Jinhua Chunguang Technology Company. Ltd (603657) Exchange: SHG
Data as of July 11, 2025
$21.55 ($-0.19) -0.87%
Jinhua Chunguang Technology Company. Ltd - Daily Information
Click for more stock information on Jinhua Chunguang Technology Company. Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $21.75 |
| Previous Close | $21.55 |
| High | $22.10 |
| Low | $21.30 |
| Adjusted Open | $21.75 |
| Previous Adjusted Close | $21.55 |
| Adjusted High | $22.10 |
| Adjusted Low | $21.30 |
About Jinhua Chunguang Technology Company. Ltd (603657)
Jinhua Chunguang Technology Co. Ltd.
Invest in Jinhua Chunguang Technology Company. Ltd (603657)
Historical Stock Data for Jinhua Chunguang Technology Company. Ltd (603657)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | $21.75 | $22.10 | $21.30 | $21.55 | $21.55 | 9,159,200 |
| 2025-05-22 | $21.68 | $22.74 | $21.50 | $21.74 | $21.74 | 12,956,400 |
| 2025-05-21 | $22.20 | $22.41 | $21.47 | $21.66 | $21.66 | 11,669,480 |
| 2025-05-20 | $22.35 | $22.70 | $22.04 | $22.65 | $22.65 | 12,511,960 |
| 2025-05-19 | $22.69 | $23.20 | $21.64 | $22.35 | $22.35 | 14,735,360 |
| 2025-05-16 | $22.66 | $23.91 | $22.00 | $23.19 | $23.19 | 20,280,560 |
| 2025-05-15 | $23.15 | $25.03 | $22.00 | $24.05 | $24.05 | 27,673,310 |
| 2025-05-14 | $25.76 | $26.40 | $23.45 | $23.50 | $23.50 | 26,443,250 |
| 2025-05-13 | $29.22 | $29.50 | $25.00 | $25.80 | $25.80 | 32,541,360 |
| 2025-05-12 | $24.70 | $27.10 | $23.50 | $27.10 | $27.10 | 20,658,560 |
| 2025-05-09 | $22.40 | $24.64 | $21.54 | $24.64 | $24.64 | 23,059,570 |
| 2025-05-08 | $21.79 | $22.40 | $21.45 | $22.40 | $22.40 | 4,870,940 |
| 2025-05-07 | $19.15 | $20.36 | $18.89 | $20.36 | $20.36 | 7,782,280 |
| 2025-05-06 | $17.00 | $18.51 | $16.85 | $18.51 | $18.51 | 6,418,200 |
| 2025-04-30 | $16.68 | $17.07 | $16.51 | $16.83 | $16.83 | 3,296,060 |
| 2025-04-29 | $16.35 | $16.87 | $15.97 | $16.70 | $16.70 | 3,462,700 |
| 2025-04-28 | $16.59 | $16.90 | $16.21 | $16.35 | $16.35 | 3,217,400 |
| 2025-04-25 | $15.98 | $16.78 | $15.85 | $16.60 | $16.60 | 6,176,120 |
| 2025-04-24 | $16.17 | $16.35 | $15.81 | $15.88 | $15.88 | 3,452,400 |
| 2025-04-23 | $15.93 | $16.45 | $15.82 | $16.12 | $16.12 | 5,557,860 |
| 2025-04-22 | $15.23 | $15.87 | $15.21 | $15.80 | $15.80 | 6,913,460 |
| 2025-04-21 | $14.66 | $15.35 | $14.56 | $15.31 | $15.31 | 6,607,000 |
| 2025-04-18 | $14.65 | $14.82 | $14.36 | $14.73 | $14.73 | 3,747,110 |
| 2025-04-17 | $14.42 | $15.19 | $14.31 | $14.70 | $14.70 | 5,046,500 |
| 2025-04-16 | $14.88 | $15.00 | $14.30 | $14.43 | $14.43 | 4,325,200 |
| 2025-04-15 | $15.02 | $15.05 | $14.69 | $15.03 | $15.03 | 4,029,900 |
| 2025-04-14 | $14.86 | $15.29 | $14.85 | $14.93 | $14.93 | 5,958,000 |
| 2025-04-11 | $14.13 | $15.09 | $14.03 | $14.68 | $14.68 | 8,072,300 |
| 2025-04-10 | $14.40 | $14.86 | $14.35 | $14.38 | $14.38 | 8,640,900 |
| 2025-04-09 | $13.37 | $14.90 | $13.37 | $14.17 | $14.17 | 12,515,900 |
| 2025-04-08 | $14.85 | $15.10 | $14.85 | $14.85 | $14.85 | 4,056,300 |
| 2025-04-07 | $16.50 | $16.83 | $16.50 | $16.50 | $16.50 | 1,600,900 |
| 2025-04-03 | $18.20 | $19.10 | $17.48 | $18.33 | $18.33 | 20,035,790 |
| 2025-04-02 | $16.48 | $18.04 | $16.08 | $18.04 | $18.04 | 6,540,980 |
| 2025-04-01 | $17.00 | $17.16 | $16.33 | $16.40 | $16.40 | 4,519,140 |
| 2025-03-31 | $17.16 | $17.16 | $16.08 | $16.75 | $16.75 | 6,705,800 |
| 2025-03-28 | $16.93 | $17.63 | $16.60 | $17.16 | $17.16 | 8,723,280 |
| 2025-03-27 | $18.48 | $18.48 | $16.97 | $17.46 | $17.46 | 14,715,160 |
| 2025-03-26 | $15.58 | $17.14 | $15.43 | $17.14 | $17.14 | 3,895,370 |
| 2025-03-25 | $15.98 | $16.20 | $15.36 | $15.58 | $15.58 | 4,874,280 |
| 2025-03-24 | $17.19 | $17.52 | $15.47 | $15.91 | $15.91 | 8,695,240 |
| 2025-03-21 | $17.31 | $18.04 | $17.12 | $17.18 | $17.18 | 7,508,460 |
| 2025-03-20 | $17.21 | $18.98 | $17.21 | $17.94 | $17.94 | 10,676,860 |
| 2025-03-19 | $17.31 | $18.38 | $17.00 | $17.66 | $17.66 | 14,021,080 |
| 2025-03-18 | $16.53 | $17.38 | $16.39 | $17.32 | $17.32 | 10,280,040 |
| 2025-03-17 | $16.38 | $16.89 | $16.01 | $16.71 | $16.71 | 5,808,140 |
| 2025-03-14 | $16.09 | $16.43 | $15.50 | $16.37 | $16.37 | 5,765,500 |
| 2025-03-13 | $16.48 | $16.80 | $15.90 | $16.30 | $16.30 | 5,777,660 |
| 2025-03-12 | $16.60 | $16.84 | $16.50 | $16.55 | $16.55 | 5,961,400 |
| 2025-03-11 | $16.40 | $16.71 | $16.09 | $16.66 | $16.66 | 5,911,020 |
| 2025-03-10 | $16.67 | $17.11 | $16.35 | $16.76 | $16.76 | 8,378,580 |
| 2025-03-07 | $17.13 | $17.24 | $16.49 | $16.90 | $16.90 | 13,175,000 |
| 2025-03-06 | $16.12 | $17.73 | $16.02 | $17.73 | $17.73 | 13,584,900 |
| 2025-03-05 | $16.33 | $16.60 | $15.89 | $16.12 | $16.12 | 8,549,060 |
| 2025-03-04 | $15.22 | $16.62 | $15.15 | $16.62 | $16.62 | 7,529,700 |
| 2025-03-03 | $15.16 | $15.56 | $14.99 | $15.11 | $15.11 | 1,912,560 |
| 2025-02-28 | $15.58 | $15.76 | $15.10 | $15.16 | $15.16 | 2,844,600 |
| 2025-02-27 | $15.82 | $15.99 | $15.32 | $15.73 | $15.73 | 3,855,970 |
| 2025-02-26 | $15.77 | $16.18 | $15.70 | $15.85 | $15.85 | 4,156,500 |
| 2025-02-25 | $15.80 | $16.01 | $15.64 | $15.71 | $15.71 | 4,351,300 |
| 2025-02-24 | $15.38 | $16.05 | $15.09 | $16.03 | $16.03 | 7,749,020 |
| 2025-02-20 | $15.28 | $15.60 | $15.19 | $15.58 | $15.58 | 5,389,700 |
| 2025-02-19 | $14.78 | $15.32 | $14.65 | $15.22 | $15.22 | 4,207,500 |
| 2025-02-18 | $15.19 | $15.46 | $14.78 | $14.82 | $14.82 | 4,757,060 |
| 2025-02-17 | $14.98 | $15.52 | $14.71 | $15.24 | $15.24 | 6,678,100 |
| 2025-02-14 | $15.26 | $15.26 | $14.82 | $14.91 | $14.91 | 5,244,540 |
| 2025-02-13 | $15.79 | $15.81 | $15.15 | $15.30 | $15.30 | 10,222,240 |
| 2025-02-12 | $14.37 | $15.81 | $14.35 | $15.81 | $15.81 | 4,830,220 |
| 2025-02-11 | $14.55 | $14.57 | $14.24 | $14.37 | $14.37 | 2,041,900 |
| 2025-02-10 | $14.41 | $14.57 | $14.29 | $14.54 | $14.54 | 2,971,500 |
| 2025-02-07 | $14.51 | $14.68 | $14.20 | $14.40 | $14.40 | 3,511,800 |
| 2025-02-06 | $14.10 | $14.40 | $13.85 | $14.33 | $14.33 | 2,802,900 |
| 2025-02-05 | $13.94 | $14.20 | $13.93 | $13.99 | $13.99 | 2,296,600 |
| 2025-01-27 | $14.25 | $14.37 | $13.93 | $13.95 | $13.95 | 2,521,400 |
| 2025-01-24 | $14.49 | $14.80 | $14.19 | $14.26 | $14.26 | 3,938,800 |
| 2025-01-23 | $14.42 | $15.22 | $14.27 | $14.60 | $14.60 | 5,381,700 |
| 2025-01-22 | $14.13 | $14.66 | $14.07 | $14.28 | $14.28 | 4,494,200 |
| 2025-01-21 | $13.94 | $14.65 | $13.73 | $14.38 | $14.38 | 6,716,740 |
| 2025-01-20 | $13.45 | $13.96 | $13.30 | $13.82 | $13.82 | 3,684,800 |
| 2025-01-17 | $13.55 | $13.55 | $13.14 | $13.38 | $13.38 | 2,647,480 |
| 2025-01-16 | $13.45 | $14.08 | $13.45 | $13.58 | $13.58 | 3,947,700 |
| 2025-01-15 | $13.58 | $13.65 | $13.31 | $13.42 | $13.42 | 2,355,200 |
| 2025-01-14 | $12.91 | $13.54 | $12.91 | $13.51 | $13.51 | 3,744,270 |
| 2025-01-13 | $12.80 | $13.05 | $12.50 | $12.90 | $12.90 | 3,326,500 |
| 2025-01-09 | $13.99 | $14.08 | $13.58 | $13.61 | $13.61 | 3,849,160 |
| 2025-01-08 | $14.05 | $14.18 | $13.60 | $13.92 | $13.92 | 5,449,120 |
| 2025-01-07 | $13.20 | $14.41 | $13.17 | $14.11 | $14.11 | 6,616,560 |
| 2025-01-06 | $13.16 | $13.61 | $12.55 | $13.20 | $13.20 | 6,076,940 |
| 2025-01-03 | $15.01 | $15.02 | $13.88 | $13.88 | $13.88 | 7,496,680 |
| 2025-01-02 | $16.50 | $16.70 | $15.42 | $15.42 | $15.42 | 8,374,300 |
| 2024-12-31 | $16.99 | $17.76 | $16.99 | $17.13 | $17.13 | 10,231,840 |
| 2024-12-30 | $16.49 | $18.41 | $16.24 | $16.93 | $16.93 | 8,742,040 |
| 2024-12-27 | $17.21 | $17.71 | $16.66 | $16.74 | $16.74 | 9,840,030 |
| 2024-12-26 | $17.00 | $18.35 | $16.42 | $17.76 | $17.76 | 15,305,410 |
| 2024-12-25 | $16.42 | $17.75 | $15.53 | $17.34 | $17.34 | 15,977,120 |
| 2024-12-24 | $17.02 | $17.10 | $15.72 | $16.66 | $16.66 | 8,905,340 |
| 2024-12-23 | $17.16 | $17.80 | $16.40 | $16.97 | $16.97 | 18,488,070 |
| 2024-12-20 | $15.16 | $16.68 | $15.00 | $16.68 | $16.68 | 8,179,970 |
| 2024-12-19 | $15.17 | $15.49 | $15.00 | $15.16 | $15.16 | 4,739,980 |
| 2024-12-18 | $15.38 | $16.48 | $15.02 | $15.64 | $15.64 | 7,273,830 |
| 2024-12-17 | $16.57 | $16.62 | $15.02 | $15.40 | $15.40 | 8,463,500 |
| 2024-12-16 | $16.70 | $17.26 | $16.17 | $16.55 | $16.55 | 9,734,540 |
| 2024-12-13 | $16.60 | $17.00 | $16.33 | $16.92 | $16.92 | 12,930,380 |
| 2024-12-12 | $16.61 | $18.00 | $16.45 | $16.66 | $16.66 | 21,704,150 |
| 2024-12-11 | $14.86 | $16.61 | $14.75 | $16.61 | $16.61 | 13,746,490 |
| 2024-12-10 | $15.73 | $15.90 | $15.08 | $15.10 | $15.10 | 8,065,700 |
| 2024-12-09 | $14.85 | $15.66 | $14.74 | $15.47 | $15.47 | 10,749,100 |
| 2024-12-06 | $14.80 | $15.07 | $14.38 | $14.93 | $14.93 | 11,235,070 |
| 2024-12-05 | $15.00 | $16.50 | $14.60 | $15.29 | $15.29 | 16,516,120 |
| 2024-12-04 | $14.04 | $15.00 | $14.01 | $15.00 | $15.00 | 10,471,150 |
| 2024-12-03 | $13.96 | $14.59 | $13.84 | $14.16 | $14.16 | 5,604,540 |
| 2024-12-02 | $13.96 | $14.05 | $13.80 | $13.98 | $13.98 | 3,628,430 |
| 2024-11-29 | $14.00 | $14.05 | $13.67 | $13.96 | $13.96 | 3,669,000 |
| 2024-11-28 | $13.69 | $13.98 | $13.57 | $13.81 | $13.81 | 4,341,260 |
| 2024-11-27 | $13.52 | $13.74 | $13.28 | $13.68 | $13.68 | 3,682,300 |
| 2024-11-26 | $13.59 | $13.85 | $13.50 | $13.56 | $13.56 | 3,204,200 |
| 2024-11-25 | $13.13 | $13.70 | $13.12 | $13.70 | $13.70 | 4,941,490 |
| 2024-11-22 | $13.59 | $13.70 | $13.12 | $13.16 | $13.16 | 3,996,260 |
| 2024-11-21 | $13.75 | $13.87 | $13.43 | $13.62 | $13.62 | 4,115,200 |
| 2024-11-20 | $13.25 | $13.70 | $13.21 | $13.61 | $13.61 | 6,048,710 |
| 2024-11-19 | $13.00 | $13.36 | $12.80 | $13.30 | $13.30 | 5,379,640 |
| 2024-11-18 | $13.58 | $13.68 | $12.68 | $12.77 | $12.77 | 7,445,860 |
| 2024-11-15 | $14.23 | $14.46 | $13.42 | $13.48 | $13.48 | 10,036,770 |
| 2024-11-14 | $15.56 | $15.56 | $14.46 | $14.49 | $14.49 | 12,116,180 |
| 2024-11-13 | $15.00 | $16.50 | $14.30 | $15.88 | $15.88 | 20,165,650 |
| 2024-11-12 | $13.62 | $15.03 | $13.55 | $15.03 | $15.03 | 11,135,900 |
| 2024-11-11 | $13.08 | $13.94 | $12.96 | $13.66 | $13.66 | 6,137,790 |
| 2024-11-08 | $13.57 | $13.58 | $12.80 | $13.18 | $13.18 | 5,030,980 |
| 2024-11-07 | $12.72 | $13.10 | $12.65 | $13.10 | $13.10 | 3,998,810 |
| 2024-11-06 | $12.63 | $13.04 | $12.46 | $12.80 | $12.80 | 5,617,080 |
| 2024-11-05 | $12.39 | $13.19 | $12.21 | $12.70 | $12.70 | 5,640,370 |
| 2024-11-04 | $11.92 | $12.32 | $11.80 | $12.29 | $12.29 | 2,577,950 |
| 2024-11-01 | $12.33 | $12.48 | $11.79 | $11.90 | $11.90 | 3,528,040 |
| 2024-10-31 | $12.30 | $12.46 | $12.16 | $12.37 | $12.37 | 2,990,940 |
| 2024-10-30 | $12.19 | $12.47 | $12.03 | $12.20 | $12.20 | 2,974,580 |
| 2024-10-29 | $12.55 | $12.72 | $12.23 | $12.26 | $12.26 | 3,059,100 |
| 2024-10-28 | $12.43 | $12.67 | $12.38 | $12.61 | $12.61 | 3,419,040 |
| 2024-10-25 | $12.14 | $12.33 | $12.11 | $12.32 | $12.32 | 2,860,600 |
| 2024-10-24 | $12.02 | $12.19 | $11.96 | $12.14 | $12.14 | 1,908,700 |
| 2024-10-23 | $12.02 | $12.38 | $11.94 | $12.14 | $12.14 | 4,227,400 |
| 2024-10-22 | $11.76 | $12.03 | $11.64 | $12.02 | $12.02 | 3,876,280 |
| 2024-10-21 | $11.68 | $11.92 | $11.67 | $11.76 | $11.76 | 3,375,820 |
| 2024-10-18 | $11.50 | $11.79 | $11.50 | $11.69 | $11.69 | 3,115,440 |
| 2024-10-17 | $11.67 | $11.85 | $11.48 | $11.50 | $11.50 | 2,543,100 |
| 2024-10-16 | $11.46 | $11.80 | $11.37 | $11.71 | $11.71 | 2,842,440 |
| 2024-10-15 | $11.64 | $11.76 | $11.31 | $11.46 | $11.46 | 2,692,700 |
| 2024-10-14 | $11.22 | $11.58 | $11.18 | $11.53 | $11.53 | 3,218,000 |
| 2024-10-11 | $11.74 | $11.74 | $11.05 | $11.22 | $11.22 | 3,331,510 |
| 2024-10-10 | $11.39 | $11.88 | $11.38 | $11.67 | $11.67 | 4,704,500 |
| 2024-10-09 | $12.59 | $12.59 | $11.42 | $11.45 | $11.45 | 6,858,740 |
| 2024-10-08 | $13.33 | $13.33 | $12.00 | $12.69 | $12.69 | 8,696,280 |
| 2024-09-30 | $11.42 | $12.28 | $11.11 | $12.12 | $12.12 | 8,147,090 |
| 2024-09-27 | $10.85 | $11.24 | $10.75 | $11.19 | $11.19 | 2,897,500 |
| 2024-09-26 | $10.40 | $10.83 | $10.37 | $10.82 | $10.82 | 3,370,150 |
| 2024-09-25 | $10.54 | $10.73 | $10.46 | $10.47 | $10.47 | 4,061,200 |
| 2024-09-24 | $10.16 | $10.62 | $10.09 | $10.56 | $10.56 | 3,115,600 |
| 2024-09-23 | $10.01 | $10.24 | $10.01 | $10.15 | $10.15 | 968,600 |
| 2024-09-20 | $10.18 | $10.22 | $10.02 | $10.13 | $10.13 | 1,069,500 |
| 2024-09-19 | $9.79 | $10.19 | $9.77 | $10.18 | $10.18 | 1,670,400 |
| 2024-09-18 | $9.98 | $10.02 | $9.56 | $9.77 | $9.77 | 1,505,700 |
| 2024-09-13 | $10.15 | $10.27 | $9.97 | $9.98 | $9.98 | 1,201,420 |
| 2024-09-12 | $10.34 | $10.37 | $10.17 | $10.17 | $10.17 | 996,790 |
| 2024-09-11 | $10.32 | $10.36 | $10.21 | $10.26 | $10.26 | 919,190 |
| 2024-09-10 | $10.22 | $10.34 | $10.10 | $10.32 | $10.32 | 1,214,680 |
| 2024-09-09 | $10.15 | $10.32 | $9.96 | $10.22 | $10.22 | 1,543,660 |
| 2024-09-06 | $10.37 | $10.38 | $10.10 | $10.16 | $10.16 | 1,213,340 |
| 2024-09-05 | $10.24 | $10.36 | $10.21 | $10.34 | $10.34 | 1,262,620 |
| 2024-09-04 | $10.32 | $10.39 | $10.19 | $10.29 | $10.29 | 1,414,820 |
| 2024-09-03 | $10.18 | $10.32 | $10.09 | $10.32 | $10.32 | 1,383,400 |
| 2024-09-02 | $10.21 | $10.47 | $10.15 | $10.15 | $10.15 | 2,160,700 |
| 2024-08-30 | $10.08 | $10.33 | $9.97 | $10.22 | $10.22 | 1,943,200 |
| 2024-08-29 | $9.79 | $10.07 | $9.75 | $10.03 | $10.03 | 1,747,100 |
| 2024-08-28 | $9.83 | $10.00 | $9.66 | $9.87 | $9.87 | 1,433,900 |
| 2024-08-27 | $9.90 | $10.07 | $9.73 | $9.77 | $9.77 | 1,819,800 |
| 2024-08-26 | $9.88 | $10.04 | $9.71 | $9.96 | $9.96 | 1,844,500 |
| 2024-08-23 | $9.85 | $9.94 | $9.65 | $9.70 | $9.70 | 2,050,200 |
| 2024-08-22 | $10.21 | $10.23 | $9.93 | $9.95 | $9.95 | 1,544,400 |
| 2024-08-21 | $10.11 | $10.22 | $10.06 | $10.19 | $10.19 | 1,476,900 |
| 2024-08-20 | $10.30 | $10.35 | $10.06 | $10.11 | $10.11 | 1,829,500 |
| 2024-08-19 | $10.38 | $10.44 | $10.26 | $10.30 | $10.30 | 1,553,900 |
| 2024-08-16 | $10.49 | $10.58 | $10.40 | $10.41 | $10.41 | 1,770,680 |
| 2024-08-15 | $10.58 | $10.69 | $10.41 | $10.55 | $10.55 | 2,277,700 |
| 2024-08-14 | $10.65 | $10.79 | $10.60 | $10.62 | $10.62 | 1,497,300 |
| 2024-08-13 | $10.77 | $10.84 | $10.55 | $10.74 | $10.74 | 2,164,790 |
| 2024-08-12 | $10.84 | $10.90 | $10.57 | $10.61 | $10.61 | 2,978,400 |
| 2024-08-09 | $10.99 | $11.12 | $10.90 | $10.90 | $10.90 | 2,040,900 |
| 2024-08-08 | $10.94 | $11.07 | $10.81 | $10.93 | $10.93 | 3,052,680 |
| 2024-08-07 | $11.10 | $11.22 | $10.99 | $11.07 | $11.07 | 3,049,600 |
| 2024-08-06 | $11.08 | $11.24 | $10.93 | $11.18 | $11.18 | 4,598,990 |
| 2024-08-05 | $11.15 | $11.44 | $10.90 | $11.05 | $11.05 | 5,291,900 |
| 2024-08-02 | $11.66 | $11.66 | $11.23 | $11.24 | $11.24 | 7,935,590 |
| 2024-08-01 | $11.07 | $12.18 | $10.92 | $11.76 | $11.76 | 13,733,400 |
| 2024-07-31 | $10.69 | $11.30 | $10.63 | $11.07 | $11.07 | 7,128,480 |
| 2024-07-30 | $11.11 | $11.11 | $10.64 | $10.76 | $10.76 | 6,336,790 |
| 2024-07-29 | $11.42 | $11.55 | $11.06 | $11.11 | $11.11 | 11,125,140 |
| 2024-07-26 | $10.25 | $11.00 | $10.22 | $11.00 | $11.00 | 1,778,000 |
| 2024-07-25 | $9.90 | $10.15 | $9.80 | $10.00 | $10.00 | 1,208,300 |
| 2024-07-24 | $10.01 | $10.26 | $9.86 | $9.93 | $9.93 | 1,503,740 |
| 2024-07-23 | $10.35 | $10.36 | $10.04 | $10.08 | $10.08 | 1,237,000 |
| 2024-07-22 | $10.22 | $10.31 | $10.12 | $10.26 | $10.26 | 1,367,600 |
| 2024-07-19 | $10.00 | $10.32 | $9.99 | $10.22 | $10.22 | 1,679,010 |
| 2024-07-18 | $10.13 | $10.16 | $9.80 | $10.07 | $10.07 | 2,117,200 |
| 2024-07-17 | $10.31 | $10.36 | $10.11 | $10.17 | $10.17 | 1,761,600 |
| 2024-07-16 | $10.36 | $10.46 | $10.25 | $10.34 | $10.34 | 1,068,300 |
| 2024-07-15 | $10.63 | $10.67 | $10.37 | $10.39 | $10.39 | 1,398,500 |
| 2024-07-12 | $10.81 | $10.92 | $10.63 | $10.72 | $10.72 | 1,536,100 |
| 2024-07-11 | $10.61 | $10.82 | $10.55 | $10.80 | $10.80 | 1,751,400 |
| 2024-07-10 | $10.60 | $10.66 | $10.43 | $10.44 | $10.44 | 1,280,600 |
| 2024-07-09 | $10.33 | $10.63 | $10.20 | $10.61 | $10.61 | 1,679,100 |
| 2024-07-08 | $10.77 | $10.80 | $10.38 | $10.43 | $10.43 | 1,828,000 |
| 2024-07-05 | $10.56 | $10.74 | $10.45 | $10.74 | $10.74 | 1,674,800 |
| 2024-07-04 | $11.01 | $11.08 | $10.52 | $10.58 | $10.58 | 3,383,740 |
| 2024-07-03 | $11.26 | $11.30 | $11.02 | $11.03 | $11.03 | 1,848,300 |
| 2024-07-02 | $11.24 | $11.37 | $11.16 | $11.28 | $11.28 | 1,634,100 |
| 2024-07-01 | $11.28 | $11.63 | $11.01 | $11.23 | $11.23 | 2,356,500 |
| 2024-06-28 | $11.26 | $11.60 | $11.26 | $11.39 | $11.39 | 1,366,500 |
| 2024-06-27 | $11.79 | $11.79 | $11.36 | $11.40 | $11.40 | 1,748,000 |
| 2024-06-26 | $11.52 | $11.82 | $11.45 | $11.75 | $11.75 | 2,092,700 |
| 2024-06-25 | $11.30 | $11.69 | $11.25 | $11.49 | $11.49 | 1,878,800 |
| 2024-06-24 | $11.68 | $11.68 | $11.22 | $11.30 | $11.30 | 2,362,400 |
| 2024-06-21 | $11.85 | $11.88 | $11.66 | $11.72 | $11.72 | 1,398,300 |
| 2024-06-20 | $12.24 | $12.24 | $11.75 | $11.81 | $11.81 | 2,512,700 |
| 2024-06-19 | $12.12 | $12.25 | $11.95 | $12.15 | $12.15 | 2,417,400 |
| 2024-06-18 | $12.00 | $12.17 | $11.83 | $12.11 | $12.11 | 2,207,700 |
| 2024-06-17 | $11.88 | $11.97 | $11.73 | $11.88 | $11.88 | 1,930,900 |
| 2024-06-14 | $11.97 | $12.11 | $11.82 | $11.90 | $11.90 | 2,065,200 |
| 2024-06-13 | $12.11 | $12.21 | $11.91 | $11.98 | $11.98 | 2,412,900 |
| 2024-06-12 | $11.95 | $12.18 | $11.85 | $12.03 | $12.03 | 2,906,800 |
| 2024-06-11 | $11.76 | $12.00 | $11.47 | $11.94 | $11.94 | 2,720,300 |
| 2024-06-07 | $11.20 | $11.81 | $11.20 | $11.76 | $11.76 | 3,971,340 |
| 2024-06-06 | $11.97 | $12.09 | $11.20 | $11.30 | $11.30 | 4,578,790 |
| 2024-06-05 | $12.41 | $12.41 | $12.00 | $12.04 | $12.04 | 3,101,880 |
| 2024-06-04 | $12.67 | $12.70 | $12.26 | $12.41 | $12.41 | 3,326,620 |
| 2024-06-03 | $13.00 | $13.00 | $12.57 | $12.77 | $12.77 | 3,157,900 |
| 2024-05-31 | $13.10 | $13.17 | $12.83 | $12.98 | $12.98 | 3,348,440 |
| 2024-05-30 | $12.99 | $13.19 | $12.89 | $13.06 | $13.06 | 3,500,100 |
| 2024-05-29 | $13.12 | $13.24 | $12.94 | $13.01 | $13.01 | 3,893,200 |
| 2024-05-28 | $13.69 | $13.69 | $13.10 | $13.12 | $13.12 | 4,541,580 |
| 2024-05-27 | $13.56 | $13.67 | $13.34 | $13.66 | $13.66 | 3,237,150 |
| 2024-05-24 | $14.14 | $14.25 | $13.45 | $13.55 | $13.55 | 5,755,500 |
| 2024-05-23 | $14.00 | $14.45 | $13.83 | $14.18 | $14.18 | 5,410,950 |
| 2024-05-22 | $14.35 | $14.47 | $14.00 | $14.11 | $14.11 | 4,904,040 |
| 2024-05-21 | $14.61 | $14.61 | $14.19 | $14.27 | $14.27 | 5,195,170 |
| 2024-05-20 | $14.28 | $14.79 | $14.25 | $14.70 | $14.70 | 9,689,070 |
| 2024-05-17 | $14.19 | $14.26 | $13.85 | $14.19 | $14.19 | 5,667,950 |
| 2024-05-16 | $13.95 | $14.35 | $13.95 | $14.13 | $14.13 | 5,967,990 |
| 2024-05-15 | $14.10 | $14.40 | $13.88 | $13.93 | $13.93 | 5,605,690 |
| 2024-05-14 | $13.99 | $14.26 | $13.73 | $14.22 | $14.22 | 6,970,950 |
| 2024-05-13 | $14.81 | $14.85 | $13.84 | $13.96 | $13.96 | 9,507,410 |
| 2024-05-10 | $15.51 | $15.56 | $14.77 | $15.02 | $15.02 | 10,226,220 |
| 2024-05-09 | $15.87 | $15.88 | $15.43 | $15.61 | $15.61 | 13,278,540 |
| 2024-05-08 | $15.11 | $16.81 | $14.90 | $16.37 | $16.37 | 21,134,190 |
| 2024-05-07 | $14.86 | $15.29 | $14.60 | $15.28 | $15.28 | 13,264,280 |
| 2024-05-06 | $14.62 | $15.10 | $14.46 | $14.96 | $14.96 | 12,023,390 |
| 2024-04-30 | $15.09 | $15.50 | $14.32 | $14.62 | $14.62 | 16,767,160 |
| 2024-04-29 | $15.80 | $16.00 | $15.35 | $15.52 | $15.52 | 17,163,000 |
| 2024-04-26 | $15.92 | $17.58 | $15.92 | $16.20 | $16.20 | 26,741,650 |
| 2024-04-25 | $15.20 | $17.38 | $15.00 | $17.38 | $17.38 | 30,971,920 |
| 2024-04-24 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 2,616,300 |
| 2024-04-23 | $17.56 | $17.56 | $17.56 | $17.56 | $17.56 | 480,400 |
| 2024-04-22 | $23.85 | $23.85 | $19.51 | $19.51 | $19.51 | 32,534,950 |
| 2024-04-19 | $21.00 | $21.68 | $20.35 | $21.68 | $21.68 | 13,443,500 |
| 2024-04-18 | $19.71 | $19.71 | $19.71 | $19.71 | $19.71 | 1,059,560 |
| 2024-04-17 | $17.92 | $17.92 | $17.92 | $17.92 | $17.92 | 1,450,220 |
| 2024-04-16 | $16.29 | $16.29 | $16.29 | $16.29 | $16.29 | 3,335,880 |
| 2024-04-15 | $13.60 | $14.81 | $13.60 | $14.81 | $14.81 | 15,226,960 |
| 2024-04-12 | $12.12 | $13.46 | $12.12 | $13.46 | $13.46 | 10,463,940 |
| 2024-04-11 | $11.91 | $12.28 | $11.75 | $12.24 | $12.24 | 2,928,180 |
| 2024-04-10 | $12.17 | $12.20 | $11.78 | $12.01 | $12.01 | 3,115,800 |
| 2024-04-09 | $12.05 | $12.28 | $11.96 | $12.27 | $12.27 | 3,243,840 |
| 2024-04-08 | $12.46 | $12.50 | $12.00 | $12.12 | $12.12 | 4,062,500 |
| 2024-04-03 | $12.50 | $12.74 | $12.10 | $12.66 | $12.66 | 6,314,400 |
| 2024-04-02 | $12.90 | $13.15 | $12.40 | $12.56 | $12.56 | 9,877,580 |
| 2024-04-01 | $11.84 | $13.20 | $11.73 | $13.20 | $13.20 | 10,896,390 |
| 2024-03-29 | $11.55 | $12.54 | $11.55 | $12.00 | $12.00 | 7,780,510 |
| 2024-03-28 | $11.30 | $11.63 | $11.15 | $11.40 | $11.40 | 2,036,470 |
| 2024-03-27 | $11.45 | $11.60 | $11.10 | $11.11 | $11.11 | 1,456,600 |
| 2024-03-26 | $11.29 | $11.64 | $11.11 | $11.45 | $11.45 | 1,553,600 |
| 2024-03-25 | $11.72 | $11.88 | $11.30 | $11.40 | $11.40 | 1,953,800 |
| 2024-03-22 | $11.88 | $12.09 | $11.63 | $11.65 | $11.65 | 1,497,550 |
| 2024-03-21 | $11.86 | $12.09 | $11.62 | $11.88 | $11.88 | 1,960,300 |
| 2024-03-20 | $11.58 | $11.94 | $11.56 | $11.83 | $11.83 | 1,826,100 |
| 2024-03-19 | $11.65 | $11.73 | $11.47 | $11.58 | $11.58 | 1,867,900 |
| 2024-03-18 | $11.30 | $11.65 | $11.24 | $11.60 | $11.60 | 2,329,700 |
| 2024-03-15 | $10.98 | $11.26 | $10.94 | $11.20 | $11.20 | 1,328,100 |
| 2024-03-14 | $11.08 | $11.18 | $10.86 | $10.98 | $10.98 | 1,467,800 |
| 2024-03-13 | $11.11 | $11.25 | $10.84 | $11.10 | $11.10 | 1,693,250 |
| 2024-03-12 | $10.84 | $11.18 | $10.70 | $11.14 | $11.14 | 1,917,100 |
| 2024-03-11 | $10.45 | $10.85 | $10.41 | $10.84 | $10.84 | 2,145,800 |
| 2024-03-08 | $10.48 | $10.57 | $10.31 | $10.52 | $10.52 | 1,231,200 |
| 2024-03-07 | $10.52 | $10.68 | $10.32 | $10.42 | $10.42 | 1,551,180 |
| 2024-03-06 | $10.24 | $10.50 | $10.15 | $10.43 | $10.43 | 1,448,240 |
| 2024-03-05 | $10.51 | $10.51 | $10.18 | $10.23 | $10.23 | 1,779,700 |
| 2024-03-04 | $10.55 | $10.80 | $10.26 | $10.51 | $10.51 | 2,044,100 |
| 2024-03-01 | $10.62 | $10.82 | $10.40 | $10.53 | $10.53 | 2,160,030 |
| 2024-02-29 | $10.00 | $10.74 | $9.83 | $10.62 | $10.62 | 3,887,200 |
| 2024-02-28 | $11.55 | $11.95 | $10.40 | $10.40 | $10.40 | 4,464,480 |
| 2024-02-27 | $11.09 | $11.60 | $10.98 | $11.55 | $11.55 | 1,798,840 |
| 2024-02-26 | $10.94 | $11.42 | $10.90 | $11.09 | $11.09 | 3,071,760 |
| 2024-02-23 | $10.61 | $10.85 | $10.46 | $10.80 | $10.80 | 2,081,700 |
| 2024-02-22 | $10.08 | $10.56 | $10.08 | $10.50 | $10.50 | 2,311,640 |
| 2024-02-21 | $9.72 | $10.65 | $9.64 | $10.16 | $10.16 | 2,689,190 |
| 2024-02-20 | $9.67 | $9.75 | $9.41 | $9.71 | $9.71 | 2,222,080 |
| 2024-02-19 | $9.20 | $9.77 | $9.20 | $9.53 | $9.53 | 3,472,600 |
| 2024-02-08 | $8.23 | $9.09 | $7.72 | $9.09 | $9.09 | 4,813,620 |
| 2024-02-07 | $8.87 | $8.97 | $7.99 | $8.26 | $8.26 | 4,711,590 |
| 2024-02-06 | $9.05 | $9.18 | $8.58 | $8.83 | $8.83 | 4,704,250 |
| 2024-02-05 | $10.37 | $10.37 | $9.52 | $9.53 | $9.53 | 3,581,900 |
| 2024-02-02 | $11.24 | $11.69 | $10.17 | $10.58 | $10.58 | 3,045,680 |
| 2024-02-01 | $11.49 | $11.50 | $10.86 | $11.26 | $11.26 | 3,191,700 |
| 2024-01-31 | $12.20 | $12.20 | $11.35 | $11.36 | $11.36 | 3,045,680 |
| 2024-01-30 | $12.83 | $12.94 | $12.01 | $12.20 | $12.20 | 2,275,640 |
| 2024-01-29 | $13.43 | $13.54 | $12.77 | $12.88 | $12.88 | 2,950,000 |
| 2024-01-26 | $13.39 | $13.61 | $13.15 | $13.20 | $13.20 | 2,755,000 |
| 2024-01-25 | $12.79 | $13.41 | $12.50 | $13.40 | $13.40 | 5,073,240 |
| 2024-01-24 | $12.68 | $12.81 | $12.22 | $12.66 | $12.66 | 9,038,030 |
| 2024-01-23 | $12.94 | $13.18 | $12.68 | $12.68 | $12.68 | 6,729,580 |
| 2024-01-22 | $16.39 | $17.23 | $14.09 | $14.09 | $14.09 | 11,016,480 |
| 2024-01-19 | $15.84 | $16.07 | $15.54 | $15.66 | $15.66 | 1,118,540 |
| 2024-01-18 | $15.81 | $15.96 | $15.40 | $15.74 | $15.74 | 1,591,040 |
| 2024-01-17 | $16.05 | $16.25 | $15.91 | $15.92 | $15.92 | 785,800 |
| 2024-01-16 | $16.20 | $16.38 | $15.92 | $16.16 | $16.16 | 1,178,900 |
| 2024-01-15 | $16.08 | $16.26 | $16.05 | $16.19 | $16.19 | 1,084,500 |
| 2024-01-12 | $16.19 | $16.50 | $16.11 | $16.18 | $16.18 | 730,800 |
| 2024-01-11 | $16.10 | $16.28 | $16.05 | $16.19 | $16.19 | 941,320 |
| 2024-01-10 | $16.25 | $16.31 | $15.95 | $16.19 | $16.19 | 841,500 |
| 2024-01-09 | $16.19 | $16.42 | $16.00 | $16.29 | $16.29 | 1,100,800 |
| 2024-01-08 | $16.31 | $16.36 | $16.09 | $16.15 | $16.15 | 1,076,040 |
| 2024-01-05 | $16.34 | $16.62 | $16.20 | $16.31 | $16.31 | 1,087,700 |
| 2024-01-04 | $16.42 | $16.57 | $16.26 | $16.40 | $16.40 | 1,063,800 |
| 2024-01-03 | $16.39 | $16.45 | $16.15 | $16.35 | $16.35 | 1,531,080 |
| 2024-01-02 | $16.09 | $16.55 | $16.07 | $16.36 | $16.36 | 2,502,100 |
| 2024-01-01 | $16.09 | $16.09 | $16.09 | $16.09 | $16.09 | 0 |
| 2023-12-29 | $15.83 | $16.20 | $15.83 | $16.09 | $16.09 | 2,349,900 |
| 2023-12-28 | $15.48 | $15.85 | $15.28 | $15.80 | $15.80 | 1,109,300 |
| 2023-12-27 | $15.21 | $15.58 | $15.02 | $15.54 | $15.54 | 1,033,300 |
| 2023-12-26 | $15.40 | $15.59 | $15.14 | $15.21 | $15.21 | 1,029,440 |
| 2023-12-25 | $15.39 | $15.46 | $15.13 | $15.36 | $15.36 | 1,480,900 |
| 2023-12-22 | $15.57 | $15.74 | $15.28 | $15.38 | $15.38 | 1,360,700 |
| 2023-12-21 | $15.39 | $15.78 | $15.08 | $15.57 | $15.57 | 2,124,700 |
| 2023-12-20 | $15.17 | $15.51 | $15.17 | $15.24 | $15.24 | 2,147,210 |
| 2023-12-19 | $14.97 | $15.19 | $14.92 | $15.11 | $15.11 | 935,280 |
| 2023-12-18 | $14.90 | $15.12 | $14.86 | $15.10 | $15.10 | 2,118,370 |
| 2023-12-15 | $14.98 | $15.04 | $14.70 | $14.92 | $14.92 | 1,616,240 |
| 2023-12-14 | $15.57 | $15.57 | $14.86 | $14.91 | $14.91 | 3,900,740 |
| 2023-12-13 | $15.59 | $15.82 | $15.10 | $15.68 | $15.68 | 4,544,270 |
| 2023-12-12 | $15.73 | $15.81 | $15.35 | $15.73 | $15.73 | 2,479,210 |
| 2023-12-11 | $15.16 | $15.66 | $14.88 | $15.60 | $15.60 | 2,365,800 |
| 2023-12-08 | $15.81 | $15.82 | $15.10 | $15.16 | $15.16 | 963,200 |
| 2023-12-07 | $15.94 | $15.94 | $15.50 | $15.70 | $15.70 | 834,900 |
| 2023-12-06 | $15.63 | $15.99 | $15.53 | $15.82 | $15.82 | 791,400 |
| 2023-12-05 | $15.86 | $15.95 | $15.70 | $15.72 | $15.72 | 757,250 |
| 2023-12-04 | $15.82 | $15.93 | $15.69 | $15.86 | $15.86 | 1,092,650 |
| 2023-12-01 | $16.01 | $16.01 | $15.72 | $15.80 | $15.80 | 1,283,960 |
| 2023-11-30 | $16.02 | $16.11 | $15.86 | $16.01 | $16.01 | 962,300 |
| 2023-11-29 | $15.98 | $16.18 | $15.95 | $16.02 | $16.02 | 1,040,430 |
| 2023-11-28 | $15.91 | $16.16 | $15.89 | $15.97 | $15.97 | 1,235,700 |
| 2023-11-27 | $16.09 | $16.20 | $15.84 | $15.94 | $15.94 | 1,598,390 |
| 2023-11-24 | $16.18 | $16.18 | $15.97 | $16.09 | $16.09 | 875,030 |
| 2023-11-23 | $15.85 | $16.19 | $15.85 | $16.14 | $16.14 | 1,137,600 |
| 2023-11-22 | $16.00 | $16.08 | $15.85 | $15.85 | $15.85 | 1,216,100 |
| 2023-11-21 | $16.07 | $16.20 | $15.95 | $16.07 | $16.07 | 1,266,800 |
| 2023-11-20 | $16.10 | $16.11 | $15.75 | $16.06 | $16.06 | 1,364,310 |
| 2023-11-17 | $15.56 | $15.92 | $15.49 | $15.85 | $15.85 | 1,075,820 |
| 2023-11-16 | $15.56 | $15.80 | $15.54 | $15.59 | $15.59 | 953,360 |
| 2023-11-15 | $15.50 | $15.64 | $15.42 | $15.56 | $15.56 | 821,400 |
| 2023-11-14 | $15.50 | $15.56 | $15.32 | $15.44 | $15.44 | 774,160 |
| 2023-11-13 | $15.44 | $15.56 | $15.34 | $15.50 | $15.50 | 769,700 |
| 2023-11-10 | $15.34 | $15.52 | $15.05 | $15.38 | $15.38 | 1,050,200 |
| 2023-11-09 | $15.33 | $15.46 | $15.13 | $15.42 | $15.42 | 1,979,680 |
| 2023-11-08 | $15.22 | $15.35 | $15.09 | $15.17 | $15.17 | 1,155,020 |
| 2023-11-07 | $15.32 | $15.33 | $15.01 | $15.22 | $15.22 | 1,049,340 |
| 2023-11-06 | $15.25 | $15.35 | $15.08 | $15.26 | $15.26 | 1,010,860 |
| 2023-11-03 | $15.06 | $15.41 | $15.06 | $15.14 | $15.14 | 848,480 |
| 2023-11-02 | $15.01 | $15.24 | $15.00 | $15.05 | $15.05 | 986,900 |
| 2023-11-01 | $14.95 | $15.22 | $14.90 | $15.15 | $15.15 | 1,004,700 |
| 2023-10-31 | $14.75 | $15.06 | $14.60 | $14.99 | $14.99 | 1,451,720 |
| 2023-10-30 | $15.15 | $15.19 | $14.69 | $14.75 | $14.75 | 1,715,600 |
| 2023-10-27 | $14.82 | $15.23 | $14.77 | $15.16 | $15.16 | 1,014,400 |
| 2023-10-26 | $14.84 | $14.91 | $14.54 | $14.76 | $14.76 | 714,500 |
| 2023-10-25 | $14.71 | $14.90 | $14.56 | $14.84 | $14.84 | 911,920 |
| 2023-10-24 | $13.97 | $14.66 | $13.95 | $14.56 | $14.56 | 923,560 |
| 2023-10-23 | $14.41 | $14.41 | $13.90 | $13.97 | $13.97 | 847,170 |
| 2023-10-20 | $14.36 | $14.62 | $14.28 | $14.34 | $14.34 | 549,230 |
| 2023-10-19 | $14.45 | $14.75 | $14.26 | $14.42 | $14.42 | 742,040 |
| 2023-10-18 | $14.70 | $14.84 | $14.48 | $14.48 | $14.48 | 1,095,360 |
| 2023-10-17 | $14.69 | $14.82 | $14.64 | $14.78 | $14.78 | 928,340 |
| 2023-10-16 | $14.58 | $14.75 | $14.40 | $14.58 | $14.58 | 1,262,030 |
| 2023-10-13 | $14.74 | $14.79 | $14.44 | $14.58 | $14.58 | 1,305,300 |
| 2023-10-12 | $14.70 | $15.15 | $14.65 | $14.80 | $14.80 | 1,230,780 |
| 2023-10-11 | $14.94 | $15.17 | $14.71 | $14.84 | $14.84 | 1,216,820 |
| 2023-10-10 | $15.05 | $15.22 | $14.83 | $14.87 | $14.87 | 1,075,300 |
| 2023-10-09 | $15.26 | $15.59 | $14.97 | $15.05 | $15.05 | 1,250,340 |
| 2023-09-28 | $15.27 | $15.44 | $15.21 | $15.35 | $15.35 | 749,540 |
| 2023-09-27 | $15.33 | $15.38 | $15.01 | $15.21 | $15.21 | 772,950 |
| 2023-09-26 | $15.33 | $15.41 | $15.15 | $15.29 | $15.29 | 608,980 |
| 2023-09-25 | $15.37 | $15.55 | $15.20 | $15.32 | $15.32 | 1,038,880 |
| 2023-09-22 | $15.54 | $15.62 | $15.19 | $15.53 | $15.53 | 1,015,000 |
| 2023-09-21 | $15.45 | $15.63 | $15.35 | $15.48 | $15.48 | 789,140 |
| 2023-09-20 | $15.42 | $15.60 | $15.35 | $15.54 | $15.54 | 860,540 |
| 2023-09-19 | $15.72 | $15.72 | $15.30 | $15.42 | $15.42 | 1,003,000 |
| 2023-09-18 | $15.30 | $15.77 | $15.05 | $15.72 | $15.72 | 1,470,000 |
| 2023-09-15 | $15.44 | $15.44 | $15.15 | $15.21 | $15.21 | 710,200 |
| 2023-09-14 | $15.64 | $15.64 | $15.16 | $15.36 | $15.36 | 1,140,100 |
| 2023-09-13 | $15.52 | $15.62 | $15.31 | $15.50 | $15.50 | 900,400 |
| 2023-09-12 | $15.65 | $15.65 | $15.34 | $15.53 | $15.53 | 884,240 |
| 2023-09-11 | $15.59 | $15.84 | $15.41 | $15.61 | $15.61 | 1,256,300 |
| 2023-09-08 | $15.59 | $15.67 | $15.44 | $15.55 | $15.55 | 871,800 |
| 2023-09-07 | $15.95 | $16.01 | $15.47 | $15.55 | $15.55 | 1,278,880 |
| 2023-09-06 | $15.90 | $15.95 | $15.70 | $15.95 | $15.95 | 1,329,100 |
| 2023-09-05 | $15.89 | $16.04 | $15.71 | $15.90 | $15.90 | 1,507,500 |
| 2023-09-04 | $15.59 | $15.93 | $15.40 | $15.89 | $15.89 | 2,116,880 |
| 2023-09-01 | $15.64 | $15.74 | $15.36 | $15.49 | $15.49 | 1,511,800 |
| 2023-08-31 | $16.16 | $16.22 | $15.59 | $15.66 | $15.66 | 1,864,500 |
| 2023-08-30 | $16.02 | $16.45 | $15.93 | $16.07 | $16.07 | 2,281,400 |
| 2023-08-29 | $15.03 | $16.09 | $14.88 | $16.02 | $16.02 | 2,325,820 |
| 2023-08-28 | $15.70 | $15.76 | $15.14 | $15.19 | $15.19 | 1,240,700 |
| 2023-08-25 | $15.23 | $15.50 | $15.03 | $15.09 | $15.09 | 1,011,460 |
| 2023-08-24 | $15.62 | $15.75 | $15.18 | $15.26 | $15.26 | 1,587,100 |
| 2023-08-23 | $15.75 | $15.90 | $15.57 | $15.83 | $15.83 | 1,294,980 |
| 2023-08-22 | $16.15 | $16.29 | $15.54 | $15.70 | $15.70 | 1,052,800 |
| 2023-08-21 | $16.09 | $16.40 | $15.97 | $16.20 | $16.20 | 1,556,180 |
| 2023-08-18 | $16.06 | $16.40 | $15.96 | $16.04 | $16.04 | 1,435,500 |
| 2023-08-17 | $15.48 | $16.09 | $15.48 | $16.05 | $16.05 | 1,227,000 |
| 2023-08-16 | $15.87 | $15.99 | $15.61 | $15.61 | $15.61 | 800,200 |
| 2023-08-15 | $15.95 | $16.03 | $15.73 | $15.87 | $15.87 | 652,600 |
| 2023-08-14 | $15.93 | $16.02 | $15.54 | $15.87 | $15.87 | 723,200 |
| 2023-08-11 | $15.90 | $16.15 | $15.75 | $15.80 | $15.80 | 795,300 |
| 2023-08-10 | $15.92 | $15.99 | $15.70 | $15.96 | $15.96 | 622,900 |
| 2023-08-09 | $16.02 | $16.18 | $15.70 | $15.77 | $15.77 | 649,200 |
| 2023-08-08 | $16.16 | $16.18 | $15.97 | $16.02 | $16.02 | 644,540 |
| 2023-08-07 | $16.16 | $16.33 | $16.01 | $16.22 | $16.22 | 946,960 |
| 2023-08-04 | $16.76 | $16.76 | $16.15 | $16.16 | $16.16 | 1,149,100 |
| 2023-08-03 | $16.92 | $16.92 | $16.56 | $16.56 | $16.56 | 781,020 |
| 2023-08-02 | $17.08 | $17.08 | $16.66 | $16.90 | $16.90 | 793,600 |
| 2023-08-01 | $16.98 | $17.15 | $16.82 | $16.84 | $16.84 | 1,150,730 |
| 2023-07-31 | $16.71 | $17.12 | $16.71 | $16.85 | $16.85 | 1,436,000 |
| 2023-07-28 | $16.56 | $16.83 | $16.40 | $16.75 | $16.75 | 1,095,520 |
| 2023-07-27 | $16.85 | $16.90 | $16.52 | $16.56 | $16.56 | 1,179,540 |
| 2023-07-26 | $16.87 | $16.96 | $16.59 | $16.67 | $16.67 | 1,214,400 |
| 2023-07-25 | $17.09 | $17.10 | $16.71 | $16.87 | $16.87 | 1,270,020 |
| 2023-07-24 | $17.35 | $17.88 | $16.85 | $16.98 | $16.98 | 1,283,970 |
| 2023-07-21 | $17.42 | $17.52 | $17.15 | $17.21 | $17.21 | 1,047,430 |
| 2023-07-20 | $17.47 | $17.68 | $17.23 | $17.33 | $17.33 | 1,083,610 |
| 2023-07-19 | $17.40 | $17.44 | $17.17 | $17.35 | $17.35 | 786,720 |
| 2023-07-18 | $17.27 | $17.52 | $17.08 | $17.40 | $17.40 | 819,180 |
| 2023-07-17 | $17.27 | $17.33 | $16.90 | $17.27 | $17.27 | 867,000 |
| 2023-07-14 | $17.40 | $17.48 | $17.11 | $17.17 | $17.17 | 1,091,300 |
| 2023-07-13 | $17.51 | $17.69 | $17.25 | $17.37 | $17.37 | 798,200 |
| 2023-07-12 | $17.71 | $17.74 | $17.38 | $17.44 | $17.44 | 720,640 |
| 2023-07-11 | $17.35 | $17.75 | $17.35 | $17.62 | $17.62 | 980,740 |
| 2023-07-10 | $17.69 | $17.80 | $17.24 | $17.38 | $17.38 | 1,289,400 |
| 2023-07-07 | $17.34 | $17.80 | $17.34 | $17.70 | $17.70 | 1,640,820 |
| 2023-07-06 | $17.42 | $17.83 | $17.36 | $17.43 | $17.43 | 1,561,660 |
| 2023-07-05 | $17.26 | $17.74 | $17.25 | $17.47 | $17.47 | 1,393,600 |
| 2023-07-04 | $17.35 | $17.70 | $17.13 | $17.28 | $17.28 | 1,427,400 |
| 2023-07-03 | $17.51 | $17.56 | $16.94 | $17.26 | $17.26 | 2,181,520 |
| 2023-06-30 | $17.00 | $17.62 | $16.89 | $17.55 | $17.55 | 1,771,440 |
| 2023-06-29 | $16.11 | $17.15 | $16.03 | $17.01 | $17.01 | 1,848,800 |
| 2023-06-28 | $16.35 | $16.43 | $16.00 | $16.31 | $16.31 | 756,780 |
| 2023-06-27 | $15.93 | $16.43 | $15.72 | $16.31 | $16.31 | 1,005,130 |
| 2023-06-26 | $15.87 | $16.27 | $15.71 | $15.82 | $15.82 | 710,280 |
| 2023-06-21 | $15.84 | $16.16 | $15.81 | $15.88 | $15.88 | 922,900 |
| 2023-06-20 | $15.94 | $16.00 | $15.79 | $15.92 | $15.92 | 522,240 |
| 2023-06-19 | $16.08 | $16.12 | $15.76 | $15.85 | $15.85 | 958,900 |
| 2023-06-16 | $16.26 | $16.33 | $16.00 | $16.07 | $16.07 | 748,900 |
| 2023-06-15 | $16.29 | $16.53 | $16.20 | $16.26 | $16.26 | 754,140 |
| 2023-06-14 | $16.37 | $16.37 | $16.00 | $16.31 | $16.31 | 663,300 |
| 2023-06-13 | $16.03 | $16.31 | $15.86 | $16.20 | $16.20 | 718,140 |
| 2023-06-12 | $15.90 | $16.20 | $15.66 | $16.19 | $16.19 | 810,680 |
| 2023-06-09 | $16.30 | $16.30 | $15.80 | $15.92 | $15.92 | 644,180 |
| 2023-06-08 | $15.89 | $16.14 | $15.74 | $16.01 | $16.01 | 897,040 |
| 2023-06-07 | $15.89 | $16.08 | $15.71 | $15.82 | $15.82 | 478,800 |
| 2023-06-06 | $16.54 | $16.60 | $16.00 | $16.01 | $15.71 | 882,700 |
| 2023-06-05 | $16.21 | $16.56 | $16.08 | $16.54 | $16.23 | 1,153,590 |
| 2023-06-02 | $16.11 | $16.27 | $15.66 | $16.22 | $16.22 | 892,300 |
| 2023-06-01 | $16.08 | $16.39 | $15.96 | $16.06 | $16.06 | 1,020,440 |
| 2023-05-31 | $16.59 | $16.60 | $16.01 | $16.10 | $16.10 | 940,820 |
| 2023-05-30 | $16.29 | $16.55 | $16.17 | $16.50 | $16.50 | 1,442,840 |
| 2023-05-29 | $16.10 | $16.36 | $15.85 | $16.28 | $16.28 | 1,517,500 |
| 2023-05-26 | $15.85 | $16.34 | $15.64 | $16.21 | $16.21 | 1,685,450 |
| 2023-05-25 | $15.97 | $15.97 | $15.48 | $15.80 | $15.80 | 1,012,300 |
| 2023-05-24 | $15.86 | $16.13 | $15.76 | $15.90 | $15.90 | 697,300 |
| 2023-05-23 | $15.89 | $16.10 | $15.74 | $15.95 | $15.95 | 1,155,380 |
| 2023-05-22 | $15.53 | $15.80 | $15.25 | $15.77 | $15.77 | 981,100 |
| 2023-05-19 | $15.49 | $15.65 | $15.26 | $15.46 | $15.46 | 872,900 |
| 2023-05-18 | $15.12 | $15.57 | $15.12 | $15.49 | $15.49 | 1,072,810 |
| 2023-05-17 | $15.40 | $15.40 | $15.04 | $15.27 | $15.27 | 856,300 |
| 2023-05-16 | $15.26 | $15.35 | $15.03 | $15.11 | $15.11 | 921,200 |
| 2023-05-15 | $15.11 | $15.40 | $14.90 | $15.26 | $15.26 | 1,234,600 |
| 2023-05-12 | $15.08 | $15.28 | $14.77 | $15.00 | $15.00 | 1,139,480 |
| 2023-05-11 | $15.11 | $15.16 | $14.94 | $15.07 | $15.07 | 716,100 |
| 2023-05-10 | $15.03 | $15.19 | $14.87 | $14.97 | $14.97 | 1,023,940 |
| 2023-05-09 | $15.27 | $15.58 | $14.87 | $14.94 | $14.94 | 1,424,320 |
| 2023-05-08 | $15.78 | $15.92 | $15.40 | $15.48 | $15.48 | 952,140 |
| 2023-05-05 | $16.12 | $16.12 | $15.46 | $15.75 | $15.75 | 1,085,430 |
| 2023-05-04 | $15.46 | $16.17 | $15.35 | $16.08 | $16.08 | 1,896,440 |
| 2023-05-03 | $15.68 | $15.68 | $15.68 | $15.68 | $15.68 | 0 |
| 2023-05-02 | $15.68 | $15.68 | $15.68 | $15.68 | $15.68 | 0 |
| 2023-04-28 | $15.39 | $15.82 | $15.22 | $15.68 | $15.68 | 1,406,000 |
| 2023-04-27 | $15.10 | $15.65 | $14.98 | $15.37 | $15.37 | 2,049,660 |
| 2023-04-26 | $15.57 | $15.64 | $14.96 | $15.15 | $15.15 | 2,322,040 |
| 2023-04-25 | $14.85 | $15.79 | $14.76 | $15.69 | $15.69 | 3,248,630 |
| 2023-04-24 | $14.49 | $15.39 | $14.49 | $14.77 | $14.77 | 2,147,000 |
| 2023-04-21 | $15.00 | $15.19 | $14.40 | $14.42 | $14.42 | 1,724,520 |
| 2023-04-20 | $14.98 | $15.04 | $14.73 | $14.98 | $14.98 | 803,720 |
| 2023-04-19 | $15.16 | $15.16 | $14.89 | $14.93 | $14.93 | 1,057,090 |
| 2023-04-18 | $14.98 | $15.20 | $14.95 | $15.15 | $15.15 | 1,290,400 |
| 2023-04-17 | $15.07 | $15.32 | $14.85 | $14.97 | $14.97 | 1,647,500 |
| 2023-04-14 | $15.34 | $15.40 | $15.11 | $15.16 | $15.16 | 1,080,300 |
| 2023-04-13 | $15.47 | $15.53 | $15.18 | $15.24 | $15.24 | 918,960 |
| 2023-04-12 | $15.84 | $15.90 | $15.36 | $15.47 | $15.47 | 1,398,300 |
| 2023-04-11 | $16.28 | $16.50 | $15.70 | $15.84 | $15.84 | 1,749,540 |
| 2023-04-10 | $17.23 | $17.23 | $16.33 | $16.41 | $16.41 | 1,793,440 |
| 2023-04-07 | $16.95 | $17.20 | $16.66 | $17.16 | $17.16 | 1,644,960 |
| 2023-04-06 | $16.62 | $16.95 | $16.45 | $16.85 | $16.85 | 1,219,900 |
| 2023-04-05 | $16.71 | $16.71 | $16.71 | $16.71 | $16.71 | 0 |
| 2023-04-04 | $16.71 | $16.85 | $16.42 | $16.71 | $16.71 | 1,407,200 |
| 2023-04-03 | $16.82 | $17.04 | $16.59 | $16.72 | $16.72 | 2,420,200 |
| 2023-03-31 | $16.89 | $17.04 | $16.66 | $16.82 | $16.82 | 1,180,900 |
| 2023-03-30 | $17.09 | $17.09 | $16.70 | $16.88 | $16.88 | 1,827,820 |
| 2023-03-29 | $16.87 | $17.20 | $16.82 | $16.92 | $16.92 | 1,325,300 |
| 2023-03-28 | $16.61 | $17.05 | $16.61 | $16.80 | $16.80 | 1,414,400 |
| 2023-03-27 | $16.65 | $16.90 | $16.56 | $16.77 | $16.77 | 1,186,700 |
| 2023-03-24 | $16.65 | $17.04 | $16.48 | $16.76 | $16.76 | 1,027,100 |
| 2023-03-23 | $16.50 | $16.85 | $16.30 | $16.51 | $16.51 | 1,285,840 |
| 2023-03-22 | $16.12 | $16.91 | $16.06 | $16.70 | $16.70 | 1,305,840 |
| 2023-03-21 | $16.05 | $16.40 | $15.69 | $16.39 | $16.39 | 1,102,300 |
| 2023-03-20 | $15.86 | $15.99 | $15.58 | $15.73 | $15.73 | 789,380 |
| 2023-03-17 | $15.89 | $16.39 | $15.67 | $15.70 | $15.70 | 921,600 |
| 2023-03-16 | $16.15 | $16.18 | $15.82 | $15.82 | $15.82 | 731,900 |
| 2023-03-15 | $15.90 | $16.27 | $15.90 | $16.13 | $16.13 | 574,300 |
| 2023-03-14 | $16.20 | $16.20 | $15.72 | $15.88 | $15.88 | 911,000 |
| 2023-03-13 | $16.00 | $16.43 | $16.00 | $16.17 | $16.17 | 943,760 |
| 2023-03-10 | $16.38 | $16.70 | $16.20 | $16.25 | $16.25 | 916,200 |
| 2023-03-09 | $16.37 | $16.74 | $16.21 | $16.46 | $16.46 | 862,600 |
| 2023-03-08 | $16.47 | $16.56 | $16.20 | $16.40 | $16.40 | 1,167,200 |
| 2023-03-07 | $16.89 | $16.95 | $16.39 | $16.43 | $16.43 | 1,037,320 |
| 2023-03-06 | $17.00 | $17.20 | $16.77 | $16.89 | $16.89 | 826,540 |
| 2023-03-03 | $17.17 | $17.36 | $16.95 | $17.01 | $17.01 | 942,460 |
| 2023-03-02 | $17.28 | $17.42 | $17.10 | $17.17 | $17.17 | 827,240 |
| 2023-03-01 | $17.10 | $17.38 | $16.85 | $17.30 | $17.30 | 1,349,780 |
| 2023-02-28 | $17.14 | $17.27 | $16.89 | $17.10 | $17.10 | 966,100 |
| 2023-02-27 | $16.90 | $17.15 | $16.83 | $16.90 | $16.90 | 1,470,390 |
| 2023-02-24 | $17.18 | $17.24 | $16.88 | $16.97 | $16.97 | 1,053,690 |
| 2023-02-23 | $17.07 | $17.56 | $16.95 | $17.14 | $17.14 | 1,913,800 |
| 2023-02-22 | $16.86 | $17.09 | $16.77 | $17.07 | $17.07 | 1,727,200 |
| 2023-02-21 | $17.08 | $17.09 | $16.77 | $16.90 | $16.90 | 900,000 |
| 2023-02-20 | $16.56 | $17.17 | $16.55 | $17.07 | $17.07 | 1,835,670 |
| 2023-02-17 | $16.41 | $16.77 | $16.36 | $16.57 | $16.57 | 1,131,750 |
| 2023-02-16 | $16.98 | $17.15 | $16.21 | $16.33 | $16.33 | 1,405,700 |
| 2023-02-15 | $17.19 | $17.19 | $16.89 | $16.96 | $16.96 | 1,114,900 |
| 2023-02-14 | $16.94 | $17.14 | $16.86 | $17.04 | $17.04 | 1,690,200 |
| 2023-02-13 | $16.66 | $17.01 | $16.50 | $16.83 | $16.83 | 1,872,450 |
| 2023-02-10 | $17.05 | $17.05 | $16.64 | $16.66 | $16.66 | 1,713,710 |
| 2023-02-09 | $17.16 | $17.34 | $16.95 | $17.09 | $17.09 | 1,452,740 |
| 2023-02-08 | $17.35 | $17.38 | $17.11 | $17.34 | $17.34 | 1,155,400 |
| 2023-02-07 | $17.12 | $17.60 | $17.06 | $17.39 | $17.39 | 1,550,420 |
| 2023-02-06 | $17.10 | $17.20 | $16.85 | $17.12 | $17.12 | 1,297,700 |
| 2023-02-03 | $16.90 | $17.07 | $16.71 | $17.04 | $17.04 | 1,214,300 |
| 2023-02-02 | $17.17 | $17.22 | $16.90 | $16.91 | $16.91 | 1,083,810 |
| 2023-02-01 | $17.07 | $17.17 | $16.86 | $17.17 | $17.17 | 1,331,920 |
| 2023-01-31 | $16.79 | $17.29 | $16.60 | $17.07 | $17.07 | 1,186,700 |
| 2023-01-30 | $16.92 | $17.38 | $16.70 | $16.79 | $16.79 | 1,467,390 |
| 2023-01-20 | $16.60 | $16.90 | $16.53 | $16.88 | $16.88 | 1,065,340 |
| 2023-01-19 | $16.50 | $16.74 | $16.38 | $16.56 | $16.56 | 1,082,600 |
| 2023-01-18 | $16.48 | $16.60 | $16.38 | $16.50 | $16.50 | 732,870 |
| 2023-01-17 | $16.51 | $16.80 | $16.37 | $16.44 | $16.44 | 920,120 |
| 2023-01-16 | $16.59 | $16.92 | $16.43 | $16.46 | $16.46 | 1,838,680 |
| 2023-01-13 | $16.27 | $16.48 | $16.03 | $16.41 | $16.41 | 1,229,700 |
| 2023-01-12 | $16.37 | $16.53 | $16.15 | $16.21 | $16.21 | 1,394,200 |
| 2023-01-11 | $16.69 | $16.75 | $16.30 | $16.35 | $16.35 | 1,273,670 |
| 2023-01-10 | $16.70 | $16.99 | $16.53 | $16.58 | $16.58 | 1,114,160 |
| 2023-01-09 | $16.83 | $16.97 | $16.60 | $16.73 | $16.73 | 1,332,640 |
| 2023-01-06 | $16.68 | $17.16 | $16.60 | $16.82 | $16.82 | 1,946,440 |
| 2023-01-05 | $16.60 | $16.87 | $16.30 | $16.65 | $16.65 | 2,125,590 |
| 2023-01-04 | $16.09 | $16.75 | $16.03 | $16.59 | $16.59 | 2,438,400 |
| 2023-01-03 | $16.00 | $16.33 | $15.90 | $16.09 | $16.09 | 2,362,220 |
| 2023-01-02 | $15.92 | $15.92 | $15.92 | $15.92 | $15.92 | 0 |
| 2022-12-30 | $15.63 | $15.93 | $15.51 | $15.92 | $15.92 | 1,155,740 |
| 2022-12-29 | $15.71 | $15.74 | $15.52 | $15.55 | $15.55 | 1,153,280 |
| 2022-12-28 | $15.45 | $15.80 | $15.02 | $15.71 | $15.71 | 1,432,040 |
| 2022-12-27 | $15.80 | $15.80 | $15.40 | $15.45 | $15.45 | 790,920 |
| 2022-12-26 | $15.37 | $15.70 | $15.37 | $15.66 | $15.66 | 819,300 |
| 2022-12-23 | $15.25 | $15.58 | $15.17 | $15.37 | $15.37 | 942,080 |
| 2022-12-22 | $15.50 | $15.82 | $15.23 | $15.35 | $15.35 | 1,011,580 |
| 2022-12-21 | $15.39 | $15.63 | $15.27 | $15.37 | $15.37 | 912,360 |
| 2022-12-20 | $15.34 | $15.55 | $15.10 | $15.37 | $15.37 | 822,940 |
| 2022-12-19 | $15.87 | $15.89 | $15.31 | $15.43 | $15.43 | 1,062,700 |
| 2022-12-16 | $15.82 | $15.85 | $15.58 | $15.80 | $15.80 | 1,092,340 |
| 2022-12-15 | $16.06 | $16.08 | $15.70 | $15.76 | $15.76 | 1,069,000 |
| 2022-12-14 | $15.82 | $16.30 | $15.79 | $15.89 | $15.89 | 1,399,100 |
| 2022-12-13 | $16.14 | $16.14 | $15.80 | $16.00 | $16.00 | 1,382,800 |
| 2022-12-12 | $16.00 | $16.04 | $15.76 | $16.00 | $16.00 | 2,027,950 |
| 2022-12-09 | $16.13 | $16.19 | $15.91 | $15.98 | $15.98 | 1,314,000 |
| 2022-12-08 | $16.09 | $16.26 | $15.90 | $16.03 | $16.03 | 2,397,940 |
| 2022-12-07 | $15.64 | $16.07 | $15.52 | $16.03 | $16.03 | 2,920,900 |
| 2022-12-06 | $15.80 | $15.87 | $15.47 | $15.64 | $15.64 | 1,738,850 |
| 2022-12-05 | $15.40 | $15.87 | $15.35 | $15.83 | $15.83 | 2,184,880 |
| 2022-12-01 | $15.04 | $15.35 | $15.03 | $15.06 | $15.06 | 1,003,800 |
| 2022-11-30 | $15.17 | $15.33 | $14.88 | $14.99 | $14.99 | 1,154,010 |
| 2022-11-29 | $14.82 | $15.19 | $14.55 | $15.09 | $15.09 | 971,400 |
| 2022-11-28 | $15.10 | $15.31 | $14.60 | $14.91 | $14.91 | 964,300 |
| 2022-11-25 | $15.27 | $15.48 | $15.12 | $15.16 | $15.16 | 931,100 |
| 2022-11-24 | $14.94 | $15.28 | $14.94 | $15.24 | $15.24 | 926,000 |
| 2022-11-23 | $15.30 | $15.35 | $14.85 | $14.98 | $14.98 | 985,750 |
| 2022-11-22 | $15.65 | $15.69 | $15.20 | $15.30 | $15.30 | 1,205,680 |
| 2022-11-21 | $15.56 | $15.77 | $15.43 | $15.63 | $15.63 | 1,841,530 |
| 2022-11-18 | $15.70 | $15.80 | $15.51 | $15.64 | $15.64 | 1,800,080 |
| 2022-11-17 | $15.49 | $15.71 | $15.37 | $15.70 | $15.70 | 2,111,100 |
| 2022-11-16 | $15.29 | $15.64 | $15.20 | $15.48 | $15.48 | 1,629,840 |
| 2022-11-15 | $15.06 | $15.29 | $14.93 | $15.29 | $15.29 | 1,376,620 |
| 2022-11-14 | $15.12 | $15.35 | $14.96 | $15.06 | $15.06 | 1,316,670 |
| 2022-11-11 | $15.35 | $15.52 | $14.92 | $14.99 | $14.99 | 2,589,440 |
| 2022-11-10 | $15.00 | $15.35 | $14.76 | $15.28 | $15.28 | 1,949,490 |
| 2022-11-09 | $15.07 | $15.30 | $14.92 | $15.00 | $15.00 | 959,080 |
| 2022-11-08 | $15.03 | $15.45 | $14.81 | $15.18 | $15.18 | 1,439,180 |
| 2022-11-07 | $14.97 | $15.10 | $14.80 | $15.03 | $15.03 | 1,036,090 |
| 2022-11-04 | $14.83 | $15.01 | $14.71 | $14.92 | $14.92 | 947,700 |
| 2022-11-03 | $14.66 | $14.89 | $14.55 | $14.76 | $14.76 | 1,050,540 |
| 2022-11-02 | $14.86 | $14.97 | $14.61 | $14.67 | $14.67 | 1,196,830 |
| 2022-11-01 | $14.50 | $14.80 | $14.44 | $14.76 | $14.76 | 1,342,730 |
| 2022-10-31 | $14.02 | $14.54 | $13.80 | $14.41 | $14.41 | 1,569,250 |
| 2022-10-28 | $14.52 | $14.71 | $13.90 | $13.90 | $13.90 | 1,244,600 |
| 2022-10-27 | $14.37 | $14.82 | $14.37 | $14.64 | $14.64 | 1,221,500 |
| 2022-10-26 | $13.88 | $14.41 | $13.88 | $14.27 | $14.27 | 1,057,000 |
| 2022-10-25 | $14.11 | $14.11 | $13.75 | $13.88 | $13.88 | 875,900 |
| 2022-10-24 | $14.49 | $14.49 | $14.01 | $14.11 | $14.11 | 816,400 |
| 2022-10-21 | $14.44 | $14.47 | $14.18 | $14.26 | $14.26 | 847,100 |
| 2022-10-20 | $14.34 | $14.60 | $14.20 | $14.32 | $14.32 | 721,440 |
| 2022-10-19 | $14.53 | $14.71 | $14.30 | $14.44 | $14.44 | 851,000 |
| 2022-10-18 | $14.51 | $14.65 | $14.26 | $14.52 | $14.52 | 1,014,000 |
| 2022-10-17 | $14.18 | $14.56 | $14.18 | $14.47 | $14.47 | 906,130 |
| 2022-10-14 | $14.07 | $14.43 | $14.07 | $14.30 | $14.30 | 919,570 |
| 2022-10-13 | $13.91 | $14.14 | $13.87 | $14.07 | $14.07 | 789,310 |
| 2022-10-12 | $13.71 | $13.99 | $13.40 | $13.98 | $13.98 | 974,070 |
| 2022-10-11 | $13.35 | $13.80 | $13.31 | $13.71 | $13.71 | 1,228,480 |
| 2022-10-10 | $13.75 | $13.75 | $13.24 | $13.28 | $13.28 | 1,113,400 |
| 2022-09-30 | $14.04 | $14.18 | $13.44 | $13.45 | $13.45 | 914,140 |
| 2022-09-29 | $13.88 | $14.11 | $13.75 | $13.78 | $13.78 | 921,240 |
| 2022-09-28 | $13.99 | $14.15 | $13.80 | $13.80 | $13.80 | 828,400 |
| 2022-09-27 | $13.64 | $13.96 | $13.59 | $13.93 | $13.93 | 916,900 |
| 2022-09-26 | $13.81 | $13.92 | $13.50 | $13.62 | $13.62 | 776,330 |
| 2022-09-23 | $14.23 | $14.31 | $13.86 | $13.97 | $13.97 | 787,450 |
| 2022-09-22 | $14.37 | $14.42 | $14.12 | $14.17 | $14.17 | 666,400 |
| 2022-09-21 | $14.25 | $14.44 | $14.05 | $14.36 | $14.36 | 553,490 |
| 2022-09-20 | $14.09 | $14.31 | $14.08 | $14.25 | $14.25 | 796,220 |
| 2022-09-19 | $14.30 | $14.30 | $13.76 | $13.95 | $13.95 | 1,121,900 |
| 2022-09-16 | $14.28 | $14.71 | $14.20 | $14.20 | $14.20 | 1,134,600 |
| 2022-09-15 | $15.29 | $15.34 | $14.30 | $14.53 | $14.53 | 1,953,890 |
| 2022-09-14 | $15.20 | $15.31 | $15.04 | $15.19 | $15.19 | 986,900 |
| 2022-09-13 | $15.32 | $15.55 | $15.21 | $15.43 | $15.43 | 772,540 |
| 2022-09-12 | $15.32 | $15.32 | $15.32 | $15.32 | $15.32 | 0 |
| 2022-09-09 | $15.43 | $15.49 | $15.06 | $15.32 | $15.32 | 824,800 |
| 2022-09-08 | $15.66 | $15.95 | $15.21 | $15.22 | $15.22 | 1,371,400 |
| 2022-09-07 | $15.59 | $15.72 | $15.53 | $15.62 | $15.62 | 1,192,900 |
| 2022-09-06 | $15.76 | $15.80 | $15.30 | $15.59 | $15.59 | 1,139,500 |
| 2022-09-05 | $15.52 | $15.64 | $15.37 | $15.58 | $15.58 | 1,207,940 |
| 2022-09-02 | $15.68 | $15.74 | $15.33 | $15.52 | $15.52 | 1,533,980 |
| 2022-09-01 | $15.60 | $15.91 | $15.44 | $15.56 | $15.56 | 1,443,200 |
| 2022-08-31 | $16.03 | $16.14 | $15.30 | $15.50 | $15.50 | 2,101,440 |
| 2022-08-30 | $15.73 | $16.35 | $15.73 | $15.91 | $15.91 | 2,435,380 |
| 2022-08-29 | $15.22 | $16.00 | $15.15 | $15.91 | $15.91 | 2,420,240 |
| 2022-08-26 | $15.25 | $16.25 | $15.25 | $15.64 | $15.64 | 4,201,920 |
| 2022-08-25 | $15.31 | $15.40 | $14.86 | $15.02 | $15.02 | 1,473,780 |
| 2022-08-24 | $15.87 | $15.88 | $15.18 | $15.21 | $15.21 | 1,979,710 |
| 2022-08-23 | $15.87 | $15.92 | $15.58 | $15.88 | $15.88 | 1,681,000 |
| 2022-08-22 | $15.94 | $16.11 | $15.73 | $15.78 | $15.78 | 1,874,200 |
| 2022-08-19 | $16.39 | $16.68 | $15.92 | $16.06 | $16.06 | 3,113,730 |
| 2022-08-18 | $16.40 | $16.47 | $16.12 | $16.39 | $16.39 | 2,549,450 |
| 2022-08-17 | $16.42 | $16.55 | $16.17 | $16.34 | $16.34 | 2,739,660 |
| 2022-08-16 | $16.72 | $16.72 | $16.16 | $16.35 | $16.35 | 2,598,000 |
| 2022-08-15 | $16.50 | $16.57 | $15.85 | $16.55 | $16.55 | 3,080,590 |
| 2022-08-12 | $16.58 | $16.65 | $16.15 | $16.49 | $16.49 | 3,736,590 |
| 2022-08-11 | $16.38 | $17.05 | $16.27 | $16.51 | $16.51 | 6,397,810 |
| 2022-08-10 | $16.74 | $16.99 | $15.85 | $16.38 | $16.38 | 9,966,370 |
| 2022-08-09 | $14.88 | $16.21 | $14.74 | $16.21 | $16.21 | 2,808,430 |
| 2022-08-08 | $14.51 | $14.79 | $14.48 | $14.74 | $14.74 | 985,480 |
| 2022-08-05 | $14.58 | $14.62 | $14.31 | $14.58 | $14.58 | 970,230 |
| 2022-08-04 | $14.24 | $14.53 | $14.10 | $14.49 | $14.49 | 860,520 |
| 2022-08-03 | $14.41 | $14.87 | $14.10 | $14.14 | $14.14 | 1,638,000 |
| 2022-08-02 | $14.94 | $15.20 | $14.20 | $14.32 | $14.32 | 2,252,700 |
| 2022-08-01 | $14.77 | $15.20 | $14.77 | $15.14 | $15.14 | 1,977,720 |
| 2022-07-29 | $14.98 | $15.02 | $14.77 | $14.80 | $14.80 | 988,900 |
| 2022-07-28 | $15.00 | $15.03 | $14.80 | $14.91 | $14.91 | 1,296,100 |
| 2022-07-27 | $14.59 | $14.90 | $14.51 | $14.83 | $14.83 | 1,373,760 |
| 2022-07-26 | $14.46 | $14.61 | $14.23 | $14.59 | $14.59 | 845,700 |
| 2022-07-25 | $14.77 | $14.77 | $14.42 | $14.46 | $14.46 | 808,410 |
| 2022-07-22 | $14.84 | $14.96 | $14.42 | $14.62 | $14.62 | 1,004,400 |
| 2022-07-21 | $14.89 | $14.89 | $14.58 | $14.69 | $14.69 | 1,312,140 |
| 2022-07-20 | $14.70 | $15.06 | $14.55 | $14.80 | $14.80 | 1,549,090 |
| 2022-07-19 | $14.39 | $14.68 | $14.21 | $14.65 | $14.65 | 1,359,010 |
| 2022-07-18 | $13.90 | $14.44 | $13.00 | $14.39 | $14.39 | 2,203,980 |
| 2022-07-15 | $14.05 | $14.11 | $13.74 | $13.76 | $13.76 | 1,337,400 |
| 2022-07-14 | $14.37 | $14.55 | $14.13 | $14.19 | $14.19 | 1,399,100 |
| 2022-07-13 | $14.02 | $14.41 | $13.91 | $14.19 | $14.19 | 1,631,540 |
| 2022-07-12 | $14.59 | $14.59 | $13.88 | $13.92 | $13.92 | 2,532,290 |
| 2022-07-11 | $14.50 | $14.60 | $14.10 | $14.48 | $14.48 | 1,327,510 |
| 2022-07-08 | $14.34 | $14.71 | $14.25 | $14.55 | $14.55 | 1,193,500 |
| 2022-07-07 | $14.25 | $14.43 | $14.12 | $14.25 | $14.25 | 1,260,500 |
| 2022-07-06 | $14.76 | $15.00 | $14.24 | $14.37 | $14.37 | 2,310,340 |
| 2022-07-05 | $15.20 | $15.30 | $14.48 | $14.69 | $14.69 | 1,725,140 |
| 2022-07-04 | $14.80 | $15.18 | $14.51 | $15.09 | $15.09 | 1,475,320 |
| 2022-07-01 | $14.90 | $15.00 | $14.71 | $14.80 | $14.80 | 1,118,960 |
| 2022-06-30 | $15.10 | $15.27 | $14.78 | $14.90 | $14.90 | 1,256,680 |
| 2022-06-29 | $15.43 | $15.57 | $15.15 | $15.27 | $14.97 | 1,970,080 |
| 2022-06-28 | $15.36 | $15.53 | $15.01 | $15.41 | $15.11 | 1,953,300 |
| 2022-06-27 | $15.07 | $15.46 | $14.86 | $15.29 | $14.99 | 2,485,320 |
| 2022-06-24 | $14.75 | $15.17 | $14.50 | $14.91 | $14.62 | 1,904,110 |
| 2022-06-23 | $14.20 | $14.63 | $14.10 | $14.59 | $14.30 | 1,540,020 |
| 2022-06-22 | $14.47 | $14.68 | $14.17 | $14.23 | $13.95 | 1,258,900 |
| 2022-06-21 | $14.79 | $14.84 | $14.42 | $14.68 | $14.39 | 1,495,600 |
| 2022-06-20 | $14.45 | $14.95 | $14.45 | $14.79 | $14.50 | 2,334,600 |
| 2022-06-17 | $14.49 | $14.66 | $14.14 | $14.40 | $14.12 | 1,658,340 |
| 2022-06-16 | $14.22 | $14.64 | $14.21 | $14.58 | $14.29 | 1,443,020 |
| 2022-06-15 | $14.41 | $14.66 | $14.22 | $14.26 | $13.98 | 1,761,720 |
| 2022-06-14 | $14.56 | $14.56 | $13.89 | $14.32 | $14.04 | 1,790,080 |
| 2022-06-13 | $14.50 | $14.69 | $14.40 | $14.66 | $14.37 | 1,032,300 |
| 2022-06-10 | $14.31 | $14.78 | $14.29 | $14.47 | $14.18 | 1,402,780 |
| 2022-06-09 | $14.90 | $14.97 | $14.23 | $14.31 | $14.03 | 1,937,900 |
| 2022-06-08 | $15.19 | $15.23 | $14.68 | $14.84 | $14.55 | 2,185,900 |
| 2022-06-07 | $15.60 | $15.63 | $15.03 | $15.11 | $14.81 | 1,301,600 |
| 2022-06-06 | $15.56 | $15.66 | $15.19 | $15.40 | $15.10 | 2,217,580 |
| 2022-06-02 | $15.11 | $15.43 | $14.84 | $15.31 | $15.01 | 1,724,600 |
| 2022-06-01 | $15.54 | $15.89 | $15.21 | $15.28 | $14.98 | 2,064,610 |
| 2022-05-31 | $15.20 | $15.88 | $15.00 | $15.88 | $15.57 | 1,447,060 |
| 2022-05-30 | $15.10 | $15.38 | $14.78 | $15.33 | $15.03 | 1,995,790 |
| 2022-05-27 | $15.08 | $15.67 | $14.83 | $15.10 | $14.80 | 2,356,140 |
| 2022-05-26 | $14.88 | $15.01 | $14.50 | $14.94 | $14.65 | 1,949,010 |
| 2022-05-25 | $14.48 | $14.93 | $14.30 | $14.93 | $14.64 | 2,498,890 |
| 2022-05-24 | $14.74 | $14.98 | $14.29 | $14.32 | $14.04 | 2,770,340 |
| 2022-05-23 | $14.04 | $14.63 | $14.01 | $14.63 | $14.34 | 1,614,480 |
| 2022-05-20 | $13.97 | $14.20 | $13.93 | $14.10 | $13.82 | 1,493,580 |
| 2022-05-19 | $13.49 | $13.95 | $13.44 | $13.92 | $13.65 | 1,885,860 |
| 2022-05-18 | $13.63 | $13.97 | $13.40 | $13.70 | $13.43 | 2,811,780 |
| 2022-05-17 | $13.54 | $13.76 | $13.38 | $13.51 | $13.24 | 1,410,800 |
| 2022-05-16 | $13.65 | $13.84 | $13.52 | $13.64 | $13.37 | 2,388,880 |
| 2022-05-13 | $13.68 | $14.54 | $13.47 | $13.59 | $13.32 | 3,351,580 |
| 2022-05-12 | $13.34 | $13.86 | $13.34 | $13.68 | $13.41 | 1,634,940 |
| 2022-05-11 | $13.45 | $14.14 | $13.13 | $13.66 | $13.39 | 2,742,380 |
| 2022-05-10 | $12.99 | $13.49 | $12.12 | $13.38 | $13.12 | 2,648,980 |
| 2022-05-09 | $13.43 | $13.57 | $13.08 | $13.10 | $12.84 | 3,333,000 |
| 2022-05-06 | $13.20 | $13.96 | $13.20 | $13.36 | $13.10 | 4,841,210 |
| 2022-05-05 | $12.98 | $13.78 | $12.51 | $13.31 | $13.05 | 7,048,570 |
| 2022-05-04 | $13.04 | $13.04 | $13.04 | $13.04 | $12.78 | 0 |
| 2022-05-03 | $13.04 | $13.04 | $13.04 | $13.04 | $12.78 | 0 |
| 2022-04-29 | $12.01 | $13.47 | $12.00 | $13.04 | $12.78 | 4,717,270 |
| 2022-04-28 | $12.51 | $13.26 | $11.99 | $12.47 | $12.22 | 5,468,420 |
| 2022-04-27 | $13.81 | $13.83 | $12.64 | $12.77 | $12.52 | 6,124,320 |
| 2022-04-26 | $14.03 | $15.10 | $14.03 | $14.04 | $13.76 | 7,277,880 |
| 2022-04-25 | $16.13 | $16.37 | $14.80 | $15.59 | $15.28 | 1,978,100 |
| 2022-04-22 | $16.59 | $16.80 | $16.25 | $16.38 | $16.06 | 785,100 |
| 2022-04-21 | $17.00 | $17.10 | $16.50 | $16.59 | $16.26 | 1,119,430 |
| 2022-04-20 | $17.38 | $17.38 | $16.89 | $17.00 | $16.66 | 696,200 |
| 2022-04-19 | $17.03 | $17.28 | $16.75 | $17.26 | $16.92 | 817,800 |
| 2022-04-18 | $17.02 | $17.30 | $16.66 | $17.03 | $16.69 | 466,500 |
| 2022-04-15 | $17.41 | $17.41 | $16.94 | $17.02 | $16.68 | 704,500 |
| 2022-04-14 | $17.10 | $17.73 | $16.74 | $17.25 | $16.91 | 1,085,940 |
| 2022-04-13 | $17.54 | $17.76 | $16.85 | $17.10 | $16.76 | 1,074,500 |
| 2022-04-12 | $17.53 | $17.79 | $17.17 | $17.47 | $17.13 | 702,500 |
| 2022-04-11 | $17.80 | $17.95 | $17.33 | $17.58 | $17.23 | 1,146,360 |
| 2022-04-08 | $17.96 | $17.97 | $17.60 | $17.84 | $17.49 | 759,800 |
| 2022-04-07 | $17.87 | $18.07 | $17.69 | $17.86 | $17.51 | 890,420 |
| 2022-04-06 | $17.80 | $18.25 | $17.73 | $17.93 | $17.58 | 1,261,260 |
| 2022-04-05 | $17.80 | $17.80 | $17.80 | $17.80 | $17.45 | 0 |
| 2022-04-04 | $17.80 | $17.80 | $17.80 | $17.80 | $17.45 | 0 |
| 2022-04-01 | $18.00 | $18.00 | $17.51 | $17.80 | $17.45 | 1,311,600 |
| 2022-03-31 | $17.33 | $18.04 | $17.33 | $17.99 | $17.63 | 2,383,920 |
| 2022-03-30 | $16.66 | $17.44 | $16.63 | $17.33 | $16.99 | 1,783,020 |
| 2022-03-29 | $17.00 | $17.05 | $16.56 | $16.63 | $16.30 | 1,146,040 |
| 2022-03-28 | $17.26 | $17.26 | $16.71 | $16.90 | $16.57 | 1,211,450 |
| 2022-03-25 | $17.14 | $17.56 | $16.95 | $17.11 | $16.77 | 2,220,100 |
| 2022-03-24 | $17.19 | $17.27 | $16.76 | $16.92 | $16.59 | 1,174,300 |
| 2022-03-23 | $17.38 | $17.40 | $17.04 | $17.28 | $16.94 | 708,220 |
| 2022-03-22 | $17.42 | $17.55 | $17.07 | $17.22 | $16.88 | 1,238,200 |
| 2022-03-21 | $17.91 | $18.35 | $17.41 | $17.63 | $17.28 | 2,151,060 |
| 2022-03-18 | $17.34 | $17.92 | $17.34 | $17.73 | $17.38 | 1,738,100 |
| 2022-03-17 | $17.33 | $17.94 | $17.29 | $17.34 | $17.00 | 2,347,280 |
| 2022-03-16 | $17.56 | $17.80 | $16.46 | $17.31 | $16.97 | 2,532,920 |
| 2022-03-15 | $18.18 | $18.39 | $17.00 | $17.18 | $16.84 | 1,970,340 |
| 2022-03-14 | $18.43 | $18.70 | $18.13 | $18.40 | $18.04 | 1,971,000 |
| 2022-03-11 | $18.70 | $18.88 | $17.71 | $18.50 | $18.13 | 2,727,900 |
| 2022-03-10 | $19.25 | $20.33 | $18.60 | $19.10 | $18.72 | 3,384,190 |
| 2022-03-09 | $22.05 | $22.05 | $19.07 | $19.07 | $18.69 | 3,966,680 |
| 2022-03-08 | $21.50 | $21.89 | $21.00 | $21.19 | $20.77 | 1,764,590 |
| 2022-03-07 | $21.76 | $22.35 | $21.31 | $21.75 | $21.32 | 1,107,400 |
| 2022-03-04 | $21.39 | $21.97 | $21.32 | $21.75 | $21.32 | 1,428,580 |
| 2022-03-03 | $21.68 | $21.88 | $21.31 | $21.50 | $21.08 | 1,003,490 |
| 2022-03-02 | $20.84 | $21.88 | $20.54 | $21.65 | $21.22 | 2,240,700 |
| 2022-03-01 | $20.35 | $21.12 | $20.35 | $20.84 | $20.43 | 1,666,240 |
| 2022-02-28 | $21.04 | $21.08 | $19.88 | $20.22 | $19.82 | 1,993,420 |
| 2022-02-25 | $19.88 | $20.79 | $19.88 | $20.79 | $20.38 | 1,405,960 |
| 2022-02-24 | $20.34 | $20.52 | $19.40 | $19.79 | $19.40 | 1,343,700 |
| 2022-02-23 | $19.86 | $20.48 | $19.86 | $20.42 | $20.02 | 657,100 |
| 2022-02-22 | $20.54 | $20.60 | $19.79 | $19.96 | $19.57 | 897,200 |
| 2022-02-21 | $20.38 | $20.54 | $20.16 | $20.54 | $20.13 | 562,000 |
| 2022-02-18 | $20.29 | $20.47 | $19.73 | $20.32 | $19.92 | 745,600 |
| 2022-02-17 | $20.97 | $20.97 | $20.02 | $20.22 | $19.82 | 1,195,640 |
| 2022-02-16 | $20.91 | $21.09 | $20.73 | $20.90 | $20.49 | 576,140 |
| 2022-02-15 | $20.77 | $20.94 | $20.37 | $20.91 | $20.50 | 621,580 |
| 2022-02-14 | $21.11 | $21.59 | $20.52 | $20.86 | $20.45 | 1,432,820 |
| 2022-02-11 | $22.64 | $23.06 | $21.01 | $21.32 | $20.90 | 1,920,250 |
| 2022-02-10 | $23.83 | $24.10 | $22.50 | $22.70 | $22.25 | 1,566,770 |
| 2022-02-09 | $22.40 | $24.30 | $22.17 | $23.83 | $23.36 | 2,237,920 |
| 2022-02-08 | $23.79 | $23.89 | $22.25 | $22.68 | $22.23 | 1,893,160 |
| 2022-02-07 | $23.77 | $24.30 | $22.91 | $24.05 | $23.58 | 2,069,630 |
| 2022-02-04 | $23.77 | $23.77 | $23.77 | $23.77 | $23.30 | 0 |
| 2022-02-03 | $23.77 | $23.77 | $23.77 | $23.77 | $23.30 | 0 |
| 2022-02-02 | $23.77 | $23.77 | $23.77 | $23.77 | $23.30 | 0 |
| 2022-02-01 | $23.77 | $23.77 | $23.77 | $23.77 | $23.30 | 0 |
| 2022-01-28 | $24.99 | $25.25 | $23.32 | $23.77 | $23.30 | 2,597,720 |
| 2022-01-27 | $24.90 | $24.90 | $23.85 | $24.73 | $24.24 | 2,018,060 |
| 2022-01-26 | $23.79 | $24.87 | $23.61 | $24.53 | $24.05 | 1,856,530 |
| 2022-01-25 | $23.80 | $25.05 | $23.46 | $23.70 | $23.23 | 1,925,480 |
| 2022-01-24 | $23.60 | $24.25 | $23.00 | $23.78 | $23.31 | 1,130,770 |
| 2022-01-21 | $24.10 | $24.69 | $23.76 | $24.16 | $23.68 | 967,890 |
| 2022-01-20 | $24.67 | $24.87 | $23.74 | $24.12 | $23.64 | 884,600 |
| 2022-01-19 | $24.85 | $25.05 | $24.30 | $24.57 | $24.09 | 755,100 |
| 2022-01-18 | $24.85 | $25.04 | $24.00 | $24.73 | $24.24 | 1,077,000 |
| 2022-01-17 | $24.46 | $25.07 | $24.30 | $24.85 | $24.36 | 592,100 |
| 2022-01-14 | $25.37 | $25.46 | $24.31 | $24.36 | $23.88 | 1,221,720 |
| 2022-01-13 | $25.88 | $26.38 | $25.25 | $25.35 | $24.85 | 745,600 |
| 2022-01-12 | $25.59 | $26.24 | $25.28 | $26.15 | $25.63 | 947,200 |
| 2022-01-11 | $27.36 | $27.36 | $25.23 | $25.63 | $25.12 | 1,113,900 |
| 2022-01-10 | $26.40 | $27.51 | $25.91 | $26.14 | $25.62 | 2,061,180 |
| 2022-01-07 | $27.80 | $27.90 | $26.62 | $26.89 | $26.36 | 2,621,460 |
| 2022-01-06 | $25.55 | $27.16 | $25.27 | $26.99 | $26.46 | 3,296,680 |
| 2022-01-05 | $26.36 | $26.76 | $25.46 | $25.57 | $25.07 | 1,607,180 |
| 2022-01-04 | $26.32 | $26.96 | $25.73 | $26.33 | $25.81 | 1,593,860 |
| 2022-01-03 | $26.04 | $26.04 | $26.04 | $26.04 | $25.53 | 0 |
| 2021-12-31 | $24.87 | $26.80 | $24.87 | $26.04 | $25.53 | 1,699,960 |
| 2021-12-30 | $26.08 | $26.20 | $25.46 | $25.55 | $25.05 | 1,074,900 |
| 2021-12-29 | $26.20 | $26.63 | $25.41 | $26.17 | $25.65 | 1,232,300 |
| 2021-12-28 | $24.80 | $26.66 | $23.90 | $26.06 | $25.55 | 3,113,610 |
| 2021-12-27 | $22.86 | $24.77 | $22.86 | $24.39 | $23.91 | 1,647,900 |
| 2021-12-24 | $23.93 | $24.30 | $23.09 | $23.09 | $22.63 | 617,120 |
| 2021-12-23 | $24.10 | $24.33 | $23.80 | $24.06 | $23.59 | 399,160 |
| 2021-12-22 | $24.96 | $24.96 | $24.06 | $24.25 | $23.77 | 767,900 |
| 2021-12-21 | $23.86 | $24.60 | $23.38 | $24.28 | $23.80 | 897,920 |
| 2021-12-20 | $24.89 | $25.10 | $23.64 | $24.10 | $23.62 | 1,565,380 |
| 2021-12-17 | $24.53 | $24.80 | $23.41 | $23.70 | $23.23 | 843,200 |
| 2021-12-16 | $24.46 | $24.90 | $24.14 | $24.63 | $24.14 | 670,200 |
| 2021-12-15 | $24.88 | $25.47 | $24.09 | $24.33 | $23.85 | 864,160 |
| 2021-12-14 | $24.91 | $25.34 | $24.71 | $24.88 | $24.39 | 635,100 |
| 2021-12-13 | $25.70 | $25.70 | $24.93 | $25.13 | $24.63 | 742,460 |
| 2021-12-10 | $25.16 | $25.79 | $24.50 | $25.70 | $25.19 | 1,583,960 |
| 2021-12-09 | $27.40 | $27.57 | $25.68 | $25.80 | $25.29 | 2,518,770 |
| 2021-12-08 | $25.64 | $27.25 | $25.36 | $27.15 | $26.61 | 2,165,270 |
| 2021-12-07 | $25.42 | $26.28 | $25.00 | $25.64 | $25.13 | 1,436,450 |
| 2021-12-06 | $25.39 | $25.78 | $24.75 | $25.78 | $25.27 | 1,549,780 |
| 2021-12-03 | $25.50 | $25.50 | $25.50 | $25.50 | $25.00 | 2,236,550 |
| 2021-12-02 | $24.57 | $24.57 | $24.57 | $24.57 | $24.09 | 1,335,030 |
| 2021-12-01 | $25.53 | $26.19 | $24.56 | $25.17 | $24.67 | 2,912,740 |
| 2021-11-30 | $24.73 | $26.32 | $24.40 | $25.78 | $25.27 | 2,822,280 |
| 2021-11-29 | $24.00 | $25.42 | $23.62 | $25.32 | $24.82 | 2,451,140 |
| 2021-11-26 | $24.38 | $24.75 | $23.52 | $24.55 | $24.07 | 3,215,880 |
| 2021-11-25 | $22.90 | $25.14 | $22.45 | $24.38 | $23.90 | 4,581,590 |
| 2021-11-24 | $21.88 | $23.25 | $21.80 | $22.97 | $22.52 | 3,816,840 |
| 2021-11-23 | $21.35 | $22.70 | $21.21 | $21.88 | $21.45 | 2,067,890 |
| 2021-11-22 | $21.40 | $21.44 | $20.85 | $21.35 | $20.93 | 1,137,420 |
| 2021-11-19 | $20.51 | $21.45 | $20.50 | $21.20 | $20.78 | 1,296,680 |
| 2021-11-18 | $21.04 | $21.30 | $20.77 | $20.77 | $20.36 | 1,036,230 |
| 2021-11-17 | $21.26 | $21.49 | $20.70 | $21.32 | $20.90 | 1,896,800 |
| 2021-11-16 | $20.49 | $21.80 | $20.20 | $21.22 | $20.80 | 3,431,130 |
| 2021-11-15 | $19.30 | $20.73 | $19.30 | $20.15 | $19.75 | 1,654,040 |
| 2021-11-12 | $19.18 | $19.48 | $19.06 | $19.40 | $19.02 | 739,620 |
| 2021-11-11 | $19.11 | $19.44 | $18.94 | $19.13 | $18.75 | 900,610 |
| 2021-11-10 | $19.02 | $19.21 | $18.82 | $19.11 | $18.73 | 617,500 |
| 2021-11-09 | $18.47 | $19.31 | $18.47 | $19.05 | $18.67 | 1,277,240 |
| 2021-11-08 | $18.37 | $18.70 | $18.26 | $18.52 | $18.15 | 547,880 |
| 2021-11-05 | $18.27 | $18.27 | $18.27 | $18.27 | $17.91 | 635,820 |
| 2021-11-04 | $18.46 | $18.52 | $18.11 | $18.27 | $17.91 | 650,940 |
| 2021-11-03 | $17.96 | $18.45 | $17.92 | $18.28 | $17.92 | 588,680 |
| 2021-11-02 | $18.72 | $19.20 | $17.98 | $18.10 | $17.74 | 1,646,720 |
| 2021-11-01 | $18.80 | $19.66 | $18.50 | $18.93 | $18.56 | 1,925,100 |
| 2021-10-29 | $19.00 | $20.26 | $19.00 | $19.82 | $19.43 | 1,067,460 |
| 2021-10-28 | $19.66 | $19.83 | $18.78 | $18.82 | $18.45 | 804,180 |
| 2021-10-27 | $20.69 | $20.69 | $19.43 | $19.50 | $19.12 | 1,128,870 |
| 2021-10-26 | $21.28 | $21.33 | $20.55 | $20.68 | $20.27 | 1,017,700 |
| 2021-10-25 | $20.54 | $21.45 | $20.54 | $21.16 | $20.74 | 1,268,920 |
| 2021-10-22 | $19.99 | $20.88 | $19.72 | $20.53 | $20.12 | 953,000 |
| 2021-10-21 | $20.20 | $20.35 | $19.99 | $19.99 | $19.60 | 373,480 |
| 2021-10-20 | $20.30 | $20.74 | $20.23 | $20.26 | $19.86 | 379,150 |
| 2021-10-19 | $20.35 | $20.55 | $20.13 | $20.48 | $20.08 | 367,600 |
| 2021-10-18 | $20.44 | $20.59 | $20.10 | $20.30 | $19.90 | 416,040 |
| 2021-10-15 | $20.45 | $20.67 | $20.27 | $20.44 | $20.04 | 467,820 |
| 2021-10-14 | $20.44 | $20.63 | $20.14 | $20.46 | $20.06 | 445,530 |
| 2021-10-13 | $20.68 | $20.68 | $20.12 | $20.45 | $20.05 | 466,930 |
| 2021-10-12 | $20.59 | $20.59 | $20.01 | $20.42 | $20.02 | 476,840 |
| 2021-10-11 | $20.40 | $20.91 | $20.15 | $20.52 | $20.12 | 688,900 |
| 2021-10-08 | $20.29 | $20.88 | $19.80 | $20.41 | $20.01 | 1,491,100 |
| 2021-10-07 | $19.86 | $19.86 | $19.86 | $19.86 | $19.47 | 0 |
| 2021-10-06 | $19.86 | $19.86 | $19.86 | $19.86 | $19.47 | 0 |
| 2021-09-30 | $19.20 | $19.96 | $19.02 | $19.86 | $19.47 | 1,100,660 |
| 2021-09-29 | $20.25 | $20.25 | $18.86 | $19.06 | $18.68 | 1,301,440 |
| 2021-09-28 | $20.17 | $20.32 | $19.87 | $20.14 | $19.74 | 571,360 |
| 2021-09-27 | $20.50 | $20.71 | $20.00 | $20.18 | $19.78 | 724,490 |
| 2021-09-24 | $20.85 | $20.89 | $20.30 | $20.44 | $20.04 | 861,900 |
| 2021-09-23 | $20.32 | $21.12 | $20.32 | $20.83 | $20.42 | 1,144,020 |
| 2021-09-22 | $20.50 | $20.61 | $20.19 | $20.38 | $19.98 | 962,900 |
| 2021-09-21 | $20.80 | $20.80 | $20.80 | $20.80 | $20.39 | 0 |
| 2021-09-20 | $20.80 | $20.80 | $20.80 | $20.80 | $20.39 | 0 |
| 2021-09-17 | $21.54 | $21.92 | $20.01 | $20.80 | $20.39 | 2,235,670 |
| 2021-09-16 | $22.69 | $22.69 | $21.44 | $21.60 | $21.17 | 1,185,640 |
| 2021-09-15 | $21.75 | $22.14 | $21.71 | $21.97 | $21.54 | 1,026,840 |
| 2021-09-14 | $21.90 | $22.26 | $21.76 | $21.83 | $21.40 | 1,082,270 |
| 2021-09-13 | $22.46 | $22.63 | $21.89 | $22.00 | $21.57 | 1,222,000 |
| 2021-09-10 | $23.32 | $23.33 | $22.31 | $22.45 | $22.01 | 2,289,340 |
| 2021-09-09 | $23.02 | $23.38 | $22.76 | $23.32 | $22.86 | 1,971,140 |
| 2021-09-08 | $23.10 | $23.28 | $22.71 | $22.95 | $22.50 | 1,547,850 |
| 2021-09-07 | $22.06 | $23.16 | $22.06 | $23.10 | $22.64 | 3,302,100 |
| 2021-09-06 | $22.20 | $22.38 | $21.68 | $22.18 | $21.74 | 2,043,190 |
| 2021-09-03 | $21.85 | $22.75 | $21.65 | $22.10 | $21.66 | 1,371,510 |
| 2021-09-02 | $21.96 | $21.96 | $21.66 | $21.86 | $21.43 | 1,105,140 |
| 2021-09-01 | $22.29 | $22.53 | $21.70 | $21.80 | $21.37 | 1,676,770 |
| 2021-08-31 | $22.32 | $22.83 | $21.92 | $22.30 | $21.86 | 1,971,540 |
| 2021-08-30 | $22.04 | $23.55 | $21.66 | $22.33 | $21.89 | 3,575,220 |
| 2021-08-27 | $22.26 | $22.26 | $21.60 | $22.04 | $21.61 | 1,178,320 |
| 2021-08-26 | $22.79 | $22.79 | $22.02 | $22.02 | $21.59 | 1,171,910 |
| 2021-08-25 | $22.42 | $22.84 | $22.42 | $22.80 | $22.35 | 1,406,700 |
| 2021-08-24 | $22.90 | $22.96 | $22.43 | $22.71 | $22.26 | 1,329,220 |
| 2021-08-23 | $22.00 | $22.89 | $21.80 | $22.71 | $22.26 | 2,024,630 |
| 2021-08-20 | $22.12 | $22.24 | $21.35 | $22.00 | $21.57 | 1,705,700 |
| 2021-08-19 | $22.66 | $22.66 | $22.11 | $22.12 | $21.68 | 1,208,300 |
| 2021-08-18 | $22.29 | $22.80 | $22.18 | $22.50 | $22.06 | 1,638,820 |
| 2021-08-17 | $24.09 | $24.14 | $22.44 | $22.48 | $22.04 | 3,907,280 |
| 2021-08-16 | $23.90 | $24.38 | $23.72 | $24.08 | $23.60 | 2,175,780 |
| 2021-08-13 | $24.33 | $24.90 | $23.90 | $24.38 | $23.90 | 3,051,450 |
| 2021-08-12 | $25.50 | $25.53 | $24.13 | $24.66 | $24.17 | 4,295,320 |
| 2021-08-11 | $25.51 | $25.69 | $24.44 | $25.53 | $25.03 | 3,532,050 |
| 2021-08-10 | $25.63 | $26.87 | $25.31 | $25.78 | $25.27 | 5,475,050 |
| 2021-08-09 | $25.75 | $27.46 | $25.05 | $27.30 | $26.76 | 3,349,290 |
| 2021-08-06 | $25.68 | $25.69 | $24.90 | $25.35 | $24.85 | 1,380,500 |
| 2021-08-05 | $26.07 | $26.36 | $25.48 | $25.79 | $25.28 | 1,574,340 |
| 2021-08-04 | $26.20 | $26.57 | $25.68 | $26.02 | $25.51 | 2,628,080 |
| 2021-08-03 | $26.83 | $27.16 | $25.45 | $26.24 | $25.72 | 2,401,320 |
| 2021-08-02 | $25.98 | $27.40 | $25.89 | $27.26 | $26.72 | 2,479,020 |
| 2021-07-30 | $26.55 | $26.80 | $25.78 | $26.36 | $25.84 | 2,056,550 |
| 2021-07-29 | $27.12 | $27.28 | $25.89 | $26.26 | $25.74 | 2,381,580 |
| 2021-07-28 | $26.10 | $26.96 | $25.27 | $26.66 | $26.13 | 2,577,860 |
| 2021-07-27 | $26.33 | $28.13 | $26.33 | $26.55 | $26.03 | 2,432,900 |
| 2021-07-26 | $27.00 | $27.24 | $25.40 | $26.36 | $25.84 | 2,811,790 |
| 2021-07-23 | $29.56 | $29.70 | $27.02 | $27.68 | $27.13 | 3,750,110 |
| 2021-07-22 | $29.10 | $29.63 | $28.14 | $29.55 | $28.97 | 2,220,900 |
| 2021-07-21 | $29.48 | $29.77 | $28.77 | $29.19 | $28.61 | 1,859,940 |
| 2021-07-20 | $29.21 | $29.85 | $29.05 | $29.26 | $28.68 | 1,551,250 |
| 2021-07-19 | $30.07 | $30.07 | $28.40 | $29.36 | $28.78 | 3,166,880 |
| 2021-07-16 | $30.95 | $30.95 | $29.57 | $30.00 | $29.41 | 2,960,950 |
| 2021-07-15 | $30.72 | $31.58 | $30.00 | $30.98 | $30.37 | 2,844,900 |
| 2021-07-14 | $31.60 | $31.75 | $30.78 | $30.90 | $30.29 | 2,606,300 |
| 2021-07-13 | $31.88 | $31.98 | $30.60 | $31.03 | $30.42 | 2,537,930 |
| 2021-07-12 | $31.94 | $32.07 | $31.00 | $31.24 | $30.62 | 3,345,670 |
| 2021-07-09 | $33.17 | $33.66 | $30.84 | $31.44 | $30.82 | 5,657,860 |
| 2021-07-08 | $34.21 | $35.56 | $33.00 | $33.00 | $32.35 | 4,248,090 |
| 2021-07-07 | $33.17 | $34.36 | $32.50 | $33.82 | $33.15 | 4,350,500 |
| 2021-07-06 | $34.93 | $34.93 | $32.34 | $33.15 | $32.50 | 5,723,050 |
| 2021-07-05 | $34.00 | $35.05 | $33.15 | $35.02 | $34.33 | 5,128,160 |
| 2021-07-02 | $34.51 | $35.88 | $33.40 | $35.00 | $34.31 | 8,675,120 |
| 2021-07-01 | $34.97 | $35.37 | $33.52 | $35.37 | $34.67 | 2,799,200 |
| 2021-06-30 | $29.28 | $32.15 | $29.23 | $32.15 | $31.52 | 4,719,800 |
| 2021-06-29 | $27.92 | $29.60 | $27.30 | $29.23 | $28.65 | 5,174,520 |
| 2021-06-28 | $26.68 | $28.22 | $26.40 | $28.19 | $27.63 | 5,250,400 |
| 2021-06-25 | $26.22 | $27.64 | $26.11 | $26.48 | $25.96 | 3,616,020 |
| 2021-06-24 | $27.38 | $27.44 | $26.04 | $26.26 | $25.74 | 6,338,420 |
| 2021-06-23 | $29.40 | $29.98 | $26.97 | $27.80 | $27.25 | 10,136,710 |
| 2021-06-22 | $25.45 | $28.00 | $25.38 | $28.00 | $27.45 | 5,085,330 |
| 2021-06-21 | $25.00 | $26.68 | $24.50 | $25.45 | $24.95 | 7,979,390 |
| 2021-06-18 | $24.05 | $24.53 | $23.50 | $24.42 | $23.94 | 2,927,800 |
| 2021-06-17 | $24.40 | $24.65 | $23.55 | $24.05 | $23.58 | 2,485,940 |
| 2021-06-16 | $24.59 | $25.17 | $23.58 | $24.17 | $23.69 | 4,088,320 |
| 2021-06-15 | $25.00 | $25.00 | $24.11 | $24.39 | $23.91 | 2,248,190 |
| 2021-06-14 | $24.96 | $24.96 | $24.96 | $24.96 | $24.47 | 0 |
| 2021-06-11 | $25.28 | $25.30 | $24.07 | $24.96 | $24.47 | 3,578,410 |
| 2021-06-10 | $25.74 | $25.99 | $24.74 | $25.20 | $24.70 | 4,406,500 |
| 2021-06-09 | $25.36 | $26.12 | $25.23 | $25.72 | $25.21 | 2,862,900 |
| 2021-06-08 | $28.25 | $28.30 | $25.11 | $25.88 | $25.37 | 6,983,340 |
| 2021-06-07 | $27.52 | $28.18 | $26.98 | $27.89 | $27.34 | 3,106,840 |
| 2021-06-04 | $27.75 | $28.30 | $27.02 | $27.29 | $26.75 | 4,349,070 |
| 2021-06-03 | $27.48 | $28.92 | $26.37 | $27.65 | $27.10 | 5,764,490 |
| 2021-06-02 | $28.00 | $28.50 | $27.24 | $27.55 | $27.01 | 5,530,360 |
| 2021-06-01 | $31.74 | $31.74 | $28.57 | $28.57 | $28.01 | 11,054,670 |
| 2021-05-31 | $30.03 | $32.51 | $29.00 | $31.74 | $31.11 | 9,710,380 |
| 2021-05-28 | $29.93 | $30.30 | $29.31 | $29.55 | $28.97 | 4,637,430 |
| 2021-05-27 | $30.29 | $31.20 | $28.43 | $30.70 | $30.09 | 7,853,230 |
| 2021-05-26 | $28.37 | $31.02 | $28.37 | $29.79 | $29.20 | 8,907,020 |
| 2021-05-25 | $25.98 | $29.40 | $25.80 | $28.63 | $28.06 | 11,854,040 |
| 2021-05-24 | $29.00 | $29.40 | $26.99 | $26.99 | $26.46 | 13,387,100 |
| 2021-05-21 | $28.00 | $31.28 | $26.90 | $29.99 | $29.40 | 15,902,000 |
| 2021-05-20 | $31.80 | $31.84 | $28.28 | $28.45 | $27.89 | 17,666,350 |
| 2021-05-19 | $30.28 | $30.28 | $30.28 | $30.28 | $29.68 | 1,526,580 |
| 2021-05-18 | $27.53 | $27.53 | $27.53 | $27.53 | $26.99 | 1,995,230 |
| 2021-05-17 | $25.02 | $25.03 | $23.20 | $25.03 | $24.54 | 2,368,280 |
| 2021-05-14 | $21.81 | $22.75 | $21.36 | $22.75 | $22.30 | 4,601,750 |
| 2021-05-13 | $19.60 | $20.96 | $19.60 | $20.68 | $20.27 | 2,270,520 |
| 2021-05-12 | $19.41 | $19.73 | $19.32 | $19.60 | $19.21 | 755,320 |
| 2021-05-11 | $19.36 | $19.78 | $19.19 | $19.41 | $19.03 | 745,890 |
| 2021-05-10 | $20.26 | $20.26 | $19.62 | $20.00 | $19.11 | 1,376,850 |
| 2021-05-07 | $20.08 | $20.23 | $19.93 | $20.14 | $19.25 | 1,211,040 |
| 2021-05-06 | $20.35 | $20.59 | $19.92 | $20.25 | $19.35 | 1,708,540 |
| 2021-05-05 | $20.25 | $20.25 | $20.25 | $20.25 | $19.35 | 0 |
| 2021-05-04 | $20.25 | $20.25 | $20.25 | $20.25 | $19.35 | 0 |
| 2021-04-30 | $19.99 | $20.40 | $19.55 | $20.25 | $19.35 | 2,073,350 |
| 2021-04-29 | $19.36 | $20.15 | $19.31 | $19.98 | $19.09 | 2,899,700 |
| 2021-04-28 | $18.29 | $19.35 | $18.25 | $18.80 | $17.97 | 1,512,550 |
| 2021-04-27 | $18.27 | $18.36 | $17.98 | $18.27 | $17.46 | 507,410 |
| 2021-04-26 | $18.60 | $18.65 | $18.12 | $18.26 | $17.45 | 670,100 |
| 2021-04-23 | $18.80 | $18.81 | $18.33 | $18.60 | $17.78 | 979,600 |
| 2021-04-22 | $19.35 | $19.51 | $18.72 | $18.90 | $18.06 | 1,386,630 |
| 2021-04-21 | $19.11 | $19.38 | $18.81 | $19.32 | $18.46 | 764,970 |
| 2021-04-20 | $19.38 | $19.50 | $19.14 | $19.29 | $18.43 | 553,990 |
| 2021-04-19 | $19.12 | $19.49 | $19.00 | $19.32 | $18.46 | 766,850 |
| 2021-04-16 | $18.34 | $19.14 | $18.25 | $19.10 | $18.25 | 908,200 |
| 2021-04-15 | $18.46 | $18.59 | $18.25 | $18.35 | $17.54 | 719,220 |
| 2021-04-14 | $18.97 | $18.97 | $18.45 | $18.58 | $17.76 | 832,560 |
| 2021-04-13 | $19.35 | $19.35 | $18.65 | $18.82 | $17.99 | 937,240 |
| 2021-04-12 | $19.30 | $19.67 | $19.17 | $19.18 | $18.33 | 909,580 |
| 2021-04-09 | $19.46 | $19.75 | $19.22 | $19.40 | $18.54 | 572,020 |
| 2021-04-08 | $19.82 | $19.85 | $19.52 | $19.59 | $18.72 | 549,580 |
| 2021-04-07 | $19.55 | $19.92 | $19.53 | $19.82 | $18.94 | 661,170 |
| 2021-04-06 | $19.50 | $19.88 | $19.00 | $19.75 | $18.87 | 1,754,620 |
| 2021-04-05 | $19.28 | $19.28 | $19.28 | $19.28 | $18.42 | 0 |
| 2021-04-02 | $19.10 | $19.70 | $19.05 | $19.28 | $18.42 | 998,700 |
| 2021-04-01 | $19.60 | $19.60 | $19.13 | $19.17 | $18.32 | 948,320 |
| 2021-03-31 | $19.05 | $19.83 | $18.84 | $19.62 | $18.75 | 1,999,200 |
| 2021-03-30 | $19.38 | $20.28 | $19.02 | $19.36 | $18.50 | 2,575,180 |
| 2021-03-29 | $19.17 | $19.49 | $18.60 | $19.08 | $18.23 | 1,214,170 |
| 2021-03-26 | $19.60 | $19.68 | $18.76 | $19.02 | $18.18 | 2,748,310 |
| 2021-03-25 | $18.90 | $19.58 | $18.53 | $19.30 | $18.44 | 1,312,420 |
| 2021-03-24 | $18.70 | $19.30 | $18.70 | $19.16 | $18.31 | 990,480 |
| 2021-03-23 | $18.80 | $19.39 | $18.71 | $18.93 | $18.09 | 865,560 |
| 2021-03-22 | $19.03 | $19.49 | $18.79 | $18.98 | $18.14 | 1,308,350 |
| 2021-03-19 | $18.61 | $19.37 | $18.56 | $18.91 | $18.07 | 1,685,160 |
| 2021-03-18 | $18.04 | $18.96 | $18.04 | $18.63 | $17.80 | 1,570,610 |
| 2021-03-17 | $17.89 | $18.47 | $17.89 | $18.18 | $17.37 | 769,650 |
| 2021-03-16 | $18.29 | $18.44 | $17.95 | $18.13 | $17.33 | 1,288,500 |
| 2021-03-15 | $17.69 | $18.78 | $17.52 | $18.40 | $17.58 | 1,962,060 |
| 2021-03-12 | $17.25 | $17.92 | $17.21 | $17.67 | $16.89 | 1,259,860 |
| 2021-03-11 | $16.65 | $17.37 | $16.65 | $17.36 | $16.59 | 847,560 |
| 2021-03-10 | $17.40 | $17.40 | $16.78 | $16.78 | $16.04 | 818,000 |
| 2021-03-09 | $17.37 | $17.68 | $16.86 | $17.40 | $16.63 | 1,079,820 |
| 2021-03-08 | $17.12 | $17.58 | $17.12 | $17.37 | $16.60 | 796,440 |
| 2021-03-05 | $16.85 | $17.75 | $16.85 | $17.36 | $16.59 | 1,197,370 |
| 2021-03-04 | $16.90 | $17.12 | $16.77 | $16.99 | $16.24 | 1,044,920 |
| 2021-03-03 | $17.00 | $17.09 | $16.61 | $16.90 | $16.15 | 911,770 |
| 2021-03-02 | $16.88 | $17.16 | $16.68 | $16.82 | $16.07 | 874,850 |
| 2021-03-01 | $16.64 | $17.02 | $16.46 | $16.88 | $16.13 | 844,540 |
| 2021-02-26 | $16.33 | $16.78 | $16.30 | $16.59 | $15.85 | 721,610 |
| 2021-02-25 | $16.74 | $16.83 | $16.43 | $16.48 | $15.75 | 537,760 |
| 2021-02-24 | $16.21 | $16.73 | $16.21 | $16.65 | $15.91 | 914,030 |
| 2021-02-23 | $16.37 | $16.64 | $16.17 | $16.29 | $15.57 | 925,840 |
| 2021-02-22 | $16.50 | $16.94 | $16.34 | $16.44 | $15.71 | 1,274,480 |
| 2021-02-19 | $15.74 | $16.67 | $15.68 | $16.50 | $15.77 | 1,457,380 |
| 2021-02-18 | $15.26 | $15.84 | $15.26 | $15.67 | $14.97 | 922,340 |
| 2021-02-17 | $15.24 | $15.24 | $15.24 | $15.24 | $14.56 | 0 |
| 2021-02-16 | $15.24 | $15.24 | $15.24 | $15.24 | $14.56 | 0 |
| 2021-02-15 | $15.24 | $15.24 | $15.24 | $15.24 | $14.56 | 0 |
| 2021-02-12 | $15.24 | $15.24 | $15.24 | $15.24 | $14.56 | 0 |
| 2021-02-11 | $15.24 | $15.24 | $15.24 | $15.24 | $14.56 | 0 |
| 2021-02-10 | $15.16 | $15.30 | $14.85 | $15.24 | $14.56 | 997,550 |
| 2021-02-09 | $15.22 | $15.29 | $14.82 | $15.19 | $14.52 | 1,243,320 |
| 2021-02-08 | $15.60 | $15.81 | $15.13 | $15.21 | $14.54 | 1,282,540 |
| 2021-02-05 | $15.22 | $15.59 | $15.22 | $15.53 | $14.84 | 456,310 |
| 2021-02-04 | $15.52 | $15.62 | $15.15 | $15.22 | $14.54 | 753,380 |
| 2021-02-03 | $16.50 | $16.50 | $15.51 | $15.52 | $14.83 | 1,242,580 |
| 2021-02-02 | $15.92 | $16.17 | $15.71 | $16.09 | $15.38 | 561,720 |
| 2021-02-01 | $15.64 | $16.04 | $15.64 | $15.91 | $15.20 | 445,800 |
| 2021-01-29 | $15.87 | $16.12 | $15.63 | $15.88 | $15.18 | 727,560 |
| 2021-01-28 | $16.36 | $16.50 | $15.92 | $16.01 | $15.30 | 665,560 |
| 2021-01-27 | $16.33 | $16.57 | $16.02 | $16.37 | $15.64 | 715,000 |
| 2021-01-26 | $16.16 | $16.66 | $15.82 | $16.39 | $15.66 | 991,040 |
| 2021-01-25 | $16.56 | $16.91 | $16.15 | $16.26 | $15.54 | 852,600 |
| 2021-01-22 | $17.01 | $17.01 | $16.58 | $16.63 | $15.89 | 804,840 |
| 2021-01-21 | $17.13 | $17.49 | $17.00 | $17.03 | $16.27 | 860,080 |
| 2021-01-20 | $17.49 | $17.71 | $17.07 | $17.10 | $16.34 | 1,415,040 |
| 2021-01-19 | $17.02 | $17.86 | $16.88 | $17.24 | $16.48 | 2,252,330 |
| 2021-01-18 | $16.29 | $17.46 | $16.10 | $17.02 | $16.27 | 2,208,070 |
| 2021-01-15 | $15.45 | $16.46 | $15.01 | $16.37 | $15.64 | 1,795,860 |
| 2021-01-14 | $15.19 | $15.73 | $15.18 | $15.46 | $14.77 | 998,330 |
| 2021-01-13 | $15.88 | $15.89 | $15.10 | $15.29 | $14.61 | 1,297,900 |
| 2021-01-12 | $15.70 | $16.10 | $15.48 | $15.88 | $15.18 | 844,880 |
| 2021-01-11 | $16.05 | $16.15 | $15.56 | $15.72 | $15.02 | 1,040,500 |
| 2021-01-08 | $16.07 | $16.35 | $15.63 | $16.00 | $15.29 | 1,128,640 |
| 2021-01-07 | $17.05 | $17.40 | $16.07 | $16.11 | $15.40 | 1,996,840 |
| 2021-01-06 | $17.80 | $17.80 | $17.05 | $17.27 | $16.50 | 1,228,450 |
| 2021-01-05 | $17.56 | $17.96 | $17.36 | $17.80 | $17.01 | 1,166,980 |
| 2021-01-04 | $17.40 | $17.77 | $17.27 | $17.57 | $16.79 | 858,600 |
| 2021-01-01 | $17.40 | $17.40 | $17.40 | $17.40 | $16.63 | 0 |
| 2020-12-31 | $17.09 | $17.49 | $17.09 | $17.40 | $16.63 | 1,069,290 |
| 2020-12-30 | $16.93 | $17.46 | $16.82 | $17.06 | $16.30 | 1,019,180 |
| 2020-12-29 | $17.15 | $17.55 | $16.86 | $16.93 | $16.18 | 1,282,640 |
| 2020-12-28 | $17.18 | $17.67 | $17.07 | $17.15 | $16.39 | 923,680 |
| 2020-12-25 | $17.03 | $17.63 | $16.81 | $17.23 | $16.47 | 1,292,980 |
| 2020-12-24 | $17.63 | $17.78 | $17.03 | $17.06 | $16.30 | 1,675,780 |
| 2020-12-23 | $17.94 | $18.18 | $17.60 | $17.68 | $16.90 | 1,284,310 |
| 2020-12-22 | $18.66 | $18.66 | $17.92 | $18.00 | $17.20 | 1,010,430 |
| 2020-12-21 | $18.49 | $18.73 | $18.23 | $18.50 | $17.68 | 754,560 |
| 2020-12-18 | $19.08 | $19.18 | $18.53 | $18.56 | $17.74 | 756,840 |
| 2020-12-17 | $19.50 | $19.69 | $18.50 | $19.07 | $18.22 | 1,271,200 |
| 2020-12-16 | $19.88 | $19.88 | $19.11 | $19.23 | $18.38 | 1,080,860 |
| 2020-12-15 | $19.66 | $19.97 | $19.24 | $19.67 | $18.80 | 1,206,260 |
| 2020-12-14 | $18.99 | $19.72 | $18.78 | $19.63 | $18.76 | 1,141,380 |
| 2020-12-11 | $19.50 | $19.67 | $18.73 | $19.09 | $18.24 | 1,391,500 |
| 2020-12-10 | $19.38 | $19.90 | $19.11 | $19.64 | $18.77 | 1,132,240 |
| 2020-12-09 | $19.95 | $20.06 | $19.48 | $19.50 | $18.64 | 1,230,000 |
| 2020-12-08 | $19.92 | $19.92 | $19.66 | $19.80 | $18.92 | 737,860 |
| 2020-12-07 | $19.58 | $20.04 | $19.53 | $19.76 | $18.88 | 1,458,960 |
| 2020-12-04 | $19.39 | $19.63 | $19.36 | $19.57 | $18.70 | 860,540 |
| 2020-12-03 | $19.38 | $19.57 | $19.12 | $19.38 | $18.52 | 1,007,600 |
| 2020-12-02 | $19.45 | $19.58 | $19.22 | $19.30 | $18.44 | 739,640 |
| 2020-12-01 | $19.29 | $19.43 | $19.07 | $19.39 | $18.53 | 735,590 |
| 2020-11-30 | $19.50 | $19.58 | $19.06 | $19.13 | $18.28 | 1,219,740 |
| 2020-11-27 | $19.27 | $19.53 | $19.00 | $19.50 | $18.64 | 943,060 |
| 2020-11-26 | $19.79 | $19.79 | $19.00 | $19.31 | $18.45 | 1,571,620 |
| 2020-11-25 | $20.05 | $20.23 | $19.47 | $19.49 | $18.63 | 1,328,920 |
| 2020-11-24 | $20.12 | $20.27 | $19.91 | $20.05 | $19.16 | 929,050 |
| 2020-11-23 | $20.77 | $20.87 | $19.84 | $20.18 | $19.28 | 2,181,110 |
| 2020-11-20 | $20.51 | $20.88 | $20.43 | $20.81 | $19.89 | 1,055,700 |
| 2020-11-19 | $20.60 | $20.85 | $20.40 | $20.66 | $19.74 | 915,660 |
| 2020-11-18 | $20.45 | $20.88 | $20.34 | $20.60 | $19.69 | 1,124,120 |
| 2020-11-17 | $20.88 | $20.88 | $20.24 | $20.44 | $19.53 | 1,163,780 |
| 2020-11-16 | $20.20 | $20.76 | $20.20 | $20.71 | $19.79 | 1,091,250 |
| 2020-11-13 | $20.67 | $20.77 | $20.17 | $20.43 | $19.52 | 1,064,140 |
| 2020-11-12 | $20.99 | $21.00 | $20.37 | $20.41 | $19.50 | 1,156,290 |
| 2020-11-11 | $20.97 | $21.19 | $20.64 | $20.68 | $19.76 | 1,093,480 |
| 2020-11-10 | $21.40 | $21.48 | $20.86 | $20.92 | $19.99 | 1,595,060 |
| 2020-11-09 | $21.50 | $21.96 | $21.29 | $21.33 | $20.38 | 2,133,320 |
| 2020-11-06 | $22.07 | $22.34 | $21.05 | $21.26 | $20.32 | 2,395,390 |
| 2020-11-05 | $22.29 | $22.47 | $21.66 | $22.02 | $21.04 | 2,205,530 |
| 2020-11-04 | $22.30 | $22.36 | $21.82 | $22.05 | $21.07 | 2,002,810 |
| 2020-11-03 | $22.20 | $22.50 | $21.75 | $21.95 | $20.98 | 2,447,900 |
| 2020-11-02 | $21.48 | $22.29 | $21.16 | $21.78 | $20.81 | 3,027,320 |
| 2020-10-30 | $22.35 | $22.60 | $21.16 | $21.16 | $20.22 | 2,999,600 |
| 2020-10-29 | $21.56 | $22.33 | $21.24 | $22.19 | $21.21 | 2,559,840 |
| 2020-10-28 | $20.76 | $21.65 | $20.62 | $21.56 | $20.60 | 2,360,900 |
| 2020-10-27 | $21.65 | $21.90 | $20.70 | $20.70 | $19.78 | 2,597,570 |
| 2020-10-26 | $21.00 | $21.33 | $20.77 | $21.33 | $20.38 | 1,333,920 |
| 2020-10-23 | $21.48 | $21.59 | $21.00 | $21.14 | $20.20 | 1,253,200 |
| 2020-10-22 | $21.20 | $21.51 | $20.65 | $21.45 | $20.50 | 1,696,350 |
| 2020-10-21 | $21.00 | $21.37 | $20.91 | $21.31 | $20.36 | 1,820,200 |
| 2020-10-20 | $20.73 | $21.26 | $20.50 | $21.15 | $20.21 | 1,797,880 |
| 2020-10-19 | $20.82 | $21.45 | $20.71 | $20.82 | $19.90 | 2,045,340 |
| 2020-10-16 | $20.88 | $21.28 | $20.49 | $20.83 | $19.91 | 2,975,580 |
| 2020-10-15 | $20.71 | $21.68 | $20.40 | $21.22 | $20.28 | 5,483,860 |
| 2020-10-14 | $20.10 | $20.99 | $19.91 | $20.32 | $19.42 | 5,175,850 |
| 2020-10-13 | $20.50 | $20.88 | $19.86 | $20.09 | $19.20 | 5,704,380 |
| 2020-10-12 | $18.60 | $20.27 | $18.51 | $19.93 | $19.05 | 7,539,370 |
| 2020-10-09 | $17.84 | $18.60 | $17.84 | $18.43 | $17.61 | 1,396,080 |
| 2020-10-08 | $17.68 | $17.68 | $17.68 | $17.68 | $16.90 | 0 |
| 2020-10-07 | $17.68 | $17.68 | $17.68 | $17.68 | $16.90 | 0 |
| 2020-10-06 | $17.68 | $17.68 | $17.68 | $17.68 | $16.90 | 0 |
| 2020-10-05 | $17.68 | $17.68 | $17.68 | $17.68 | $16.90 | 0 |
| 2020-10-02 | $17.68 | $17.68 | $17.68 | $17.68 | $16.90 | 0 |
| 2020-10-01 | $17.68 | $17.68 | $17.68 | $17.68 | $16.90 | 0 |
| 2020-09-30 | $18.22 | $18.22 | $17.60 | $17.68 | $16.90 | 2,030,460 |
| 2020-09-29 | $18.97 | $18.98 | $18.26 | $18.26 | $17.45 | 2,275,470 |
| 2020-09-28 | $19.68 | $19.95 | $18.80 | $18.97 | $18.13 | 2,481,540 |
| 2020-09-25 | $18.68 | $20.08 | $18.47 | $19.60 | $18.73 | 4,446,320 |
| 2020-09-24 | $19.22 | $19.44 | $18.50 | $18.68 | $17.85 | 3,599,790 |
| 2020-09-23 | $18.48 | $20.41 | $18.45 | $20.05 | $19.16 | 6,805,840 |
| 2020-09-22 | $18.17 | $18.63 | $17.88 | $18.55 | $17.73 | 1,917,040 |
| 2020-09-21 | $18.34 | $18.54 | $18.19 | $18.22 | $17.41 | 1,373,480 |
| 2020-09-18 | $18.13 | $18.41 | $18.06 | $18.33 | $17.52 | 952,080 |
| 2020-09-17 | $17.99 | $18.33 | $17.81 | $18.12 | $17.32 | 893,320 |
| 2020-09-16 | $18.27 | $18.29 | $17.87 | $17.99 | $17.19 | 989,980 |
| 2020-09-15 | $18.33 | $18.40 | $18.15 | $18.22 | $17.41 | 858,580 |
| 2020-09-14 | $18.31 | $18.50 | $18.15 | $18.32 | $17.51 | 1,150,920 |
| 2020-09-11 | $17.90 | $18.45 | $17.78 | $18.29 | $17.48 | 1,337,940 |
| 2020-09-10 | $19.55 | $19.65 | $18.13 | $18.23 | $17.42 | 2,899,600 |
| 2020-09-09 | $19.88 | $19.95 | $19.17 | $19.32 | $18.46 | 2,893,770 |
| 2020-09-08 | $20.55 | $20.55 | $19.76 | $20.11 | $19.22 | 4,962,290 |
| 2020-09-07 | $19.25 | $21.08 | $18.93 | $20.58 | $19.67 | 6,777,600 |
| 2020-09-04 | $19.46 | $19.46 | $19.06 | $19.25 | $18.40 | 2,009,320 |
| 2020-09-03 | $19.18 | $19.75 | $19.00 | $19.60 | $18.73 | 3,521,560 |
| 2020-09-02 | $19.32 | $19.40 | $18.92 | $19.17 | $18.32 | 1,498,180 |
| 2020-09-01 | $19.01 | $19.32 | $18.96 | $19.30 | $18.44 | 1,645,460 |
| 2020-08-31 | $19.45 | $19.46 | $18.98 | $19.10 | $18.25 | 2,067,780 |
| 2020-08-28 | $19.08 | $19.41 | $18.94 | $19.24 | $18.39 | 2,448,240 |
| 2020-08-27 | $18.72 | $19.10 | $18.50 | $18.95 | $18.11 | 1,324,340 |
| 2020-08-26 | $19.14 | $19.14 | $18.32 | $18.56 | $17.74 | 1,369,540 |
| 2020-08-25 | $18.94 | $19.10 | $18.79 | $18.95 | $18.11 | 1,542,940 |
| 2020-08-24 | $18.66 | $19.05 | $18.61 | $18.84 | $18.00 | 1,436,920 |
| 2020-08-21 | $18.28 | $18.69 | $18.28 | $18.66 | $17.83 | 1,255,240 |
| 2020-08-20 | $18.58 | $18.65 | $18.12 | $18.19 | $17.38 | 1,138,700 |
| 2020-08-19 | $18.89 | $19.28 | $18.50 | $18.62 | $17.79 | 2,221,040 |
| 2020-08-18 | $18.95 | $18.99 | $18.80 | $18.85 | $18.01 | 1,329,340 |
| 2020-08-17 | $18.46 | $18.99 | $18.46 | $18.94 | $18.10 | 1,792,280 |
| 2020-08-14 | $18.43 | $18.53 | $18.15 | $18.51 | $17.69 | 967,680 |
| 2020-08-13 | $18.29 | $18.48 | $18.17 | $18.40 | $17.58 | 869,780 |
| 2020-08-12 | $18.32 | $18.44 | $17.85 | $18.27 | $17.46 | 1,427,060 |
| 2020-08-11 | $18.86 | $19.05 | $18.28 | $18.31 | $17.50 | 1,501,860 |
| 2020-08-10 | $18.79 | $19.05 | $18.65 | $18.95 | $18.11 | 1,564,670 |
| 2020-08-07 | $19.20 | $19.20 | $18.46 | $18.79 | $17.96 | 1,752,160 |
| 2020-08-06 | $19.34 | $19.36 | $18.71 | $19.02 | $18.18 | 2,267,660 |
| 2020-08-05 | $19.42 | $19.60 | $18.88 | $19.34 | $18.48 | 4,366,070 |
| 2020-08-04 | $18.59 | $20.00 | $18.44 | $19.85 | $18.97 | 3,380,220 |
| 2020-08-03 | $18.20 | $18.75 | $18.20 | $18.62 | $17.79 | 1,708,780 |
| 2020-07-31 | $18.19 | $18.51 | $18.03 | $18.22 | $17.41 | 1,359,220 |
| 2020-07-30 | $18.35 | $18.38 | $18.03 | $18.19 | $17.38 | 1,156,980 |
| 2020-07-29 | $17.80 | $18.26 | $17.74 | $18.21 | $17.40 | 1,362,370 |
| 2020-07-28 | $17.51 | $17.95 | $17.51 | $17.90 | $17.11 | 1,127,540 |
| 2020-07-27 | $17.66 | $17.89 | $17.39 | $17.53 | $16.75 | 1,304,050 |
| 2020-07-24 | $18.73 | $18.78 | $17.56 | $17.67 | $16.89 | 1,895,590 |
| 2020-07-23 | $18.60 | $18.80 | $18.17 | $18.60 | $17.78 | 2,030,160 |
| 2020-07-22 | $18.98 | $19.12 | $18.67 | $18.86 | $18.02 | 2,481,780 |
| 2020-07-21 | $18.70 | $19.25 | $18.60 | $18.85 | $18.01 | 2,850,980 |
| 2020-07-20 | $17.87 | $18.85 | $17.87 | $18.74 | $17.91 | 2,294,020 |
| 2020-07-17 | $17.74 | $18.20 | $17.65 | $17.80 | $17.01 | 1,520,380 |
| 2020-07-16 | $18.92 | $19.09 | $17.98 | $18.00 | $17.20 | 2,540,930 |
| 2020-07-15 | $18.85 | $19.29 | $18.32 | $19.08 | $18.23 | 3,491,690 |
| 2020-07-14 | $19.13 | $19.25 | $18.60 | $18.90 | $18.06 | 2,826,650 |
| 2020-07-13 | $19.30 | $19.30 | $18.85 | $19.12 | $18.27 | 3,346,520 |
| 2020-07-10 | $18.83 | $19.10 | $18.54 | $18.85 | $18.01 | 3,895,610 |
| 2020-07-09 | $18.71 | $19.25 | $18.46 | $18.83 | $17.99 | 4,942,650 |
| 2020-07-08 | $17.55 | $19.31 | $17.48 | $18.78 | $17.95 | 6,085,590 |
| 2020-07-07 | $17.75 | $17.99 | $17.48 | $17.60 | $16.82 | 2,959,720 |
| 2020-07-06 | $17.17 | $17.67 | $17.17 | $17.65 | $16.87 | 2,300,240 |
| 2020-07-03 | $17.01 | $17.19 | $16.94 | $17.17 | $16.41 | 1,708,640 |
| 2020-07-02 | $16.97 | $17.08 | $16.75 | $17.01 | $16.26 | 1,321,370 |
| 2020-07-01 | $17.00 | $17.03 | $16.69 | $16.78 | $16.04 | 874,200 |
| 2020-06-30 | $16.67 | $16.99 | $16.67 | $16.94 | $16.19 | 1,095,360 |
| 2020-06-29 | $16.50 | $16.72 | $16.41 | $16.67 | $15.93 | 672,680 |
| 2020-06-26 | $16.55 | $16.55 | $16.55 | $16.55 | $15.82 | 0 |
| 2020-06-25 | $16.55 | $16.55 | $16.55 | $16.55 | $15.82 | 0 |
| 2020-06-24 | $16.59 | $16.77 | $16.51 | $16.55 | $15.82 | 779,240 |
| 2020-06-23 | $16.77 | $16.87 | $16.69 | $16.69 | $15.95 | 854,310 |
| 2020-06-22 | $16.90 | $17.10 | $16.80 | $16.83 | $16.08 | 962,340 |
| 2020-06-19 | $16.87 | $17.18 | $16.77 | $16.99 | $16.24 | 1,148,570 |
| 2020-06-18 | $16.76 | $16.98 | $16.71 | $16.87 | $16.12 | 1,070,950 |
| 2020-06-17 | $16.74 | $16.92 | $16.67 | $16.87 | $16.12 | 1,181,390 |
| 2020-06-16 | $16.56 | $16.80 | $16.55 | $16.74 | $16.00 | 1,177,950 |
| 2020-06-15 | $16.80 | $16.80 | $16.33 | $16.49 | $15.76 | 1,492,710 |
| 2020-06-12 | $16.52 | $16.89 | $16.45 | $16.74 | $16.00 | 1,121,010 |
| 2020-06-11 | $17.35 | $17.43 | $16.96 | $17.05 | $16.29 | 1,192,250 |
| 2020-06-10 | $17.07 | $17.77 | $16.97 | $17.36 | $16.59 | 1,997,870 |
| 2020-06-09 | $17.00 | $17.16 | $16.90 | $17.09 | $16.33 | 1,280,250 |
| 2020-06-08 | $17.50 | $17.60 | $16.80 | $17.00 | $16.25 | 1,726,800 |
| 2020-06-05 | $17.28 | $17.75 | $17.28 | $17.50 | $16.72 | 1,205,510 |
| 2020-06-04 | $17.83 | $17.86 | $17.30 | $17.41 | $16.64 | 2,002,680 |
| 2020-06-03 | $17.80 | $18.10 | $17.60 | $17.88 | $17.09 | 1,350,010 |
| 2020-06-02 | $25.72 | $26.14 | $25.61 | $25.69 | $17.19 | 2,453,700 |
| 2020-06-01 | $25.20 | $25.65 | $25.12 | $25.53 | $17.09 | 2,140,800 |
| 2020-05-29 | $25.20 | $25.43 | $24.95 | $25.20 | $16.87 | 1,169,570 |
| 2020-05-28 | $25.40 | $25.65 | $24.85 | $25.24 | $16.89 | 1,359,280 |
| 2020-05-27 | $25.10 | $25.50 | $24.95 | $25.16 | $16.84 | 1,624,200 |
| 2020-05-26 | $24.03 | $25.11 | $24.03 | $25.10 | $16.80 | 1,541,890 |
| 2020-05-25 | $23.73 | $24.24 | $23.73 | $24.09 | $16.12 | 437,300 |
| 2020-05-22 | $24.20 | $24.37 | $23.77 | $23.95 | $16.03 | 683,900 |
| 2020-05-21 | $24.65 | $24.79 | $24.17 | $24.23 | $16.22 | 877,100 |
| 2020-05-20 | $24.90 | $25.24 | $24.48 | $24.65 | $16.50 | 1,107,800 |
| 2020-05-19 | $24.75 | $25.02 | $24.61 | $25.00 | $16.73 | 836,600 |
| 2020-05-18 | $24.64 | $25.09 | $24.55 | $24.63 | $16.48 | 1,165,900 |
| 2020-05-15 | $25.06 | $25.22 | $24.60 | $24.64 | $16.49 | 1,252,300 |
| 2020-05-14 | $25.01 | $25.24 | $24.83 | $25.06 | $16.77 | 1,348,200 |
| 2020-05-13 | $24.80 | $25.52 | $24.50 | $25.29 | $16.93 | 2,241,590 |
| 2020-05-12 | $24.85 | $25.07 | $24.42 | $24.75 | $16.56 | 1,395,550 |
| 2020-05-11 | $24.50 | $25.25 | $24.32 | $24.99 | $16.73 | 2,283,150 |
| 2020-05-08 | $24.39 | $24.96 | $24.39 | $24.48 | $16.38 | 1,810,670 |
| 2020-05-07 | $24.61 | $24.61 | $24.25 | $24.34 | $16.29 | 1,303,200 |
| 2020-05-06 | $24.00 | $24.65 | $23.88 | $24.61 | $16.47 | 1,398,390 |
| 2020-05-05 | $24.31 | $24.31 | $24.31 | $24.31 | $16.27 | 0 |
| 2020-05-04 | $24.31 | $24.31 | $24.31 | $24.31 | $16.27 | 0 |
| 2020-05-01 | $24.31 | $24.31 | $24.31 | $24.31 | $16.27 | 0 |
| 2020-04-30 | $23.73 | $24.50 | $23.73 | $24.31 | $16.27 | 1,303,500 |
| 2020-04-29 | $23.48 | $24.37 | $23.48 | $23.93 | $16.02 | 1,203,900 |
| 2020-04-28 | $23.57 | $23.85 | $22.35 | $23.84 | $15.96 | 1,170,820 |
| 2020-04-27 | $23.85 | $24.03 | $23.53 | $23.60 | $15.80 | 715,400 |
| 2020-04-24 | $24.40 | $24.57 | $23.90 | $23.90 | $16.00 | 807,100 |
| 2020-04-23 | $24.26 | $24.73 | $24.11 | $24.44 | $16.36 | 1,392,400 |
| 2020-04-22 | $23.72 | $24.45 | $23.55 | $24.38 | $16.32 | 1,763,100 |
| 2020-04-21 | $23.80 | $23.80 | $23.48 | $23.79 | $15.92 | 678,400 |
| 2020-04-20 | $23.83 | $23.88 | $23.50 | $23.75 | $15.90 | 830,700 |
| 2020-04-17 | $23.64 | $24.00 | $23.61 | $23.78 | $15.92 | 1,070,300 |
| 2020-04-16 | $23.50 | $23.93 | $23.40 | $23.76 | $15.90 | 990,900 |
| 2020-04-15 | $24.80 | $24.85 | $23.56 | $23.61 | $15.80 | 2,052,800 |
| 2020-04-14 | $24.09 | $24.76 | $24.00 | $24.13 | $16.15 | 1,996,070 |
| 2020-04-13 | $23.34 | $24.54 | $23.14 | $24.30 | $16.26 | 2,120,870 |
| 2020-04-10 | $23.17 | $23.69 | $22.93 | $23.23 | $15.55 | 1,215,600 |
| 2020-04-09 | $23.16 | $23.42 | $23.12 | $23.20 | $15.53 | 749,300 |
| 2020-04-08 | $22.78 | $23.25 | $22.76 | $23.13 | $15.48 | 918,400 |
| 2020-04-07 | $22.70 | $23.10 | $22.58 | $22.93 | $15.35 | 1,088,410 |
| 2020-04-06 | $22.48 | $22.48 | $22.48 | $22.48 | $15.05 | 0 |
| 2020-04-03 | $22.54 | $22.70 | $22.21 | $22.48 | $15.05 | 552,400 |
| 2020-04-02 | $22.11 | $22.57 | $22.11 | $22.54 | $15.09 | 525,800 |
| 2020-04-01 | $22.18 | $22.70 | $22.18 | $22.29 | $14.92 | 536,800 |
| 2020-03-31 | $22.89 | $22.98 | $22.35 | $22.39 | $14.99 | 677,300 |
| 2020-03-30 | $22.19 | $22.87 | $22.01 | $22.70 | $15.19 | 883,080 |
| 2020-03-27 | $22.70 | $22.86 | $22.44 | $22.48 | $15.05 | 929,840 |
| 2020-03-26 | $22.85 | $22.95 | $22.42 | $22.49 | $15.05 | 1,110,500 |
| 2020-03-25 | $23.45 | $23.58 | $22.87 | $23.03 | $15.41 | 1,952,230 |
| 2020-03-24 | $22.93 | $23.31 | $22.19 | $22.98 | $15.38 | 1,021,990 |
| 2020-03-23 | $23.09 | $23.66 | $22.56 | $22.64 | $15.15 | 1,003,210 |
| 2020-03-20 | $23.73 | $24.00 | $23.57 | $23.99 | $16.06 | 1,658,370 |
| 2020-03-19 | $23.30 | $25.00 | $23.10 | $24.09 | $16.12 | 3,634,110 |
| 2020-03-18 | $22.30 | $23.86 | $22.26 | $23.75 | $15.90 | 3,205,780 |
| 2020-03-17 | $21.89 | $22.29 | $21.18 | $22.06 | $14.76 | 1,097,880 |
| 2020-03-16 | $23.02 | $23.09 | $21.82 | $21.88 | $14.64 | 1,577,500 |
| 2020-03-13 | $22.80 | $23.20 | $21.92 | $22.72 | $15.21 | 2,077,570 |
| 2020-03-12 | $24.00 | $24.19 | $23.77 | $23.85 | $15.96 | 1,301,790 |
| 2020-03-11 | $24.98 | $25.35 | $24.36 | $24.36 | $16.30 | 2,574,730 |
| 2020-03-10 | $24.50 | $25.44 | $23.66 | $25.26 | $16.91 | 3,666,600 |
| 2020-03-09 | $25.70 | $26.18 | $24.69 | $24.84 | $16.63 | 4,978,840 |
| 2020-03-06 | $23.28 | $25.80 | $23.16 | $25.80 | $17.27 | 4,674,700 |
| 2020-03-05 | $23.20 | $23.48 | $23.17 | $23.45 | $15.69 | 1,117,190 |
| 2020-03-04 | $22.90 | $23.07 | $22.73 | $23.06 | $15.43 | 770,100 |
| 2020-03-03 | $22.52 | $23.21 | $22.52 | $22.89 | $15.32 | 1,164,400 |
| 2020-03-02 | $21.80 | $22.56 | $21.80 | $22.46 | $15.03 | 1,042,970 |
| 2020-02-28 | $22.80 | $23.20 | $21.59 | $21.68 | $14.51 | 1,839,570 |
| 2020-02-27 | $23.51 | $23.73 | $23.30 | $23.47 | $15.71 | 692,160 |
| 2020-02-26 | $23.45 | $24.05 | $23.15 | $23.46 | $15.70 | 1,212,670 |
| 2020-02-25 | $24.00 | $24.00 | $23.11 | $23.61 | $15.80 | 1,699,600 |
| 2020-02-24 | $24.28 | $24.60 | $24.12 | $24.39 | $16.32 | 1,368,880 |
| 2020-02-21 | $24.30 | $24.36 | $23.99 | $24.29 | $16.26 | 1,309,750 |
| 2020-02-20 | $24.06 | $24.47 | $23.66 | $24.25 | $16.23 | 1,906,790 |
| 2020-02-19 | $23.37 | $24.85 | $23.09 | $24.36 | $16.30 | 3,144,470 |
| 2020-02-18 | $23.05 | $23.34 | $22.95 | $23.30 | $15.59 | 1,301,050 |
| 2020-02-17 | $22.49 | $23.04 | $22.48 | $23.01 | $15.40 | 1,205,820 |
| 2020-02-14 | $22.72 | $22.72 | $22.45 | $22.47 | $15.04 | 790,770 |
| 2020-02-13 | $22.94 | $22.98 | $22.61 | $22.70 | $15.19 | 799,600 |
| 2020-02-12 | $22.78 | $22.98 | $22.77 | $22.94 | $15.35 | 752,970 |
| 2020-02-11 | $23.20 | $23.20 | $22.77 | $22.83 | $15.28 | 788,830 |
| 2020-02-10 | $22.76 | $23.08 | $22.64 | $23.05 | $15.43 | 1,069,610 |
| 2020-02-07 | $22.97 | $22.97 | $22.58 | $22.75 | $15.23 | 1,275,000 |
| 2020-02-06 | $23.48 | $23.50 | $22.52 | $23.05 | $15.43 | 3,180,840 |
| 2020-02-05 | $23.40 | $23.76 | $23.20 | $23.48 | $15.71 | 2,655,370 |
| 2020-02-04 | $20.57 | $24.10 | $20.57 | $23.43 | $15.68 | 2,922,830 |
| 2020-02-03 | $22.82 | $22.98 | $22.82 | $22.82 | $15.27 | 375,600 |
| 2020-01-31 | $25.36 | $25.36 | $25.36 | $25.36 | $16.97 | 0 |
| 2020-01-30 | $25.36 | $25.36 | $25.36 | $25.36 | $16.97 | 0 |
| 2020-01-29 | $25.36 | $25.36 | $25.36 | $25.36 | $16.97 | 0 |
| 2020-01-28 | $25.36 | $25.36 | $25.36 | $25.36 | $16.97 | 0 |
| 2020-01-27 | $25.36 | $25.36 | $25.36 | $25.36 | $16.97 | 0 |
| 2020-01-24 | $25.36 | $25.36 | $25.36 | $25.36 | $16.97 | 0 |
| 2020-01-23 | $25.44 | $25.44 | $24.90 | $25.36 | $16.97 | 1,009,800 |
| 2020-01-22 | $25.01 | $25.50 | $24.92 | $25.40 | $17.00 | 814,600 |
| 2020-01-21 | $25.27 | $25.38 | $25.24 | $25.25 | $16.90 | 613,200 |
| 2020-01-20 | $25.38 | $25.42 | $25.06 | $25.35 | $16.97 | 939,440 |
| 2020-01-17 | $25.08 | $25.48 | $24.80 | $25.39 | $16.99 | 1,607,620 |
| 2020-01-16 | $25.58 | $25.58 | $24.97 | $25.05 | $16.77 | 1,233,520 |
| 2020-01-15 | $26.31 | $26.39 | $25.43 | $25.58 | $17.12 | 2,113,400 |
| 2020-01-14 | $25.87 | $26.98 | $25.74 | $26.30 | $17.60 | 3,555,780 |
| 2020-01-13 | $25.75 | $25.92 | $25.50 | $25.87 | $17.31 | 980,600 |
| 2020-01-10 | $25.55 | $25.80 | $25.28 | $25.75 | $17.23 | 1,481,900 |
| 2020-01-09 | $25.61 | $25.91 | $25.22 | $25.63 | $17.15 | 1,618,600 |
| 2020-01-08 | $25.21 | $25.87 | $25.17 | $25.22 | $16.88 | 1,521,500 |
| 2020-01-07 | $25.00 | $25.35 | $24.90 | $25.29 | $16.93 | 1,179,710 |
| 2020-01-06 | $24.72 | $25.13 | $24.68 | $24.92 | $16.68 | 1,179,820 |
| 2020-01-03 | $24.80 | $25.14 | $24.80 | $24.92 | $16.68 | 1,258,190 |
| 2020-01-02 | $24.66 | $24.93 | $24.61 | $24.80 | $16.60 | 960,700 |
| 2020-01-01 | $24.64 | $24.64 | $24.64 | $24.64 | $16.49 | 0 |
| 2019-12-31 | $24.44 | $24.69 | $24.38 | $24.64 | $16.49 | 590,630 |
| 2019-12-30 | $24.30 | $24.48 | $23.91 | $24.39 | $16.32 | 643,400 |
| 2019-12-27 | $24.45 | $24.75 | $24.26 | $24.29 | $16.26 | 856,030 |
| 2019-12-26 | $24.30 | $24.48 | $24.21 | $24.46 | $16.37 | 618,550 |
| 2019-12-25 | $24.00 | $24.30 | $23.91 | $24.21 | $16.20 | 527,250 |
| 2019-12-24 | $23.77 | $24.09 | $23.68 | $24.03 | $16.08 | 494,600 |
| 2019-12-23 | $24.37 | $24.37 | $23.56 | $23.65 | $15.83 | 771,000 |
| 2019-12-20 | $24.66 | $24.66 | $24.35 | $24.37 | $16.31 | 539,100 |
| 2019-12-19 | $24.28 | $24.59 | $24.20 | $24.47 | $16.38 | 657,810 |
| 2019-12-18 | $24.34 | $24.56 | $24.24 | $24.25 | $16.23 | 729,150 |
| 2019-12-17 | $24.22 | $24.43 | $24.08 | $24.40 | $16.33 | 797,400 |
| 2019-12-16 | $23.77 | $24.22 | $23.71 | $24.22 | $16.21 | 654,800 |
| 2019-12-13 | $23.41 | $23.78 | $23.38 | $23.76 | $15.90 | 520,400 |
| 2019-12-12 | $23.30 | $23.50 | $23.25 | $23.38 | $15.65 | 288,900 |
| 2019-12-11 | $23.67 | $23.67 | $23.24 | $23.41 | $15.67 | 347,110 |
| 2019-12-10 | $23.75 | $23.75 | $23.52 | $23.61 | $15.80 | 354,600 |
| 2019-12-09 | $23.58 | $23.85 | $23.58 | $23.67 | $15.84 | 315,900 |
| 2019-12-06 | $23.41 | $23.79 | $23.41 | $23.75 | $15.90 | 456,000 |
| 2019-12-05 | $23.44 | $23.66 | $23.37 | $23.52 | $15.74 | 522,200 |
| 2019-12-04 | $23.23 | $23.41 | $23.23 | $23.33 | $15.61 | 284,700 |
| 2019-12-03 | $23.10 | $23.38 | $23.07 | $23.38 | $15.65 | 359,120 |
| 2019-12-02 | $23.13 | $23.23 | $22.92 | $23.17 | $15.51 | 244,700 |
| 2019-11-29 | $23.13 | $23.19 | $22.98 | $23.14 | $15.49 | 378,100 |
| 2019-11-28 | $23.36 | $23.42 | $23.12 | $23.13 | $15.48 | 357,300 |
| 2019-11-27 | $23.60 | $23.63 | $23.21 | $23.36 | $15.63 | 356,400 |
| 2019-11-26 | $23.62 | $23.67 | $23.40 | $23.48 | $15.71 | 276,800 |
| 2019-11-25 | $23.53 | $23.74 | $23.32 | $23.55 | $15.76 | 385,430 |
| 2019-11-22 | $23.67 | $24.09 | $23.52 | $23.66 | $15.84 | 572,200 |
| 2019-11-21 | $23.62 | $23.91 | $23.00 | $23.91 | $16.00 | 877,800 |
| 2019-11-20 | $23.85 | $23.87 | $23.56 | $23.62 | $15.81 | 492,900 |
| 2019-11-19 | $23.62 | $23.88 | $23.53 | $23.81 | $15.94 | 582,120 |
| 2019-11-18 | $23.52 | $23.97 | $23.47 | $23.50 | $15.73 | 511,830 |
| 2019-11-15 | $24.02 | $24.19 | $23.58 | $23.59 | $15.79 | 1,094,960 |
| 2019-11-14 | $24.67 | $24.70 | $23.95 | $24.23 | $16.22 | 1,180,250 |
| 2019-11-13 | $25.00 | $25.00 | $24.50 | $24.67 | $16.51 | 843,220 |
| 2019-11-12 | $24.75 | $25.14 | $24.55 | $25.02 | $16.75 | 1,277,520 |
| 2019-11-11 | $24.60 | $25.36 | $24.41 | $25.08 | $16.79 | 2,403,670 |
| 2019-11-08 | $24.34 | $24.70 | $24.22 | $24.38 | $16.32 | 743,030 |
| 2019-11-07 | $24.35 | $24.35 | $24.07 | $24.19 | $16.19 | 416,000 |
| 2019-11-06 | $24.39 | $24.39 | $24.13 | $24.18 | $16.18 | 404,800 |
| 2019-11-05 | $24.47 | $24.47 | $24.05 | $24.26 | $16.24 | 534,300 |
| 2019-11-04 | $24.22 | $24.60 | $24.19 | $24.26 | $16.24 | 749,980 |
| 2019-11-01 | $23.65 | $24.25 | $23.65 | $24.22 | $16.21 | 663,480 |
| 2019-10-31 | $24.22 | $24.45 | $23.60 | $23.65 | $15.83 | 723,700 |
| 2019-10-30 | $24.88 | $24.88 | $24.26 | $24.41 | $16.34 | 531,090 |
| 2019-10-29 | $24.55 | $24.89 | $24.35 | $24.39 | $16.32 | 971,950 |
| 2019-10-28 | $24.29 | $24.53 | $24.27 | $24.50 | $16.40 | 805,830 |
| 2019-10-25 | $24.20 | $24.42 | $24.07 | $24.29 | $16.26 | 652,690 |
| 2019-10-24 | $24.64 | $24.64 | $24.08 | $24.26 | $16.24 | 1,248,390 |
| 2019-10-23 | $25.89 | $25.92 | $24.00 | $24.62 | $16.48 | 1,740,520 |
| 2019-10-22 | $25.86 | $25.98 | $25.52 | $25.82 | $17.28 | 517,410 |
| 2019-10-21 | $25.61 | $25.97 | $25.20 | $25.88 | $17.32 | 858,080 |
| 2019-10-18 | $26.12 | $26.28 | $25.41 | $25.61 | $17.14 | 1,310,150 |
| 2019-10-17 | $26.15 | $26.58 | $26.04 | $26.09 | $17.46 | 957,820 |
| 2019-10-16 | $27.20 | $27.22 | $26.30 | $26.38 | $17.66 | 2,158,300 |
| 2019-10-15 | $28.30 | $28.30 | $27.32 | $27.33 | $18.29 | 2,151,130 |
| 2019-10-14 | $27.45 | $28.30 | $27.22 | $28.30 | $18.94 | 3,129,720 |
| 2019-10-11 | $27.68 | $27.78 | $26.92 | $27.30 | $18.27 | 1,645,230 |
| 2019-10-10 | $28.00 | $28.10 | $27.12 | $27.49 | $18.40 | 2,326,760 |
| 2019-10-09 | $27.34 | $27.90 | $26.72 | $27.90 | $18.67 | 2,219,930 |
| 2019-10-08 | $26.26 | $27.93 | $26.15 | $27.62 | $18.49 | 3,086,750 |
| 2019-10-07 | $26.26 | $26.26 | $26.26 | $26.26 | $17.58 | 0 |
| 2019-10-04 | $26.26 | $26.26 | $26.26 | $26.26 | $17.58 | 0 |
| 2019-10-03 | $26.26 | $26.26 | $26.26 | $26.26 | $17.58 | 0 |
| 2019-10-02 | $26.26 | $26.26 | $26.26 | $26.26 | $17.58 | 0 |
| 2019-10-01 | $26.26 | $26.26 | $26.26 | $26.26 | $17.58 | 0 |
| 2019-09-30 | $26.95 | $27.18 | $26.03 | $26.26 | $17.58 | 2,052,800 |
| 2019-09-27 | $27.00 | $27.56 | $26.50 | $27.21 | $18.21 | 3,910,150 |
| 2019-09-26 | $25.99 | $28.59 | $25.94 | $27.83 | $18.63 | 7,356,420 |
| 2019-09-25 | $25.38 | $26.26 | $25.22 | $26.06 | $17.44 | 2,655,430 |
| 2019-09-24 | $25.66 | $25.92 | $25.45 | $25.53 | $17.09 | 1,280,030 |
| 2019-09-23 | $25.52 | $26.00 | $25.06 | $25.91 | $17.34 | 1,532,360 |
| 2019-09-20 | $25.38 | $25.86 | $25.38 | $25.53 | $17.09 | 1,063,800 |
| 2019-09-19 | $25.27 | $25.38 | $25.00 | $25.38 | $16.99 | 663,270 |
| 2019-09-18 | $24.88 | $25.08 | $24.66 | $25.06 | $16.77 | 759,680 |
| 2019-09-17 | $25.58 | $25.58 | $24.73 | $24.86 | $16.64 | 1,081,200 |
| 2019-09-16 | $25.59 | $25.90 | $25.50 | $25.65 | $17.17 | 1,140,240 |
| 2019-09-13 | $25.48 | $25.48 | $25.48 | $25.48 | $17.05 | 0 |
| 2019-09-12 | $25.37 | $25.62 | $25.26 | $25.48 | $17.05 | 984,230 |
| 2019-09-11 | $25.68 | $25.82 | $25.29 | $25.29 | $16.93 | 1,175,400 |
| 2019-09-10 | $25.28 | $26.13 | $25.21 | $25.75 | $17.23 | 1,841,510 |
| 2019-09-09 | $25.00 | $25.34 | $24.92 | $25.28 | $16.92 | 1,127,100 |
| 2019-09-06 | $24.99 | $25.01 | $24.77 | $24.85 | $16.63 | 689,620 |
| 2019-09-05 | $25.15 | $25.24 | $24.85 | $24.85 | $16.63 | 1,292,920 |
| 2019-09-04 | $24.83 | $24.96 | $24.65 | $24.88 | $16.65 | 795,850 |
| 2019-09-03 | $24.59 | $24.86 | $24.59 | $24.70 | $16.53 | 498,420 |
| 2019-09-02 | $24.30 | $24.67 | $24.26 | $24.60 | $16.46 | 379,830 |
| 2019-08-30 | $24.99 | $24.99 | $24.10 | $24.25 | $16.23 | 840,730 |
| 2019-08-29 | $24.75 | $24.98 | $24.61 | $24.85 | $16.63 | 577,710 |
| 2019-08-28 | $24.59 | $24.92 | $24.36 | $24.75 | $16.56 | 703,380 |
| 2019-08-27 | $24.30 | $24.70 | $24.30 | $24.51 | $16.40 | 694,630 |
| 2019-08-26 | $24.38 | $24.38 | $24.01 | $24.18 | $16.18 | 808,110 |
| 2019-08-23 | $24.96 | $25.05 | $24.62 | $24.63 | $16.48 | 680,800 |
| 2019-08-22 | $25.11 | $25.20 | $24.89 | $24.97 | $16.71 | 622,530 |
| 2019-08-21 | $25.25 | $25.38 | $25.01 | $25.03 | $16.75 | 926,280 |
| 2019-08-20 | $24.60 | $25.60 | $24.60 | $25.41 | $17.01 | 2,161,580 |
| 2019-08-19 | $24.39 | $25.15 | $24.27 | $24.88 | $16.65 | 993,500 |
| 2019-08-16 | $24.29 | $24.44 | $24.19 | $24.24 | $16.22 | 634,700 |
| 2019-08-15 | $24.07 | $24.35 | $23.68 | $24.29 | $16.26 | 1,011,200 |
| 2019-08-14 | $25.30 | $25.70 | $24.62 | $24.70 | $16.53 | 1,745,300 |
| 2019-08-13 | $25.20 | $25.48 | $24.85 | $25.10 | $16.80 | 2,473,430 |
| 2019-08-12 | $23.66 | $25.08 | $23.66 | $25.05 | $16.77 | 2,063,030 |
| 2019-08-09 | $24.27 | $24.33 | $23.68 | $23.99 | $16.06 | 969,630 |
| 2019-08-08 | $23.32 | $25.00 | $23.32 | $24.27 | $16.24 | 1,580,200 |
| 2019-08-07 | $23.34 | $23.58 | $23.25 | $23.35 | $15.63 | 330,400 |
| 2019-08-06 | $24.00 | $24.00 | $22.92 | $23.34 | $15.62 | 913,900 |
| 2019-08-05 | $24.03 | $24.43 | $24.03 | $24.28 | $16.25 | 309,400 |
| 2019-08-02 | $24.52 | $24.52 | $24.07 | $24.29 | $16.26 | 490,100 |
| 2019-08-01 | $24.68 | $24.76 | $24.51 | $24.75 | $16.56 | 481,700 |
| 2019-07-31 | $24.74 | $25.00 | $24.30 | $24.81 | $16.61 | 721,900 |
| 2019-07-30 | $24.49 | $24.83 | $24.45 | $24.74 | $16.56 | 718,800 |
| 2019-07-29 | $24.52 | $24.54 | $24.33 | $24.49 | $16.39 | 489,000 |
| 2019-07-26 | $24.19 | $24.57 | $24.00 | $24.52 | $16.41 | 590,480 |
| 2019-07-25 | $24.47 | $24.48 | $24.19 | $24.26 | $16.24 | 512,000 |
| 2019-07-24 | $24.28 | $24.63 | $24.26 | $24.36 | $16.30 | 585,680 |
| 2019-07-23 | $24.10 | $24.38 | $23.86 | $24.25 | $16.23 | 568,030 |
| 2019-07-22 | $25.28 | $25.35 | $23.95 | $24.00 | $16.06 | 1,144,180 |
| 2019-07-19 | $25.36 | $25.73 | $25.26 | $25.28 | $16.92 | 644,000 |
| 2019-07-18 | $26.12 | $26.12 | $25.41 | $25.43 | $17.02 | 1,018,200 |
| 2019-07-17 | $26.65 | $26.67 | $26.18 | $26.26 | $17.58 | 1,134,300 |
| 2019-07-16 | $26.49 | $26.71 | $26.23 | $26.67 | $17.85 | 1,699,570 |
| 2019-07-15 | $26.10 | $27.49 | $26.00 | $26.84 | $17.96 | 2,695,070 |
| 2019-07-12 | $25.89 | $26.26 | $25.28 | $26.25 | $17.57 | 1,697,890 |
| 2019-07-11 | $25.91 | $26.81 | $25.84 | $26.04 | $17.43 | 1,773,300 |
| 2019-07-10 | $25.64 | $26.15 | $25.55 | $25.88 | $17.32 | 640,880 |
| 2019-07-09 | $25.40 | $25.85 | $25.03 | $25.85 | $17.30 | 860,480 |
| 2019-07-08 | $25.85 | $26.23 | $25.20 | $25.26 | $16.91 | 1,151,100 |
| 2019-07-05 | $26.15 | $26.37 | $25.90 | $26.35 | $17.64 | 1,020,150 |
| 2019-07-04 | $25.89 | $26.30 | $25.89 | $26.09 | $17.46 | 872,390 |
| 2019-07-03 | $26.00 | $26.04 | $25.80 | $25.88 | $17.32 | 676,700 |
| 2019-07-02 | $25.89 | $26.65 | $25.82 | $26.27 | $17.58 | 1,396,190 |
| 2019-07-01 | $25.80 | $25.94 | $25.72 | $25.93 | $17.35 | 997,500 |
| 2019-06-28 | $26.11 | $26.11 | $25.23 | $25.33 | $16.95 | 848,580 |
| 2019-06-27 | $26.06 | $26.44 | $25.92 | $25.97 | $17.38 | 764,000 |
| 2019-06-26 | $25.93 | $26.14 | $25.61 | $26.02 | $17.41 | 550,320 |
| 2019-06-25 | $26.50 | $26.59 | $25.80 | $25.90 | $17.33 | 1,198,380 |
| 2019-06-24 | $26.80 | $26.98 | $26.20 | $26.49 | $17.73 | 1,380,980 |
| 2019-06-21 | $26.66 | $28.14 | $26.40 | $26.99 | $18.06 | 3,076,050 |
| 2019-06-20 | $25.72 | $26.30 | $25.62 | $26.20 | $17.54 | 1,475,010 |
| 2019-06-19 | $26.31 | $26.80 | $25.90 | $26.02 | $17.41 | 2,470,080 |
| 2019-06-18 | $25.43 | $25.43 | $24.74 | $25.29 | $16.93 | 552,570 |
| 2019-06-17 | $25.00 | $25.03 | $24.72 | $24.86 | $16.64 | 359,920 |
| 2019-06-14 | $25.60 | $25.60 | $24.70 | $24.82 | $16.61 | 837,990 |
| 2019-06-13 | $25.49 | $25.69 | $25.28 | $25.51 | $17.07 | 670,600 |
| 2019-06-12 | $25.74 | $25.81 | $25.47 | $25.49 | $17.06 | 815,080 |
| 2019-06-11 | $24.90 | $26.10 | $24.68 | $25.84 | $17.29 | 1,285,880 |
| 2019-06-10 | $24.55 | $24.90 | $24.50 | $24.77 | $16.58 | 571,970 |
| 2019-06-07 | $24.45 | $24.45 | $24.45 | $24.45 | $16.36 | 0 |
| 2019-06-06 | $25.18 | $25.18 | $24.41 | $24.45 | $16.36 | 975,970 |
| 2019-06-05 | $25.70 | $25.70 | $24.90 | $25.05 | $16.77 | 896,720 |
| 2019-06-04 | $26.05 | $26.28 | $25.00 | $25.27 | $16.91 | 1,090,770 |
| 2019-06-03 | $27.43 | $27.56 | $26.07 | $26.20 | $17.54 | 1,710,900 |
| 2019-05-31 | $26.57 | $27.94 | $26.30 | $27.43 | $18.36 | 2,819,340 |
| 2019-05-30 | $26.00 | $26.73 | $25.71 | $26.67 | $17.85 | 1,083,900 |
| 2019-05-29 | $25.86 | $26.52 | $25.66 | $26.30 | $17.60 | 1,297,860 |
| 2019-05-28 | $25.89 | $26.13 | $25.66 | $25.78 | $17.25 | 836,780 |
| 2019-05-27 | $25.23 | $25.91 | $25.14 | $25.89 | $17.33 | 839,500 |
| 2019-05-24 | $24.81 | $25.23 | $24.65 | $25.23 | $16.89 | 806,500 |
| 2019-05-23 | $25.66 | $25.67 | $24.72 | $24.80 | $16.60 | 706,620 |
| 2019-05-22 | $25.90 | $26.10 | $25.50 | $25.63 | $17.15 | 576,400 |
| 2019-05-21 | $25.61 | $26.10 | $25.61 | $25.94 | $17.36 | 587,400 |
| 2019-05-20 | $25.66 | $26.10 | $25.10 | $25.64 | $17.16 | 775,000 |
| 2019-05-17 | $27.44 | $27.46 | $25.75 | $26.10 | $17.47 | 1,289,830 |
| 2019-05-16 | $27.30 | $27.52 | $27.23 | $27.44 | $18.37 | 698,200 |
| 2019-05-15 | $27.28 | $27.44 | $27.10 | $27.30 | $18.27 | 778,260 |
| 2019-05-14 | $27.30 | $27.39 | $27.00 | $27.00 | $18.07 | 673,000 |
| 2019-05-13 | $27.64 | $27.69 | $27.31 | $27.35 | $18.31 | 724,390 |
| 2019-05-10 | $28.14 | $28.14 | $26.41 | $27.80 | $18.61 | 1,599,820 |
| 2019-05-09 | $28.14 | $28.72 | $28.14 | $28.55 | $18.57 | 1,027,330 |
| 2019-05-08 | $27.86 | $28.80 | $27.52 | $28.55 | $18.57 | 987,810 |
| 2019-05-07 | $27.49 | $28.07 | $27.31 | $28.03 | $18.24 | 995,500 |
| 2019-05-06 | $28.41 | $28.41 | $26.90 | $27.30 | $17.76 | 1,379,920 |
| 2019-05-03 | $28.91 | $28.91 | $28.91 | $28.91 | $18.81 | 0 |
| 2019-05-02 | $28.91 | $28.91 | $28.91 | $28.91 | $18.81 | 0 |
| 2019-05-01 | $28.91 | $28.91 | $28.91 | $28.91 | $18.81 | 0 |
| 2019-04-30 | $28.40 | $29.08 | $28.25 | $28.91 | $18.81 | 739,300 |
| 2019-04-29 | $29.32 | $29.37 | $28.06 | $28.12 | $18.29 | 1,356,820 |
| 2019-04-26 | $29.40 | $29.52 | $28.96 | $29.32 | $19.07 | 1,064,160 |
| 2019-04-25 | $30.65 | $30.65 | $29.29 | $29.32 | $19.07 | 1,338,010 |
| 2019-04-24 | $30.55 | $30.69 | $30.21 | $30.60 | $19.91 | 970,190 |
| 2019-04-23 | $31.78 | $31.78 | $30.01 | $30.41 | $19.78 | 1,705,930 |
| 2019-04-22 | $31.89 | $32.00 | $31.66 | $31.68 | $20.61 | 1,219,720 |
| 2019-04-19 | $32.20 | $32.20 | $31.62 | $31.78 | $20.68 | 1,963,690 |
| 2019-04-18 | $32.58 | $32.68 | $32.30 | $32.31 | $21.02 | 1,353,040 |
| 2019-04-17 | $33.00 | $33.00 | $32.62 | $32.63 | $21.23 | 1,615,940 |
| 2019-04-16 | $32.23 | $32.80 | $31.88 | $32.77 | $21.32 | 1,511,380 |
| 2019-04-15 | $32.69 | $32.83 | $32.24 | $32.25 | $20.98 | 1,249,100 |
| 2019-04-12 | $32.29 | $32.55 | $32.12 | $32.36 | $21.05 | 914,320 |
| 2019-04-11 | $32.88 | $32.88 | $32.10 | $32.19 | $20.94 | 1,507,750 |
| 2019-04-10 | $32.65 | $32.89 | $32.55 | $32.74 | $21.30 | 1,538,800 |
| 2019-04-09 | $33.02 | $33.20 | $32.52 | $32.95 | $21.44 | 1,405,750 |
| 2019-04-08 | $33.95 | $34.20 | $32.51 | $32.92 | $21.42 | 2,320,990 |
| 2019-04-05 | $33.62 | $33.62 | $33.62 | $33.62 | $21.87 | 0 |
| 2019-04-04 | $33.74 | $34.15 | $33.42 | $33.62 | $21.87 | 2,203,080 |
| 2019-04-03 | $33.70 | $33.85 | $33.48 | $33.74 | $21.95 | 2,398,510 |
| 2019-04-02 | $33.60 | $34.48 | $33.16 | $34.07 | $22.16 | 4,648,800 |
| 2019-04-01 | $32.76 | $33.61 | $32.68 | $33.48 | $21.78 | 3,001,980 |
| 2019-03-29 | $32.00 | $32.76 | $31.60 | $32.67 | $21.25 | 2,116,000 |
| 2019-03-28 | $32.80 | $32.93 | $32.01 | $32.02 | $20.83 | 1,896,120 |
| 2019-03-27 | $32.55 | $32.89 | $32.01 | $32.86 | $21.38 | 2,038,240 |
| 2019-03-26 | $32.78 | $33.07 | $32.25 | $32.31 | $21.02 | 1,853,360 |
| 2019-03-25 | $32.51 | $33.19 | $32.40 | $32.67 | $21.25 | 2,050,200 |
| 2019-03-22 | $33.92 | $34.00 | $32.84 | $33.37 | $21.71 | 3,151,920 |
| 2019-03-21 | $34.31 | $34.31 | $33.71 | $33.86 | $22.03 | 3,978,240 |
| 2019-03-20 | $34.52 | $34.87 | $33.53 | $34.34 | $22.34 | 6,432,290 |
| 2019-03-19 | $35.55 | $36.50 | $35.00 | $36.46 | $23.72 | 4,786,140 |
| 2019-03-18 | $33.85 | $36.27 | $33.62 | $35.83 | $23.31 | 4,245,600 |
| 2019-03-15 | $32.86 | $33.72 | $32.83 | $33.48 | $21.78 | 2,210,400 |
| 2019-03-14 | $34.26 | $34.46 | $32.33 | $32.83 | $21.36 | 3,364,700 |
| 2019-03-13 | $35.57 | $36.29 | $34.18 | $34.24 | $22.28 | 4,214,470 |
| 2019-03-12 | $36.07 | $36.56 | $34.96 | $35.55 | $23.13 | 5,145,240 |
| 2019-03-11 | $34.00 | $35.45 | $33.82 | $35.33 | $22.98 | 4,113,030 |
| 2019-03-08 | $34.95 | $36.60 | $34.00 | $34.01 | $22.13 | 7,158,640 |
| 2019-03-07 | $33.17 | $35.04 | $32.67 | $35.04 | $22.80 | 6,794,430 |
| 2019-03-06 | $32.30 | $33.45 | $32.03 | $33.30 | $21.66 | 5,321,190 |
| 2019-03-05 | $31.70 | $32.29 | $31.70 | $32.27 | $20.99 | 3,418,860 |
| 2019-03-04 | $31.76 | $32.45 | $31.60 | $31.98 | $20.81 | 4,272,050 |
| 2019-03-01 | $32.05 | $32.18 | $31.38 | $31.76 | $20.66 | 3,152,220 |
| 2019-02-28 | $30.99 | $32.98 | $30.88 | $32.07 | $20.86 | 5,379,140 |
| 2019-02-27 | $31.00 | $31.40 | $30.51 | $30.88 | $20.09 | 3,342,590 |
| 2019-02-26 | $31.30 | $32.00 | $30.82 | $31.07 | $20.21 | 5,076,420 |
| 2019-02-25 | $30.21 | $31.31 | $30.00 | $31.16 | $20.27 | 4,444,390 |
| 2019-02-22 | $29.50 | $29.94 | $29.20 | $29.94 | $19.48 | 2,564,270 |
| 2019-02-21 | $30.05 | $30.39 | $29.57 | $29.69 | $19.32 | 2,717,320 |
| 2019-02-20 | $30.30 | $30.30 | $29.50 | $29.92 | $19.46 | 2,067,990 |
| 2019-02-19 | $30.49 | $30.49 | $29.64 | $30.04 | $19.54 | 3,121,470 |
| 2019-02-18 | $29.70 | $30.45 | $29.60 | $30.41 | $19.78 | 3,034,890 |
| 2019-02-15 | $29.68 | $29.95 | $29.40 | $29.63 | $19.28 | 2,063,480 |
| 2019-02-14 | $29.56 | $29.76 | $29.36 | $29.59 | $19.25 | 2,043,930 |
| 2019-02-13 | $29.18 | $29.76 | $29.01 | $29.57 | $19.24 | 2,913,850 |
| 2019-02-12 | $28.70 | $29.47 | $28.51 | $29.43 | $19.15 | 2,556,250 |
| 2019-02-11 | $28.21 | $28.80 | $28.03 | $28.65 | $18.64 | 1,801,970 |
| 2019-02-08 | $27.93 | $27.93 | $27.93 | $27.93 | $18.17 | 0 |
| 2019-02-07 | $27.93 | $27.93 | $27.93 | $27.93 | $18.17 | 0 |
| 2019-02-06 | $27.93 | $27.93 | $27.93 | $27.93 | $18.17 | 0 |
| 2019-02-05 | $27.93 | $27.93 | $27.93 | $27.93 | $18.17 | 0 |
| 2019-02-04 | $27.93 | $27.93 | $27.93 | $27.93 | $18.17 | 0 |
| 2019-02-01 | $27.40 | $28.08 | $27.40 | $27.93 | $18.17 | 1,361,290 |
| 2019-01-31 | $28.37 | $28.68 | $27.01 | $27.18 | $17.68 | 2,360,330 |
| 2019-01-30 | $28.66 | $29.23 | $28.22 | $28.37 | $18.46 | 1,400,890 |
| 2019-01-29 | $29.73 | $30.00 | $27.34 | $28.59 | $18.60 | 2,828,750 |
| 2019-01-28 | $30.55 | $30.96 | $29.81 | $30.03 | $19.54 | 2,082,880 |
| 2019-01-25 | $31.29 | $31.31 | $30.15 | $30.24 | $19.67 | 3,360,050 |
| 2019-01-24 | $32.10 | $32.10 | $31.26 | $31.36 | $20.40 | 4,331,890 |
| 2019-01-23 | $31.27 | $32.29 | $31.00 | $32.26 | $20.99 | 5,783,100 |
| 2019-01-22 | $30.12 | $31.80 | $30.11 | $31.18 | $20.28 | 5,490,580 |
| 2019-01-21 | $30.16 | $30.48 | $29.81 | $30.37 | $19.76 | 3,041,020 |
| 2019-01-18 | $29.30 | $30.80 | $29.13 | $30.16 | $19.62 | 4,406,780 |
| 2019-01-17 | $29.42 | $29.42 | $28.90 | $29.29 | $19.06 | 2,084,120 |
| 2019-01-16 | $29.50 | $29.90 | $29.22 | $29.51 | $19.20 | 2,414,590 |
| 2019-01-15 | $28.75 | $29.30 | $28.75 | $29.22 | $19.01 | 1,929,280 |
| 2019-01-14 | $30.36 | $30.50 | $28.88 | $28.95 | $18.83 | 3,663,340 |
| 2019-01-11 | $28.59 | $30.48 | $28.59 | $30.23 | $19.67 | 4,849,160 |
| 2019-01-10 | $28.95 | $29.07 | $28.52 | $28.81 | $18.74 | 2,743,450 |
| 2019-01-09 | $29.09 | $30.27 | $29.09 | $29.40 | $19.13 | 4,129,880 |
| 2019-01-08 | $28.92 | $28.92 | $28.58 | $28.58 | $18.59 | 1,510,840 |
| 2019-01-07 | $28.80 | $29.49 | $28.55 | $29.05 | $18.90 | 2,176,590 |
| 2019-01-04 | $27.59 | $28.56 | $27.33 | $28.48 | $18.53 | 1,909,470 |
| 2019-01-03 | $29.04 | $29.45 | $28.01 | $28.03 | $18.24 | 2,392,630 |
| 2019-01-02 | $28.96 | $29.34 | $28.74 | $29.04 | $18.89 | 1,623,300 |
| 2019-01-01 | $28.84 | $28.84 | $28.84 | $28.84 | $18.76 | 0 |
| 2018-12-31 | $28.84 | $28.84 | $28.84 | $28.84 | $18.76 | 0 |
| 2018-12-28 | $30.05 | $30.20 | $28.69 | $28.84 | $18.76 | 2,685,340 |
| 2018-12-27 | $32.00 | $32.49 | $29.75 | $29.86 | $19.43 | 3,522,620 |
| 2018-12-26 | $31.18 | $31.60 | $30.71 | $31.22 | $20.31 | 2,803,740 |
| 2018-12-25 | $30.80 | $31.30 | $29.43 | $31.21 | $20.30 | 3,609,460 |
| 2018-12-24 | $30.68 | $31.27 | $30.60 | $31.20 | $20.30 | 3,111,420 |
| 2018-12-21 | $30.01 | $30.75 | $29.81 | $30.74 | $20.00 | 2,431,840 |
| 2018-12-20 | $29.40 | $30.53 | $29.28 | $30.29 | $19.71 | 2,424,300 |
| 2018-12-19 | $30.48 | $30.75 | $29.29 | $29.45 | $19.16 | 2,104,900 |
| 2018-12-18 | $31.06 | $31.11 | $30.41 | $30.52 | $19.86 | 2,866,770 |
| 2018-12-17 | $30.04 | $31.46 | $29.88 | $31.39 | $20.42 | 4,588,600 |
| 2018-12-14 | $29.85 | $30.90 | $29.35 | $30.11 | $19.59 | 2,901,970 |
| 2018-12-13 | $30.03 | $30.25 | $29.45 | $29.94 | $19.48 | 2,105,800 |
| 2018-12-12 | $29.65 | $30.35 | $29.65 | $29.95 | $19.48 | 2,063,800 |
| 2018-12-11 | $29.19 | $29.88 | $29.02 | $29.60 | $19.26 | 1,657,030 |
| 2018-12-10 | $29.67 | $29.67 | $28.86 | $29.04 | $18.89 | 1,301,800 |
| 2018-12-07 | $30.00 | $30.20 | $29.56 | $29.86 | $19.43 | 1,191,510 |
| 2018-12-06 | $30.23 | $30.66 | $29.81 | $29.88 | $19.44 | 1,904,550 |
| 2018-12-05 | $30.34 | $30.68 | $30.12 | $30.27 | $19.69 | 2,074,300 |
| 2018-12-04 | $30.80 | $31.25 | $30.33 | $31.20 | $20.30 | 2,813,740 |
| 2018-12-03 | $30.49 | $31.17 | $30.28 | $30.87 | $20.08 | 2,760,310 |
| 2018-11-30 | $29.66 | $30.21 | $28.70 | $29.81 | $19.39 | 2,625,520 |
| 2018-11-29 | $31.40 | $31.63 | $29.52 | $29.63 | $19.28 | 3,266,280 |
| 2018-11-28 | $31.00 | $31.44 | $30.00 | $31.40 | $20.43 | 2,931,990 |
| 2018-11-27 | $31.21 | $31.55 | $30.89 | $31.36 | $20.40 | 2,219,980 |
| 2018-11-26 | $32.28 | $32.48 | $30.80 | $31.19 | $20.29 | 3,898,970 |
| 2018-11-23 | $34.38 | $35.04 | $31.14 | $32.46 | $21.12 | 4,185,050 |
| 2018-11-22 | $35.39 | $35.69 | $34.56 | $34.59 | $22.50 | 2,600,390 |
| 2018-11-21 | $34.50 | $35.18 | $34.25 | $35.05 | $22.80 | 2,988,080 |
| 2018-11-20 | $35.35 | $36.03 | $34.56 | $34.78 | $22.63 | 3,871,420 |
| 2018-11-19 | $35.40 | $36.29 | $34.84 | $36.02 | $23.43 | 5,362,610 |
| 2018-11-16 | $36.06 | $36.70 | $35.54 | $35.70 | $23.23 | 8,012,490 |
| 2018-11-15 | $35.15 | $36.20 | $34.21 | $36.05 | $23.45 | 9,709,930 |
| 2018-11-14 | $32.92 | $34.89 | $32.90 | $34.56 | $22.48 | 7,025,460 |
| 2018-11-13 | $32.50 | $33.50 | $32.36 | $33.30 | $21.66 | 5,086,060 |
| 2018-11-12 | $31.70 | $33.12 | $31.70 | $33.10 | $21.53 | 4,528,880 |
| 2018-11-09 | $31.64 | $32.05 | $31.17 | $31.66 | $20.60 | 2,088,050 |
| 2018-11-08 | $32.91 | $32.95 | $31.80 | $31.87 | $20.73 | 3,275,660 |
| 2018-11-07 | $32.46 | $33.06 | $32.39 | $32.47 | $21.12 | 3,409,920 |
| 2018-11-06 | $33.73 | $33.90 | $32.21 | $32.58 | $21.20 | 6,150,340 |
| 2018-11-05 | $36.00 | $36.50 | $34.60 | $34.91 | $22.71 | 8,296,150 |
| 2018-11-02 | $34.18 | $34.81 | $33.65 | $34.50 | $22.44 | 6,420,220 |
| 2018-11-01 | $33.62 | $34.89 | $33.38 | $33.61 | $21.87 | 6,337,140 |
| 2018-10-31 | $32.85 | $34.18 | $32.53 | $33.62 | $21.87 | 5,594,810 |
| 2018-10-30 | $32.97 | $32.98 | $30.92 | $32.57 | $21.19 | 4,925,420 |
| 2018-10-29 | $32.48 | $33.67 | $32.06 | $32.97 | $21.45 | 3,783,950 |
| 2018-10-26 | $33.83 | $35.45 | $33.55 | $33.64 | $21.89 | 5,962,270 |
| 2018-10-25 | $33.08 | $33.30 | $31.82 | $33.22 | $21.61 | 5,497,370 |
| 2018-10-24 | $35.63 | $36.09 | $33.30 | $34.50 | $22.44 | 7,335,310 |
| 2018-10-23 | $36.65 | $37.39 | $35.81 | $36.03 | $23.44 | 10,682,110 |
| 2018-10-22 | $33.30 | $37.49 | $33.24 | $37.49 | $24.39 | 11,955,550 |
| 2018-10-19 | $32.69 | $35.78 | $32.69 | $34.08 | $22.17 | 10,921,060 |
| 2018-10-18 | $41.00 | $42.88 | $35.51 | $36.32 | $23.63 | 16,446,720 |
| 2018-10-17 | $38.03 | $39.46 | $37.00 | $39.46 | $25.67 | 9,057,050 |
| 2018-10-16 | $33.00 | $35.87 | $32.61 | $35.87 | $23.34 | 6,919,440 |
| 2018-10-15 | $32.15 | $34.64 | $32.00 | $32.61 | $21.22 | 6,073,110 |
| 2018-10-12 | $32.00 | $32.19 | $30.50 | $31.49 | $20.49 | 3,815,130 |
| 2018-10-11 | $33.97 | $34.72 | $32.40 | $32.40 | $21.08 | 4,089,980 |
| 2018-10-10 | $35.10 | $36.28 | $35.10 | $36.00 | $23.42 | 5,016,950 |
| 2018-10-09 | $34.66 | $35.79 | $34.52 | $35.06 | $22.81 | 4,156,720 |
| 2018-10-08 | $33.75 | $35.40 | $33.12 | $34.56 | $22.48 | 4,075,760 |
| 2018-10-05 | $34.63 | $34.63 | $34.63 | $34.63 | $22.53 | 0 |
| 2018-10-04 | $34.63 | $34.63 | $34.63 | $34.63 | $22.53 | 0 |
| 2018-10-03 | $34.63 | $34.63 | $34.63 | $34.63 | $22.53 | 0 |
| 2018-10-02 | $34.63 | $34.63 | $34.63 | $34.63 | $22.53 | 0 |
| 2018-10-01 | $34.63 | $34.63 | $34.63 | $34.63 | $22.53 | 0 |
| 2018-09-28 | $34.36 | $35.30 | $34.36 | $34.63 | $22.53 | 3,596,780 |
| 2018-09-27 | $37.66 | $37.75 | $34.20 | $34.25 | $22.28 | 5,844,100 |
| 2018-09-26 | $37.32 | $38.00 | $36.55 | $38.00 | $24.72 | 4,056,500 |
| 2018-09-25 | $37.60 | $38.17 | $37.20 | $37.57 | $24.44 | 3,099,490 |
| 2018-09-24 | $37.40 | $37.40 | $37.40 | $37.40 | $24.33 | 0 |
| 2018-09-21 | $37.80 | $38.10 | $36.97 | $37.40 | $24.33 | 3,816,950 |
| 2018-09-20 | $38.36 | $38.90 | $37.73 | $37.86 | $24.63 | 5,687,260 |
| 2018-09-19 | $37.70 | $41.62 | $36.84 | $39.29 | $25.56 | 9,142,550 |
| 2018-09-18 | $37.10 | $38.18 | $36.44 | $37.84 | $24.62 | 5,143,500 |
| 2018-09-17 | $37.68 | $38.28 | $36.70 | $37.20 | $24.20 | 4,291,490 |
| 2018-09-14 | $41.44 | $41.50 | $37.61 | $38.30 | $24.92 | 6,974,020 |
| 2018-09-13 | $42.00 | $42.33 | $40.99 | $41.72 | $27.14 | 4,740,430 |
| 2018-09-12 | $41.54 | $41.94 | $40.80 | $41.31 | $26.87 | 4,344,830 |
| 2018-09-11 | $42.00 | $42.54 | $40.50 | $41.50 | $27.00 | 6,828,970 |
| 2018-09-10 | $46.00 | $46.80 | $43.61 | $43.71 | $28.44 | 5,721,900 |
| 2018-09-07 | $46.95 | $47.38 | $43.88 | $44.57 | $29.00 | 6,834,480 |
| 2018-09-06 | $45.40 | $48.98 | $44.70 | $47.10 | $30.64 | 8,296,930 |
| 2018-09-05 | $45.44 | $46.90 | $44.01 | $46.09 | $29.98 | 7,543,800 |
| 2018-09-04 | $45.78 | $46.93 | $45.20 | $45.85 | $29.83 | 6,398,700 |
| 2018-09-03 | $46.98 | $46.98 | $43.38 | $45.40 | $29.54 | 7,540,540 |
| 2018-08-31 | $47.50 | $48.46 | $46.52 | $47.42 | $30.85 | 6,854,610 |
| 2018-08-30 | $48.77 | $48.97 | $47.04 | $47.74 | $31.06 | 6,994,410 |
| 2018-08-29 | $49.00 | $49.48 | $48.10 | $48.42 | $31.50 | 10,190,120 |
| 2018-08-28 | $60.50 | $61.98 | $51.30 | $51.30 | $33.37 | 16,282,780 |
| 2018-08-27 | $52.44 | $57.00 | $51.41 | $57.00 | $37.08 | 10,168,510 |
| 2018-08-24 | $49.80 | $51.90 | $48.00 | $51.82 | $33.71 | 9,999,800 |
| 2018-08-23 | $47.69 | $51.88 | $47.59 | $50.35 | $32.76 | 8,956,720 |
| 2018-08-22 | $50.52 | $52.32 | $47.66 | $48.11 | $31.30 | 9,154,270 |
| 2018-08-21 | $49.20 | $51.25 | $47.70 | $51.25 | $33.34 | 9,593,270 |
| 2018-08-20 | $48.51 | $49.50 | $46.78 | $49.50 | $32.20 | 9,788,820 |
| 2018-08-17 | $56.00 | $57.36 | $50.12 | $50.12 | $32.61 | 12,807,160 |
| 2018-08-16 | $54.40 | $58.00 | $53.42 | $55.69 | $36.23 | 12,182,820 |
| 2018-08-15 | $56.35 | $60.46 | $54.80 | $56.52 | $36.77 | 14,538,280 |
| 2018-08-14 | $57.00 | $58.86 | $53.90 | $56.32 | $36.64 | 13,350,370 |
| 2018-08-13 | $53.00 | $57.80 | $52.07 | $57.48 | $37.39 | 13,393,850 |
| 2018-08-10 | $54.79 | $58.00 | $54.25 | $56.48 | $36.74 | 15,852,760 |
| 2018-08-09 | $56.98 | $56.98 | $53.38 | $56.47 | $36.74 | 18,118,800 |
| 2018-08-08 | $51.80 | $51.80 | $51.80 | $51.80 | $33.70 | 282,790 |
| 2018-08-07 | $47.09 | $47.09 | $47.09 | $47.09 | $30.64 | 226,620 |
| 2018-08-06 | $42.81 | $42.81 | $42.81 | $42.81 | $27.85 | 238,590 |
| 2018-08-03 | $38.92 | $38.92 | $38.92 | $38.92 | $25.32 | 129,640 |
| 2018-08-02 | $35.38 | $35.38 | $35.38 | $35.38 | $23.02 | 51,190 |
| 2018-08-01 | $32.16 | $32.16 | $32.16 | $32.16 | $20.92 | 22,230 |
| 2018-07-31 | $29.24 | $29.24 | $29.24 | $29.24 | $19.02 | 11,890 |
| 2018-07-30 | $22.15 | $26.58 | $22.15 | $26.58 | $17.29 | 11,320 |
Jinhua Chunguang Technology Company. Ltd (603657) News Headlines
Recent Jinhua Chunguang Technology Company. Ltd (603657) News
Similar Companies to Jinhua Chunguang Technology Company. Ltd (603657) 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 | -- | -- | -- |