $27.81 | $27.67 | 2,619,600 |
| 2021-10-14 | $28.83 | $28.96 | $26.64 | $27.06 | $26.92 | 3,695,480 |
| 2021-10-13 | $31.52 | $31.65 | $28.86 | $29.35 | $29.20 | 5,236,210 |
| 2021-10-12 | $29.85 | $32.63 | $29.78 | $31.31 | $31.15 | 5,879,500 |
| 2021-10-11 | $29.95 | $30.29 | $28.77 | $29.66 | $29.51 | 2,034,100 |
| 2021-10-08 | $31.76 | $32.05 | $28.80 | $29.37 | $29.22 | 3,049,650 |
| 2021-10-07 | $31.70 | $31.70 | $31.70 | $31.70 | $31.54 | 0 |
| 2021-10-06 | $31.70 | $31.70 | $31.70 | $31.70 | $31.54 | 0 |
| 2021-09-30 | $28.78 | $32.00 | $28.78 | $31.70 | $31.54 | 2,894,380 |
| 2021-09-29 | $33.03 | $33.03 | $29.89 | $29.89 | $29.73 | 3,323,980 |
| 2021-09-28 | $33.00 | $33.86 | $31.96 | $33.21 | $33.04 | 3,209,630 |
| 2021-09-27 | $32.55 | $33.20 | $30.81 | $32.77 | $32.60 | 3,787,850 |
| 2021-09-24 | $32.50 | $34.77 | $32.22 | $33.27 | $33.10 | 5,204,120 |
| 2021-09-23 | $32.25 | $34.20 | $31.13 | $32.55 | $32.38 | 6,544,120 |
| 2021-09-22 | $28.12 | $31.13 | $27.60 | $31.13 | $30.97 | 4,527,830 |
| 2021-09-21 | $28.30 | $28.30 | $28.30 | $28.30 | $28.15 | 0 |
| 2021-09-20 | $28.30 | $28.30 | $28.30 | $28.30 | $28.15 | 0 |
| 2021-09-17 | $27.30 | $28.48 | $26.61 | $28.30 | $28.15 | 2,958,300 |
| 2021-09-16 | $26.44 | $27.71 | $26.44 | $26.95 | $26.81 | 1,591,180 |
| 2021-09-15 | $26.80 | $27.20 | $26.20 | $26.50 | $26.36 | 1,540,300 |
| 2021-09-14 | $27.50 | $28.40 | $26.80 | $27.00 | $26.86 | 2,342,710 |
| 2021-09-13 | $27.35 | $27.80 | $26.60 | $27.50 | $27.36 | 1,671,920 |
| 2021-09-10 | $26.60 | $28.45 | $26.50 | $27.41 | $27.27 | 2,840,770 |
| 2021-09-09 | $26.35 | $26.65 | $26.08 | $26.52 | $26.38 | 1,271,410 |
| 2021-09-08 | $27.54 | $27.75 | $26.03 | $26.35 | $26.21 | 2,640,550 |
| 2021-09-07 | $27.16 | $27.36 | $26.50 | $27.00 | $26.86 | 1,657,710 |
| 2021-09-06 | $27.78 | $27.93 | $26.62 | $27.27 | $27.13 | 2,331,730 |
| 2021-09-03 | $27.09 | $28.20 | $26.00 | $27.49 | $27.35 | 3,249,380 |
| 2021-09-02 | $26.08 | $27.19 | $25.58 | $26.69 | $26.55 | 2,229,120 |
| 2021-09-01 | $27.73 | $28.52 | $26.31 | $26.40 | $26.26 | 3,760,050 |
| 2021-08-31 | $27.90 | $28.45 | $25.80 | $28.34 | $28.19 | 5,379,990 |
| 2021-08-30 | $28.00 | $29.25 | $27.30 | $27.66 | $27.52 | 5,330,400 |
| 2021-08-27 | $26.99 | $29.73 | $26.78 | $28.67 | $28.52 | 6,692,290 |
| 2021-08-26 | $26.83 | $27.78 | $26.20 | $27.03 | $26.89 | 2,957,100 |
| 2021-08-25 | $27.52 | $28.00 | $26.72 | $26.82 | $26.68 | 3,235,530 |
| 2021-08-24 | $27.52 | $28.34 | $26.70 | $27.52 | $27.38 | 4,456,000 |
| 2021-08-23 | $26.29 | $28.50 | $25.59 | $27.52 | $27.38 | 5,507,800 |
| 2021-08-20 | $25.43 | $26.50 | $24.45 | $26.27 | $26.13 | 5,873,330 |
| 2021-08-19 | $25.52 | $26.40 | $24.80 | $25.05 | $24.92 | 4,213,030 |
| 2021-08-18 | $24.81 | $26.00 | $23.56 | $25.78 | $25.65 | 5,831,080 |
| 2021-08-17 | $23.57 | $25.97 | $23.49 | $24.81 | $24.68 | 6,384,880 |
| 2021-08-16 | $23.82 | $24.46 | $23.02 | $23.63 | $23.51 | 4,122,500 |
| 2021-08-13 | $24.62 | $25.02 | $23.46 | $23.53 | $23.41 | 4,797,920 |
| 2021-08-12 | $25.06 | $26.45 | $24.53 | $24.62 | $24.49 | 8,934,690 |
| 2021-08-11 | $22.88 | $25.29 | $22.30 | $24.95 | $24.82 | 11,604,430 |
| 2021-08-10 | $20.85 | $22.99 | $20.80 | $22.99 | $22.87 | 5,887,270 |
| 2021-08-09 | $20.70 | $21.15 | $20.65 | $20.90 | $20.79 | 1,231,900 |
| 2021-08-06 | $21.35 | $21.35 | $20.75 | $20.80 | $20.69 | 1,013,450 |
| 2021-08-05 | $21.09 | $21.37 | $20.69 | $21.16 | $21.05 | 2,154,500 |
| 2021-08-04 | $20.35 | $21.15 | $20.32 | $21.10 | $20.99 | 1,769,780 |
| 2021-08-03 | $20.93 | $21.18 | $20.32 | $20.41 | $20.30 | 1,331,200 |
| 2021-08-02 | $20.81 | $21.04 | $20.58 | $20.90 | $20.79 | 1,262,300 |
| 2021-07-30 | $21.50 | $21.60 | $20.58 | $20.95 | $20.84 | 2,181,290 |
| 2021-07-29 | $21.21 | $21.50 | $20.87 | $21.28 | $21.17 | 2,548,000 |
| 2021-07-28 | $20.65 | $21.10 | $19.01 | $21.10 | $20.99 | 2,616,010 |
| 2021-07-27 | $20.20 | $21.22 | $20.20 | $20.98 | $20.87 | 3,337,490 |
| 2021-07-26 | $19.88 | $20.31 | $19.80 | $20.20 | $20.09 | 1,995,700 |
| 2021-07-23 | $20.00 | $20.20 | $19.68 | $19.84 | $19.74 | 1,395,450 |
| 2021-07-22 | $20.20 | $20.31 | $19.71 | $20.09 | $19.99 | 1,490,770 |
| 2021-07-21 | $19.73 | $20.31 | $19.63 | $20.12 | $20.02 | 1,674,100 |
| 2021-07-20 | $19.56 | $19.73 | $19.33 | $19.63 | $19.53 | 954,770 |
| 2021-07-19 | $19.30 | $19.75 | $18.94 | $19.74 | $19.64 | 1,656,230 |
| 2021-07-16 | $18.62 | $19.57 | $18.62 | $19.17 | $19.07 | 1,714,870 |
| 2021-07-15 | $19.49 | $19.49 | $18.13 | $18.61 | $18.51 | 2,612,470 |
| 2021-07-14 | $20.29 | $20.29 | $19.61 | $19.68 | $19.58 | 1,764,000 |
| 2021-07-13 | $20.52 | $20.58 | $20.00 | $20.20 | $20.09 | 1,294,700 |
| 2021-07-12 | $20.61 | $20.77 | $20.50 | $20.55 | $20.34 | 1,229,400 |
| 2021-07-09 | $21.38 | $21.38 | $20.47 | $20.50 | $20.29 | 2,281,310 |
| 2021-07-08 | $21.30 | $21.47 | $21.04 | $21.26 | $21.05 | 1,259,010 |
| 2021-07-07 | $21.11 | $21.36 | $21.07 | $21.29 | $21.07 | 1,092,300 |
| 2021-07-06 | $20.95 | $21.44 | $20.82 | $21.35 | $21.13 | 1,842,800 |
| 2021-07-05 | $20.55 | $21.00 | $20.53 | $20.93 | $20.72 | 987,200 |
| 2021-07-02 | $20.83 | $21.10 | $20.65 | $20.76 | $20.55 | 1,086,700 |
| 2021-07-01 | $20.86 | $21.19 | $20.67 | $20.83 | $20.62 | 1,621,100 |
| 2021-06-30 | $20.36 | $21.00 | $20.36 | $20.65 | $20.44 | 1,211,200 |
| 2021-06-29 | $21.28 | $21.35 | $20.77 | $20.78 | $20.57 | 1,717,600 |
| 2021-06-28 | $20.90 | $21.50 | $20.89 | $21.36 | $21.14 | 1,842,800 |
| 2021-06-25 | $20.81 | $20.97 | $20.66 | $20.88 | $20.67 | 1,312,900 |
| 2021-06-24 | $21.10 | $21.34 | $20.78 | $20.81 | $20.60 | 1,658,700 |
| 2021-06-23 | $21.50 | $21.62 | $21.10 | $21.13 | $20.92 | 1,986,310 |
| 2021-06-22 | $21.35 | $22.18 | $21.30 | $21.49 | $21.27 | 2,259,600 |
| 2021-06-21 | $21.88 | $21.88 | $21.21 | $21.37 | $21.15 | 2,902,100 |
| 2021-06-18 | $21.61 | $22.05 | $21.60 | $21.88 | $21.66 | 1,191,400 |
| 2021-06-17 | $21.58 | $22.16 | $21.50 | $21.88 | $21.66 | 1,280,800 |
| 2021-06-16 | $22.05 | $22.23 | $21.38 | $21.70 | $21.48 | 1,514,800 |
| 2021-06-15 | $21.67 | $22.45 | $21.22 | $22.11 | $21.89 | 2,857,180 |
| 2021-06-14 | $21.67 | $21.67 | $21.67 | $21.67 | $21.45 | 0 |
| 2021-06-11 | $22.48 | $22.59 | $21.31 | $21.67 | $21.45 | 4,059,270 |
| 2021-06-10 | $23.03 | $23.50 | $22.61 | $22.63 | $22.40 | 2,778,670 |
| 2021-06-09 | $22.75 | $23.14 | $22.32 | $23.14 | $22.91 | 2,413,970 |
| 2021-06-08 | $23.52 | $23.59 | $22.62 | $22.80 | $22.57 | 2,970,780 |
| 2021-06-07 | $22.89 | $23.53 | $22.65 | $23.51 | $23.27 | 3,973,130 |
| 2021-06-04 | $22.90 | $23.40 | $22.56 | $22.86 | $22.63 | 3,068,400 |
| 2021-06-03 | $23.14 | $23.40 | $22.77 | $22.78 | $22.55 | 3,912,370 |
| 2021-06-02 | $23.45 | $23.62 | $22.68 | $23.25 | $23.02 | 7,293,800 |
| 2021-06-01 | $24.08 | $25.48 | $23.16 | $23.63 | $23.39 | 11,507,780 |
| 2021-05-31 | $21.22 | $23.16 | $21.17 | $23.16 | $22.93 | 4,829,100 |
| 2021-05-28 | $20.99 | $21.19 | $20.80 | $21.05 | $20.84 | 1,603,980 |
| 2021-05-27 | $20.81 | $21.27 | $20.81 | $20.99 | $20.78 | 1,487,800 |
| 2021-05-26 | $20.72 | $21.40 | $20.65 | $21.04 | $20.83 | 1,846,330 |
| 2021-05-25 | $20.54 | $20.97 | $20.50 | $20.63 | $20.42 | 1,304,780 |
| 2021-05-24 | $20.67 | $21.11 | $20.27 | $20.54 | $20.33 | 1,619,300 |
| 2021-05-21 | $20.51 | $21.40 | $20.51 | $20.89 | $20.68 | 2,134,900 |
| 2021-05-20 | $21.01 | $21.22 | $20.33 | $20.50 | $20.29 | 2,608,400 |
| 2021-05-19 | $22.10 | $22.10 | $21.00 | $21.23 | $21.02 | 3,378,500 |
| 2021-05-18 | $21.92 | $22.27 | $21.84 | $22.10 | $21.88 | 1,600,900 |
| 2021-05-17 | $21.81 | $22.44 | $21.81 | $21.97 | $21.75 | 2,490,000 |
| 2021-05-14 | $22.50 | $22.82 | $22.00 | $22.17 | $21.95 | 3,948,380 |
| 2021-05-13 | $22.98 | $23.60 | $22.51 | $22.60 | $22.37 | 4,378,970 |
| 2021-05-12 | $22.31 | $23.25 | $22.26 | $23.06 | $22.83 | 3,999,800 |
| 2021-05-11 | $22.16 | $23.25 | $22.16 | $22.61 | $22.38 | 2,769,200 |
| 2021-05-10 | $22.54 | $22.82 | $22.11 | $22.36 | $22.13 | 2,979,880 |
| 2021-05-07 | $22.17 | $23.50 | $21.96 | $22.88 | $22.65 | 4,406,730 |
| 2021-05-06 | $22.00 | $22.53 | $21.55 | $22.37 | $22.14 | 2,972,700 |
| 2021-05-05 | $22.53 | $22.53 | $22.53 | $22.53 | $22.30 | 0 |
| 2021-05-04 | $22.53 | $22.53 | $22.53 | $22.53 | $22.30 | 0 |
| 2021-04-30 | $23.45 | $23.81 | $22.48 | $22.53 | $22.30 | 5,394,400 |
| 2021-04-29 | $22.43 | $24.35 | $22.24 | $23.73 | $23.49 | 8,289,570 |
| 2021-04-28 | $22.40 | $22.98 | $21.80 | $22.70 | $22.47 | 2,948,200 |
| 2021-04-27 | $22.17 | $22.82 | $21.60 | $22.31 | $22.08 | 4,081,800 |
| 2021-04-26 | $22.51 | $23.94 | $22.20 | $22.59 | $22.36 | 5,756,600 |
| 2021-04-23 | $22.95 | $22.98 | $22.06 | $22.19 | $21.97 | 3,540,110 |
| 2021-04-22 | $23.35 | $23.49 | $22.72 | $22.87 | $22.64 | 3,281,620 |
| 2021-04-21 | $23.40 | $23.60 | $22.74 | $23.10 | $22.87 | 4,058,430 |
| 2021-04-20 | $24.06 | $24.43 | $23.33 | $23.55 | $23.31 | 6,655,030 |
| 2021-04-19 | $24.38 | $24.81 | $23.70 | $23.95 | $23.71 | 9,974,360 |
| 2021-04-16 | $21.50 | $23.71 | $21.50 | $23.71 | $23.47 | 6,356,480 |
| 2021-04-15 | $21.94 | $22.21 | $21.52 | $21.55 | $21.33 | 2,719,190 |
| 2021-04-14 | $22.11 | $22.28 | $21.61 | $21.98 | $21.76 | 3,600,000 |
| 2021-04-13 | $22.19 | $22.93 | $21.80 | $22.41 | $22.18 | 4,788,240 |
| 2021-04-12 | $23.04 | $23.68 | $22.51 | $22.54 | $22.31 | 5,173,150 |
| 2021-04-09 | $23.18 | $23.95 | $22.85 | $23.05 | $22.82 | 7,791,310 |
| 2021-04-08 | $24.53 | $26.80 | $23.81 | $24.23 | $23.99 | 12,868,510 |
| 2021-04-07 | $23.75 | $26.39 | $23.06 | $25.00 | $24.75 | 11,528,760 |
| 2021-04-06 | $23.17 | $24.80 | $22.70 | $24.43 | $24.18 | 9,265,780 |
| 2021-04-05 | $23.10 | $23.10 | $23.10 | $23.10 | $22.87 | 0 |
| 2021-04-02 | $25.32 | $25.35 | $23.10 | $23.10 | $22.87 | 12,497,310 |
| 2021-04-01 | $21.72 | $24.06 | $21.30 | $24.06 | $23.82 | 8,735,030 |
| 2021-03-31 | $20.83 | $22.39 | $20.70 | $21.87 | $21.65 | 7,760,000 |
| 2021-03-30 | $20.85 | $21.04 | $20.33 | $20.58 | $20.37 | 3,374,800 |
| 2021-03-29 | $21.14 | $21.80 | $20.89 | $21.19 | $20.98 | 3,765,400 |
| 2021-03-26 | $20.60 | $21.48 | $20.60 | $21.08 | $20.87 | 3,814,270 |
| 2021-03-25 | $20.26 | $21.86 | $19.61 | $20.93 | $20.72 | 6,320,400 |
| 2021-03-24 | $21.33 | $21.64 | $20.21 | $20.29 | $20.09 | 6,671,130 |
| 2021-03-23 | $23.09 | $23.99 | $21.70 | $21.77 | $21.55 | 7,667,380 |
| 2021-03-22 | $24.49 | $24.70 | $23.31 | $23.53 | $23.29 | 7,459,230 |
| 2021-03-19 | $23.50 | $25.51 | $22.70 | $24.73 | $24.48 | 10,646,530 |
| 2021-03-18 | $24.72 | $24.97 | $23.55 | $23.79 | $23.55 | 8,782,830 |
| 2021-03-17 | $25.00 | $26.20 | $24.58 | $25.02 | $24.77 | 13,558,650 |
| 2021-03-16 | $22.00 | $24.64 | $22.00 | $24.64 | $24.39 | 10,442,640 |
| 2021-03-15 | $21.72 | $23.10 | $21.09 | $22.40 | $22.17 | 8,212,980 |
| 2021-03-12 | $22.54 | $22.73 | $21.60 | $22.03 | $21.81 | 9,679,910 |
| 2021-03-11 | $21.46 | $25.30 | $21.46 | $23.25 | $23.02 | 12,203,340 |
| 2021-03-10 | $23.84 | $24.99 | $23.84 | $23.84 | $23.60 | 4,912,250 |
| 2021-03-09 | $28.97 | $29.88 | $25.50 | $26.49 | $26.22 | 18,765,330 |
| 2021-03-08 | $26.21 | $27.21 | $25.63 | $27.21 | $26.94 | 9,219,090 |
| 2021-03-05 | $22.21 | $24.74 | $21.50 | $24.74 | $24.49 | 9,464,680 |
| 2021-03-04 | $21.62 | $23.28 | $21.10 | $22.49 | $22.26 | 8,624,380 |
| 2021-03-03 | $21.99 | $22.90 | $20.80 | $22.06 | $21.84 | 8,232,300 |
| 2021-03-02 | $23.52 | $23.67 | $21.67 | $21.88 | $21.66 | 9,905,490 |
| 2021-03-01 | $22.73 | $24.77 | $22.58 | $23.90 | $23.66 | 12,459,450 |
| 2021-02-26 | $21.09 | $24.68 | $20.20 | $23.70 | $23.46 | 13,650,130 |
| 2021-02-25 | $21.90 | $24.10 | $21.09 | $22.44 | $22.21 | 12,116,530 |
| 2021-02-24 | $23.70 | $23.82 | $20.03 | $23.28 | $23.04 | 15,705,010 |
| 2021-02-23 | $20.27 | $21.65 | $19.88 | $21.65 | $21.43 | 4,450,670 |
| 2021-02-22 | $18.00 | $19.68 | $17.89 | $19.68 | $19.48 | 5,704,880 |
| 2021-02-19 | $16.87 | $17.89 | $16.51 | $17.89 | $17.71 | 5,406,300 |
| 2021-02-18 | $14.82 | $16.26 | $14.82 | $16.26 | $16.10 | 2,673,400 |
| 2021-02-17 | $14.78 | $14.78 | $14.78 | $14.78 | $14.63 | 0 |
| 2021-02-16 | $14.78 | $14.78 | $14.78 | $14.78 | $14.63 | 0 |
| 2021-02-15 | $14.78 | $14.78 | $14.78 | $14.78 | $14.63 | 0 |
| 2021-02-12 | $14.78 | $14.78 | $14.78 | $14.78 | $14.63 | 0 |
| 2021-02-11 | $14.78 | $14.78 | $14.78 | $14.78 | $14.63 | 0 |
| 2021-02-10 | $14.72 | $15.05 | $14.62 | $14.78 | $14.63 | 1,520,800 |
| 2021-02-09 | $14.65 | $14.90 | $14.53 | $14.72 | $14.57 | 1,254,000 |
| 2021-02-08 | $15.29 | $15.29 | $14.56 | $14.64 | $14.49 | 1,640,200 |
| 2021-02-05 | $15.61 | $16.05 | $15.06 | $15.12 | $14.97 | 1,859,600 |
| 2021-02-04 | $16.20 | $16.28 | $15.41 | $15.58 | $15.42 | 1,829,500 |
| 2021-02-03 | $16.37 | $16.50 | $16.04 | $16.15 | $15.99 | 1,959,370 |
| 2021-02-02 | $16.21 | $16.70 | $16.11 | $16.52 | $16.35 | 2,129,820 |
| 2021-02-01 | $16.72 | $16.80 | $16.13 | $16.21 | $16.05 | 2,003,720 |
| 2021-01-29 | $17.20 | $17.30 | $16.46 | $16.72 | $16.55 | 2,864,300 |
| 2021-01-28 | $17.16 | $17.91 | $16.90 | $17.20 | $17.03 | 3,075,700 |
| 2021-01-27 | $17.32 | $17.60 | $16.96 | $17.16 | $16.99 | 2,084,070 |
| 2021-01-26 | $17.34 | $17.66 | $17.17 | $17.34 | $17.16 | 2,289,600 |
| 2021-01-25 | $18.22 | $18.27 | $17.07 | $17.22 | $17.05 | 3,444,940 |
| 2021-01-22 | $18.10 | $19.08 | $18.10 | $18.27 | $18.09 | 3,343,000 |
| 2021-01-21 | $18.59 | $19.30 | $18.48 | $18.49 | $18.30 | 3,866,850 |
| 2021-01-20 | $18.52 | $18.75 | $18.15 | $18.40 | $18.21 | 3,090,640 |
| 2021-01-19 | $18.35 | $19.07 | $18.14 | $18.52 | $18.33 | 4,326,100 |
| 2021-01-18 | $18.79 | $19.14 | $18.14 | $18.46 | $18.27 | 6,223,500 |
| 2021-01-15 | $16.94 | $18.69 | $16.85 | $18.69 | $18.50 | 5,544,650 |
| 2021-01-14 | $17.40 | $17.42 | $16.75 | $16.99 | $16.82 | 3,460,300 |
| 2021-01-13 | $18.09 | $18.35 | $17.46 | $17.47 | $17.29 | 3,429,840 |
| 2021-01-12 | $18.30 | $18.60 | $18.16 | $18.21 | $18.03 | 2,639,300 |
| 2021-01-11 | $19.35 | $19.35 | $18.11 | $18.40 | $18.21 | 4,608,200 |
| 2021-01-08 | $19.56 | $19.67 | $18.92 | $19.11 | $18.92 | 3,222,600 |
| 2021-01-07 | $20.57 | $20.66 | $19.15 | $19.44 | $19.24 | 5,162,500 |
| 2021-01-06 | $20.89 | $21.32 | $20.43 | $20.83 | $20.62 | 4,888,740 |
| 2021-01-05 | $21.87 | $22.45 | $21.23 | $21.43 | $21.21 | 5,587,200 |
| 2021-01-04 | $21.50 | $21.91 | $21.25 | $21.72 | $21.50 | 4,443,400 |
| 2021-01-01 | $21.56 | $21.56 | $21.56 | $21.56 | $21.34 | 0 |
| 2020-12-31 | $21.80 | $22.20 | $21.40 | $21.56 | $21.34 | 6,212,700 |
| 2020-12-30 | $21.13 | $23.00 | $20.87 | $22.01 | $21.79 | 8,699,800 |
| 2020-12-29 | $22.43 | $22.43 | $20.83 | $21.18 | $20.97 | 5,289,500 |
| 2020-12-28 | $22.17 | $22.35 | $21.57 | $22.01 | $21.79 | 6,200,800 |
| 2020-12-25 | $21.81 | $23.02 | $21.60 | $22.39 | $22.16 | 7,529,240 |
| 2020-12-24 | $24.41 | $24.41 | $21.67 | $21.70 | $21.48 | 9,538,260 |
| 2020-12-23 | $24.40 | $25.29 | $23.90 | $24.08 | $23.84 | 7,553,890 |
| 2020-12-22 | $26.13 | $26.40 | $24.80 | $24.82 | $24.57 | 9,345,600 |
| 2020-12-21 | $27.10 | $27.66 | $26.20 | $26.47 | $26.20 | 10,541,900 |
| 2020-12-18 | $27.59 | $28.90 | $26.10 | $27.78 | $27.50 | 13,672,300 |
| 2020-12-17 | $25.51 | $28.88 | $25.51 | $27.55 | $27.27 | 14,069,870 |
| 2020-12-16 | $31.50 | $31.95 | $27.58 | $27.58 | $27.30 | 11,288,320 |
| 2020-12-15 | $28.48 | $30.64 | $28.46 | $30.64 | $30.33 | 9,245,220 |
| 2020-12-14 | $24.62 | $27.85 | $24.61 | $27.85 | $27.57 | 14,312,470 |
| 2020-12-11 | $24.27 | $27.68 | $24.27 | $25.32 | $25.06 | 18,184,430 |
| 2020-12-10 | $26.97 | $27.50 | $26.97 | $26.97 | $26.70 | 6,730,570 |
| 2020-12-09 | $29.97 | $33.30 | $29.97 | $29.97 | $29.67 | 16,185,910 |
| 2020-12-08 | $33.30 | $33.30 | $33.30 | $33.30 | $32.96 | 229,100 |
| 2020-12-07 | $37.00 | $37.00 | $37.00 | $37.00 | $36.63 | 57,400 |
| 2020-12-04 | $41.11 | $41.11 | $41.11 | $41.11 | $40.69 | 74,700 |
| 2020-12-03 | $45.68 | $45.68 | $45.68 | $45.68 | $45.22 | 71,300 |
| 2020-12-02 | $50.75 | $50.75 | $50.75 | $50.75 | $50.24 | 166,500 |
| 2020-12-01 | $56.39 | $56.39 | $56.39 | $56.39 | $55.82 | 318,300 |
| 2020-11-30 | $64.93 | $65.45 | $62.65 | $62.65 | $62.02 | 1,434,420 |
| 2020-11-27 | $64.30 | $65.50 | $62.21 | $64.93 | $64.27 | 1,586,230 |
| 2020-11-26 | $64.00 | $64.57 | $63.00 | $63.90 | $63.25 | 831,200 |
| 2020-11-25 | $63.72 | $64.99 | $62.01 | $63.90 | $63.25 | 2,541,400 |
| 2020-11-24 | $63.50 | $64.99 | $59.50 | $63.27 | $62.63 | 3,128,750 |
| 2020-11-23 | $53.00 | $62.89 | $53.00 | $62.52 | $61.89 | 3,082,630 |
| 2020-11-20 | $63.20 | $63.68 | $57.31 | $57.31 | $56.73 | 1,985,830 |
| 2020-11-19 | $62.62 | $68.00 | $61.66 | $63.68 | $63.04 | 2,406,240 |
| 2020-11-18 | $62.99 | $64.20 | $60.50 | $63.53 | $62.89 | 1,972,030 |
| 2020-11-17 | $67.00 | $67.00 | $60.02 | $63.62 | $62.98 | 2,492,570 |
| 2020-11-16 | $63.99 | $64.32 | $61.82 | $63.50 | $62.86 | 1,273,600 |
| 2020-11-13 | $63.09 | $65.38 | $62.50 | $63.22 | $62.58 | 2,368,800 |
| 2020-11-12 | $57.25 | $62.98 | $57.25 | $62.13 | $61.50 | 1,879,200 |
| 2020-11-11 | $59.49 | $59.49 | $55.56 | $57.35 | $56.77 | 1,730,600 |
| 2020-11-10 | $58.99 | $61.06 | $58.11 | $59.50 | $58.90 | 1,288,170 |
| 2020-11-09 | $61.73 | $62.49 | $59.20 | $59.47 | $58.87 | 1,097,900 |
| 2020-11-06 | $62.00 | $63.00 | $60.90 | $60.96 | $60.34 | 1,790,300 |
| 2020-11-05 | $59.80 | $61.80 | $57.79 | $61.15 | $60.53 | 1,721,770 |
| 2020-11-04 | $61.80 | $61.80 | $57.02 | $59.50 | $58.90 | 1,945,280 |
| 2020-11-03 | $60.59 | $61.89 | $58.92 | $61.80 | $61.18 | 2,931,150 |
| 2020-11-02 | $57.96 | $60.50 | $57.79 | $60.29 | $59.68 | 1,348,900 |
| 2020-10-30 | $58.11 | $58.49 | $56.28 | $57.65 | $57.07 | 1,675,500 |
| 2020-10-29 | $58.00 | $58.39 | $56.13 | $57.35 | $56.77 | 1,344,600 |
| 2020-10-28 | $60.08 | $60.50 | $57.03 | $58.44 | $57.85 | 1,620,700 |
| 2020-10-27 | $59.14 | $60.28 | $58.26 | $59.77 | $59.17 | 2,436,800 |
| 2020-10-26 | $54.46 | $59.71 | $54.46 | $58.27 | $57.68 | 2,651,700 |
| 2020-10-23 | $55.99 | $56.30 | $53.55 | $54.28 | $53.73 | 1,613,830 |
| 2020-10-22 | $55.84 | $57.21 | $53.21 | $55.80 | $55.24 | 3,051,270 |
| 2020-10-21 | $56.00 | $56.88 | $54.51 | $55.80 | $55.24 | 1,966,550 |
| 2020-10-20 | $55.00 | $56.08 | $54.19 | $56.06 | $55.49 | 1,725,600 |
| 2020-10-19 | $53.93 | $55.00 | $53.33 | $54.86 | $54.31 | 1,725,470 |
| 2020-10-16 | $53.15 | $53.96 | $52.53 | $53.82 | $53.28 | 1,294,400 |
| 2020-10-15 | $53.11 | $53.99 | $52.01 | $52.87 | $52.34 | 2,047,070 |
| 2020-10-14 | $52.11 | $54.77 | $51.00 | $52.50 | $51.97 | 2,488,270 |
| 2020-10-13 | $48.57 | $51.87 | $46.90 | $51.86 | $51.34 | 2,473,600 |
| 2020-10-12 | $44.00 | $47.88 | $43.96 | $47.58 | $47.10 | 2,587,140 |
| 2020-10-09 | $41.91 | $44.27 | $40.51 | $44.00 | $43.56 | 1,824,240 |
| 2020-10-08 | $41.28 | $41.28 | $41.28 | $41.28 | $40.86 | 0 |
| 2020-10-07 | $41.28 | $41.28 | $41.28 | $41.28 | $40.86 | 0 |
| 2020-10-06 | $41.28 | $41.28 | $41.28 | $41.28 | $40.86 | 0 |
| 2020-10-05 | $41.28 | $41.28 | $41.28 | $41.28 | $40.86 | 0 |
| 2020-10-02 | $41.28 | $41.28 | $41.28 | $41.28 | $40.86 | 0 |
| 2020-10-01 | $41.28 | $41.28 | $41.28 | $41.28 | $40.86 | 0 |
| 2020-09-30 | $42.42 | $42.50 | $40.00 | $41.28 | $40.86 | 2,373,800 |
| 2020-09-29 | $40.47 | $42.39 | $40.36 | $41.95 | $41.53 | 2,209,670 |
| 2020-09-28 | $42.00 | $42.00 | $39.36 | $40.50 | $40.09 | 2,030,770 |
| 2020-09-25 | $39.70 | $42.31 | $39.68 | $42.00 | $41.58 | 3,422,640 |
| 2020-09-24 | $38.80 | $40.48 | $38.67 | $39.79 | $39.39 | 3,462,110 |
| 2020-09-23 | $40.46 | $42.95 | $37.58 | $38.80 | $38.41 | 5,316,390 |
| 2020-09-22 | $42.45 | $42.45 | $38.25 | $41.28 | $40.86 | 3,138,600 |
| 2020-09-21 | $45.28 | $45.78 | $41.00 | $42.50 | $42.07 | 4,073,420 |
| 2020-09-18 | $44.57 | $45.96 | $44.22 | $45.07 | $44.61 | 2,155,020 |
| 2020-09-17 | $43.07 | $44.95 | $43.05 | $44.56 | $44.11 | 2,281,500 |
| 2020-09-16 | $40.00 | $43.50 | $39.54 | $43.07 | $42.63 | 3,397,610 |
| 2020-09-15 | $36.94 | $40.47 | $36.00 | $40.00 | $39.60 | 4,273,610 |
| 2020-09-14 | $44.16 | $44.16 | $38.84 | $38.84 | $38.45 | 5,365,500 |
| 2020-09-11 | $41.85 | $43.48 | $40.59 | $43.16 | $42.72 | 1,602,380 |
| 2020-09-10 | $41.54 | $42.13 | $40.43 | $41.39 | $40.97 | 1,932,700 |
| 2020-09-09 | $40.52 | $41.73 | $40.00 | $41.55 | $41.13 | 2,652,600 |
| 2020-09-08 | $44.46 | $44.46 | $40.92 | $41.33 | $40.91 | 2,407,920 |
| 2020-09-07 | $42.78 | $43.86 | $42.20 | $42.34 | $41.91 | 1,381,770 |
| 2020-09-04 | $42.24 | $42.95 | $41.03 | $42.83 | $42.40 | 1,649,200 |
| 2020-09-03 | $43.12 | $44.00 | $42.13 | $42.88 | $42.45 | 2,176,000 |
| 2020-09-02 | $44.10 | $44.57 | $42.13 | $42.67 | $42.24 | 2,808,090 |
| 2020-09-01 | $43.50 | $45.72 | $42.90 | $44.00 | $43.56 | 1,988,770 |
| 2020-08-31 | $40.90 | $43.86 | $40.70 | $43.18 | $42.74 | 3,919,000 |
| 2020-08-28 | $40.12 | $40.96 | $39.52 | $40.71 | $40.30 | 2,123,500 |
| 2020-08-27 | $41.06 | $41.19 | $39.50 | $40.15 | $39.74 | 2,123,800 |
| 2020-08-26 | $40.33 | $41.00 | $39.00 | $40.34 | $39.93 | 2,579,900 |
| 2020-08-25 | $38.00 | $40.52 | $37.59 | $40.40 | $39.99 | 4,073,700 |
| 2020-08-24 | $37.44 | $38.28 | $36.60 | $37.96 | $37.58 | 3,606,750 |
| 2020-08-21 | $36.48 | $38.50 | $36.30 | $36.92 | $36.55 | 4,506,400 |
| 2020-08-20 | $35.55 | $36.99 | $34.00 | $36.10 | $35.74 | 4,559,200 |
| 2020-08-19 | $36.20 | $37.42 | $36.00 | $36.58 | $36.21 | 4,389,710 |
| 2020-08-18 | $35.99 | $37.50 | $35.00 | $36.78 | $36.41 | 7,448,460 |
| 2020-08-17 | $31.96 | $34.97 | $31.96 | $34.97 | $34.62 | 5,991,890 |
| 2020-08-14 | $30.90 | $32.48 | $30.90 | $31.79 | $31.47 | 3,209,320 |
| 2020-08-13 | $30.94 | $31.87 | $30.30 | $31.26 | $30.94 | 3,389,990 |
| 2020-08-12 | $30.74 | $32.58 | $29.00 | $31.26 | $30.94 | 7,614,420 |
| 2020-08-11 | $27.80 | $30.58 | $27.50 | $30.58 | $30.27 | 6,237,850 |
| 2020-08-10 | $27.30 | $28.20 | $27.20 | $27.80 | $27.52 | 2,493,600 |
| 2020-08-07 | $27.20 | $27.50 | $26.95 | $27.33 | $27.05 | 1,600,900 |
| 2020-08-06 | $28.50 | $28.50 | $26.66 | $27.37 | $27.09 | 3,567,100 |
| 2020-08-05 | $28.66 | $29.20 | $28.23 | $28.62 | $28.33 | 1,467,470 |
| 2020-08-04 | $28.85 | $28.85 | $28.08 | $28.65 | $28.36 | 1,664,650 |
| 2020-08-03 | $28.43 | $28.88 | $28.16 | $28.75 | $28.46 | 1,750,350 |
| 2020-07-31 | $28.53 | $28.98 | $28.27 | $28.42 | $28.13 | 2,084,770 |
| 2020-07-30 | $28.69 | $29.10 | $28.13 | $28.50 | $28.21 | 2,717,750 |
| 2020-07-29 | $27.88 | $28.80 | $27.75 | $28.58 | $28.29 | 2,012,420 |
| 2020-07-28 | $28.45 | $28.45 | $27.78 | $27.95 | $27.67 | 1,739,900 |
| 2020-07-27 | $27.20 | $28.30 | $27.07 | $28.00 | $27.65 | 2,327,200 |
| 2020-07-24 | $27.66 | $27.92 | $26.80 | $27.00 | $26.66 | 2,587,000 |
| 2020-07-23 | $27.60 | $28.44 | $27.36 | $27.43 | $27.09 | 2,959,870 |
| 2020-07-22 | $27.49 | $28.16 | $26.98 | $28.05 | $27.70 | 3,991,100 |
| 2020-07-21 | $28.62 | $28.66 | $26.91 | $27.33 | $26.99 | 2,791,100 |
| 2020-07-20 | $27.75 | $28.66 | $27.75 | $27.92 | $27.57 | 3,973,400 |
| 2020-07-17 | $25.87 | $27.80 | $25.85 | $27.51 | $27.16 | 7,203,700 |
| 2020-07-16 | $27.37 | $27.68 | $26.00 | $26.00 | $25.67 | 3,375,070 |
| 2020-07-15 | $29.00 | $29.39 | $26.78 | $27.79 | $27.44 | 5,984,950 |
| 2020-07-14 | $28.15 | $30.47 | $27.97 | $29.75 | $29.38 | 10,706,800 |
| 2020-07-13 | $27.59 | $28.02 | $27.26 | $27.81 | $27.46 | 2,779,200 |
| 2020-07-10 | $28.21 | $28.41 | $27.50 | $27.50 | $27.15 | 3,423,170 |
| 2020-07-09 | $28.50 | $28.58 | $27.90 | $28.21 | $27.86 | 3,795,400 |
| 2020-07-08 | $28.02 | $28.70 | $27.62 | $28.39 | $28.03 | 4,720,450 |
| 2020-07-07 | $27.00 | $29.09 | $26.62 | $28.41 | $28.05 | 9,438,620 |
| 2020-07-06 | $27.01 | $27.24 | $25.50 | $27.00 | $26.66 | 7,735,190 |
| 2020-07-03 | $27.88 | $27.97 | $27.00 | $27.38 | $27.04 | 6,450,800 |
| 2020-07-02 | $26.56 | $28.50 | $26.56 | $28.50 | $28.14 | 11,625,270 |
| 2020-07-01 | $32.76 | $33.20 | $29.51 | $29.51 | $29.14 | 18,843,100 |
| 2020-06-30 | $32.83 | $32.90 | $31.70 | $32.79 | $32.38 | 6,134,740 |
| 2020-06-29 | $32.00 | $32.90 | $31.57 | $32.77 | $32.36 | 5,318,960 |
| 2020-06-26 | $32.02 | $32.02 | $32.02 | $32.02 | $31.62 | 0 |
| 2020-06-25 | $32.02 | $32.02 | $32.02 | $32.02 | $31.62 | 0 |
| 2020-06-24 | $30.46 | $32.38 | $29.81 | $32.02 | $31.62 | 6,701,130 |
| 2020-06-23 | $30.10 | $30.55 | $29.53 | $30.07 | $29.69 | 3,495,610 |
| 2020-06-22 | $28.65 | $30.65 | $28.51 | $30.40 | $30.02 | 6,284,700 |
| 2020-06-19 | $26.53 | $29.02 | $26.53 | $29.02 | $28.66 | 10,719,480 |
| 2020-06-18 | $24.40 | $26.87 | $24.35 | $26.38 | $26.05 | 8,795,170 |
| 2020-06-17 | $24.50 | $24.71 | $23.88 | $24.55 | $24.24 | 4,390,800 |
| 2020-06-16 | $23.40 | $24.60 | $23.40 | $24.45 | $24.14 | 6,527,040 |
| 2020-06-15 | $23.69 | $23.95 | $23.36 | $23.40 | $23.11 | 1,108,100 |
| 2020-06-12 | $23.00 | $23.90 | $22.63 | $23.69 | $23.39 | 964,200 |
| 2020-06-11 | $23.82 | $24.00 | $23.31 | $23.68 | $23.38 | 1,189,800 |
| 2020-06-10 | $24.10 | $24.22 | $23.72 | $23.76 | $23.46 | 1,167,700 |
| 2020-06-09 | $24.36 | $24.36 | $23.70 | $24.14 | $23.84 | 2,250,700 |
| 2020-06-08 | $24.80 | $24.88 | $23.70 | $24.13 | $23.83 | 5,625,200 |
| 2020-06-05 | $22.46 | $24.70 | $21.98 | $24.70 | $24.39 | 5,506,520 |
| 2020-06-04 | $22.20 | $22.82 | $22.20 | $22.45 | $22.17 | 2,018,540 |
| 2020-06-03 | $21.06 | $22.95 | $20.75 | $22.46 | $22.18 | 3,677,100 |
| 2020-06-02 | $21.23 | $21.27 | $20.80 | $20.91 | $20.65 | 1,382,000 |
| 2020-06-01 | $20.78 | $21.20 | $20.78 | $21.09 | $20.82 | 1,324,900 |
| 2020-05-29 | $20.64 | $20.97 | $20.52 | $20.78 | $20.52 | 1,076,160 |
| 2020-05-28 | $20.33 | $20.97 | $20.33 | $20.77 | $20.51 | 1,465,800 |
| 2020-05-27 | $21.73 | $21.75 | $20.50 | $20.67 | $20.41 | 2,634,370 |
| 2020-05-26 | $22.35 | $22.35 | $21.30 | $21.66 | $21.39 | 1,720,800 |
| 2020-05-25 | $22.15 | $22.40 | $21.46 | $22.09 | $21.81 | 2,086,000 |
| 2020-05-22 | $21.00 | $22.26 | $20.81 | $22.00 | $21.72 | 3,200,100 |
| 2020-05-21 | $22.30 | $22.30 | $21.10 | $21.10 | $20.83 | 3,793,070 |
| 2020-05-20 | $23.37 | $23.66 | $22.79 | $22.79 | $22.50 | 2,369,770 |
| 2020-05-19 | $22.20 | $24.80 | $22.20 | $24.29 | $23.98 | 7,638,000 |
| 2020-05-18 | $24.67 | $24.67 | $24.67 | $24.67 | $24.36 | 402,700 |
| 2020-05-15 | $29.70 | $30.01 | $27.41 | $27.41 | $27.07 | 9,306,650 |
| 2020-05-14 | $29.15 | $30.45 | $28.35 | $30.45 | $30.07 | 2,817,790 |
| 2020-05-13 | $28.96 | $29.52 | $28.56 | $29.16 | $28.79 | 2,980,000 |
| 2020-05-12 | $28.90 | $29.19 | $28.31 | $29.04 | $28.67 | 1,351,600 |
| 2020-05-11 | $28.99 | $29.19 | $28.33 | $28.75 | $28.39 | 925,300 |
| 2020-05-08 | $29.47 | $29.47 | $28.67 | $28.99 | $28.63 | 1,263,820 |
| 2020-05-07 | $29.73 | $30.40 | $29.31 | $29.40 | $29.03 | 1,892,900 |
| 2020-05-06 | $28.80 | $29.90 | $28.65 | $29.80 | $29.43 | 1,563,940 |
| 2020-05-05 | $29.12 | $29.12 | $29.12 | $29.12 | $28.75 | 0 |
| 2020-05-04 | $29.12 | $29.12 | $29.12 | $29.12 | $28.75 | 0 |
| 2020-05-01 | $29.12 | $29.12 | $29.12 | $29.12 | $28.75 | 0 |
| 2020-04-30 | $27.90 | $29.20 | $27.83 | $29.12 | $28.75 | 1,992,260 |
| 2020-04-29 | $28.43 | $28.49 | $27.56 | $27.80 | $27.45 | 1,978,100 |
| 2020-04-28 | $28.35 | $29.29 | $26.51 | $28.37 | $28.01 | 2,870,300 |
| 2020-04-27 | $29.45 | $29.79 | $28.06 | $29.00 | $28.64 | 2,942,000 |
| 2020-04-24 | $30.41 | $30.69 | $28.86 | $29.06 | $28.69 | 2,831,500 |
| 2020-04-23 | $30.70 | $30.90 | $29.60 | $30.58 | $30.20 | 3,029,370 |
| 2020-04-22 | $30.95 | $31.09 | $29.90 | $30.20 | $29.82 | 3,749,600 |
| 2020-04-21 | $31.35 | $31.99 | $30.83 | $30.96 | $30.57 | 2,930,390 |
| 2020-04-20 | $30.63 | $31.92 | $30.63 | $31.50 | $31.10 | 4,753,880 |
| 2020-04-17 | $29.29 | $31.20 | $28.94 | $30.95 | $30.56 | 6,033,490 |
| 2020-04-16 | $28.80 | $29.26 | $28.53 | $28.98 | $28.62 | 2,519,500 |
| 2020-04-15 | $28.70 | $29.50 | $28.06 | $28.85 | $28.49 | 5,242,800 |
| 2020-04-14 | $27.87 | $28.30 | $27.56 | $28.04 | $27.69 | 2,928,200 |
| 2020-04-13 | $26.77 | $27.91 | $26.51 | $27.88 | $27.53 | 3,386,700 |
| 2020-04-10 | $27.41 | $27.83 | $26.20 | $26.89 | $26.55 | 2,857,470 |
| 2020-04-09 | $26.61 | $27.98 | $26.60 | $27.47 | $27.12 | 5,715,710 |
| 2020-04-08 | $25.99 | $26.80 | $24.80 | $26.61 | $26.28 | 6,134,850 |
| 2020-04-07 | $26.89 | $26.89 | $25.50 | $26.04 | $25.71 | 3,739,770 |
| 2020-04-06 | $26.93 | $26.93 | $26.93 | $26.93 | $26.59 | 0 |
| 2020-04-03 | $26.90 | $27.30 | $26.10 | $26.93 | $26.59 | 2,666,600 |
| 2020-04-02 | $25.50 | $26.94 | $25.38 | $26.94 | $26.60 | 4,614,700 |
| 2020-04-01 | $24.45 | $25.99 | $24.27 | $25.55 | $25.23 | 2,384,400 |
| 2020-03-31 | $25.53 | $25.53 | $24.33 | $24.43 | $24.12 | 1,855,100 |
| 2020-03-30 | $26.16 | $26.16 | $25.15 | $25.20 | $24.88 | 1,329,170 |
| 2020-03-27 | $26.65 | $26.74 | $26.08 | $26.17 | $25.84 | 1,447,450 |
| 2020-03-26 | $26.50 | $26.76 | $25.69 | $26.56 | $26.23 | 2,977,600 |
| 2020-03-25 | $26.35 | $26.82 | $26.18 | $26.61 | $26.28 | 3,868,900 |
| 2020-03-24 | $26.60 | $26.60 | $24.93 | $26.36 | $26.03 | 3,828,700 |
| 2020-03-23 | $27.10 | $27.10 | $25.90 | $26.25 | $25.92 | 3,228,000 |
| 2020-03-20 | $26.03 | $27.99 | $25.81 | $27.60 | $27.25 | 4,824,300 |
| 2020-03-19 | $24.22 | $26.20 | $24.22 | $26.00 | $25.67 | 5,427,450 |
| 2020-03-18 | $25.28 | $25.38 | $24.00 | $24.22 | $23.92 | 2,239,600 |
| 2020-03-17 | $26.35 | $26.89 | $23.64 | $24.99 | $24.68 | 3,454,870 |
| 2020-03-16 | $27.95 | $28.09 | $26.00 | $26.27 | $25.94 | 1,631,000 |
| 2020-03-13 | $27.01 | $27.55 | $26.61 | $27.35 | $27.01 | 1,199,500 |
| 2020-03-12 | $27.77 | $28.49 | $27.00 | $28.00 | $27.65 | 1,020,600 |
| 2020-03-11 | $28.88 | $28.94 | $27.51 | $28.00 | $27.65 | 1,772,200 |
| 2020-03-10 | $28.10 | $28.93 | $27.30 | $28.72 | $28.36 | 2,957,800 |
| 2020-03-09 | $29.01 | $30.03 | $28.40 | $28.74 | $28.38 | 2,784,260 |
| 2020-03-06 | $27.43 | $29.98 | $27.41 | $29.68 | $29.31 | 5,152,120 |
| 2020-03-05 | $27.72 | $27.96 | $27.20 | $27.79 | $27.44 | 2,716,110 |
| 2020-03-04 | $26.81 | $27.79 | $26.45 | $27.67 | $27.32 | 4,648,080 |
| 2020-03-03 | $26.88 | $28.75 | $26.10 | $27.38 | $27.04 | 8,212,800 |
| 2020-03-02 | $23.80 | $26.14 | $23.80 | $26.14 | $25.81 | 6,457,990 |
| 2020-02-28 | $25.50 | $25.50 | $23.18 | $23.76 | $23.46 | 10,009,720 |
| 2020-02-27 | $23.65 | $25.75 | $23.60 | $25.75 | $25.43 | 9,833,400 |
| 2020-02-26 | $24.98 | $25.20 | $23.57 | $23.70 | $23.40 | 3,411,280 |
| 2020-02-25 | $25.20 | $25.55 | $24.29 | $25.20 | $24.88 | 3,246,420 |
| 2020-02-24 | $25.00 | $25.70 | $24.68 | $25.64 | $25.32 | 4,983,490 |
| 2020-02-21 | $25.68 | $26.49 | $25.25 | $25.30 | $24.98 | 4,525,660 |
| 2020-02-20 | $26.33 | $26.40 | $23.72 | $25.79 | $25.47 | 5,375,470 |
| 2020-02-19 | $25.10 | $27.35 | $25.00 | $26.36 | $26.03 | 8,912,810 |
| 2020-02-18 | $24.00 | $25.32 | $23.30 | $25.32 | $25.00 | 10,666,120 |
| 2020-02-17 | $21.05 | $23.02 | $21.05 | $23.02 | $22.73 | 6,396,050 |
| 2020-02-14 | $20.70 | $21.35 | $20.50 | $20.93 | $20.67 | 2,627,600 |
| 2020-02-13 | $21.00 | $21.27 | $20.70 | $20.80 | $20.54 | 2,563,860 |
| 2020-02-12 | $20.60 | $21.80 | $20.41 | $21.10 | $20.83 | 2,787,900 |
| 2020-02-11 | $19.87 | $21.03 | $19.87 | $20.76 | $20.50 | 3,555,480 |
| 2020-02-10 | $19.80 | $19.95 | $19.50 | $19.86 | $19.61 | 1,197,460 |
| 2020-02-07 | $19.84 | $20.00 | $19.16 | $19.90 | $19.65 | 2,469,000 |
| 2020-02-06 | $19.99 | $20.15 | $19.37 | $19.94 | $19.69 | 3,943,760 |
| 2020-02-05 | $18.39 | $20.24 | $18.18 | $20.22 | $19.97 | 5,898,460 |
| 2020-02-04 | $17.82 | $19.15 | $17.82 | $18.40 | $18.17 | 5,601,320 |
| 2020-02-03 | $19.80 | $19.80 | $19.80 | $19.80 | $19.55 | 59,100 |
| 2020-01-31 | $22.00 | $22.00 | $22.00 | $22.00 | $21.72 | 0 |
| 2020-01-30 | $22.00 | $22.00 | $22.00 | $22.00 | $21.72 | 0 |
| 2020-01-29 | $22.00 | $22.00 | $22.00 | $22.00 | $21.72 | 0 |
| 2020-01-28 | $22.00 | $22.00 | $22.00 | $22.00 | $21.72 | 0 |
| 2020-01-27 | $22.00 | $22.00 | $22.00 | $22.00 | $21.72 | 0 |
| 2020-01-24 | $22.00 | $22.00 | $22.00 | $22.00 | $21.72 | 0 |
| 2020-01-23 | $21.46 | $22.00 | $21.15 | $22.00 | $21.72 | 1,803,160 |
| 2020-01-22 | $22.20 | $22.20 | $21.10 | $21.14 | $20.87 | 2,399,240 |
| 2020-01-21 | $23.20 | $23.40 | $21.82 | $22.42 | $22.14 | 3,530,820 |
| 2020-01-20 | $24.50 | $24.80 | $22.19 | $23.39 | $23.10 | 5,566,790 |
| 2020-01-17 | $24.30 | $25.20 | $24.06 | $24.66 | $24.35 | 5,465,270 |
| 2020-01-16 | $23.06 | $25.45 | $21.08 | $24.75 | $24.44 | 9,598,800 |
| 2020-01-15 | $23.81 | $24.15 | $22.60 | $23.34 | $23.05 | 2,683,200 |
| 2020-01-14 | $23.13 | $24.39 | $22.62 | $24.00 | $23.70 | 3,332,220 |
| 2020-01-13 | $22.22 | $23.18 | $22.00 | $23.00 | $22.71 | 3,128,710 |
| 2020-01-10 | $22.20 | $22.34 | $21.80 | $22.22 | $21.94 | 1,258,500 |
| 2020-01-09 | $22.28 | $22.45 | $21.75 | $22.20 | $21.92 | 2,214,100 |
| 2020-01-08 | $22.20 | $22.60 | $21.95 | $21.96 | $21.68 | 2,990,700 |
| 2020-01-07 | $21.63 | $22.30 | $21.55 | $22.08 | $21.80 | 3,557,820 |
| 2020-01-06 | $21.47 | $22.06 | $21.30 | $21.56 | $21.29 | 2,466,940 |
| 2020-01-03 | $22.39 | $22.75 | $21.88 | $22.06 | $21.78 | 3,523,400 |
| 2020-01-02 | $22.15 | $22.79 | $21.63 | $22.39 | $22.11 | 4,172,900 |
| 2020-01-01 | $22.06 | $22.06 | $22.06 | $22.06 | $21.78 | 0 |
| 2019-12-31 | $22.51 | $23.20 | $22.00 | $22.06 | $21.78 | 3,866,400 |
| 2019-12-30 | $21.00 | $23.16 | $20.86 | $23.00 | $22.71 | 6,858,140 |
| 2019-12-27 | $19.50 | $21.40 | $19.15 | $21.36 | $21.09 | 7,407,180 |
| 2019-12-26 | $19.68 | $20.18 | $19.28 | $19.54 | $19.29 | 2,827,150 |
| 2019-12-25 | $19.10 | $21.00 | $18.97 | $19.71 | $19.46 | 5,419,560 |
| 2019-12-24 | $18.56 | $19.41 | $17.70 | $19.23 | $18.99 | 5,041,080 |
| 2019-12-23 | $18.10 | $18.92 | $18.09 | $18.42 | $18.19 | 4,742,100 |
| 2019-12-20 | $18.12 | $18.55 | $17.85 | $18.04 | $17.81 | 2,106,600 |
| 2019-12-19 | $17.55 | $18.13 | $17.35 | $18.13 | $17.90 | 2,981,570 |
| 2019-12-18 | $17.69 | $17.75 | $17.44 | $17.55 | $17.33 | 1,203,050 |
| 2019-12-17 | $17.84 | $17.90 | $17.37 | $17.73 | $17.51 | 1,376,950 |
| 2019-12-16 | $18.20 | $18.26 | $17.70 | $17.82 | $17.60 | 1,782,290 |
| 2019-12-13 | $18.28 | $19.10 | $17.92 | $18.20 | $17.97 | 2,094,400 |
| 2019-12-12 | $18.32 | $18.41 | $17.94 | $18.28 | $18.05 | 1,375,200 |
| 2019-12-11 | $18.24 | $18.55 | $18.10 | $18.31 | $18.08 | 1,213,300 |
| 2019-12-10 | $17.60 | $18.40 | $17.55 | $18.31 | $18.08 | 2,859,460 |
| 2019-12-09 | $17.48 | $17.70 | $17.31 | $17.64 | $17.42 | 930,400 |
| 2019-12-06 | $17.50 | $17.61 | $17.09 | $17.50 | $17.28 | 1,258,400 |
| 2019-12-05 | $17.67 | $17.88 | $17.49 | $17.53 | $17.31 | 1,041,500 |
| 2019-12-04 | $17.89 | $17.95 | $17.48 | $17.67 | $17.45 | 1,039,760 |
| 2019-12-03 | $17.86 | $17.95 | $17.01 | $17.86 | $17.64 | 1,707,610 |
| 2019-12-02 | $17.82 | $18.29 | $17.49 | $17.90 | $17.67 | 3,522,880 |
| 2019-11-29 | $16.01 | $17.73 | $16.00 | $17.73 | $17.51 | 3,203,400 |
| 2019-11-28 | $17.75 | $17.75 | $15.98 | $16.12 | $15.92 | 3,287,890 |
| 2019-11-27 | $18.34 | $18.38 | $17.70 | $17.75 | $17.53 | 1,035,570 |
| 2019-11-26 | $18.35 | $18.65 | $18.20 | $18.34 | $18.11 | 713,200 |
| 2019-11-25 | $18.51 | $18.61 | $18.13 | $18.27 | $18.04 | 1,071,400 |
| 2019-11-22 | $18.87 | $18.97 | $18.20 | $18.75 | $18.51 | 1,708,500 |
| 2019-11-21 | $19.02 | $19.19 | $18.51 | $18.70 | $18.46 | 1,762,570 |
| 2019-11-20 | $17.96 | $18.96 | $17.80 | $18.86 | $18.62 | 2,783,310 |
| 2019-11-19 | $17.75 | $18.05 | $17.61 | $17.96 | $17.73 | 1,402,610 |
| 2019-11-18 | $17.39 | $17.98 | $17.39 | $17.91 | $17.68 | 1,294,610 |
| 2019-11-15 | $17.44 | $17.63 | $17.10 | $17.61 | $17.39 | 869,570 |
| 2019-11-14 | $17.64 | $18.10 | $17.31 | $17.43 | $17.21 | 1,001,570 |
| 2019-11-13 | $17.62 | $18.00 | $17.30 | $18.00 | $17.77 | 530,800 |
| 2019-11-12 | $17.90 | $17.90 | $17.30 | $17.61 | $17.39 | 672,600 |
| 2019-11-11 | $18.27 | $18.27 | $17.59 | $17.90 | $17.67 | 595,400 |
| 2019-11-08 | $18.00 | $18.50 | $17.89 | $18.06 | $17.83 | 814,800 |
| 2019-11-07 | $17.99 | $18.11 | $17.76 | $18.05 | $17.82 | 1,196,870 |
| 2019-11-06 | $18.12 | $18.20 | $17.82 | $17.99 | $17.76 | 783,200 |
| 2019-11-05 | $18.06 | $18.22 | $17.90 | $17.93 | $17.70 | 867,900 |
| 2019-11-04 | $17.98 | $18.10 | $17.83 | $18.00 | $17.77 | 871,570 |
| 2019-11-01 | $17.80 | $18.36 | $17.64 | $18.03 | $17.80 | 999,230 |
| 2019-10-31 | $17.60 | $18.15 | $17.37 | $17.95 | $17.72 | 1,781,300 |
| 2019-10-30 | $17.55 | $17.68 | $16.82 | $17.60 | $17.38 | 1,224,000 |
| 2019-10-29 | $17.45 | $17.53 | $17.32 | $17.46 | $17.24 | 846,170 |
| 2019-10-28 | $17.27 | $17.50 | $17.15 | $17.47 | $17.25 | 588,470 |
| 2019-10-25 | $17.39 | $17.50 | $17.10 | $17.21 | $16.99 | 588,890 |
| 2019-10-24 | $17.78 | $17.80 | $17.21 | $17.45 | $17.23 | 1,004,800 |
| 2019-10-23 | $17.73 | $17.89 | $17.47 | $17.77 | $17.55 | 364,400 |
| 2019-10-22 | $18.14 | $18.15 | $17.71 | $17.79 | $17.57 | 481,100 |
| 2019-10-21 | $18.47 | $18.47 | $17.52 | $18.01 | $17.78 | 1,353,340 |
| 2019-10-18 | $18.37 | $18.69 | $17.80 | $18.50 | $18.27 | 2,184,900 |
| 2019-10-17 | $18.44 | $18.49 | $18.07 | $18.40 | $18.17 | 1,908,270 |
| 2019-10-16 | $17.62 | $18.10 | $17.48 | $18.04 | $17.81 | 1,781,200 |
| 2019-10-15 | $17.49 | $17.56 | $17.22 | $17.53 | $17.31 | 663,530 |
| 2019-10-14 | $17.36 | $17.60 | $17.27 | $17.43 | $17.21 | 1,094,240 |
| 2019-10-11 | $17.47 | $17.70 | $17.08 | $17.41 | $17.19 | 1,042,570 |
| 2019-10-10 | $17.30 | $17.88 | $17.23 | $17.46 | $17.24 | 1,320,450 |
| 2019-10-09 | $17.00 | $17.50 | $16.87 | $17.31 | $17.09 | 1,343,550 |
| 2019-10-08 | $16.81 | $17.23 | $16.80 | $17.04 | $16.83 | 828,830 |
| 2019-10-07 | $16.81 | $16.81 | $16.81 | $16.81 | $16.60 | 0 |
| 2019-10-04 | $16.81 | $16.81 | $16.81 | $16.81 | $16.60 | 0 |
| 2019-10-03 | $16.81 | $16.81 | $16.81 | $16.81 | $16.60 | 0 |
| 2019-10-02 | $16.81 | $16.81 | $16.81 | $16.81 | $16.60 | 0 |
| 2019-10-01 | $16.81 | $16.81 | $16.81 | $16.81 | $16.60 | 0 |
| 2019-09-30 | $16.91 | $17.26 | $16.60 | $16.81 | $16.60 | 1,066,500 |
| 2019-09-27 | $16.70 | $17.07 | $16.23 | $16.91 | $16.70 | 1,563,700 |
| 2019-09-26 | $17.68 | $17.81 | $16.50 | $16.80 | $16.59 | 1,747,400 |
| 2019-09-25 | $17.95 | $17.95 | $17.20 | $17.69 | $17.47 | 1,825,110 |
| 2019-09-24 | $17.68 | $18.50 | $17.58 | $17.96 | $17.73 | 1,623,900 |
| 2019-09-23 | $17.72 | $17.87 | $16.88 | $17.43 | $17.21 | 2,278,750 |
| 2019-09-20 | $18.79 | $18.79 | $17.83 | $17.88 | $17.66 | 1,813,180 |
| 2019-09-19 | $18.86 | $18.95 | $18.35 | $18.75 | $18.51 | 1,258,900 |
| 2019-09-18 | $18.80 | $19.00 | $18.49 | $18.76 | $18.52 | 1,533,390 |
| 2019-09-17 | $18.96 | $18.96 | $18.12 | $18.88 | $18.64 | 1,498,300 |
| 2019-09-16 | $18.95 | $19.20 | $18.75 | $18.80 | $18.56 | 908,910 |
| 2019-09-13 | $18.95 | $18.95 | $18.95 | $18.95 | $18.71 | 0 |
| 2019-09-12 | $19.32 | $19.32 | $18.63 | $18.95 | $18.71 | 1,187,570 |
| 2019-09-11 | $19.09 | $19.39 | $18.80 | $19.12 | $18.88 | 1,147,070 |
| 2019-09-10 | $19.30 | $19.50 | $18.87 | $19.05 | $18.81 | 1,898,600 |
| 2019-09-09 | $19.00 | $19.55 | $19.00 | $19.46 | $19.22 | 2,772,370 |
| 2019-09-06 | $18.80 | $19.28 | $18.61 | $18.78 | $18.54 | 1,715,180 |
| 2019-09-05 | $19.25 | $19.35 | $18.61 | $18.80 | $18.56 | 2,625,670 |
| 2019-09-04 | $18.01 | $19.28 | $17.92 | $19.00 | $18.76 | 2,649,390 |
| 2019-09-03 | $17.80 | $18.15 | $17.61 | $18.00 | $17.77 | 1,579,180 |
| 2019-09-02 | $17.19 | $17.99 | $17.19 | $17.80 | $17.58 | 3,635,450 |
| 2019-08-30 | $16.83 | $17.28 | $16.70 | $17.17 | $16.95 | 2,316,220 |
| 2019-08-29 | $16.93 | $17.24 | $16.75 | $16.77 | $16.56 | 3,887,600 |
| 2019-08-28 | $16.67 | $17.17 | $16.67 | $17.06 | $16.85 | 2,910,760 |
| 2019-08-27 | $16.90 | $17.23 | $15.12 | $16.99 | $16.78 | 1,612,700 |
| 2019-08-26 | $16.54 | $16.96 | $16.50 | $16.80 | $16.59 | 1,029,200 |
| 2019-08-23 | $16.84 | $16.98 | $16.66 | $16.76 | $16.55 | 1,050,070 |
| 2019-08-22 | $16.67 | $16.98 | $16.54 | $16.84 | $16.63 | 954,600 |
| 2019-08-21 | $16.55 | $16.65 | $16.31 | $16.50 | $16.29 | 880,670 |
| 2019-08-20 | $16.18 | $16.58 | $16.18 | $16.39 | $16.18 | 1,150,930 |
| 2019-08-19 | $15.88 | $16.27 | $15.78 | $16.18 | $15.98 | 789,200 |
| 2019-08-16 | $15.59 | $16.08 | $15.50 | $15.73 | $15.53 | 989,980 |
| 2019-08-15 | $14.90 | $15.63 | $14.80 | $15.59 | $15.39 | 634,600 |
| 2019-08-14 | $15.16 | $15.40 | $15.06 | $15.20 | $15.01 | 279,780 |
| 2019-08-13 | $15.19 | $15.19 | $14.87 | $15.00 | $14.81 | 412,200 |
| 2019-08-12 | $15.07 | $15.30 | $15.07 | $15.23 | $15.04 | 309,900 |
| 2019-08-09 | $15.43 | $15.45 | $15.00 | $15.19 | $15.00 | 486,100 |
| 2019-08-08 | $15.67 | $15.67 | $15.37 | $15.37 | $15.18 | 478,600 |
| 2019-08-07 | $15.42 | $15.70 | $15.42 | $15.48 | $15.29 | 415,900 |
| 2019-08-06 | $15.68 | $15.73 | $14.75 | $15.36 | $15.17 | 1,078,560 |
| 2019-08-05 | $15.61 | $15.95 | $15.61 | $15.70 | $15.50 | 485,600 |
| 2019-08-02 | $15.55 | $15.88 | $15.51 | $15.63 | $15.43 | 701,480 |
| 2019-08-01 | $15.85 | $15.94 | $15.78 | $15.80 | $15.60 | 402,200 |
| 2019-07-31 | $15.90 | $16.00 | $15.85 | $15.86 | $15.66 | 677,800 |
| 2019-07-30 | $16.16 | $16.29 | $15.95 | $16.00 | $15.80 | 1,135,200 |
| 2019-07-29 | $16.03 | $16.55 | $16.03 | $16.16 | $15.96 | 1,807,370 |
| 2019-07-26 | $16.01 | $16.14 | $15.83 | $16.03 | $15.83 | 814,800 |
| 2019-07-25 | $15.79 | $16.04 | $15.77 | $15.89 | $15.69 | 818,800 |
| 2019-07-24 | $15.79 | $16.09 | $15.79 | $15.85 | $15.65 | 973,200 |
| 2019-07-23 | $15.30 | $15.85 | $15.00 | $15.79 | $15.59 | 716,270 |
| 2019-07-22 | $15.92 | $15.92 | $15.10 | $15.46 | $15.27 | 839,800 |
| 2019-07-19 | $15.83 | $16.05 | $15.71 | $15.86 | $15.66 | 752,310 |
| 2019-07-18 | $15.97 | $16.01 | $15.65 | $15.90 | $15.70 | 1,073,200 |
| 2019-07-17 | $16.07 | $16.08 | $15.95 | $15.96 | $15.76 | 1,100,670 |
| 2019-07-16 | $16.09 | $16.15 | $15.93 | $16.10 | $15.90 | 1,033,800 |
| 2019-07-15 | $15.95 | $16.15 | $15.90 | $16.02 | $15.82 | 940,100 |
| 2019-07-12 | $16.06 | $16.14 | $15.95 | $16.08 | $15.88 | 721,100 |
| 2019-07-11 | $16.04 | $16.18 | $15.92 | $16.08 | $15.88 | 888,300 |
| 2019-07-10 | $16.10 | $16.38 | $15.85 | $16.04 | $15.84 | 2,742,100 |
| 2019-07-09 | $16.27 | $16.27 | $15.70 | $15.80 | $15.60 | 2,110,500 |
| 2019-07-08 | $16.22 | $16.29 | $15.90 | $16.23 | $16.03 | 3,013,890 |
| 2019-07-05 | $16.15 | $16.28 | $16.15 | $16.22 | $16.02 | 1,273,500 |
| 2019-07-04 | $16.26 | $16.28 | $16.14 | $16.20 | $16.00 | 1,580,160 |
| 2019-07-03 | $16.20 | $16.36 | $16.10 | $16.18 | $15.98 | 1,840,910 |
| 2019-07-02 | $16.20 | $16.33 | $16.14 | $16.24 | $16.04 | 2,697,100 |
| 2019-07-01 | $16.30 | $16.30 | $16.07 | $16.20 | $16.00 | 3,641,080 |
| 2019-06-28 | $16.02 | $16.20 | $15.85 | $16.03 | $15.83 | 2,648,100 |
| 2019-06-27 | $15.92 | $16.10 | $15.77 | $16.03 | $15.83 | 3,681,860 |
| 2019-06-26 | $15.65 | $15.95 | $15.55 | $15.88 | $15.68 | 3,358,800 |
| 2019-06-25 | $15.75 | $15.83 | $15.51 | $15.64 | $15.44 | 1,596,200 |
| 2019-06-24 | $15.95 | $15.98 | $15.69 | $15.74 | $15.54 | 2,589,000 |
| 2019-06-21 | $15.69 | $16.14 | $15.45 | $16.05 | $15.85 | 5,403,240 |
| 2019-06-20 | $17.90 | $17.90 | $16.13 | $16.39 | $16.18 | 10,263,760 |
| 2019-06-19 | $17.99 | $18.22 | $17.95 | $18.02 | $17.70 | 1,252,210 |
| 2019-06-18 | $18.19 | $18.56 | $17.70 | $17.82 | $17.50 | 2,135,930 |
| 2019-06-17 | $18.01 | $18.50 | $17.80 | $18.22 | $17.89 | 1,747,600 |
| 2019-06-14 | $18.40 | $18.42 | $17.80 | $18.03 | $17.71 | 1,258,900 |
| 2019-06-13 | $18.13 | $18.27 | $17.78 | $18.13 | $17.80 | 1,852,070 |
| 2019-06-12 | $17.64 | $18.29 | $17.55 | $18.13 | $17.80 | 3,961,880 |
| 2019-06-11 | $17.60 | $18.05 | $17.31 | $17.90 | $17.58 | 2,387,170 |
| 2019-06-10 | $17.16 | $17.82 | $17.16 | $17.73 | $17.41 | 1,617,900 |
| 2019-06-07 | $17.15 | $17.15 | $17.15 | $17.15 | $16.84 | 0 |
| 2019-06-06 | $17.32 | $17.65 | $16.91 | $17.15 | $16.84 | 692,540 |
| 2019-06-05 | $17.33 | $17.80 | $16.99 | $17.30 | $16.99 | 1,627,580 |
| 2019-06-04 | $17.32 | $17.45 | $16.76 | $16.96 | $16.66 | 719,700 |
| 2019-06-03 | $17.00 | $17.76 | $17.00 | $17.34 | $17.03 | 925,280 |
| 2019-05-31 | $17.20 | $17.56 | $17.06 | $17.46 | $17.15 | 1,707,380 |
| 2019-05-30 | $16.70 | $17.10 | $16.50 | $17.06 | $16.75 | 1,267,300 |
| 2019-05-29 | $16.55 | $17.07 | $16.52 | $16.75 | $16.45 | 1,157,630 |
| 2019-05-28 | $16.47 | $17.00 | $16.35 | $16.69 | $16.39 | 1,223,560 |
| 2019-05-27 | $15.81 | $16.50 | $15.81 | $16.40 | $16.11 | 660,650 |
| 2019-05-24 | $16.15 | $16.15 | $15.75 | $15.83 | $15.55 | 241,500 |
| 2019-05-23 | $16.54 | $16.60 | $15.85 | $16.03 | $15.74 | 511,100 |
| 2019-05-22 | $16.65 | $16.69 | $16.39 | $16.55 | $16.25 | 450,900 |
| 2019-05-21 | $16.31 | $16.75 | $16.14 | $16.65 | $16.35 | 765,900 |
| 2019-05-20 | $15.86 | $16.47 | $15.83 | $16.40 | $16.11 | 715,900 |
| 2019-05-17 | $16.70 | $16.70 | $15.80 | $15.90 | $15.61 | 706,800 |
| 2019-05-16 | $16.13 | $16.53 | $16.09 | $16.46 | $16.16 | 848,260 |
| 2019-05-15 | $16.11 | $16.30 | $16.03 | $16.10 | $15.81 | 611,100 |
| 2019-05-14 | $15.60 | $16.12 | $15.60 | $15.98 | $15.69 | 467,800 |
| 2019-05-13 | $15.58 | $15.95 | $15.58 | $15.80 | $15.52 | 613,680 |
| 2019-05-10 | $15.51 | $15.84 | $15.28 | $15.83 | $15.55 | 616,700 |
| 2019-05-09 | $15.25 | $15.58 | $15.25 | $15.48 | $15.20 | 568,380 |
| 2019-05-08 | $15.11 | $15.42 | $14.98 | $15.36 | $15.08 | 622,510 |
| 2019-05-07 | $15.40 | $15.50 | $14.91 | $15.31 | $15.03 | 546,100 |
| 2019-05-06 | $15.58 | $15.99 | $14.87 | $15.28 | $15.01 | 1,232,070 |
| 2019-05-03 | $16.12 | $16.12 | $16.12 | $16.12 | $15.83 | 0 |
| 2019-05-02 | $16.12 | $16.12 | $16.12 | $16.12 | $15.83 | 0 |
| 2019-05-01 | $16.12 | $16.12 | $16.12 | $16.12 | $15.83 | 0 |
| 2019-04-30 | $15.80 | $16.22 | $15.78 | $16.12 | $15.83 | 540,270 |
| 2019-04-29 | $16.32 | $16.32 | $15.78 | $16.05 | $15.76 | 1,210,300 |
| 2019-04-26 | $16.30 | $16.45 | $16.10 | $16.33 | $16.04 | 1,091,050 |
| 2019-04-25 | $17.20 | $17.20 | $16.30 | $16.30 | $16.01 | 2,019,600 |
| 2019-04-24 | $17.10 | $17.33 | $16.91 | $17.20 | $16.89 | 1,365,310 |
| 2019-04-23 | $17.11 | $17.75 | $17.01 | $17.25 | $16.94 | 1,628,300 |
| 2019-04-22 | $17.40 | $17.70 | $17.16 | $17.23 | $16.92 | 2,158,840 |
| 2019-04-19 | $17.45 | $17.48 | $16.98 | $17.34 | $17.03 | 1,670,180 |
| 2019-04-18 | $17.20 | $17.54 | $17.00 | $17.45 | $17.14 | 2,447,870 |
| 2019-04-17 | $16.98 | $17.18 | $16.81 | $17.18 | $16.87 | 2,927,740 |
| 2019-04-16 | $17.29 | $17.30 | $16.26 | $16.95 | $16.65 | 3,757,240 |
| 2019-04-15 | $17.60 | $18.30 | $17.20 | $17.27 | $16.96 | 4,127,960 |
| 2019-04-12 | $18.92 | $19.50 | $17.65 | $17.68 | $17.36 | 8,249,550 |
| 2019-04-11 | $17.19 | $18.90 | $17.14 | $18.90 | $18.56 | 8,084,670 |
| 2019-04-10 | $17.18 | $17.22 | $16.97 | $17.18 | $16.87 | 1,467,200 |
| 2019-04-09 | $16.95 | $17.23 | $16.90 | $17.16 | $16.85 | 1,497,310 |
| 2019-04-08 | $17.08 | $17.18 | $16.76 | $17.00 | $16.69 | 1,869,840 |
| 2019-04-05 | $17.01 | $17.01 | $17.01 | $17.01 | $16.70 | 0 |
| 2019-04-04 | $17.26 | $17.37 | $16.93 | $17.01 | $16.70 | 2,281,710 |
| 2019-04-03 | $17.19 | $17.29 | $17.01 | $17.24 | $16.93 | 2,124,670 |
| 2019-04-02 | $17.40 | $17.65 | $17.13 | $17.23 | $16.92 | 4,459,430 |
| 2019-04-01 | $16.90 | $17.81 | $16.71 | $17.66 | $17.34 | 7,466,110 |
| 2019-03-29 | $16.26 | $16.86 | $16.04 | $16.80 | $16.50 | 2,348,410 |
| 2019-03-28 | $16.05 | $16.56 | $15.94 | $16.36 | $16.07 | 2,067,830 |
| 2019-03-27 | $16.40 | $16.67 | $15.97 | $16.26 | $15.97 | 3,534,250 |
| 2019-03-26 | $16.70 | $17.52 | $16.52 | $16.70 | $16.40 | 6,023,610 |
| 2019-03-25 | $16.40 | $16.98 | $16.10 | $16.86 | $16.56 | 2,256,780 |
| 2019-03-22 | $17.01 | $17.08 | $16.35 | $16.75 | $16.45 | 3,561,500 |
| 2019-03-21 | $17.09 | $18.05 | $16.92 | $17.08 | $16.77 | 7,522,070 |
| 2019-03-20 | $16.19 | $17.38 | $16.04 | $17.08 | $16.77 | 6,012,410 |
| 2019-03-19 | $16.19 | $16.41 | $16.03 | $16.11 | $15.82 | 2,545,780 |
| 2019-03-18 | $16.05 | $16.05 | $15.73 | $16.02 | $15.73 | 1,765,130 |
| 2019-03-15 | $15.57 | $15.88 | $15.50 | $15.78 | $15.50 | 1,874,170 |
| 2019-03-14 | $15.95 | $16.06 | $15.35 | $15.55 | $15.27 | 2,189,700 |
| 2019-03-13 | $16.50 | $16.52 | $15.84 | $15.94 | $15.65 | 2,509,550 |
| 2019-03-12 | $16.10 | $16.55 | $16.03 | $16.19 | $15.90 | 3,305,340 |
| 2019-03-11 | $15.82 | $16.14 | $15.63 | $16.08 | $15.79 | 1,791,380 |
| 2019-03-08 | $16.20 | $16.27 | $15.53 | $15.53 | $15.25 | 3,422,280 |
| 2019-03-07 | $16.38 | $16.60 | $16.07 | $16.40 | $16.11 | 4,012,460 |
| 2019-03-06 | $16.08 | $16.35 | $16.07 | $16.29 | $16.00 | 2,846,210 |
| 2019-03-05 | $16.18 | $16.50 | $15.91 | $16.21 | $15.92 | 3,758,610 |
| 2019-03-04 | $15.65 | $16.33 | $15.56 | $16.30 | $16.01 | 3,738,410 |
| 2019-03-01 | $15.39 | $15.85 | $15.24 | $15.69 | $15.41 | 2,572,590 |
| 2019-02-28 | $15.00 | $15.48 | $15.00 | $15.39 | $15.11 | 2,985,170 |
| 2019-02-27 | $14.98 | $15.25 | $14.89 | $14.99 | $14.72 | 2,392,570 |
| 2019-02-26 | $15.29 | $15.40 | $14.90 | $14.97 | $14.70 | 3,021,330 |
| 2019-02-25 | $14.66 | $15.30 | $14.65 | $15.27 | $15.00 | 3,052,130 |
| 2019-02-22 | $14.40 | $14.65 | $14.33 | $14.62 | $14.36 | 1,589,920 |
| 2019-02-21 | $14.71 | $14.80 | $14.45 | $14.50 | $14.24 | 2,344,300 |
| 2019-02-20 | $14.32 | $14.89 | $14.22 | $14.81 | $14.54 | 3,339,570 |
| 2019-02-19 | $14.54 | $14.55 | $14.16 | $14.35 | $14.09 | 2,532,780 |
| 2019-02-18 | $14.64 | $14.90 | $14.36 | $14.53 | $14.27 | 4,035,580 |
| 2019-02-15 | $14.04 | $14.06 | $13.91 | $13.93 | $13.68 | 695,200 |
| 2019-02-14 | $14.08 | $14.08 | $13.83 | $13.97 | $13.72 | 892,890 |
| 2019-02-13 | $13.70 | $13.92 | $13.65 | $13.89 | $13.64 | 1,071,770 |
| 2019-02-12 | $13.55 | $13.77 | $13.55 | $13.63 | $13.39 | 768,280 |
| 2019-02-11 | $13.25 | $13.62 | $13.25 | $13.57 | $13.33 | 880,370 |
| 2019-02-08 | $13.25 | $13.25 | $13.25 | $13.25 | $13.01 | 0 |
| 2019-02-07 | $13.25 | $13.25 | $13.25 | $13.25 | $13.01 | 0 |
| 2019-02-06 | $13.25 | $13.25 | $13.25 | $13.25 | $13.01 | 0 |
| 2019-02-05 | $13.25 | $13.25 | $13.25 | $13.25 | $13.01 | 0 |
| 2019-02-04 | $13.25 | $13.25 | $13.25 | $13.25 | $13.01 | 0 |
| 2019-02-01 | $12.94 | $13.36 | $12.90 | $13.25 | $13.01 | 712,670 |
| 2019-01-31 | $13.41 | $13.49 | $12.58 | $12.89 | $12.66 | 1,252,700 |
| 2019-01-30 | $13.38 | $13.72 | $13.33 | $13.38 | $13.14 | 590,000 |
| 2019-01-29 | $14.00 | $14.36 | $13.22 | $13.64 | $13.39 | 1,432,870 |
| 2019-01-28 | $14.46 | $14.47 | $14.10 | $14.11 | $13.86 | 1,050,600 |
| 2019-01-25 | $14.60 | $14.69 | $14.21 | $14.21 | $13.95 | 1,091,900 |
| 2019-01-24 | $14.60 | $14.66 | $14.50 | $14.65 | $14.39 | 1,182,300 |
| 2019-01-23 | $14.60 | $14.84 | $14.58 | $14.58 | $14.32 | 1,102,250 |
| 2019-01-22 | $14.86 | $14.86 | $14.63 | $14.63 | $14.37 | 1,006,900 |
| 2019-01-21 | $14.94 | $15.00 | $14.81 | $14.86 | $14.59 | 909,700 |
| 2019-01-18 | $14.69 | $15.18 | $14.51 | $15.00 | $14.73 | 1,487,770 |
| 2019-01-17 | $14.81 | $15.04 | $14.69 | $14.72 | $14.46 | 903,420 |
| 2019-01-16 | $15.12 | $15.19 | $14.95 | $15.04 | $14.77 | 753,560 |
| 2019-01-15 | $14.88 | $15.09 | $14.80 | $15.06 | $14.79 | 833,200 |
| 2019-01-14 | $15.20 | $15.20 | $14.85 | $14.89 | $14.62 | 828,050 |
| 2019-01-11 | $14.90 | $15.09 | $14.75 | $15.09 | $14.82 | 1,032,980 |
| 2019-01-10 | $15.25 | $15.25 | $14.78 | $14.88 | $14.61 | 1,233,470 |
| 2019-01-09 | $15.06 | $15.40 | $15.06 | $15.15 | $14.88 | 1,375,450 |
| 2019-01-08 | $15.13 | $15.13 | $14.88 | $14.95 | $14.68 | 1,009,430 |
| 2019-01-07 | $15.07 | $15.15 | $14.88 | $15.15 | $14.88 | 1,207,330 |
| 2019-01-04 | $14.63 | $15.07 | $14.50 | $15.02 | $14.75 | 1,200,480 |
| 2019-01-03 | $15.30 | $15.30 | $14.70 | $14.86 | $14.59 | 1,278,000 |
| 2019-01-02 | $15.60 | $15.69 | $15.22 | $15.35 | $15.07 | 797,370 |
| 2019-01-01 | $15.60 | $15.60 | $15.60 | $15.60 | $15.32 | 0 |
| 2018-12-31 | $15.60 | $15.60 | $15.60 | $15.60 | $15.32 | 0 |
| 2018-12-28 | $15.88 | $15.96 | $15.40 | $15.60 | $15.32 | 1,375,400 |
| 2018-12-27 | $16.54 | $16.66 | $15.80 | $15.88 | $15.59 | 1,252,670 |
| 2018-12-26 | $16.42 | $16.68 | $16.22 | $16.41 | $16.12 | 1,766,250 |
| 2018-12-25 | $16.41 | $16.58 | $15.80 | $16.37 | $16.08 | 1,836,910 |
| 2018-12-24 | $16.22 | $16.85 | $16.21 | $16.73 | $16.43 | 2,015,510 |
| 2018-12-21 | $15.92 | $16.40 | $15.80 | $16.34 | $16.05 | 1,455,480 |
| 2018-12-20 | $15.77 | $15.97 | $15.77 | $15.89 | $15.60 | 548,800 |
| 2018-12-19 | $16.06 | $16.19 | $15.74 | $15.78 | $15.50 | 726,400 |
| 2018-12-18 | $16.24 | $16.28 | $15.98 | $16.20 | $15.91 | 607,700 |
| 2018-12-17 | $16.02 | $16.29 | $15.91 | $16.25 | $15.96 | 612,530 |
| 2018-12-14 | $16.60 | $16.60 | $15.95 | $16.07 | $15.78 | 937,550 |
| 2018-12-13 | $16.62 | $16.65 | $16.33 | $16.57 | $16.27 | 899,700 |
| 2018-12-12 | $16.35 | $16.81 | $16.34 | $16.53 | $16.23 | 1,131,600 |
| 2018-12-11 | $16.15 | $16.29 | $16.11 | $16.21 | $15.92 | 446,900 |
| 2018-12-10 | $16.40 | $16.40 | $16.03 | $16.07 | $15.78 | 644,480 |
| 2018-12-07 | $16.43 | $16.58 | $16.31 | $16.48 | $16.18 | 586,600 |
| 2018-12-06 | $16.90 | $16.96 | $16.35 | $16.36 | $16.07 | 841,500 |
| 2018-12-05 | $16.80 | $17.15 | $16.53 | $16.80 | $16.50 | 1,175,400 |
| 2018-12-04 | $16.90 | $17.37 | $16.80 | $17.19 | $16.88 | 1,552,970 |
| 2018-12-03 | $16.72 | $17.15 | $16.58 | $16.87 | $16.57 | 1,202,600 |
| 2018-11-30 | $16.13 | $16.39 | $15.82 | $16.37 | $16.08 | 873,860 |
| 2018-11-29 | $16.90 | $16.91 | $16.10 | $16.13 | $15.84 | 987,270 |
| 2018-11-28 | $16.52 | $16.74 | $16.25 | $16.72 | $16.42 | 1,009,730 |
| 2018-11-27 | $16.55 | $16.68 | $16.27 | $16.52 | $16.22 | 696,170 |
| 2018-11-26 | $16.45 | $16.81 | $16.02 | $16.35 | $16.06 | 1,134,280 |
| 2018-11-23 | $18.08 | $18.08 | $16.55 | $16.58 | $16.28 | 2,034,900 |
| 2018-11-22 | $18.26 | $18.35 | $17.74 | $17.87 | $17.55 | 1,379,660 |
| 2018-11-21 | $17.34 | $18.17 | $17.31 | $18.15 | $17.82 | 1,547,520 |
| 2018-11-20 | $18.70 | $18.70 | $17.80 | $17.83 | $17.51 | 2,380,030 |
| 2018-11-19 | $18.41 | $18.92 | $18.20 | $18.76 | $18.42 | 3,600,340 |
| 2018-11-16 | $18.35 | $18.49 | $18.05 | $18.36 | $18.03 | 2,909,910 |
| 2018-11-15 | $17.80 | $18.55 | $17.78 | $18.39 | $18.06 | 3,627,640 |
| 2018-11-14 | $18.01 | $18.28 | $17.66 | $17.71 | $17.39 | 2,300,900 |
| 2018-11-13 | $17.54 | $17.95 | $17.42 | $17.87 | $17.55 | 2,388,610 |
| 2018-11-12 | $17.40 | $17.99 | $17.36 | $17.83 | $17.51 | 2,375,870 |
| 2018-11-09 | $17.00 | $17.31 | $16.90 | $17.31 | $17.00 | 1,470,440 |
| 2018-11-08 | $17.25 | $17.25 | $17.00 | $17.10 | $16.79 | 1,534,740 |
| 2018-11-07 | $17.11 | $17.39 | $16.91 | $16.97 | $16.67 | 1,911,930 |
| 2018-11-06 | $17.66 | $17.66 | $16.80 | $17.17 | $16.86 | 2,378,140 |
| 2018-11-05 | $18.40 | $18.40 | $17.65 | $17.82 | $17.50 | 2,598,860 |
| 2018-11-02 | $17.85 | $18.03 | $17.71 | $18.01 | $17.69 | 2,822,070 |
| 2018-11-01 | $17.90 | $18.47 | $17.65 | $17.77 | $17.45 | 4,200,820 |
| 2018-10-31 | $17.29 | $19.30 | $17.15 | $18.33 | $18.00 | 4,931,930 |
| 2018-10-30 | $16.90 | $17.74 | $16.81 | $17.56 | $17.24 | 3,609,930 |
| 2018-10-29 | $16.53 | $16.75 | $16.10 | $16.63 | $16.33 | 1,123,000 |
| 2018-10-26 | $17.00 | $17.11 | $16.49 | $16.52 | $16.22 | 1,553,260 |
| 2018-10-25 | $16.46 | $16.77 | $16.26 | $16.67 | $16.37 | 2,020,260 |
| 2018-10-24 | $17.55 | $17.81 | $17.10 | $17.26 | $16.95 | 2,138,900 |
| 2018-10-23 | $18.12 | $18.22 | $17.54 | $17.70 | $17.38 | 3,246,100 |
| 2018-10-22 | $17.25 | $18.49 | $17.11 | $18.30 | $17.97 | 5,495,960 |
| 2018-10-19 | $17.50 | $17.87 | $16.71 | $17.43 | $17.12 | 5,246,890 |
| 2018-10-18 | $16.03 | $17.63 | $15.80 | $17.63 | $17.31 | 3,176,370 |
| 2018-10-17 | $15.77 | $16.30 | $15.50 | $16.03 | $15.74 | 1,611,510 |
| 2018-10-16 | $15.85 | $16.17 | $15.39 | $15.55 | $15.27 | 1,008,190 |
| 2018-10-15 | $16.11 | $16.36 | $15.80 | $15.80 | $15.52 | 1,185,590 |
| 2018-10-12 | $16.01 | $16.28 | $15.03 | $16.10 | $15.81 | 2,110,820 |
| 2018-10-11 | $17.00 | $17.28 | $16.08 | $16.23 | $15.94 | 2,786,700 |
| 2018-10-10 | $17.47 | $18.21 | $17.38 | $17.87 | $17.55 | 3,549,780 |
| 2018-10-09 | $16.70 | $17.70 | $16.70 | $17.60 | $17.28 | 2,836,130 |
| 2018-10-08 | $16.92 | $17.09 | $16.50 | $16.79 | $16.49 | 1,253,260 |
| 2018-10-05 | $17.27 | $17.27 | $17.27 | $17.27 | $16.96 | 0 |
| 2018-10-04 | $17.27 | $17.27 | $17.27 | $17.27 | $16.96 | 0 |
| 2018-10-03 | $17.27 | $17.27 | $17.27 | $17.27 | $16.96 | 0 |
| 2018-10-02 | $17.27 | $17.27 | $17.27 | $17.27 | $16.96 | 0 |
| 2018-10-01 | $17.27 | $17.27 | $17.27 | $17.27 | $16.96 | 0 |
| 2018-09-28 | $16.66 | $17.35 | $16.66 | $17.27 | $16.96 | 1,387,600 |
| 2018-09-27 | $17.41 | $18.09 | $16.70 | $16.73 | $16.43 | 2,480,980 |
| 2018-09-26 | $17.19 | $17.60 | $17.01 | $17.48 | $17.17 | 2,205,910 |
| 2018-09-25 | $16.73 | $17.48 | $16.59 | $17.31 | $17.00 | 2,181,340 |
| 2018-09-24 | $16.81 | $16.81 | $16.81 | $16.81 | $16.51 | 0 |
| 2018-09-21 | $16.54 | $17.17 | $16.42 | $16.81 | $16.51 | 1,368,630 |
| 2018-09-20 | $16.57 | $16.64 | $16.40 | $16.47 | $16.17 | 854,180 |
| 2018-09-19 | $16.51 | $16.77 | $16.38 | $16.58 | $16.28 | 1,000,800 |
| 2018-09-18 | $16.40 | $16.57 | $16.13 | $16.51 | $16.21 | 1,035,660 |
| 2018-09-17 | $16.85 | $16.85 | $16.26 | $16.31 | $16.02 | 859,600 |
| 2018-09-14 | $17.28 | $17.37 | $16.89 | $16.90 | $16.60 | 974,130 |
| 2018-09-13 | $17.29 | $17.38 | $17.00 | $17.20 | $16.89 | 948,690 |
| 2018-09-12 | $16.91 | $17.16 | $16.75 | $17.04 | $16.73 | 961,540 |
| 2018-09-11 | $16.75 | $16.97 | $16.50 | $16.88 | $16.58 | 843,330 |
| 2018-09-10 | $17.22 | $17.22 | $16.65 | $16.68 | $16.38 | 1,131,400 |
| 2018-09-07 | $17.11 | $17.40 | $16.91 | $17.21 | $16.90 | 1,197,700 |
| 2018-09-06 | $16.86 | $17.27 | $16.61 | $17.09 | $16.78 | 1,114,960 |
| 2018-09-05 | $17.15 | $17.37 | $16.99 | $17.00 | $16.69 | 1,146,190 |
| 2018-09-04 | $17.12 | $17.28 | $16.87 | $17.16 | $16.85 | 821,160 |
| 2018-09-03 | $17.12 | $17.21 | $16.63 | $17.05 | $16.74 | 953,750 |
| 2018-08-31 | $17.42 | $17.67 | $17.12 | $17.16 | $16.85 | 1,305,260 |
| 2018-08-30 | $18.05 | $18.17 | $17.46 | $17.48 | $17.17 | 1,203,550 |
| 2018-08-29 | $18.13 | $18.18 | $17.90 | $18.05 | $17.73 | 1,021,100 |
| 2018-08-28 | $18.23 | $18.50 | $18.06 | $18.35 | $18.02 | 1,385,360 |
| 2018-08-27 | $17.66 | $18.19 | $17.66 | $18.16 | $17.83 | 1,473,200 |
| 2018-08-24 | $17.82 | $18.05 | $17.50 | $17.63 | $17.31 | 996,400 |
| 2018-08-23 | $17.50 | $17.89 | $17.35 | $17.82 | $17.50 | 1,150,430 |
| 2018-08-22 | $17.84 | $17.93 | $17.43 | $17.48 | $17.17 | 918,880 |
| 2018-08-21 | $17.95 | $18.07 | $17.43 | $17.95 | $17.63 | 1,275,770 |
| 2018-08-20 | $17.54 | $17.88 | $17.22 | $17.86 | $17.54 | 1,179,090 |
| 2018-08-17 | $18.11 | $18.28 | $17.50 | $17.52 | $17.21 | 1,455,890 |
| 2018-08-16 | $17.91 | $18.28 | $17.34 | $17.95 | $17.63 | 1,157,850 |
| 2018-08-15 | $18.93 | $18.93 | $18.11 | $18.17 | $17.84 | 1,499,730 |
| 2018-08-14 | $18.79 | $19.09 | $18.66 | $18.96 | $18.62 | 1,507,200 |
| 2018-08-13 | $18.30 | $18.84 | $18.10 | $18.79 | $18.45 | 1,470,080 |
| 2018-08-10 | $18.57 | $18.95 | $18.41 | $18.77 | $18.43 | 1,275,920 |
| 2018-08-09 | $18.10 | $18.81 | $17.88 | $18.64 | $18.31 | 1,577,180 |
| 2018-08-08 | $18.59 | $18.76 | $18.01 | $18.15 | $17.82 | 1,339,000 |
| 2018-08-07 | $18.10 | $18.63 | $17.70 | $18.60 | $18.27 | 1,810,200 |
| 2018-08-06 | $18.50 | $18.65 | $17.70 | $17.96 | $17.64 | 1,442,070 |
| 2018-08-03 | $18.99 | $19.07 | $18.50 | $18.62 | $18.29 | 1,189,700 |
| 2018-08-02 | $19.94 | $19.94 | $18.22 | $18.95 | $18.61 | 2,320,520 |
| 2018-08-01 | $20.66 | $20.77 | $19.70 | $19.84 | $19.48 | 1,642,830 |
| 2018-07-31 | $20.30 | $20.80 | $20.30 | $20.45 | $20.08 | 1,158,970 |
| 2018-07-30 | $21.19 | $21.24 | $20.10 | $20.44 | $20.07 | 1,618,670 |
| 2018-07-27 | $21.02 | $21.48 | $21.02 | $21.12 | $20.74 | 1,272,800 |
| 2018-07-26 | $21.75 | $22.04 | $21.12 | $21.19 | $20.81 | 2,301,270 |
| 2018-07-25 | $22.37 | $22.42 | $21.82 | $21.89 | $21.50 | 1,952,370 |
| 2018-07-24 | $21.79 | $22.53 | $21.66 | $22.38 | $21.98 | 2,952,030 |
| 2018-07-23 | $21.69 | $21.69 | $21.11 | $21.59 | $21.20 | 1,629,750 |
| 2018-07-20 | $21.18 | $21.70 | $21.00 | $21.59 | $21.20 | 1,633,380 |
| 2018-07-19 | $21.70 | $22.15 | $20.88 | $21.28 | $20.90 | 2,418,210 |
| 2018-07-18 | $22.39 | $22.47 | $21.67 | $21.77 | $21.38 | 2,011,330 |
| 2018-07-17 | $22.35 | $22.37 | $21.69 | $22.23 | $21.83 | 1,987,400 |
| 2018-07-16 | $22.34 | $22.70 | $22.00 | $22.33 | $21.93 | 1,992,290 |
| 2018-07-13 | $22.87 | $23.18 | $22.37 | $22.56 | $22.15 | 3,001,740 |
| 2018-07-12 | $22.59 | $23.50 | $22.00 | $23.13 | $22.71 | 5,711,610 |
| 2018-07-11 | $21.69 | $23.44 | $21.22 | $22.48 | $22.08 | 5,891,330 |
| 2018-07-10 | $21.44 | $21.79 | $21.15 | $21.69 | $21.30 | 2,342,800 |
| 2018-07-09 | $20.88 | $21.55 | $20.70 | $21.54 | $21.06 | 2,040,130 |
| 2018-07-06 | $20.29 | $21.10 | $19.88 | $20.68 | $20.22 | 2,298,230 |
| 2018-07-05 | $20.68 | $21.20 | $20.20 | $20.31 | $19.85 | 1,988,080 |
| 2018-07-04 | $22.02 | $22.30 | $20.58 | $20.91 | $20.44 | 2,734,370 |
| 2018-07-03 | $21.67 | $22.16 | $21.31 | $22.15 | $21.65 | 2,592,670 |
| 2018-07-02 | $22.10 | $22.60 | $21.25 | $21.54 | $21.06 | 2,752,750 |
| 2018-06-29 | $21.20 | $22.00 | $20.90 | $21.98 | $21.49 | 2,940,010 |
| 2018-06-28 | $21.36 | $21.78 | $21.20 | $21.26 | $20.78 | 1,719,220 |
| 2018-06-27 | $21.52 | $22.15 | $21.30 | $21.42 | $20.94 | 2,722,280 |
| 2018-06-26 | $20.81 | $21.67 | $20.66 | $21.51 | $21.03 | 2,651,090 |
| 2018-06-25 | $20.89 | $21.59 | $20.64 | $21.16 | $20.68 | 3,022,880 |
| 2018-06-22 | $20.00 | $21.05 | $19.88 | $20.59 | $20.13 | 2,300,130 |
| 2018-06-21 | $22.01 | $22.28 | $19.92 | $20.26 | $19.80 | 3,766,140 |
| 2018-06-20 | $21.05 | $22.40 | $20.82 | $22.09 | $21.59 | 3,355,070 |
| 2018-06-19 | $22.34 | $22.77 | $21.74 | $21.74 | $21.25 | 3,330,880 |
| 2018-06-18 | $24.15 | $24.15 | $24.15 | $24.15 | $23.61 | 0 |
| 2018-06-15 | $24.92 | $25.58 | $24.08 | $24.15 | $23.61 | 4,706,300 |
| 2018-06-14 | $23.95 | $24.90 | $23.58 | $24.68 | $24.13 | 3,343,180 |
| 2018-06-13 | $24.93 | $25.00 | $24.02 | $24.10 | $23.56 | 3,696,950 |
| 2018-06-12 | $25.90 | $25.90 | $24.00 | $25.30 | $24.73 | 5,762,450 |
| 2018-06-11 | $24.50 | $25.88 | $24.50 | $25.79 | $25.21 | 6,387,170 |
| 2018-06-08 | $24.40 | $25.19 | $24.13 | $24.70 | $24.14 | 3,776,980 |
| 2018-06-07 | $25.20 | $25.42 | $24.51 | $24.58 | $24.03 | 3,965,700 |
| 2018-06-06 | $24.82 | $25.29 | $24.50 | $25.28 | $24.71 | 5,136,800 |
| 2018-06-05 | $24.00 | $24.87 | $23.80 | $24.72 | $24.16 | 5,171,010 |
| 2018-06-04 | $23.54 | $24.03 | $23.00 | $23.98 | $23.44 | 3,283,710 |
| 2018-06-01 | $23.66 | $24.54 | $22.70 | $23.20 | $22.68 | 4,851,310 |
| 2018-05-31 | $23.65 | $24.27 | $23.30 | $24.04 | $23.50 | 5,601,490 |
| 2018-05-30 | $25.80 | $25.92 | $23.53 | $23.53 | $23.00 | 6,627,840 |
| 2018-05-29 | $25.70 | $27.50 | $25.70 | $26.14 | $25.55 | 7,193,840 |
| 2018-05-28 | $29.80 | $29.80 | $26.44 | $26.45 | $25.86 | 11,927,790 |
| 2018-05-25 | $27.80 | $31.20 | $27.53 | $29.38 | $28.72 | 15,683,080 |
| 2018-05-24 | $27.11 | $29.88 | $26.73 | $28.43 | $27.79 | 16,185,480 |
| 2018-05-23 | $26.41 | $28.39 | $25.91 | $28.39 | $27.75 | 13,763,180 |
| 2018-05-22 | $24.97 | $26.08 | $24.58 | $25.81 | $25.23 | 6,852,660 |
| 2018-05-21 | $24.50 | $25.68 | $24.20 | $25.07 | $24.51 | 5,447,860 |
| 2018-05-18 | $24.20 | $24.48 | $23.68 | $24.18 | $23.64 | 3,598,670 |
| 2018-05-17 | $24.00 | $24.65 | $23.88 | $24.42 | $23.87 | 5,205,880 |
| 2018-05-16 | $23.87 | $24.16 | $23.59 | $23.63 | $23.10 | 2,847,700 |
| 2018-05-15 | $23.27 | $24.43 | $23.27 | $24.16 | $23.62 | 4,339,030 |
| 2018-05-14 | $23.14 | $23.65 | $22.53 | $23.20 | $22.68 | 2,669,410 |
| 2018-05-11 | $23.75 | $24.75 | $23.40 | $23.49 | $22.96 | 4,069,580 |
| 2018-05-10 | $23.69 | $23.98 | $23.30 | $23.85 | $23.31 | 2,605,290 |
| 2018-05-09 | $23.60 | $23.99 | $23.25 | $23.66 | $23.13 | 2,949,730 |
| 2018-05-08 | $23.37 | $23.78 | $22.84 | $23.51 | $22.98 | 2,795,930 |
| 2018-05-07 | $22.18 | $23.53 | $22.17 | $23.26 | $22.74 | 3,622,910 |
| 2018-05-04 | $22.34 | $22.65 | $22.03 | $22.15 | $21.65 | 2,134,520 |
| 2018-05-03 | $21.77 | $22.43 | $21.06 | $22.38 | $21.88 | 2,518,190 |
| 2018-05-02 | $21.86 | $22.35 | $21.46 | $21.75 | $21.26 | 1,704,070 |
| 2018-05-01 | $21.79 | $21.79 | $21.79 | $21.79 | $21.30 | 0 |
| 2018-04-30 | $21.79 | $21.79 | $21.79 | $21.79 | $21.30 | 0 |
| 2018-04-27 | $21.74 | $21.94 | $21.41 | $21.79 | $21.30 | 1,798,960 |
| 2018-04-26 | $22.88 | $22.88 | $21.47 | $21.54 | $21.06 | 2,396,580 |
| 2018-04-25 | $22.58 | $22.94 | $22.31 | $22.56 | $22.05 | 2,288,900 |
| 2018-04-24 | $21.80 | $22.75 | $21.71 | $22.71 | $22.20 | 2,847,020 |
| 2018-04-23 | $21.45 | $21.85 | $21.13 | $21.80 | $21.31 | 2,408,300 |
| 2018-04-20 | $23.00 | $23.29 | $21.29 | $21.39 | $20.91 | 4,690,310 |
| 2018-04-19 | $23.82 | $24.50 | $23.30 | $23.51 | $22.98 | 3,548,620 |
| 2018-04-18 | $25.00 | $25.28 | $22.41 | $24.13 | $23.59 | 4,816,060 |
| 2018-04-17 | $24.80 | $24.98 | $24.40 | $24.89 | $24.33 | 3,532,540 |
| 2018-04-16 | $24.99 | $24.99 | $24.10 | $24.68 | $24.13 | 3,804,370 |
| 2018-04-13 | $24.95 | $25.45 | $24.68 | $25.27 | $24.70 | 4,728,470 |
| 2018-04-12 | $25.42 | $25.64 | $24.42 | $24.98 | $24.42 | 6,286,380 |
| 2018-04-11 | $25.82 | $26.30 | $25.13 | $25.87 | $25.29 | 7,795,310 |
| 2018-04-10 | $27.23 | $27.55 | $24.50 | $26.08 | $25.49 | 12,375,340 |
| 2018-04-09 | $24.32 | $26.93 | $23.80 | $26.93 | $26.32 | 11,966,720 |
| 2018-04-06 | $24.48 | $24.48 | $24.48 | $24.48 | $23.93 | 0 |
| 2018-04-05 | $24.48 | $24.48 | $24.48 | $24.48 | $23.93 | 0 |
| 2018-04-04 | $24.32 | $25.71 | $24.18 | $24.48 | $23.93 | 8,761,230 |
| 2018-04-03 | $23.90 | $24.39 | $23.71 | $24.31 | $23.76 | 5,885,890 |
| 2018-04-02 | $23.25 | $25.00 | $23.20 | $24.81 | $24.25 | 9,994,000 |
| 2018-03-30 | $23.24 | $23.90 | $23.24 | $23.44 | $22.91 | 5,770,870 |
| 2018-03-29 | $23.10 | $24.60 | $22.92 | $23.48 | $22.95 | 7,719,540 |
| 2018-03-28 | $21.78 | $23.85 | $21.50 | $23.21 | $22.69 | 8,143,600 |
| 2018-03-27 | $21.73 | $22.77 | $21.71 | $22.35 | $21.85 | 5,697,280 |
| 2018-03-26 | $20.49 | $21.76 | $19.44 | $21.70 | $21.21 | 5,055,700 |
| 2018-03-23 | $22.10 | $22.80 | $21.60 | $21.60 | $21.11 | 6,003,970 |
| 2018-03-22 | $23.69 | $24.24 | $23.24 | $24.00 | $23.46 | 6,007,330 |
| 2018-03-21 | $25.36 | $25.76 | $23.56 | $23.76 | $23.23 | 10,847,600 |
| 2018-03-20 | $22.16 | $24.77 | $21.80 | $24.77 | $24.21 | 9,079,090 |
| 2018-03-19 | $21.44 | $22.97 | $21.44 | $22.52 | $22.01 | 6,415,480 |
| 2018-03-16 | $20.98 | $21.80 | $20.98 | $21.29 | $20.81 | 4,337,720 |
| 2018-03-15 | $21.75 | $22.16 | $20.87 | $21.29 | $20.81 | 8,324,570 |
| 2018-03-14 | $23.31 | $24.81 | $23.10 | $23.19 | $22.67 | 8,742,200 |
| 2018-03-13 | $23.82 | $23.95 | $22.72 | $23.20 | $22.68 | 5,706,070 |
| 2018-03-12 | $23.30 | $24.24 | $23.30 | $23.75 | $23.22 | 7,040,300 |
| 2018-03-09 | $23.03 | $23.90 | $22.60 | $23.21 | $22.69 | 9,034,740 |
| 2018-03-08 | $21.55 | $24.00 | $21.32 | $23.45 | $22.92 | 11,021,560 |
| 2018-03-07 | $20.97 | $22.99 | $20.97 | $21.83 | $21.34 | 9,717,750 |
| 2018-03-06 | $20.83 | $21.20 | $20.34 | $20.96 | $20.49 | 5,792,000 |
| 2018-03-05 | $20.05 | $20.83 | $19.85 | $20.59 | $20.13 | 3,948,310 |
| 2018-03-02 | $20.51 | $20.66 | $19.90 | $19.92 | $19.47 | 4,330,300 |
| 2018-03-01 | $20.02 | $20.80 | $19.88 | $20.70 | $20.23 | 4,264,120 |
| 2018-02-28 | $21.06 | $21.20 | $20.31 | $20.45 | $19.99 | 5,898,220 |
| 2018-02-27 | $20.18 | $21.78 | $20.07 | $21.64 | $21.15 | 7,960,980 |
| 2018-02-26 | $20.15 | $20.90 | $20.09 | $20.37 | $19.91 | 6,103,760 |
| 2018-02-23 | $19.25 | $19.68 | $19.01 | $19.53 | $19.09 | 5,020,780 |
| 2018-02-22 | $18.97 | $19.51 | $18.55 | $19.25 | $18.82 | 4,271,500 |
| 2018-02-21 | $18.62 | $18.62 | $18.62 | $18.62 | $18.20 | 0 |
| 2018-02-20 | $18.62 | $18.62 | $18.62 | $18.62 | $18.20 | 0 |
| 2018-02-19 | $18.62 | $18.62 | $18.62 | $18.62 | $18.20 | 0 |
| 2018-02-16 | $18.62 | $18.62 | $18.62 | $18.62 | $18.20 | 0 |
| 2018-02-15 | $18.62 | $18.62 | $18.62 | $18.62 | $18.20 | 0 |
| 2018-02-14 | $18.45 | $19.50 | $18.36 | $18.62 | $18.20 | 4,730,550 |
| 2018-02-13 | $19.75 | $19.75 | $18.58 | $18.61 | $18.19 | 5,632,120 |
| 2018-02-12 | $19.70 | $19.97 | $19.18 | $19.43 | $18.99 | 5,894,090 |
| 2018-02-09 | $19.10 | $20.45 | $18.84 | $18.84 | $18.42 | 7,189,390 |
| 2018-02-08 | $20.83 | $21.56 | $20.21 | $20.93 | $20.46 | 7,176,290 |
| 2018-02-07 | $20.75 | $22.81 | $20.53 | $21.18 | $20.70 | 11,700,280 |
| 2018-02-06 | $22.81 | $22.81 | $22.81 | $22.81 | $22.30 | 554,400 |
| 2018-02-05 | $26.19 | $26.92 | $25.34 | $25.34 | $24.77 | 6,585,820 |
| 2018-02-02 | $27.23 | $30.40 | $26.24 | $28.15 | $27.52 | 14,922,720 |
| 2018-02-01 | $27.38 | $30.40 | $27.02 | $29.16 | $28.50 | 18,489,440 |
| 2018-01-31 | $26.08 | $27.87 | $24.50 | $27.64 | $27.02 | 11,378,270 |
| 2018-01-30 | $27.80 | $29.00 | $26.99 | $27.08 | $26.47 | 14,687,490 |
| 2018-01-29 | $24.80 | $27.38 | $24.71 | $27.38 | $26.76 | 7,206,640 |
| 2018-01-26 | $24.61 | $25.18 | $24.51 | $24.89 | $24.33 | 5,054,690 |
| 2018-01-25 | $25.42 | $26.45 | $25.25 | $25.39 | $24.82 | 8,601,380 |
| 2018-01-24 | $25.10 | $26.39 | $24.65 | $25.94 | $25.36 | 10,071,150 |
| 2018-01-23 | $24.56 | $25.33 | $24.56 | $25.17 | $24.60 | 8,417,740 |
| 2018-01-22 | $25.52 | $25.90 | $24.35 | $24.53 | $23.98 | 11,136,720 |
| 2018-01-19 | $28.15 | $28.50 | $26.99 | $27.01 | $26.40 | 15,607,720 |
| 2018-01-18 | $32.10 | $32.10 | $28.68 | $29.99 | $29.32 | 19,686,720 |
| 2018-01-17 | $29.18 | $29.18 | $29.18 | $29.18 | $28.52 | 154,420 |
| 2018-01-16 | $26.53 | $26.53 | $26.53 | $26.53 | $25.93 | 304,700 |
| 2018-01-15 | $24.12 | $24.12 | $24.12 | $24.12 | $23.58 | 237,880 |
| 2018-01-12 | $21.93 | $21.93 | $21.93 | $21.93 | $21.44 | 126,350 |
| 2018-01-11 | $19.94 | $19.94 | $19.94 | $19.94 | $19.49 | 116,970 |
| 2018-01-10 | $18.13 | $18.13 | $18.13 | $18.13 | $17.72 | 124,720 |
| 2018-01-09 | $16.48 | $16.48 | $16.48 | $16.48 | $16.11 | 67,780 |
| 2018-01-08 | $14.98 | $14.98 | $14.98 | $14.98 | $14.64 | 34,520 |
| 2018-01-05 | $13.62 | $13.62 | $13.62 | $13.62 | $13.31 | 16,000 |
| 2018-01-04 | $12.38 | $12.38 | $12.38 | $12.38 | $12.10 | 3,170 |
| 2018-01-03 | $11.25 | $11.25 | $11.25 | $11.25 | $11.00 | 9,640 |
| 2018-01-02 | $10.23 | $10.23 | $10.23 | $10.23 | $10.00 | 1,530 |
| 2018-01-01 | $9.30 | $9.30 | $9.30 | $9.30 | $9.09 | 0 |
| 2017-12-29 | $7.75 | $9.30 | $7.75 | $9.30 | $9.09 | 10,080 |
Changzhou Langbo Sealing Technology Company Ltd (603655) News Headlines
Recent Changzhou Langbo Sealing Technology Company Ltd (603655) News
Similar Companies to Changzhou Langbo Sealing Technology Company Ltd (603655) 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 | -- | -- | -- |