Zhejiang Kanglongda Special Protection Technology Company (603665) Exchange: SHG
Data as of July 9, 2025
$25.10 ($0.31) 1.25%
Zhejiang Kanglongda Special Protection Technology Company - Daily Information
Click for more stock information on Zhejiang Kanglongda Special Protection Technology Company.| Daily Information | Data |
|---|---|
| Date | July 9, 2025 |
| Open | $24.66 |
| Previous Close | $25.10 |
| High | $25.20 |
| Low | $24.66 |
| Adjusted Open | $24.66 |
| Previous Adjusted Close | $25.10 |
| Adjusted High | $25.20 |
| Adjusted Low | $24.66 |
About Zhejiang Kanglongda Special Protection Technology Company (603665)
Invest in Zhejiang Kanglongda Special Protection Technology Company (603665)
Historical Stock Data for Zhejiang Kanglongda Special Protection Technology Company (603665)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-08 | $24.66 | $25.20 | $24.66 | $25.10 | $25.10 | 2,013,600 |
| 2025-07-07 | $24.81 | $25.16 | $24.14 | $24.79 | $24.79 | 1,765,100 |
| 2025-07-04 | $25.44 | $25.83 | $24.65 | $24.81 | $24.81 | 2,259,400 |
| 2025-07-03 | $25.60 | $26.35 | $25.21 | $25.56 | $25.56 | 2,982,000 |
| 2025-07-02 | $24.60 | $25.59 | $24.60 | $25.51 | $25.51 | 2,596,200 |
| 2025-06-30 | $25.98 | $25.98 | $23.91 | $24.78 | $24.78 | 5,171,050 |
| 2025-06-27 | $24.16 | $25.99 | $23.77 | $25.99 | $25.99 | 5,836,700 |
| 2025-06-26 | $24.42 | $24.79 | $23.98 | $24.22 | $24.22 | 2,098,000 |
| 2025-06-25 | $24.45 | $24.83 | $24.28 | $24.42 | $24.42 | 2,194,900 |
| 2025-06-24 | $24.39 | $24.74 | $23.69 | $24.46 | $24.46 | 2,382,400 |
| 2025-06-23 | $23.41 | $23.97 | $23.12 | $23.87 | $23.87 | 3,014,000 |
| 2025-06-20 | $23.39 | $24.60 | $23.30 | $23.39 | $23.39 | 2,650,100 |
| 2025-06-19 | $23.80 | $25.00 | $23.80 | $24.18 | $24.18 | 3,381,600 |
| 2025-06-18 | $24.66 | $24.66 | $23.56 | $23.98 | $23.98 | 2,378,540 |
| 2025-06-17 | $24.31 | $25.08 | $23.66 | $24.30 | $24.30 | 4,250,400 |
| 2025-06-13 | $25.00 | $25.82 | $24.69 | $25.41 | $25.41 | 3,606,000 |
| 2025-06-12 | $25.80 | $26.00 | $24.50 | $25.00 | $25.00 | 5,457,490 |
| 2025-06-11 | $24.58 | $26.55 | $24.17 | $26.04 | $26.04 | 7,174,280 |
| 2025-06-10 | $27.66 | $27.70 | $24.58 | $24.58 | $24.58 | 7,768,700 |
| 2025-06-09 | $26.00 | $27.99 | $26.00 | $27.31 | $27.31 | 6,184,200 |
| 2025-06-06 | $25.55 | $26.29 | $25.40 | $25.99 | $25.99 | 3,372,400 |
| 2025-06-05 | $25.76 | $25.90 | $25.06 | $25.44 | $25.44 | 3,496,100 |
| 2025-06-04 | $25.74 | $26.35 | $25.62 | $25.76 | $25.76 | 3,138,500 |
| 2025-06-03 | $26.04 | $26.50 | $24.92 | $25.84 | $25.84 | 5,635,700 |
| 2025-05-30 | $24.61 | $26.49 | $24.61 | $26.16 | $26.16 | 5,834,150 |
| 2025-05-29 | $23.63 | $25.03 | $23.50 | $24.72 | $24.72 | 4,704,240 |
| 2025-05-28 | $23.62 | $23.95 | $23.23 | $23.63 | $23.63 | 2,546,600 |
| 2025-05-27 | $23.51 | $23.70 | $23.00 | $23.50 | $23.50 | 2,985,800 |
| 2025-05-26 | $23.83 | $23.83 | $23.01 | $23.50 | $23.50 | 2,833,100 |
| 2025-05-23 | $23.60 | $24.38 | $23.45 | $23.46 | $23.46 | 5,179,200 |
| 2025-05-22 | $23.39 | $24.45 | $23.00 | $24.25 | $24.25 | 5,977,120 |
| 2025-05-21 | $23.97 | $24.35 | $22.73 | $23.35 | $23.35 | 6,381,430 |
| 2025-05-20 | $22.96 | $23.84 | $22.51 | $23.78 | $23.78 | 8,070,250 |
| 2025-05-19 | $22.50 | $23.50 | $21.75 | $23.05 | $23.05 | 9,997,580 |
| 2025-05-16 | $19.86 | $22.08 | $19.86 | $22.08 | $22.08 | 9,518,140 |
| 2025-05-15 | $20.34 | $20.34 | $19.48 | $20.07 | $20.07 | 2,141,990 |
| 2025-05-14 | $20.07 | $20.15 | $19.60 | $19.77 | $19.77 | 3,065,600 |
| 2025-05-13 | $20.13 | $20.73 | $19.96 | $20.08 | $20.08 | 3,174,200 |
| 2025-05-12 | $19.70 | $20.26 | $19.33 | $20.05 | $20.05 | 3,516,770 |
| 2025-05-09 | $20.00 | $20.00 | $19.34 | $19.51 | $19.51 | 3,181,300 |
| 2025-05-08 | $20.10 | $20.25 | $19.88 | $19.97 | $19.97 | 2,542,600 |
| 2025-05-07 | $20.54 | $20.81 | $19.86 | $20.09 | $20.09 | 5,023,670 |
| 2025-05-06 | $19.46 | $21.37 | $19.43 | $20.14 | $20.14 | 7,106,790 |
| 2025-04-30 | $19.74 | $19.74 | $18.87 | $19.43 | $19.43 | 5,411,580 |
| 2025-04-29 | $19.00 | $19.97 | $18.84 | $19.55 | $19.55 | 4,995,350 |
| 2025-04-28 | $18.17 | $19.40 | $18.17 | $19.24 | $19.24 | 3,520,690 |
| 2025-04-25 | $18.60 | $19.06 | $18.09 | $18.15 | $18.15 | 2,690,900 |
| 2025-04-24 | $18.25 | $18.87 | $17.95 | $18.68 | $18.68 | 4,041,540 |
| 2025-04-23 | $17.16 | $18.20 | $17.05 | $18.11 | $18.11 | 3,487,500 |
| 2025-04-22 | $16.65 | $17.28 | $16.41 | $17.13 | $17.13 | 2,877,660 |
| 2025-04-21 | $16.30 | $16.70 | $15.93 | $16.61 | $16.61 | 2,345,800 |
| 2025-04-18 | $16.25 | $16.53 | $16.05 | $16.35 | $16.35 | 1,064,400 |
| 2025-04-17 | $16.38 | $16.68 | $16.21 | $16.41 | $16.41 | 1,352,100 |
| 2025-04-16 | $17.30 | $17.30 | $16.10 | $16.44 | $16.44 | 2,446,900 |
| 2025-04-15 | $16.90 | $17.18 | $16.61 | $17.12 | $17.12 | 3,338,450 |
| 2025-04-14 | $15.82 | $16.78 | $15.82 | $16.65 | $16.65 | 4,138,240 |
| 2025-04-11 | $15.85 | $16.35 | $15.72 | $15.82 | $15.82 | 3,974,400 |
| 2025-04-10 | $14.42 | $15.86 | $14.42 | $15.86 | $15.86 | 3,194,150 |
| 2025-04-09 | $14.05 | $14.54 | $13.24 | $14.42 | $14.42 | 3,956,300 |
| 2025-04-08 | $14.27 | $15.01 | $13.72 | $14.24 | $14.24 | 5,408,940 |
| 2025-04-07 | $15.90 | $15.90 | $15.24 | $15.24 | $15.24 | 1,248,500 |
| 2025-04-03 | $17.50 | $17.78 | $16.30 | $16.93 | $16.93 | 5,817,630 |
| 2025-04-02 | $18.22 | $18.48 | $17.84 | $18.05 | $18.05 | 2,202,350 |
| 2025-04-01 | $17.10 | $18.29 | $17.10 | $17.91 | $17.91 | 3,202,300 |
| 2025-03-31 | $17.11 | $17.43 | $16.77 | $17.26 | $17.26 | 2,427,100 |
| 2025-03-28 | $17.60 | $17.85 | $17.11 | $17.12 | $17.12 | 1,227,950 |
| 2025-03-27 | $18.05 | $18.05 | $17.42 | $17.68 | $17.68 | 1,559,120 |
| 2025-03-26 | $17.35 | $17.87 | $17.09 | $17.87 | $17.87 | 1,860,170 |
| 2025-03-25 | $17.20 | $17.50 | $16.88 | $17.35 | $17.35 | 1,879,090 |
| 2025-03-24 | $17.87 | $17.99 | $16.64 | $17.20 | $17.20 | 3,822,800 |
| 2025-03-21 | $18.30 | $18.47 | $17.90 | $18.03 | $18.03 | 2,209,550 |
| 2025-03-20 | $18.23 | $18.51 | $18.11 | $18.28 | $18.28 | 1,533,580 |
| 2025-03-19 | $18.72 | $18.91 | $18.32 | $18.37 | $18.37 | 2,581,660 |
| 2025-03-18 | $17.67 | $18.88 | $17.60 | $18.77 | $18.77 | 4,534,650 |
| 2025-03-17 | $18.08 | $18.22 | $17.50 | $17.67 | $17.67 | 2,632,700 |
| 2025-03-14 | $17.60 | $18.03 | $17.51 | $17.97 | $17.97 | 3,524,900 |
| 2025-03-13 | $18.25 | $18.93 | $17.51 | $17.69 | $17.69 | 3,967,100 |
| 2025-03-12 | $17.70 | $18.80 | $17.61 | $18.46 | $18.46 | 4,995,000 |
| 2025-03-11 | $16.95 | $17.72 | $16.95 | $17.61 | $17.61 | 5,040,800 |
| 2025-03-10 | $16.99 | $17.13 | $16.83 | $17.06 | $17.06 | 2,748,150 |
| 2025-03-07 | $17.09 | $17.35 | $16.85 | $17.01 | $17.01 | 3,822,700 |
| 2025-03-06 | $17.21 | $17.42 | $16.97 | $17.17 | $17.17 | 4,806,600 |
| 2025-03-05 | $17.13 | $17.22 | $16.80 | $17.11 | $17.11 | 3,259,800 |
| 2025-03-04 | $16.99 | $17.48 | $16.96 | $17.15 | $17.15 | 3,475,700 |
| 2025-03-03 | $17.58 | $17.90 | $17.06 | $17.20 | $17.20 | 4,494,400 |
| 2025-02-28 | $18.93 | $18.95 | $17.40 | $17.49 | $17.49 | 6,477,800 |
| 2025-02-27 | $19.97 | $20.13 | $18.24 | $18.78 | $18.78 | 11,142,120 |
| 2025-02-26 | $19.55 | $20.90 | $19.55 | $20.12 | $20.12 | 9,309,270 |
| 2025-02-25 | $19.25 | $20.25 | $18.60 | $19.69 | $19.69 | 13,421,010 |
| 2025-02-24 | $18.85 | $20.06 | $18.81 | $19.25 | $19.25 | 17,918,340 |
| 2025-02-20 | $17.89 | $19.37 | $17.45 | $18.32 | $18.32 | 14,336,420 |
| 2025-02-19 | $16.48 | $17.96 | $16.42 | $17.96 | $17.96 | 7,999,710 |
| 2025-02-18 | $16.20 | $16.93 | $16.20 | $16.33 | $16.33 | 4,878,610 |
| 2025-02-17 | $16.39 | $16.69 | $15.91 | $16.30 | $16.30 | 3,699,650 |
| 2025-02-14 | $16.30 | $16.80 | $16.12 | $16.32 | $16.32 | 3,584,100 |
| 2025-02-13 | $16.58 | $16.58 | $15.88 | $16.27 | $16.27 | 4,013,440 |
| 2025-02-12 | $16.40 | $16.70 | $15.96 | $16.17 | $16.17 | 4,763,000 |
| 2025-02-11 | $15.65 | $16.74 | $15.49 | $16.40 | $16.40 | 6,394,250 |
| 2025-02-10 | $14.68 | $15.91 | $14.67 | $15.60 | $15.60 | 5,646,300 |
| 2025-02-07 | $14.70 | $14.89 | $14.50 | $14.71 | $14.71 | 2,512,900 |
| 2025-02-06 | $14.46 | $14.99 | $14.30 | $14.70 | $14.70 | 2,715,450 |
| 2025-02-05 | $15.04 | $15.04 | $14.30 | $14.50 | $14.50 | 3,390,100 |
| 2025-01-27 | $15.60 | $16.04 | $14.47 | $15.03 | $15.03 | 6,860,200 |
| 2025-01-24 | $14.86 | $16.20 | $14.40 | $16.08 | $16.08 | 10,212,260 |
| 2025-01-23 | $14.27 | $15.00 | $13.98 | $14.85 | $14.85 | 7,320,110 |
| 2025-01-22 | $13.54 | $14.58 | $13.54 | $13.98 | $13.98 | 5,048,330 |
| 2025-01-21 | $13.72 | $13.94 | $13.40 | $13.70 | $13.70 | 2,825,880 |
| 2025-01-20 | $13.16 | $13.88 | $12.97 | $13.77 | $13.77 | 3,370,000 |
| 2025-01-17 | $13.69 | $13.78 | $13.30 | $13.30 | $13.30 | 2,786,250 |
| 2025-01-16 | $13.71 | $14.15 | $13.65 | $13.69 | $13.69 | 2,921,000 |
| 2025-01-15 | $13.91 | $14.15 | $13.65 | $13.77 | $13.77 | 1,651,040 |
| 2025-01-14 | $13.43 | $13.92 | $13.41 | $13.89 | $13.89 | 2,466,600 |
| 2025-01-13 | $13.06 | $13.58 | $12.73 | $13.43 | $13.43 | 2,274,650 |
| 2025-01-09 | $13.59 | $13.73 | $13.40 | $13.53 | $13.53 | 1,164,480 |
| 2025-01-08 | $13.61 | $13.72 | $13.24 | $13.59 | $13.59 | 1,710,400 |
| 2025-01-07 | $13.36 | $13.62 | $13.21 | $13.62 | $13.62 | 1,713,860 |
| 2025-01-06 | $13.17 | $13.53 | $12.77 | $13.30 | $13.30 | 1,964,980 |
| 2025-01-03 | $13.98 | $14.06 | $13.23 | $13.25 | $13.25 | 2,011,300 |
| 2025-01-02 | $14.03 | $14.31 | $13.84 | $13.93 | $13.93 | 1,863,380 |
| 2024-12-31 | $14.42 | $14.53 | $14.09 | $14.12 | $14.12 | 1,827,700 |
| 2024-12-30 | $14.72 | $14.80 | $14.33 | $14.41 | $14.41 | 1,949,710 |
| 2024-12-27 | $14.77 | $14.96 | $14.63 | $14.80 | $14.80 | 2,016,610 |
| 2024-12-26 | $14.70 | $14.95 | $14.61 | $14.77 | $14.77 | 1,718,700 |
| 2024-12-25 | $15.14 | $15.14 | $14.32 | $14.76 | $14.76 | 2,886,000 |
| 2024-12-24 | $15.02 | $15.25 | $14.78 | $15.16 | $15.16 | 1,998,770 |
| 2024-12-23 | $16.06 | $16.06 | $15.00 | $15.02 | $15.02 | 2,845,350 |
| 2024-12-20 | $15.63 | $16.10 | $15.62 | $16.00 | $16.00 | 2,256,090 |
| 2024-12-19 | $15.58 | $15.76 | $15.22 | $15.62 | $15.62 | 2,244,200 |
| 2024-12-18 | $15.98 | $16.08 | $15.70 | $15.71 | $15.71 | 2,450,090 |
| 2024-12-17 | $16.94 | $16.94 | $15.68 | $16.00 | $16.00 | 3,991,170 |
| 2024-12-16 | $16.95 | $17.10 | $16.72 | $16.83 | $16.83 | 3,304,980 |
| 2024-12-13 | $16.92 | $17.25 | $16.83 | $17.05 | $17.05 | 4,412,600 |
| 2024-12-12 | $17.11 | $17.25 | $16.75 | $17.01 | $17.01 | 3,762,400 |
| 2024-12-11 | $17.04 | $17.52 | $16.71 | $17.08 | $17.08 | 4,311,530 |
| 2024-12-10 | $17.70 | $17.81 | $16.96 | $17.03 | $17.03 | 4,722,880 |
| 2024-12-09 | $17.00 | $17.68 | $16.92 | $17.25 | $17.25 | 5,232,210 |
| 2024-12-06 | $16.91 | $17.63 | $16.62 | $17.19 | $17.19 | 6,752,300 |
| 2024-12-05 | $17.10 | $17.27 | $16.66 | $17.03 | $17.03 | 6,771,520 |
| 2024-12-04 | $18.11 | $18.33 | $16.91 | $17.11 | $17.11 | 12,578,580 |
| 2024-12-03 | $17.03 | $19.18 | $16.80 | $18.52 | $18.52 | 17,665,860 |
| 2024-12-02 | $16.66 | $18.30 | $16.15 | $17.44 | $17.44 | 16,183,520 |
| 2024-11-29 | $17.03 | $17.16 | $16.52 | $16.64 | $16.64 | 6,823,940 |
| 2024-11-28 | $16.84 | $16.93 | $16.40 | $16.66 | $16.66 | 4,232,080 |
| 2024-11-27 | $17.01 | $17.17 | $16.30 | $16.84 | $16.84 | 5,272,900 |
| 2024-11-26 | $16.85 | $17.59 | $16.66 | $17.30 | $17.30 | 9,172,500 |
| 2024-11-25 | $16.96 | $17.14 | $16.48 | $16.83 | $16.83 | 5,811,690 |
| 2024-11-22 | $17.38 | $17.50 | $16.46 | $16.49 | $16.49 | 8,936,140 |
| 2024-11-21 | $15.61 | $17.17 | $15.60 | $17.17 | $17.17 | 8,120,300 |
| 2024-11-20 | $15.13 | $15.64 | $15.03 | $15.61 | $15.61 | 3,680,350 |
| 2024-11-19 | $15.03 | $15.16 | $14.70 | $15.15 | $15.15 | 2,480,650 |
| 2024-11-18 | $15.50 | $15.60 | $14.75 | $14.85 | $14.85 | 3,245,700 |
| 2024-11-15 | $15.95 | $15.95 | $15.25 | $15.32 | $15.32 | 3,423,820 |
| 2024-11-14 | $16.39 | $16.63 | $15.82 | $15.85 | $15.85 | 3,697,700 |
| 2024-11-13 | $16.33 | $16.49 | $15.98 | $16.41 | $16.41 | 3,241,800 |
| 2024-11-12 | $16.46 | $16.73 | $16.24 | $16.34 | $16.34 | 4,283,280 |
| 2024-11-11 | $16.72 | $16.87 | $16.03 | $16.46 | $16.46 | 6,800,020 |
| 2024-11-08 | $17.50 | $17.64 | $16.79 | $16.90 | $16.90 | 7,847,060 |
| 2024-11-07 | $16.30 | $17.50 | $15.87 | $17.25 | $17.25 | 12,004,700 |
| 2024-11-06 | $15.45 | $16.79 | $15.45 | $16.28 | $16.28 | 11,827,470 |
| 2024-11-05 | $15.14 | $15.69 | $14.94 | $15.44 | $15.44 | 8,510,270 |
| 2024-11-04 | $14.74 | $15.50 | $14.60 | $15.23 | $15.23 | 9,127,420 |
| 2024-11-01 | $14.23 | $15.70 | $14.16 | $14.78 | $14.78 | 10,648,910 |
| 2024-10-31 | $14.34 | $14.50 | $14.12 | $14.27 | $14.27 | 4,467,800 |
| 2024-10-30 | $14.18 | $14.60 | $14.16 | $14.43 | $14.43 | 2,969,100 |
| 2024-10-29 | $15.01 | $15.13 | $14.44 | $14.46 | $14.46 | 4,749,280 |
| 2024-10-28 | $15.08 | $15.19 | $14.90 | $15.01 | $15.01 | 4,353,200 |
| 2024-10-25 | $14.84 | $15.09 | $14.72 | $14.99 | $14.99 | 4,416,700 |
| 2024-10-24 | $14.67 | $14.78 | $14.38 | $14.68 | $14.68 | 3,533,400 |
| 2024-10-23 | $14.38 | $15.01 | $14.12 | $14.66 | $14.66 | 6,799,540 |
| 2024-10-22 | $13.76 | $14.26 | $13.75 | $14.26 | $14.26 | 4,719,590 |
| 2024-10-21 | $13.77 | $13.99 | $13.63 | $13.84 | $13.84 | 4,542,600 |
| 2024-10-18 | $13.47 | $13.89 | $13.43 | $13.77 | $13.77 | 4,136,800 |
| 2024-10-17 | $13.90 | $14.06 | $13.49 | $13.50 | $13.50 | 3,486,950 |
| 2024-10-16 | $13.80 | $14.07 | $13.71 | $13.81 | $13.81 | 2,621,510 |
| 2024-10-15 | $14.18 | $14.18 | $13.80 | $13.80 | $13.80 | 3,730,030 |
| 2024-10-14 | $13.84 | $14.38 | $13.80 | $14.20 | $14.20 | 4,595,460 |
| 2024-10-11 | $14.29 | $14.52 | $13.65 | $13.77 | $13.77 | 4,244,940 |
| 2024-10-10 | $14.48 | $14.76 | $14.03 | $14.26 | $14.26 | 5,138,820 |
| 2024-10-09 | $15.84 | $15.95 | $14.60 | $14.60 | $14.60 | 7,246,720 |
| 2024-10-08 | $17.53 | $17.53 | $15.06 | $16.22 | $16.22 | 10,264,180 |
| 2024-09-30 | $15.32 | $16.23 | $14.82 | $16.01 | $16.01 | 7,895,980 |
| 2024-09-27 | $14.40 | $15.11 | $14.36 | $14.87 | $14.87 | 3,208,500 |
| 2024-09-26 | $13.95 | $14.30 | $13.90 | $14.30 | $14.30 | 3,004,150 |
| 2024-09-25 | $13.76 | $14.38 | $13.76 | $14.03 | $14.03 | 3,987,200 |
| 2024-09-24 | $13.46 | $13.78 | $13.30 | $13.74 | $13.74 | 3,954,500 |
| 2024-09-23 | $13.40 | $13.64 | $13.00 | $13.48 | $13.48 | 2,951,500 |
| 2024-09-20 | $13.42 | $13.54 | $13.12 | $13.14 | $13.14 | 1,907,700 |
| 2024-09-19 | $13.15 | $13.69 | $12.99 | $13.50 | $13.50 | 2,390,900 |
| 2024-09-18 | $13.38 | $13.45 | $12.77 | $13.15 | $13.15 | 2,310,500 |
| 2024-09-13 | $13.82 | $13.86 | $13.30 | $13.31 | $13.31 | 2,414,300 |
| 2024-09-12 | $14.10 | $14.16 | $13.74 | $13.77 | $13.77 | 2,050,400 |
| 2024-09-11 | $13.94 | $14.10 | $13.78 | $13.91 | $13.91 | 1,594,700 |
| 2024-09-10 | $13.99 | $14.06 | $13.65 | $13.89 | $13.89 | 1,680,100 |
| 2024-09-09 | $13.92 | $13.99 | $13.79 | $13.92 | $13.92 | 2,301,000 |
| 2024-09-06 | $14.29 | $14.38 | $14.00 | $14.01 | $14.01 | 3,987,900 |
| 2024-09-05 | $14.10 | $14.27 | $13.96 | $14.20 | $14.20 | 3,454,990 |
| 2024-09-04 | $13.94 | $14.29 | $13.75 | $13.99 | $13.99 | 2,960,290 |
| 2024-09-03 | $13.75 | $14.23 | $13.75 | $13.90 | $13.90 | 2,608,300 |
| 2024-09-02 | $13.80 | $14.48 | $13.73 | $13.86 | $13.86 | 5,451,950 |
| 2024-08-30 | $13.57 | $14.00 | $13.41 | $13.72 | $13.72 | 4,038,590 |
| 2024-08-29 | $13.51 | $13.70 | $13.43 | $13.50 | $13.50 | 2,485,700 |
| 2024-08-28 | $13.70 | $14.09 | $13.58 | $13.70 | $13.70 | 3,264,200 |
| 2024-08-27 | $14.01 | $14.25 | $13.62 | $13.70 | $13.70 | 4,690,400 |
| 2024-08-26 | $12.99 | $14.07 | $12.97 | $13.92 | $13.92 | 6,015,740 |
| 2024-08-23 | $13.36 | $13.38 | $12.98 | $13.09 | $13.09 | 3,446,100 |
| 2024-08-22 | $12.81 | $13.75 | $12.76 | $13.47 | $13.47 | 5,928,760 |
| 2024-08-21 | $12.92 | $12.95 | $12.55 | $12.93 | $12.93 | 5,058,190 |
| 2024-08-20 | $13.68 | $13.69 | $13.02 | $13.03 | $13.03 | 3,677,400 |
| 2024-08-19 | $13.97 | $13.97 | $13.70 | $13.72 | $13.72 | 2,427,840 |
| 2024-08-16 | $14.00 | $14.13 | $13.85 | $14.00 | $14.00 | 2,633,090 |
| 2024-08-15 | $14.02 | $14.17 | $13.84 | $14.09 | $14.09 | 3,600,740 |
| 2024-08-14 | $14.01 | $14.25 | $13.88 | $14.12 | $14.12 | 4,599,980 |
| 2024-08-13 | $14.01 | $14.01 | $13.64 | $14.01 | $14.01 | 4,272,700 |
| 2024-08-12 | $14.60 | $14.60 | $13.90 | $14.01 | $14.01 | 5,478,140 |
| 2024-08-09 | $14.99 | $15.17 | $14.54 | $14.59 | $14.59 | 4,697,150 |
| 2024-08-08 | $14.90 | $15.04 | $14.71 | $14.95 | $14.95 | 4,692,520 |
| 2024-08-07 | $15.30 | $15.76 | $15.09 | $15.21 | $15.21 | 7,236,640 |
| 2024-08-06 | $15.34 | $15.99 | $14.50 | $15.95 | $15.95 | 14,361,850 |
| 2024-08-05 | $16.32 | $17.44 | $15.82 | $15.82 | $15.82 | 16,019,840 |
| 2024-08-02 | $17.58 | $17.58 | $17.58 | $17.58 | $17.58 | 923,900 |
| 2024-08-01 | $19.53 | $19.53 | $19.53 | $19.53 | $19.53 | 635,600 |
| 2024-07-31 | $24.07 | $24.07 | $21.70 | $21.70 | $21.70 | 3,244,520 |
| 2024-07-30 | $23.96 | $24.23 | $23.73 | $24.11 | $24.11 | 2,367,500 |
| 2024-07-29 | $23.43 | $24.11 | $23.25 | $23.99 | $23.99 | 4,003,900 |
| 2024-07-26 | $23.13 | $23.80 | $23.09 | $23.43 | $23.43 | 1,564,720 |
| 2024-07-25 | $23.09 | $23.36 | $22.89 | $23.10 | $23.10 | 1,151,400 |
| 2024-07-24 | $23.27 | $23.41 | $23.03 | $23.12 | $23.12 | 1,075,900 |
| 2024-07-23 | $23.49 | $23.64 | $22.99 | $23.34 | $23.34 | 1,374,300 |
| 2024-07-22 | $23.78 | $24.00 | $23.44 | $23.49 | $23.49 | 1,132,800 |
| 2024-07-19 | $24.10 | $24.10 | $23.40 | $23.76 | $23.76 | 2,512,600 |
| 2024-07-18 | $23.37 | $24.15 | $23.20 | $24.04 | $24.04 | 2,707,080 |
| 2024-07-17 | $23.60 | $23.68 | $23.27 | $23.44 | $23.44 | 936,900 |
| 2024-07-16 | $23.52 | $23.99 | $23.31 | $23.46 | $23.46 | 2,173,800 |
| 2024-07-15 | $22.92 | $23.56 | $22.87 | $23.52 | $23.52 | 2,220,900 |
| 2024-07-12 | $22.78 | $23.09 | $22.67 | $22.93 | $22.93 | 1,750,100 |
| 2024-07-11 | $22.79 | $23.10 | $22.67 | $22.70 | $22.70 | 2,581,700 |
| 2024-07-10 | $21.84 | $22.98 | $21.84 | $22.82 | $22.82 | 2,756,820 |
| 2024-07-09 | $21.37 | $21.86 | $21.20 | $21.83 | $21.83 | 3,100,200 |
| 2024-07-08 | $20.83 | $21.53 | $20.83 | $21.37 | $21.37 | 3,030,200 |
| 2024-07-05 | $20.73 | $20.88 | $20.69 | $20.82 | $20.82 | 499,200 |
| 2024-07-04 | $20.70 | $20.89 | $20.50 | $20.79 | $20.79 | 886,700 |
| 2024-07-03 | $20.99 | $21.13 | $20.60 | $20.80 | $20.80 | 1,963,270 |
| 2024-07-02 | $20.39 | $21.20 | $20.25 | $20.82 | $20.82 | 3,798,430 |
| 2024-07-01 | $20.43 | $20.43 | $19.90 | $20.40 | $20.40 | 1,045,150 |
| 2024-06-28 | $20.58 | $20.90 | $19.70 | $20.50 | $20.50 | 1,765,410 |
| 2024-06-27 | $20.51 | $21.10 | $20.43 | $20.60 | $20.60 | 710,700 |
| 2024-06-26 | $20.50 | $20.59 | $20.29 | $20.43 | $20.43 | 1,049,300 |
| 2024-06-25 | $20.60 | $20.60 | $20.35 | $20.43 | $20.43 | 658,900 |
| 2024-06-24 | $20.41 | $20.79 | $19.70 | $20.45 | $20.45 | 1,467,160 |
| 2024-06-21 | $20.03 | $20.77 | $19.87 | $20.70 | $20.70 | 1,557,660 |
| 2024-06-20 | $20.40 | $20.51 | $19.94 | $20.05 | $20.05 | 631,800 |
| 2024-06-19 | $20.09 | $20.56 | $19.97 | $20.26 | $20.26 | 816,810 |
| 2024-06-18 | $20.28 | $20.56 | $19.84 | $20.10 | $20.10 | 2,484,350 |
| 2024-06-17 | $20.55 | $20.69 | $19.84 | $19.92 | $19.92 | 2,269,200 |
| 2024-06-14 | $21.66 | $21.66 | $20.50 | $20.57 | $20.57 | 677,900 |
| 2024-06-13 | $21.14 | $21.25 | $20.89 | $21.00 | $21.00 | 412,620 |
| 2024-06-12 | $21.01 | $21.30 | $20.88 | $21.17 | $21.17 | 1,026,000 |
| 2024-06-11 | $21.21 | $21.59 | $20.87 | $21.19 | $21.19 | 952,600 |
| 2024-06-07 | $21.68 | $21.83 | $21.19 | $21.24 | $21.24 | 936,900 |
| 2024-06-06 | $21.68 | $22.18 | $21.07 | $21.24 | $21.24 | 1,478,000 |
| 2024-06-05 | $21.50 | $21.93 | $21.14 | $21.67 | $21.67 | 1,720,900 |
| 2024-06-04 | $21.58 | $22.36 | $21.35 | $22.00 | $22.00 | 3,415,650 |
| 2024-06-03 | $21.70 | $21.97 | $21.41 | $21.61 | $21.61 | 1,103,000 |
| 2024-05-31 | $20.85 | $21.75 | $20.77 | $21.64 | $21.64 | 3,043,750 |
| 2024-05-30 | $21.25 | $21.50 | $20.86 | $20.87 | $20.87 | 1,392,900 |
| 2024-05-29 | $21.00 | $21.55 | $20.85 | $21.15 | $21.15 | 1,790,800 |
| 2024-05-28 | $21.24 | $21.49 | $20.82 | $21.21 | $21.21 | 1,674,280 |
| 2024-05-27 | $21.18 | $21.20 | $20.40 | $21.03 | $21.03 | 1,895,080 |
| 2024-05-24 | $20.40 | $21.06 | $20.32 | $20.82 | $20.82 | 3,420,620 |
| 2024-05-23 | $20.50 | $20.70 | $20.15 | $20.59 | $20.59 | 2,914,800 |
| 2024-05-22 | $20.14 | $20.70 | $20.08 | $20.67 | $20.67 | 1,924,780 |
| 2024-05-21 | $19.63 | $20.33 | $19.51 | $20.15 | $20.15 | 1,554,700 |
| 2024-05-20 | $19.92 | $20.41 | $18.94 | $19.72 | $19.72 | 2,410,400 |
| 2024-05-17 | $19.21 | $19.68 | $19.10 | $19.63 | $19.63 | 1,535,050 |
| 2024-05-16 | $19.23 | $19.48 | $18.90 | $19.20 | $19.20 | 1,503,490 |
| 2024-05-15 | $19.15 | $19.46 | $18.97 | $19.00 | $19.00 | 1,135,800 |
| 2024-05-14 | $18.90 | $19.70 | $18.78 | $19.35 | $19.35 | 2,508,760 |
| 2024-05-13 | $18.90 | $19.07 | $18.56 | $18.72 | $18.72 | 1,453,800 |
| 2024-05-10 | $19.55 | $19.55 | $18.76 | $18.91 | $18.91 | 1,431,100 |
| 2024-05-09 | $19.49 | $19.50 | $19.00 | $19.28 | $19.28 | 2,075,910 |
| 2024-05-08 | $19.53 | $19.60 | $19.03 | $19.07 | $19.07 | 1,108,000 |
| 2024-05-07 | $19.66 | $19.68 | $19.43 | $19.58 | $19.58 | 1,255,440 |
| 2024-05-06 | $19.48 | $19.75 | $19.12 | $19.49 | $19.49 | 2,015,150 |
| 2024-04-30 | $19.07 | $20.00 | $18.91 | $19.39 | $19.39 | 4,896,600 |
| 2024-04-29 | $18.73 | $19.27 | $18.18 | $19.18 | $19.18 | 3,238,500 |
| 2024-04-26 | $19.20 | $19.39 | $18.72 | $18.85 | $18.85 | 1,319,400 |
| 2024-04-25 | $18.35 | $19.00 | $18.22 | $18.98 | $18.98 | 1,706,400 |
| 2024-04-24 | $18.65 | $18.74 | $18.05 | $18.48 | $18.48 | 1,275,000 |
| 2024-04-23 | $18.01 | $18.57 | $17.87 | $18.52 | $18.52 | 2,179,880 |
| 2024-04-22 | $17.80 | $18.34 | $17.51 | $17.87 | $17.87 | 930,600 |
| 2024-04-19 | $18.52 | $18.68 | $17.91 | $17.95 | $17.95 | 1,692,040 |
| 2024-04-18 | $18.30 | $18.79 | $17.48 | $18.53 | $18.53 | 2,198,980 |
| 2024-04-17 | $17.57 | $18.19 | $17.40 | $18.00 | $18.00 | 1,383,560 |
| 2024-04-16 | $18.48 | $18.70 | $17.20 | $17.26 | $17.26 | 2,973,430 |
| 2024-04-15 | $17.60 | $19.30 | $17.60 | $18.81 | $18.81 | 6,080,600 |
| 2024-04-12 | $17.78 | $18.30 | $17.77 | $17.84 | $17.84 | 1,491,000 |
| 2024-04-11 | $18.27 | $18.57 | $17.94 | $17.95 | $17.95 | 1,553,150 |
| 2024-04-10 | $18.76 | $18.93 | $18.03 | $18.49 | $18.49 | 1,827,330 |
| 2024-04-09 | $19.98 | $20.10 | $18.58 | $18.85 | $18.85 | 1,326,150 |
| 2024-04-08 | $19.33 | $19.33 | $18.72 | $18.78 | $18.78 | 1,414,700 |
| 2024-04-03 | $20.05 | $20.19 | $19.41 | $19.53 | $19.53 | 1,036,650 |
| 2024-04-02 | $20.33 | $20.49 | $19.87 | $19.99 | $19.99 | 1,233,230 |
| 2024-04-01 | $19.77 | $20.31 | $19.62 | $20.31 | $20.31 | 1,428,900 |
| 2024-03-29 | $19.79 | $19.88 | $19.40 | $19.72 | $19.72 | 913,450 |
| 2024-03-28 | $19.60 | $20.01 | $19.46 | $19.73 | $19.73 | 1,165,930 |
| 2024-03-27 | $20.48 | $20.69 | $19.56 | $19.67 | $19.67 | 1,594,200 |
| 2024-03-26 | $20.37 | $20.88 | $20.17 | $20.50 | $20.50 | 1,109,000 |
| 2024-03-25 | $20.40 | $21.08 | $20.10 | $20.37 | $20.37 | 1,619,400 |
| 2024-03-22 | $21.02 | $21.02 | $20.00 | $20.76 | $20.76 | 1,837,700 |
| 2024-03-21 | $20.98 | $21.10 | $20.71 | $21.04 | $21.04 | 1,575,700 |
| 2024-03-20 | $20.80 | $21.05 | $20.59 | $20.88 | $20.88 | 1,401,200 |
| 2024-03-19 | $20.86 | $21.16 | $20.70 | $20.95 | $20.95 | 1,620,500 |
| 2024-03-18 | $20.69 | $20.93 | $20.51 | $20.83 | $20.83 | 1,579,730 |
| 2024-03-15 | $20.71 | $20.92 | $20.56 | $20.75 | $20.75 | 1,758,900 |
| 2024-03-14 | $20.76 | $20.95 | $20.49 | $20.77 | $20.77 | 2,469,360 |
| 2024-03-13 | $21.44 | $21.50 | $20.73 | $21.00 | $21.00 | 4,681,050 |
| 2024-03-12 | $23.70 | $23.70 | $21.85 | $22.05 | $22.05 | 4,596,810 |
| 2024-03-11 | $24.65 | $24.65 | $23.41 | $24.20 | $24.20 | 4,518,800 |
| 2024-03-08 | $22.85 | $24.25 | $22.73 | $24.21 | $24.21 | 3,102,690 |
| 2024-03-07 | $22.98 | $23.11 | $22.52 | $22.72 | $22.72 | 2,793,420 |
| 2024-03-06 | $22.65 | $23.00 | $22.00 | $22.98 | $22.98 | 2,284,810 |
| 2024-03-05 | $21.90 | $22.50 | $21.90 | $22.50 | $22.50 | 2,727,890 |
| 2024-03-04 | $21.42 | $22.05 | $21.21 | $21.98 | $21.98 | 2,946,770 |
| 2024-03-01 | $20.74 | $21.41 | $20.57 | $21.37 | $21.37 | 2,259,450 |
| 2024-02-29 | $20.02 | $20.88 | $19.16 | $20.54 | $20.54 | 1,614,700 |
| 2024-02-28 | $20.85 | $21.92 | $19.80 | $20.02 | $20.02 | 2,850,250 |
| 2024-02-27 | $20.18 | $21.09 | $19.88 | $20.94 | $20.94 | 2,200,600 |
| 2024-02-26 | $19.07 | $20.43 | $19.07 | $20.15 | $20.15 | 2,487,300 |
| 2024-02-23 | $18.84 | $19.09 | $18.57 | $19.07 | $19.07 | 851,700 |
| 2024-02-22 | $18.88 | $18.98 | $18.55 | $18.83 | $18.83 | 809,550 |
| 2024-02-21 | $18.68 | $19.43 | $18.41 | $18.77 | $18.77 | 1,874,810 |
| 2024-02-20 | $18.88 | $19.13 | $18.48 | $18.68 | $18.68 | 1,304,510 |
| 2024-02-19 | $17.88 | $19.25 | $17.82 | $18.95 | $18.95 | 2,381,260 |
| 2024-02-08 | $16.80 | $17.75 | $16.80 | $17.75 | $17.75 | 3,135,160 |
| 2024-02-07 | $17.87 | $17.87 | $16.14 | $16.14 | $16.14 | 2,633,110 |
| 2024-02-06 | $17.60 | $18.30 | $16.18 | $17.47 | $17.47 | 3,013,160 |
| 2024-02-05 | $18.85 | $18.85 | $17.10 | $17.66 | $17.66 | 3,184,300 |
| 2024-02-02 | $19.28 | $19.70 | $17.69 | $18.85 | $18.85 | 4,176,630 |
| 2024-02-01 | $18.90 | $19.92 | $18.60 | $19.35 | $19.35 | 4,013,890 |
| 2024-01-31 | $20.67 | $20.67 | $20.67 | $20.67 | $20.67 | 0 |
| 2024-01-30 | $21.00 | $21.50 | $20.17 | $20.67 | $20.67 | 1,966,500 |
| 2024-01-29 | $21.37 | $21.80 | $20.68 | $21.11 | $21.11 | 1,140,900 |
| 2024-01-26 | $21.84 | $21.84 | $21.06 | $21.38 | $21.38 | 1,208,050 |
| 2024-01-25 | $21.32 | $21.79 | $21.13 | $21.49 | $21.49 | 1,955,290 |
| 2024-01-24 | $21.20 | $21.40 | $20.38 | $21.38 | $21.38 | 2,224,870 |
| 2024-01-23 | $20.71 | $21.65 | $19.88 | $21.30 | $21.30 | 5,287,820 |
| 2024-01-22 | $22.18 | $22.48 | $20.50 | $21.30 | $21.30 | 2,736,490 |
| 2024-01-19 | $22.55 | $22.84 | $22.09 | $22.32 | $22.32 | 1,113,800 |
| 2024-01-18 | $22.70 | $22.78 | $21.87 | $22.66 | $22.66 | 2,265,000 |
| 2024-01-17 | $22.66 | $23.78 | $22.10 | $22.72 | $22.72 | 3,941,560 |
| 2024-01-16 | $21.95 | $22.50 | $21.66 | $22.50 | $22.50 | 3,089,900 |
| 2024-01-15 | $21.60 | $22.28 | $21.35 | $21.92 | $21.92 | 3,464,930 |
| 2024-01-12 | $20.65 | $22.29 | $20.60 | $21.60 | $21.60 | 7,485,160 |
| 2024-01-11 | $22.75 | $22.75 | $20.47 | $21.29 | $21.29 | 9,026,200 |
| 2024-01-10 | $23.49 | $23.49 | $22.43 | $22.74 | $22.74 | 3,075,830 |
| 2024-01-09 | $22.00 | $24.07 | $22.00 | $23.97 | $23.97 | 7,405,130 |
| 2024-01-08 | $27.17 | $28.00 | $24.44 | $24.44 | $24.44 | 2,823,200 |
| 2024-01-05 | $28.34 | $28.84 | $27.00 | $27.16 | $27.16 | 3,450,900 |
| 2024-01-04 | $29.76 | $30.24 | $28.55 | $28.82 | $28.82 | 3,971,640 |
| 2024-01-03 | $31.90 | $32.47 | $29.01 | $29.77 | $29.77 | 7,163,550 |
| 2024-01-02 | $30.80 | $31.90 | $30.43 | $31.63 | $31.63 | 2,485,240 |
| 2024-01-01 | $30.46 | $30.46 | $30.46 | $30.46 | $30.46 | 0 |
| 2023-12-29 | $29.50 | $30.56 | $29.43 | $30.46 | $30.46 | 2,341,860 |
| 2023-12-28 | $27.41 | $30.06 | $27.41 | $29.60 | $29.60 | 2,559,240 |
| 2023-12-27 | $27.30 | $27.78 | $26.86 | $27.74 | $27.74 | 1,055,740 |
| 2023-12-26 | $27.33 | $27.40 | $26.90 | $27.10 | $27.10 | 954,900 |
| 2023-12-25 | $27.66 | $27.66 | $27.01 | $27.36 | $27.36 | 587,500 |
| 2023-12-22 | $27.40 | $27.68 | $27.15 | $27.34 | $27.34 | 880,800 |
| 2023-12-21 | $27.21 | $27.65 | $26.80 | $27.30 | $27.30 | 982,760 |
| 2023-12-20 | $27.39 | $27.60 | $27.00 | $27.37 | $27.37 | 1,060,200 |
| 2023-12-19 | $26.89 | $27.29 | $26.75 | $27.09 | $27.09 | 867,900 |
| 2023-12-18 | $27.50 | $28.12 | $26.60 | $26.97 | $26.97 | 2,659,850 |
| 2023-12-15 | $26.30 | $27.49 | $26.30 | $27.27 | $27.27 | 1,756,270 |
| 2023-12-14 | $25.93 | $26.84 | $25.85 | $26.33 | $26.33 | 1,641,800 |
| 2023-12-13 | $26.09 | $26.26 | $25.35 | $25.86 | $25.86 | 1,652,280 |
| 2023-12-12 | $23.92 | $25.99 | $23.92 | $25.86 | $25.86 | 1,818,150 |
| 2023-12-11 | $24.06 | $24.30 | $23.86 | $24.10 | $24.10 | 689,590 |
| 2023-12-08 | $23.99 | $24.25 | $23.81 | $24.18 | $24.18 | 645,890 |
| 2023-12-07 | $23.84 | $24.16 | $23.80 | $24.08 | $24.08 | 577,060 |
| 2023-12-06 | $24.10 | $24.37 | $23.78 | $24.00 | $24.00 | 676,600 |
| 2023-12-05 | $24.37 | $24.76 | $24.20 | $24.26 | $24.26 | 661,560 |
| 2023-12-04 | $23.97 | $24.91 | $23.97 | $24.53 | $24.53 | 1,637,800 |
| 2023-12-01 | $23.60 | $24.26 | $23.35 | $24.10 | $24.10 | 656,700 |
| 2023-11-30 | $23.86 | $23.90 | $23.41 | $23.60 | $23.60 | 590,100 |
| 2023-11-29 | $23.95 | $24.30 | $23.71 | $23.89 | $23.89 | 568,300 |
| 2023-11-28 | $24.60 | $24.60 | $23.50 | $24.00 | $24.00 | 619,360 |
| 2023-11-27 | $24.00 | $24.12 | $23.61 | $23.91 | $23.91 | 550,900 |
| 2023-11-24 | $24.25 | $24.37 | $23.60 | $24.00 | $24.00 | 696,530 |
| 2023-11-23 | $24.44 | $24.55 | $24.06 | $24.36 | $24.36 | 573,100 |
| 2023-11-22 | $24.85 | $24.89 | $24.30 | $24.41 | $24.41 | 528,590 |
| 2023-11-21 | $25.30 | $25.30 | $24.46 | $24.54 | $24.54 | 873,000 |
| 2023-11-20 | $25.12 | $25.20 | $24.72 | $24.99 | $24.99 | 586,080 |
| 2023-11-17 | $25.34 | $25.69 | $25.02 | $25.15 | $25.15 | 987,800 |
| 2023-11-16 | $25.72 | $25.72 | $25.21 | $25.62 | $25.62 | 648,300 |
| 2023-11-15 | $25.26 | $25.85 | $25.26 | $25.62 | $25.62 | 724,100 |
| 2023-11-14 | $25.50 | $26.14 | $24.88 | $25.23 | $25.23 | 1,072,400 |
| 2023-11-13 | $25.29 | $25.74 | $24.91 | $25.50 | $25.50 | 813,800 |
| 2023-11-10 | $25.35 | $25.35 | $24.70 | $25.06 | $25.06 | 615,900 |
| 2023-11-09 | $25.45 | $25.45 | $24.70 | $25.05 | $25.05 | 905,000 |
| 2023-11-08 | $25.66 | $25.78 | $25.00 | $25.45 | $25.45 | 878,500 |
| 2023-11-07 | $25.98 | $26.09 | $25.69 | $25.69 | $25.69 | 427,090 |
| 2023-11-06 | $26.05 | $26.31 | $25.66 | $25.85 | $25.85 | 619,830 |
| 2023-11-03 | $26.30 | $26.30 | $25.00 | $25.80 | $25.80 | 889,100 |
| 2023-11-02 | $27.15 | $27.15 | $25.30 | $25.89 | $25.89 | 1,068,800 |
| 2023-11-01 | $27.32 | $27.54 | $26.65 | $26.77 | $26.77 | 636,090 |
| 2023-10-31 | $27.27 | $27.68 | $27.10 | $27.26 | $27.26 | 688,290 |
| 2023-10-30 | $26.73 | $27.48 | $26.30 | $27.30 | $27.30 | 1,315,980 |
| 2023-10-27 | $25.35 | $27.10 | $24.85 | $26.73 | $26.73 | 1,945,350 |
| 2023-10-26 | $24.99 | $25.50 | $24.77 | $25.33 | $25.33 | 1,338,700 |
| 2023-10-25 | $24.32 | $25.12 | $24.12 | $25.00 | $25.00 | 1,616,750 |
| 2023-10-24 | $23.49 | $24.49 | $23.00 | $24.32 | $24.32 | 1,556,590 |
| 2023-10-23 | $24.33 | $24.41 | $22.70 | $23.50 | $23.50 | 1,193,360 |
| 2023-10-20 | $24.13 | $24.60 | $23.90 | $24.45 | $24.45 | 860,030 |
| 2023-10-19 | $24.53 | $24.65 | $24.03 | $24.10 | $24.10 | 574,690 |
| 2023-10-18 | $24.55 | $24.76 | $24.33 | $24.47 | $24.47 | 724,730 |
| 2023-10-17 | $24.15 | $24.80 | $24.10 | $24.60 | $24.60 | 655,830 |
| 2023-10-16 | $24.61 | $24.66 | $24.28 | $24.50 | $24.50 | 494,300 |
| 2023-10-13 | $24.36 | $24.72 | $24.26 | $24.62 | $24.62 | 646,930 |
| 2023-10-12 | $25.00 | $25.00 | $24.19 | $24.29 | $24.29 | 682,990 |
| 2023-10-11 | $24.75 | $24.81 | $24.32 | $24.43 | $24.43 | 543,400 |
| 2023-10-10 | $24.97 | $25.00 | $24.37 | $24.76 | $24.76 | 916,500 |
| 2023-10-09 | $25.13 | $25.30 | $24.39 | $24.70 | $24.70 | 928,590 |
| 2023-09-28 | $24.75 | $25.20 | $24.63 | $25.15 | $25.15 | 1,133,530 |
| 2023-09-27 | $24.70 | $25.20 | $24.70 | $24.83 | $24.83 | 1,173,000 |
| 2023-09-26 | $24.65 | $25.30 | $24.51 | $24.94 | $24.94 | 1,671,380 |
| 2023-09-25 | $23.50 | $24.86 | $23.49 | $24.73 | $24.73 | 2,377,400 |
| 2023-09-22 | $24.23 | $24.48 | $23.40 | $23.53 | $23.53 | 1,628,500 |
| 2023-09-21 | $25.01 | $25.18 | $23.35 | $24.50 | $24.50 | 1,663,840 |
| 2023-09-20 | $25.15 | $25.34 | $24.98 | $25.01 | $25.01 | 496,500 |
| 2023-09-19 | $26.33 | $26.33 | $25.09 | $25.26 | $25.26 | 867,000 |
| 2023-09-18 | $25.57 | $25.90 | $25.17 | $25.24 | $25.24 | 589,350 |
| 2023-09-15 | $25.54 | $25.76 | $25.07 | $25.57 | $25.57 | 552,100 |
| 2023-09-14 | $26.11 | $26.12 | $25.18 | $25.22 | $25.22 | 575,550 |
| 2023-09-13 | $25.95 | $26.00 | $25.60 | $25.91 | $25.91 | 480,300 |
| 2023-09-12 | $26.43 | $26.80 | $25.90 | $26.11 | $26.11 | 536,950 |
| 2023-09-11 | $26.77 | $26.77 | $26.01 | $26.30 | $26.30 | 458,000 |
| 2023-09-08 | $26.77 | $27.10 | $26.49 | $26.77 | $26.77 | 560,100 |
| 2023-09-07 | $26.52 | $27.00 | $26.30 | $26.77 | $26.77 | 701,100 |
| 2023-09-06 | $25.95 | $26.87 | $25.77 | $26.52 | $26.52 | 752,200 |
| 2023-09-05 | $26.29 | $26.39 | $25.70 | $26.00 | $26.00 | 571,200 |
| 2023-09-04 | $26.37 | $26.53 | $25.70 | $26.05 | $26.05 | 744,460 |
| 2023-09-01 | $26.80 | $27.13 | $26.20 | $26.37 | $26.37 | 484,800 |
| 2023-08-31 | $27.40 | $27.40 | $26.80 | $26.88 | $26.88 | 516,900 |
| 2023-08-30 | $27.14 | $27.86 | $27.04 | $27.39 | $27.39 | 590,800 |
| 2023-08-29 | $27.93 | $27.94 | $27.18 | $27.27 | $27.27 | 851,730 |
| 2023-08-28 | $28.79 | $29.38 | $27.70 | $27.73 | $27.73 | 1,402,950 |
| 2023-08-25 | $28.53 | $28.78 | $27.30 | $27.58 | $27.58 | 1,071,400 |
| 2023-08-24 | $28.73 | $28.85 | $28.00 | $28.47 | $28.47 | 739,100 |
| 2023-08-23 | $28.75 | $28.88 | $28.22 | $28.82 | $28.82 | 935,000 |
| 2023-08-22 | $29.03 | $29.10 | $28.30 | $28.81 | $28.81 | 1,917,800 |
| 2023-08-21 | $28.81 | $29.42 | $28.55 | $28.66 | $28.66 | 1,018,900 |
| 2023-08-18 | $28.86 | $29.50 | $28.63 | $28.92 | $28.92 | 830,500 |
| 2023-08-17 | $28.71 | $29.28 | $28.61 | $29.00 | $29.00 | 1,275,800 |
| 2023-08-16 | $29.06 | $29.40 | $28.72 | $29.08 | $29.08 | 1,549,900 |
| 2023-08-15 | $28.30 | $29.18 | $28.27 | $29.12 | $29.12 | 1,735,200 |
| 2023-08-14 | $27.55 | $28.38 | $27.41 | $28.29 | $28.29 | 1,304,610 |
| 2023-08-11 | $28.33 | $28.39 | $27.53 | $27.91 | $27.91 | 1,208,200 |
| 2023-08-10 | $27.88 | $28.26 | $27.62 | $28.00 | $28.00 | 1,280,600 |
| 2023-08-09 | $27.45 | $28.05 | $27.40 | $27.74 | $27.74 | 1,680,750 |
| 2023-08-08 | $27.71 | $27.88 | $26.94 | $27.50 | $27.50 | 908,620 |
| 2023-08-07 | $26.93 | $27.82 | $26.77 | $27.50 | $27.50 | 2,004,500 |
| 2023-08-04 | $27.00 | $27.16 | $26.45 | $27.04 | $27.04 | 1,288,030 |
| 2023-08-03 | $26.40 | $27.08 | $25.80 | $27.02 | $27.02 | 1,742,090 |
| 2023-08-02 | $25.33 | $27.72 | $25.08 | $27.00 | $27.00 | 3,558,140 |
| 2023-08-01 | $25.65 | $25.65 | $25.21 | $25.31 | $25.31 | 530,020 |
| 2023-07-31 | $24.88 | $25.59 | $24.76 | $25.28 | $25.28 | 811,390 |
| 2023-07-28 | $24.71 | $25.04 | $24.50 | $24.76 | $24.76 | 471,600 |
| 2023-07-27 | $25.24 | $25.26 | $24.71 | $24.71 | $24.71 | 453,100 |
| 2023-07-26 | $25.34 | $25.45 | $24.91 | $25.00 | $25.00 | 680,300 |
| 2023-07-25 | $25.60 | $25.99 | $25.28 | $25.32 | $25.32 | 986,500 |
| 2023-07-24 | $25.63 | $26.10 | $25.21 | $25.30 | $25.30 | 447,300 |
| 2023-07-21 | $26.02 | $26.34 | $25.77 | $25.96 | $25.96 | 601,900 |
| 2023-07-20 | $25.63 | $26.74 | $25.50 | $26.38 | $26.38 | 898,430 |
| 2023-07-19 | $25.51 | $26.05 | $25.51 | $25.67 | $25.67 | 327,550 |
| 2023-07-18 | $25.70 | $25.91 | $25.50 | $25.74 | $25.74 | 252,200 |
| 2023-07-17 | $26.50 | $26.50 | $25.54 | $25.80 | $25.80 | 538,800 |
| 2023-07-14 | $27.02 | $27.02 | $26.46 | $26.50 | $26.50 | 522,800 |
| 2023-07-13 | $26.62 | $27.60 | $26.62 | $26.85 | $26.85 | 868,700 |
| 2023-07-12 | $27.40 | $27.40 | $26.70 | $26.75 | $26.75 | 823,140 |
| 2023-07-11 | $27.35 | $27.55 | $26.89 | $27.21 | $27.21 | 468,750 |
| 2023-07-10 | $27.40 | $27.84 | $27.25 | $27.29 | $27.29 | 506,000 |
| 2023-07-07 | $28.16 | $29.00 | $27.59 | $27.62 | $27.62 | 951,630 |
| 2023-07-06 | $27.99 | $28.95 | $27.45 | $28.16 | $28.16 | 1,634,030 |
| 2023-07-05 | $27.70 | $28.43 | $27.61 | $28.16 | $28.16 | 898,300 |
| 2023-07-04 | $27.60 | $28.06 | $27.20 | $28.02 | $28.02 | 1,059,540 |
| 2023-07-03 | $27.17 | $28.18 | $27.10 | $27.66 | $27.66 | 1,655,330 |
| 2023-06-30 | $26.88 | $29.37 | $26.40 | $27.50 | $27.50 | 2,357,510 |
| 2023-06-29 | $27.37 | $27.55 | $26.81 | $26.82 | $26.82 | 723,500 |
| 2023-06-28 | $26.95 | $27.48 | $26.70 | $27.44 | $27.44 | 722,360 |
| 2023-06-27 | $26.78 | $27.31 | $26.25 | $27.11 | $27.11 | 1,123,210 |
| 2023-06-26 | $27.85 | $27.88 | $26.30 | $26.95 | $26.95 | 1,257,440 |
| 2023-06-21 | $28.37 | $28.98 | $27.65 | $27.80 | $27.80 | 1,211,900 |
| 2023-06-20 | $29.50 | $29.81 | $28.02 | $28.44 | $28.44 | 2,549,050 |
| 2023-06-19 | $30.04 | $30.85 | $29.21 | $29.51 | $29.51 | 3,376,000 |
| 2023-06-16 | $26.92 | $29.38 | $26.10 | $29.38 | $29.38 | 2,379,770 |
| 2023-06-15 | $25.67 | $26.85 | $25.02 | $26.71 | $26.71 | 1,365,640 |
| 2023-06-14 | $25.66 | $25.68 | $25.11 | $25.30 | $25.30 | 583,300 |
| 2023-06-13 | $25.60 | $25.60 | $24.87 | $25.38 | $25.38 | 614,320 |
| 2023-06-12 | $26.14 | $26.14 | $24.76 | $25.31 | $25.31 | 916,080 |
| 2023-06-09 | $25.05 | $25.63 | $24.88 | $25.31 | $25.31 | 593,800 |
| 2023-06-08 | $25.96 | $25.96 | $25.01 | $25.25 | $25.25 | 693,330 |
| 2023-06-07 | $25.75 | $26.35 | $25.31 | $25.66 | $25.66 | 886,300 |
| 2023-06-06 | $26.33 | $26.33 | $25.31 | $25.75 | $25.75 | 1,105,360 |
| 2023-06-05 | $27.02 | $27.17 | $26.10 | $26.33 | $26.33 | 971,800 |
| 2023-06-02 | $26.35 | $27.47 | $25.96 | $27.00 | $27.00 | 1,037,530 |
| 2023-06-01 | $26.53 | $26.83 | $26.07 | $26.15 | $26.15 | 602,220 |
| 2023-05-31 | $25.97 | $26.80 | $25.80 | $26.53 | $26.53 | 748,380 |
| 2023-05-30 | $26.97 | $26.99 | $25.70 | $26.50 | $26.50 | 1,341,680 |
| 2023-05-29 | $27.60 | $27.70 | $26.86 | $27.03 | $27.03 | 712,980 |
| 2023-05-26 | $27.64 | $27.72 | $27.10 | $27.60 | $27.60 | 472,400 |
| 2023-05-25 | $27.97 | $28.25 | $27.35 | $27.64 | $27.64 | 625,300 |
| 2023-05-24 | $28.53 | $28.88 | $27.62 | $27.97 | $27.97 | 905,640 |
| 2023-05-23 | $27.95 | $29.30 | $27.75 | $28.63 | $28.63 | 1,398,990 |
| 2023-05-22 | $27.66 | $27.93 | $27.14 | $27.80 | $27.80 | 441,830 |
| 2023-05-19 | $27.45 | $27.56 | $27.13 | $27.26 | $27.26 | 411,700 |
| 2023-05-18 | $27.72 | $27.85 | $27.23 | $27.45 | $27.45 | 379,200 |
| 2023-05-17 | $27.64 | $27.80 | $26.78 | $27.60 | $27.60 | 614,760 |
| 2023-05-16 | $27.73 | $27.73 | $27.23 | $27.34 | $27.34 | 489,050 |
| 2023-05-15 | $27.81 | $27.96 | $27.32 | $27.73 | $27.73 | 646,340 |
| 2023-05-12 | $27.84 | $28.97 | $27.55 | $27.60 | $27.60 | 1,000,790 |
| 2023-05-11 | $27.19 | $28.25 | $27.19 | $27.84 | $27.84 | 541,770 |
| 2023-05-10 | $27.09 | $27.60 | $26.54 | $27.41 | $27.41 | 743,640 |
| 2023-05-09 | $27.12 | $27.66 | $26.86 | $27.09 | $27.09 | 1,031,870 |
| 2023-05-08 | $27.29 | $27.74 | $26.63 | $27.10 | $27.10 | 1,262,500 |
| 2023-05-05 | $28.13 | $28.15 | $27.40 | $27.52 | $27.52 | 1,049,400 |
| 2023-05-04 | $28.31 | $29.08 | $28.01 | $28.13 | $28.13 | 1,188,400 |
| 2023-05-03 | $28.31 | $28.31 | $28.31 | $28.31 | $28.31 | 0 |
| 2023-05-02 | $28.31 | $28.31 | $28.31 | $28.31 | $28.31 | 0 |
| 2023-04-28 | $28.90 | $29.40 | $28.31 | $28.31 | $28.31 | 1,235,190 |
| 2023-04-27 | $28.81 | $30.02 | $28.78 | $28.94 | $28.94 | 1,428,620 |
| 2023-04-26 | $27.96 | $29.29 | $27.95 | $28.80 | $28.80 | 1,451,400 |
| 2023-04-25 | $29.32 | $29.33 | $27.63 | $28.00 | $28.00 | 1,033,100 |
| 2023-04-24 | $29.65 | $29.99 | $28.92 | $29.21 | $29.21 | 739,000 |
| 2023-04-21 | $30.99 | $30.99 | $29.47 | $29.47 | $29.47 | 1,013,140 |
| 2023-04-20 | $31.30 | $31.67 | $30.17 | $30.69 | $30.69 | 1,367,770 |
| 2023-04-19 | $32.06 | $32.35 | $31.42 | $31.42 | $31.42 | 834,960 |
| 2023-04-18 | $32.34 | $32.39 | $31.60 | $32.20 | $32.20 | 854,600 |
| 2023-04-17 | $32.76 | $32.92 | $32.13 | $32.25 | $32.25 | 680,260 |
| 2023-04-14 | $32.18 | $33.00 | $32.12 | $32.58 | $32.58 | 1,134,720 |
| 2023-04-13 | $32.80 | $32.90 | $32.13 | $32.22 | $32.22 | 1,085,400 |
| 2023-04-12 | $33.78 | $33.86 | $32.80 | $32.93 | $32.93 | 1,827,120 |
| 2023-04-11 | $33.76 | $34.30 | $33.34 | $33.46 | $33.46 | 1,437,200 |
| 2023-04-10 | $33.47 | $34.49 | $31.70 | $33.66 | $33.66 | 4,539,550 |
| 2023-04-07 | $34.26 | $34.99 | $32.96 | $33.42 | $33.42 | 3,658,860 |
| 2023-04-06 | $33.60 | $34.65 | $33.22 | $34.21 | $34.21 | 3,775,680 |
| 2023-04-05 | $33.25 | $33.25 | $33.25 | $33.25 | $33.25 | 0 |
| 2023-04-04 | $32.48 | $34.10 | $31.89 | $33.25 | $33.25 | 5,906,540 |
| 2023-04-03 | $30.29 | $32.59 | $30.29 | $32.45 | $32.45 | 5,205,660 |
| 2023-03-31 | $28.07 | $30.29 | $27.99 | $29.99 | $29.99 | 2,917,780 |
| 2023-03-30 | $27.61 | $28.28 | $27.34 | $27.79 | $27.79 | 1,381,280 |
| 2023-03-29 | $28.20 | $28.47 | $27.61 | $27.61 | $27.61 | 1,322,480 |
| 2023-03-28 | $28.74 | $29.20 | $28.26 | $28.30 | $28.30 | 1,055,100 |
| 2023-03-27 | $29.22 | $29.50 | $28.57 | $28.89 | $28.89 | 1,391,800 |
| 2023-03-24 | $30.21 | $30.33 | $29.04 | $29.22 | $29.22 | 1,645,150 |
| 2023-03-23 | $30.81 | $30.85 | $30.20 | $30.33 | $30.33 | 618,100 |
| 2023-03-22 | $30.97 | $31.15 | $30.64 | $30.78 | $30.78 | 1,059,360 |
| 2023-03-21 | $31.00 | $31.50 | $30.00 | $30.80 | $30.80 | 1,440,570 |
| 2023-03-20 | $33.05 | $33.05 | $29.75 | $30.80 | $30.80 | 4,348,510 |
| 2023-03-17 | $32.70 | $33.33 | $31.61 | $33.06 | $33.06 | 2,026,330 |
| 2023-03-16 | $33.60 | $33.70 | $32.00 | $32.68 | $32.68 | 1,828,700 |
| 2023-03-15 | $34.80 | $34.80 | $33.65 | $33.95 | $33.95 | 608,190 |
| 2023-03-14 | $33.70 | $34.40 | $33.24 | $34.26 | $34.26 | 1,038,500 |
| 2023-03-13 | $34.34 | $34.83 | $33.70 | $34.00 | $34.00 | 740,690 |
| 2023-03-10 | $35.16 | $35.47 | $34.60 | $34.86 | $34.86 | 481,600 |
| 2023-03-09 | $35.42 | $35.59 | $35.00 | $35.19 | $35.19 | 409,180 |
| 2023-03-08 | $35.70 | $35.70 | $35.00 | $35.48 | $35.48 | 476,100 |
| 2023-03-07 | $35.79 | $36.10 | $35.40 | $35.40 | $35.40 | 820,880 |
| 2023-03-06 | $36.15 | $36.30 | $35.71 | $35.90 | $35.90 | 524,620 |
| 2023-03-03 | $36.10 | $36.84 | $35.95 | $36.15 | $36.15 | 1,038,560 |
| 2023-03-02 | $36.71 | $36.73 | $36.11 | $36.15 | $36.15 | 567,300 |
| 2023-03-01 | $36.77 | $36.86 | $36.35 | $36.72 | $36.72 | 540,010 |
| 2023-02-28 | $36.60 | $36.80 | $36.17 | $36.67 | $36.67 | 747,800 |
| 2023-02-27 | $36.60 | $37.14 | $36.06 | $36.41 | $36.41 | 1,078,800 |
| 2023-02-24 | $36.07 | $36.86 | $35.35 | $36.55 | $36.55 | 1,448,700 |
| 2023-02-23 | $36.25 | $36.56 | $35.66 | $36.09 | $36.09 | 830,080 |
| 2023-02-22 | $36.00 | $36.25 | $34.70 | $36.14 | $36.14 | 1,068,580 |
| 2023-02-21 | $35.86 | $36.27 | $35.55 | $35.75 | $35.75 | 562,400 |
| 2023-02-20 | $35.22 | $35.89 | $35.22 | $35.62 | $35.62 | 401,720 |
| 2023-02-17 | $35.89 | $35.99 | $35.47 | $35.61 | $35.61 | 395,300 |
| 2023-02-16 | $36.25 | $36.61 | $35.33 | $35.74 | $35.74 | 562,050 |
| 2023-02-15 | $36.20 | $36.68 | $36.18 | $36.25 | $36.25 | 540,830 |
| 2023-02-14 | $36.69 | $36.88 | $36.01 | $36.26 | $36.26 | 1,058,910 |
| 2023-02-13 | $37.12 | $37.17 | $36.45 | $36.61 | $36.61 | 795,600 |
| 2023-02-10 | $37.75 | $38.95 | $37.00 | $37.12 | $37.12 | 949,770 |
| 2023-02-09 | $37.63 | $37.97 | $37.00 | $37.75 | $37.75 | 843,680 |
| 2023-02-08 | $38.00 | $38.40 | $37.60 | $37.79 | $37.79 | 788,430 |
| 2023-02-07 | $37.55 | $39.00 | $37.31 | $38.06 | $38.06 | 1,444,900 |
| 2023-02-06 | $37.44 | $37.61 | $36.81 | $37.54 | $37.54 | 864,960 |
| 2023-02-03 | $36.71 | $37.58 | $35.89 | $37.42 | $37.42 | 1,539,450 |
| 2023-02-02 | $37.00 | $37.10 | $36.41 | $36.71 | $36.71 | 633,450 |
| 2023-02-01 | $37.15 | $37.15 | $36.40 | $36.80 | $36.80 | 722,000 |
| 2023-01-31 | $35.30 | $37.18 | $35.30 | $36.95 | $36.95 | 1,421,440 |
| 2023-01-30 | $35.60 | $36.26 | $35.39 | $35.55 | $35.55 | 1,263,400 |
| 2023-01-20 | $34.98 | $35.51 | $34.74 | $35.25 | $35.25 | 731,200 |
| 2023-01-19 | $35.19 | $35.35 | $34.91 | $34.98 | $34.98 | 432,100 |
| 2023-01-18 | $34.99 | $35.60 | $34.80 | $35.21 | $35.21 | 397,600 |
| 2023-01-17 | $35.22 | $35.30 | $34.84 | $35.00 | $35.00 | 577,180 |
| 2023-01-16 | $35.40 | $35.85 | $35.11 | $35.22 | $35.22 | 674,000 |
| 2023-01-13 | $35.70 | $36.10 | $35.14 | $35.49 | $35.49 | 481,600 |
| 2023-01-12 | $35.85 | $36.00 | $35.30 | $35.30 | $35.30 | 692,900 |
| 2023-01-11 | $36.20 | $36.56 | $35.70 | $36.00 | $36.00 | 865,740 |
| 2023-01-10 | $37.01 | $37.01 | $36.25 | $36.39 | $36.39 | 859,570 |
| 2023-01-09 | $36.27 | $37.09 | $35.60 | $36.78 | $36.78 | 1,364,000 |
| 2023-01-06 | $36.80 | $36.95 | $36.05 | $36.14 | $36.14 | 1,572,280 |
| 2023-01-05 | $37.88 | $38.63 | $35.82 | $37.20 | $37.20 | 3,719,260 |
| 2023-01-04 | $37.88 | $37.88 | $36.41 | $37.21 | $37.21 | 1,559,140 |
| 2023-01-03 | $36.33 | $37.28 | $35.78 | $37.20 | $37.20 | 1,931,160 |
| 2023-01-02 | $36.33 | $36.33 | $36.33 | $36.33 | $36.33 | 0 |
| 2022-12-30 | $35.59 | $36.46 | $35.14 | $36.33 | $36.33 | 1,415,050 |
| 2022-12-29 | $35.48 | $36.50 | $34.65 | $35.63 | $35.63 | 1,383,130 |
| 2022-12-28 | $34.54 | $35.39 | $34.20 | $35.10 | $35.10 | 1,797,190 |
| 2022-12-27 | $35.23 | $35.59 | $34.09 | $34.54 | $34.54 | 1,076,000 |
| 2022-12-26 | $35.77 | $35.95 | $35.22 | $35.26 | $35.26 | 567,000 |
| 2022-12-23 | $36.06 | $36.40 | $35.38 | $35.50 | $35.50 | 733,410 |
| 2022-12-22 | $36.84 | $36.99 | $35.88 | $36.06 | $36.06 | 910,090 |
| 2022-12-21 | $36.77 | $36.77 | $36.06 | $36.54 | $36.54 | 761,060 |
| 2022-12-20 | $36.77 | $37.71 | $36.55 | $36.77 | $36.77 | 2,041,950 |
| 2022-12-19 | $37.30 | $37.80 | $35.95 | $36.80 | $36.80 | 1,649,700 |
| 2022-12-16 | $36.87 | $38.20 | $36.62 | $36.86 | $36.86 | 2,345,560 |
| 2022-12-15 | $36.71 | $36.98 | $35.86 | $36.88 | $36.88 | 1,333,590 |
| 2022-12-14 | $37.35 | $37.66 | $36.40 | $36.87 | $36.87 | 1,789,000 |
| 2022-12-13 | $36.49 | $37.33 | $35.70 | $37.20 | $37.20 | 1,811,000 |
| 2022-12-12 | $37.01 | $37.80 | $36.19 | $37.13 | $37.13 | 1,726,250 |
| 2022-12-09 | $37.12 | $38.50 | $35.55 | $37.41 | $37.41 | 1,948,700 |
| 2022-12-08 | $37.47 | $37.88 | $36.80 | $37.12 | $37.12 | 1,799,240 |
| 2022-12-07 | $36.85 | $38.11 | $35.40 | $37.41 | $37.41 | 2,827,800 |
| 2022-12-06 | $36.00 | $36.66 | $35.13 | $36.39 | $36.39 | 1,767,580 |
| 2022-12-05 | $36.20 | $36.57 | $34.00 | $36.28 | $36.28 | 1,903,520 |
| 2022-12-01 | $37.50 | $37.90 | $36.80 | $37.30 | $37.30 | 935,750 |
| 2022-11-30 | $36.00 | $37.59 | $36.00 | $37.12 | $37.12 | 1,324,880 |
| 2022-11-29 | $36.66 | $36.86 | $34.72 | $36.76 | $36.76 | 2,006,590 |
| 2022-11-28 | $36.29 | $36.96 | $35.49 | $35.60 | $35.60 | 1,045,590 |
| 2022-11-25 | $37.47 | $37.47 | $35.91 | $36.61 | $36.61 | 932,590 |
| 2022-11-24 | $37.12 | $37.55 | $36.73 | $37.19 | $37.19 | 740,530 |
| 2022-11-23 | $37.29 | $37.29 | $36.33 | $37.12 | $37.12 | 808,740 |
| 2022-11-22 | $38.15 | $38.83 | $36.90 | $37.30 | $37.30 | 1,241,430 |
| 2022-11-21 | $37.88 | $38.37 | $37.14 | $38.01 | $38.01 | 1,245,670 |
| 2022-11-18 | $38.55 | $38.59 | $37.27 | $37.88 | $37.88 | 1,765,580 |
| 2022-11-17 | $38.15 | $38.49 | $37.42 | $38.48 | $38.48 | 1,356,750 |
| 2022-11-16 | $38.49 | $38.49 | $37.41 | $38.15 | $38.15 | 1,577,650 |
| 2022-11-15 | $37.34 | $38.50 | $37.07 | $38.14 | $38.14 | 1,601,430 |
| 2022-11-14 | $38.38 | $38.61 | $36.90 | $37.29 | $37.29 | 1,911,990 |
| 2022-11-11 | $38.75 | $39.90 | $38.20 | $38.64 | $38.64 | 1,681,480 |
| 2022-11-10 | $38.51 | $39.41 | $37.78 | $38.60 | $38.60 | 1,374,490 |
| 2022-11-09 | $39.82 | $39.96 | $38.86 | $38.96 | $38.96 | 1,209,000 |
| 2022-11-08 | $41.16 | $41.16 | $39.00 | $39.82 | $39.82 | 1,347,120 |
| 2022-11-07 | $44.00 | $44.00 | $40.20 | $40.40 | $40.40 | 1,307,580 |
| 2022-11-04 | $40.59 | $40.95 | $39.78 | $40.60 | $40.60 | 1,548,650 |
| 2022-11-03 | $39.66 | $41.09 | $39.66 | $40.40 | $40.40 | 898,570 |
| 2022-11-02 | $42.15 | $43.07 | $39.39 | $40.35 | $40.35 | 2,299,080 |
| 2022-11-01 | $35.75 | $43.26 | $35.75 | $42.12 | $42.12 | 4,230,480 |
| 2022-10-31 | $39.33 | $39.33 | $39.33 | $39.33 | $39.33 | 267,800 |
| 2022-10-28 | $44.44 | $45.59 | $43.07 | $43.70 | $43.70 | 717,630 |
| 2022-10-27 | $44.39 | $45.30 | $43.97 | $44.89 | $44.89 | 1,053,670 |
| 2022-10-26 | $42.38 | $45.36 | $42.38 | $43.95 | $43.95 | 1,387,020 |
| 2022-10-25 | $44.45 | $44.99 | $42.14 | $42.39 | $42.39 | 924,390 |
| 2022-10-24 | $46.77 | $46.85 | $43.96 | $44.00 | $44.00 | 1,229,960 |
| 2022-10-21 | $47.25 | $47.49 | $45.75 | $46.28 | $46.28 | 858,550 |
| 2022-10-20 | $46.74 | $47.88 | $46.29 | $46.95 | $46.95 | 1,070,340 |
| 2022-10-19 | $47.32 | $47.40 | $46.22 | $46.74 | $46.74 | 713,320 |
| 2022-10-18 | $46.01 | $46.99 | $46.01 | $46.64 | $46.64 | 776,530 |
| 2022-10-17 | $44.61 | $46.85 | $44.58 | $46.49 | $46.49 | 1,597,580 |
| 2022-10-14 | $43.60 | $45.27 | $43.30 | $44.89 | $44.89 | 1,462,480 |
| 2022-10-13 | $43.00 | $43.50 | $41.33 | $43.29 | $43.29 | 1,303,000 |
| 2022-10-12 | $40.69 | $42.06 | $39.89 | $41.95 | $41.95 | 849,200 |
| 2022-10-11 | $40.12 | $41.15 | $39.60 | $40.69 | $40.69 | 695,760 |
| 2022-10-10 | $41.06 | $43.30 | $39.79 | $40.10 | $40.10 | 1,225,880 |
| 2022-09-30 | $40.51 | $41.38 | $40.00 | $40.50 | $40.50 | 526,680 |
| 2022-09-29 | $41.40 | $41.86 | $40.60 | $40.90 | $40.90 | 660,800 |
| 2022-09-28 | $42.85 | $43.29 | $40.80 | $41.13 | $41.13 | 704,010 |
| 2022-09-27 | $41.59 | $43.33 | $41.49 | $42.85 | $42.85 | 1,089,900 |
| 2022-09-26 | $40.99 | $42.46 | $40.30 | $41.60 | $41.60 | 1,068,310 |
| 2022-09-23 | $41.77 | $42.07 | $40.43 | $40.58 | $40.58 | 1,171,540 |
| 2022-09-22 | $42.99 | $43.00 | $41.77 | $41.92 | $41.92 | 833,410 |
| 2022-09-21 | $43.86 | $44.06 | $42.52 | $43.00 | $43.00 | 592,960 |
| 2022-09-20 | $43.75 | $45.41 | $43.65 | $43.87 | $43.87 | 1,065,620 |
| 2022-09-19 | $44.86 | $45.10 | $43.50 | $44.57 | $44.57 | 622,300 |
| 2022-09-16 | $45.36 | $46.20 | $44.55 | $44.86 | $44.86 | 605,300 |
| 2022-09-15 | $46.59 | $47.50 | $44.51 | $45.30 | $45.30 | 998,280 |
| 2022-09-14 | $47.60 | $48.12 | $46.78 | $47.16 | $47.16 | 521,000 |
| 2022-09-13 | $47.91 | $48.90 | $47.29 | $48.30 | $48.30 | 756,700 |
| 2022-09-12 | $47.90 | $47.90 | $47.90 | $47.90 | $47.90 | 0 |
| 2022-09-09 | $47.34 | $48.22 | $47.22 | $47.90 | $47.90 | 627,100 |
| 2022-09-08 | $47.65 | $49.55 | $47.61 | $48.31 | $48.31 | 721,580 |
| 2022-09-07 | $50.05 | $51.50 | $48.10 | $48.61 | $48.61 | 1,724,300 |
| 2022-09-06 | $48.92 | $49.66 | $48.29 | $49.49 | $49.49 | 680,160 |
| 2022-09-05 | $48.45 | $50.19 | $48.08 | $48.79 | $48.79 | 1,105,800 |
| 2022-09-02 | $48.49 | $48.86 | $47.56 | $48.32 | $48.32 | 942,920 |
| 2022-09-01 | $47.20 | $49.20 | $46.77 | $48.49 | $48.49 | 1,356,010 |
| 2022-08-31 | $48.91 | $48.91 | $46.00 | $46.71 | $46.71 | 1,427,410 |
| 2022-08-30 | $49.04 | $50.70 | $48.36 | $49.02 | $49.02 | 803,200 |
| 2022-08-29 | $49.91 | $49.91 | $47.91 | $49.04 | $49.04 | 1,252,820 |
| 2022-08-26 | $48.92 | $51.30 | $48.76 | $49.96 | $49.96 | 1,662,400 |
| 2022-08-25 | $49.96 | $51.66 | $48.10 | $49.28 | $49.28 | 2,641,520 |
| 2022-08-24 | $46.81 | $51.39 | $46.71 | $49.83 | $49.83 | 4,793,860 |
| 2022-08-23 | $45.00 | $47.50 | $44.50 | $47.25 | $47.25 | 1,598,900 |
| 2022-08-22 | $43.74 | $45.50 | $43.01 | $45.00 | $45.00 | 1,734,480 |
| 2022-08-19 | $45.20 | $45.35 | $43.20 | $43.91 | $43.91 | 1,214,440 |
| 2022-08-18 | $46.16 | $46.24 | $45.08 | $45.15 | $45.15 | 963,550 |
| 2022-08-17 | $47.30 | $47.35 | $45.40 | $46.00 | $46.00 | 1,417,490 |
| 2022-08-16 | $49.06 | $49.25 | $47.00 | $47.15 | $47.15 | 1,455,600 |
| 2022-08-15 | $49.27 | $50.50 | $48.51 | $48.99 | $48.99 | 890,570 |
| 2022-08-12 | $51.70 | $52.20 | $49.90 | $50.07 | $50.07 | 817,460 |
| 2022-08-11 | $52.24 | $52.62 | $51.00 | $51.44 | $51.44 | 1,163,970 |
| 2022-08-10 | $52.00 | $52.50 | $50.83 | $51.67 | $51.67 | 1,117,880 |
| 2022-08-09 | $51.60 | $52.46 | $50.50 | $52.00 | $52.00 | 1,149,660 |
| 2022-08-08 | $47.27 | $51.50 | $47.27 | $51.20 | $51.20 | 1,627,880 |
| 2022-08-05 | $46.70 | $47.47 | $45.98 | $47.25 | $47.25 | 818,370 |
| 2022-08-04 | $47.31 | $47.35 | $46.00 | $46.96 | $46.96 | 576,640 |
| 2022-08-03 | $47.20 | $47.99 | $46.30 | $46.65 | $46.65 | 785,500 |
| 2022-08-02 | $48.71 | $48.71 | $46.38 | $47.09 | $47.09 | 1,276,820 |
| 2022-08-01 | $48.22 | $49.69 | $46.25 | $48.75 | $48.75 | 1,308,500 |
| 2022-07-29 | $48.11 | $48.72 | $47.61 | $47.74 | $47.74 | 751,720 |
| 2022-07-28 | $50.42 | $50.42 | $48.60 | $48.98 | $48.98 | 759,450 |
| 2022-07-27 | $50.00 | $50.56 | $49.51 | $49.70 | $49.70 | 468,240 |
| 2022-07-26 | $50.61 | $50.70 | $49.20 | $50.32 | $50.32 | 785,060 |
| 2022-07-25 | $50.41 | $50.85 | $49.47 | $50.42 | $50.42 | 787,190 |
| 2022-07-22 | $49.58 | $50.63 | $48.78 | $50.41 | $50.41 | 1,252,930 |
| 2022-07-21 | $50.69 | $50.99 | $49.50 | $49.57 | $49.57 | 815,360 |
| 2022-07-20 | $49.18 | $51.49 | $49.18 | $50.70 | $50.70 | 733,460 |
| 2022-07-19 | $49.01 | $50.98 | $48.67 | $50.06 | $50.06 | 923,720 |
| 2022-07-18 | $49.73 | $50.99 | $48.36 | $49.11 | $49.11 | 1,029,420 |
| 2022-07-15 | $50.63 | $51.66 | $49.80 | $50.04 | $50.04 | 825,860 |
| 2022-07-14 | $51.60 | $52.65 | $50.53 | $50.82 | $50.82 | 852,060 |
| 2022-07-13 | $49.80 | $51.27 | $48.00 | $50.89 | $50.89 | 967,820 |
| 2022-07-12 | $50.78 | $50.78 | $47.90 | $47.96 | $47.96 | 957,370 |
| 2022-07-11 | $50.50 | $51.29 | $49.00 | $49.70 | $49.70 | 1,118,160 |
| 2022-07-08 | $52.62 | $53.08 | $49.20 | $50.83 | $50.83 | 1,778,510 |
| 2022-07-07 | $54.19 | $54.54 | $52.85 | $53.08 | $53.08 | 961,500 |
| 2022-07-06 | $51.45 | $54.50 | $50.21 | $54.11 | $54.11 | 1,790,300 |
| 2022-07-05 | $52.22 | $52.70 | $51.00 | $51.45 | $51.45 | 930,080 |
| 2022-07-04 | $52.30 | $52.93 | $51.55 | $52.18 | $52.18 | 806,380 |
| 2022-07-01 | $51.70 | $52.32 | $51.06 | $51.98 | $51.98 | 799,810 |
| 2022-06-30 | $51.06 | $52.23 | $51.06 | $51.34 | $51.34 | 538,980 |
| 2022-06-29 | $51.30 | $52.40 | $51.00 | $51.06 | $51.06 | 1,012,120 |
| 2022-06-28 | $51.51 | $53.11 | $51.18 | $51.60 | $51.60 | 1,638,010 |
| 2022-06-27 | $55.83 | $55.95 | $51.50 | $53.11 | $53.11 | 3,012,590 |
| 2022-06-24 | $55.49 | $56.48 | $53.80 | $55.95 | $55.95 | 1,372,020 |
| 2022-06-23 | $53.10 | $56.25 | $52.54 | $55.61 | $55.61 | 1,452,380 |
| 2022-06-22 | $54.46 | $54.46 | $51.00 | $53.90 | $53.90 | 2,007,360 |
| 2022-06-21 | $55.00 | $56.45 | $54.50 | $55.70 | $55.70 | 1,062,130 |
| 2022-06-20 | $55.66 | $56.18 | $54.80 | $55.66 | $55.66 | 1,103,610 |
| 2022-06-17 | $52.72 | $55.53 | $52.06 | $55.08 | $55.08 | 1,835,230 |
| 2022-06-16 | $52.75 | $53.83 | $52.32 | $52.72 | $52.72 | 913,750 |
| 2022-06-15 | $51.77 | $54.19 | $51.77 | $52.75 | $52.75 | 1,057,130 |
| 2022-06-14 | $52.27 | $52.70 | $51.04 | $51.74 | $51.74 | 960,640 |
| 2022-06-13 | $51.70 | $53.55 | $50.75 | $52.27 | $52.27 | 1,273,000 |
| 2022-06-10 | $51.36 | $51.95 | $50.80 | $51.50 | $51.50 | 1,031,880 |
| 2022-06-09 | $51.90 | $51.90 | $50.50 | $51.30 | $51.30 | 944,380 |
| 2022-06-08 | $50.25 | $53.00 | $50.25 | $51.90 | $51.90 | 2,219,790 |
| 2022-06-07 | $50.49 | $50.84 | $49.43 | $50.16 | $50.16 | 1,573,690 |
| 2022-06-06 | $46.86 | $51.18 | $46.48 | $50.10 | $50.10 | 2,155,130 |
| 2022-06-02 | $46.77 | $47.71 | $46.20 | $46.80 | $46.80 | 861,200 |
| 2022-06-01 | $47.00 | $47.90 | $46.39 | $46.90 | $46.90 | 999,590 |
| 2022-05-31 | $47.00 | $47.71 | $46.20 | $47.05 | $47.05 | 1,530,210 |
| 2022-05-30 | $50.89 | $50.89 | $46.94 | $47.00 | $47.00 | 2,879,860 |
| 2022-05-27 | $49.98 | $51.80 | $49.30 | $51.06 | $51.06 | 3,018,260 |
| 2022-05-26 | $47.01 | $50.35 | $47.01 | $50.10 | $50.10 | 3,313,420 |
| 2022-05-25 | $44.60 | $48.60 | $44.10 | $47.64 | $47.64 | 2,600,940 |
| 2022-05-24 | $45.50 | $45.69 | $44.01 | $44.50 | $44.50 | 2,372,590 |
| 2022-05-23 | $40.38 | $44.42 | $40.01 | $44.42 | $44.42 | 2,375,400 |
| 2022-05-20 | $40.20 | $40.83 | $39.50 | $40.38 | $40.38 | 773,740 |
| 2022-05-19 | $39.98 | $40.84 | $39.58 | $40.16 | $40.16 | 632,240 |
| 2022-05-18 | $41.42 | $41.50 | $40.41 | $40.50 | $40.50 | 838,150 |
| 2022-05-17 | $40.54 | $42.18 | $39.81 | $41.42 | $41.42 | 883,800 |
| 2022-05-16 | $42.38 | $42.39 | $40.68 | $41.00 | $41.00 | 640,000 |
| 2022-05-13 | $42.30 | $42.79 | $41.85 | $41.86 | $41.86 | 588,440 |
| 2022-05-12 | $43.20 | $43.20 | $42.20 | $42.24 | $42.24 | 607,880 |
| 2022-05-11 | $42.82 | $44.40 | $42.11 | $42.87 | $42.87 | 1,298,820 |
| 2022-05-10 | $42.95 | $43.36 | $41.69 | $42.81 | $42.81 | 1,076,540 |
| 2022-05-09 | $43.10 | $44.35 | $42.68 | $43.14 | $43.14 | 950,200 |
| 2022-05-06 | $43.00 | $43.57 | $42.16 | $43.40 | $43.40 | 935,320 |
| 2022-05-05 | $45.09 | $45.20 | $41.05 | $43.95 | $43.95 | 2,124,260 |
| 2022-05-04 | $43.94 | $43.94 | $43.94 | $43.94 | $43.94 | 0 |
| 2022-05-03 | $43.94 | $43.94 | $43.94 | $43.94 | $43.94 | 0 |
| 2022-04-29 | $41.50 | $44.12 | $40.50 | $43.94 | $43.94 | 1,864,320 |
| 2022-04-28 | $41.88 | $41.97 | $40.25 | $41.50 | $41.50 | 947,610 |
| 2022-04-27 | $40.60 | $42.00 | $38.80 | $41.37 | $41.37 | 1,345,670 |
| 2022-04-26 | $40.20 | $40.95 | $38.50 | $40.00 | $40.00 | 1,243,950 |
| 2022-04-25 | $41.80 | $43.33 | $39.00 | $40.12 | $40.12 | 1,282,880 |
| 2022-04-22 | $41.25 | $42.20 | $40.00 | $41.80 | $41.80 | 719,130 |
| 2022-04-21 | $42.72 | $43.27 | $40.50 | $41.10 | $41.10 | 933,740 |
| 2022-04-20 | $42.71 | $43.99 | $42.13 | $42.99 | $42.99 | 1,268,980 |
| 2022-04-19 | $39.24 | $42.80 | $39.18 | $42.50 | $42.50 | 1,640,570 |
| 2022-04-18 | $40.79 | $40.79 | $38.83 | $39.19 | $39.19 | 992,420 |
| 2022-04-15 | $42.29 | $42.29 | $39.98 | $40.83 | $40.83 | 878,120 |
| 2022-04-14 | $41.58 | $42.86 | $40.77 | $42.20 | $42.20 | 1,505,440 |
| 2022-04-13 | $40.35 | $42.55 | $39.01 | $41.58 | $41.58 | 3,120,500 |
| 2022-04-12 | $42.68 | $42.68 | $38.97 | $40.35 | $40.35 | 2,115,440 |
| 2022-04-11 | $44.00 | $44.89 | $42.01 | $42.42 | $42.42 | 757,230 |
| 2022-04-08 | $44.49 | $44.49 | $41.79 | $43.99 | $43.99 | 1,037,170 |
| 2022-04-07 | $45.60 | $45.70 | $44.62 | $44.75 | $44.75 | 502,310 |
| 2022-04-06 | $46.39 | $46.65 | $44.73 | $45.60 | $45.60 | 994,440 |
| 2022-04-05 | $46.40 | $46.40 | $46.40 | $46.40 | $46.40 | 0 |
| 2022-04-04 | $46.40 | $46.40 | $46.40 | $46.40 | $46.40 | 0 |
| 2022-04-01 | $45.40 | $46.50 | $44.01 | $46.40 | $46.40 | 1,045,890 |
| 2022-03-31 | $46.54 | $46.63 | $45.27 | $45.40 | $45.40 | 834,880 |
| 2022-03-30 | $47.49 | $47.78 | $46.17 | $46.67 | $46.67 | 1,346,800 |
| 2022-03-29 | $45.60 | $46.77 | $45.04 | $46.67 | $46.67 | 843,580 |
| 2022-03-28 | $46.30 | $46.46 | $44.80 | $45.80 | $45.80 | 1,070,300 |
| 2022-03-25 | $47.33 | $47.50 | $45.82 | $46.30 | $46.30 | 1,014,670 |
| 2022-03-24 | $45.00 | $48.49 | $44.62 | $47.59 | $47.59 | 1,308,470 |
| 2022-03-23 | $48.80 | $49.69 | $47.18 | $47.90 | $47.90 | 1,079,830 |
| 2022-03-22 | $48.98 | $51.00 | $47.63 | $49.00 | $49.00 | 1,863,340 |
| 2022-03-21 | $45.15 | $48.00 | $44.55 | $47.46 | $47.46 | 1,732,940 |
| 2022-03-18 | $44.80 | $45.60 | $44.40 | $45.16 | $45.16 | 597,180 |
| 2022-03-17 | $44.88 | $46.25 | $44.31 | $45.20 | $45.20 | 1,427,720 |
| 2022-03-16 | $44.03 | $45.02 | $41.27 | $44.56 | $44.56 | 1,782,000 |
| 2022-03-15 | $45.90 | $45.90 | $42.01 | $43.45 | $43.45 | 1,253,660 |
| 2022-03-14 | $46.00 | $46.90 | $45.03 | $45.91 | $45.91 | 1,573,680 |
| 2022-03-11 | $45.45 | $45.78 | $43.85 | $45.70 | $45.70 | 1,234,630 |
| 2022-03-10 | $46.40 | $47.40 | $44.57 | $45.90 | $45.90 | 2,097,600 |
| 2022-03-09 | $46.87 | $48.50 | $43.50 | $45.55 | $45.55 | 2,371,770 |
| 2022-03-08 | $47.80 | $48.40 | $46.43 | $46.87 | $46.87 | 1,541,410 |
| 2022-03-07 | $46.41 | $48.88 | $46.36 | $47.99 | $47.99 | 2,395,080 |
| 2022-03-04 | $47.74 | $47.74 | $46.30 | $46.70 | $46.70 | 4,628,060 |
| 2022-03-03 | $43.20 | $47.37 | $42.95 | $47.20 | $47.20 | 3,306,290 |
| 2022-03-02 | $41.84 | $43.90 | $41.83 | $43.18 | $43.18 | 2,525,760 |
| 2022-03-01 | $42.39 | $42.71 | $41.14 | $42.02 | $42.02 | 1,853,350 |
| 2022-02-28 | $41.15 | $42.58 | $40.05 | $41.90 | $41.90 | 3,607,860 |
| 2022-02-25 | $40.70 | $41.69 | $40.38 | $41.03 | $41.03 | 1,138,390 |
| 2022-02-24 | $41.29 | $42.38 | $40.66 | $40.91 | $40.91 | 1,728,450 |
| 2022-02-23 | $40.79 | $42.42 | $40.38 | $41.50 | $41.50 | 1,074,170 |
| 2022-02-22 | $40.78 | $41.77 | $40.36 | $41.10 | $41.10 | 1,751,160 |
| 2022-02-21 | $38.35 | $41.29 | $37.78 | $40.57 | $40.57 | 2,218,680 |
| 2022-02-18 | $39.49 | $39.49 | $37.40 | $38.53 | $38.53 | 1,480,080 |
| 2022-02-17 | $37.55 | $39.50 | $37.21 | $39.20 | $39.20 | 2,015,680 |
| 2022-02-16 | $38.40 | $38.50 | $36.99 | $37.55 | $37.55 | 883,940 |
| 2022-02-15 | $37.96 | $38.50 | $37.48 | $37.85 | $37.85 | 987,560 |
| 2022-02-14 | $38.45 | $39.06 | $37.90 | $38.36 | $38.36 | 950,500 |
| 2022-02-11 | $38.83 | $39.00 | $37.60 | $38.50 | $38.50 | 1,145,450 |
| 2022-02-10 | $39.00 | $39.38 | $37.29 | $38.50 | $38.50 | 1,999,290 |
| 2022-02-09 | $38.81 | $40.28 | $38.00 | $39.20 | $39.20 | 1,812,020 |
| 2022-02-08 | $38.00 | $38.85 | $37.41 | $38.85 | $38.85 | 1,182,840 |
| 2022-02-07 | $37.85 | $38.38 | $35.23 | $37.90 | $37.90 | 1,971,260 |
| 2022-02-04 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 0 |
| 2022-02-03 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 0 |
| 2022-02-02 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 0 |
| 2022-02-01 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 0 |
| 2022-01-28 | $36.20 | $38.38 | $36.00 | $38.00 | $38.00 | 1,422,080 |
| 2022-01-27 | $36.71 | $37.29 | $35.75 | $36.66 | $36.66 | 1,283,700 |
| 2022-01-26 | $37.30 | $37.83 | $36.00 | $36.96 | $36.96 | 1,688,540 |
| 2022-01-25 | $38.00 | $38.40 | $36.70 | $37.30 | $37.30 | 2,475,700 |
| 2022-01-24 | $36.98 | $38.61 | $36.40 | $38.22 | $38.22 | 2,968,480 |
| 2022-01-21 | $37.36 | $37.64 | $36.20 | $36.94 | $36.94 | 1,585,610 |
| 2022-01-20 | $36.78 | $39.27 | $36.78 | $37.41 | $37.41 | 1,998,960 |
| 2022-01-19 | $36.22 | $38.05 | $36.22 | $37.09 | $37.09 | 1,685,150 |
| 2022-01-18 | $37.00 | $37.85 | $35.98 | $37.07 | $37.07 | 2,864,620 |
| 2022-01-17 | $39.58 | $39.58 | $36.82 | $37.67 | $37.67 | 3,822,920 |
| 2022-01-14 | $39.10 | $39.70 | $38.82 | $39.58 | $39.58 | 1,424,640 |
| 2022-01-13 | $39.20 | $40.00 | $39.02 | $39.53 | $39.53 | 1,255,410 |
| 2022-01-12 | $37.55 | $39.99 | $37.55 | $39.52 | $39.52 | 2,185,150 |
| 2022-01-11 | $38.56 | $38.56 | $37.00 | $37.85 | $37.85 | 2,528,210 |
| 2022-01-10 | $35.69 | $38.09 | $35.55 | $38.00 | $38.00 | 3,540,500 |
| 2022-01-07 | $36.00 | $38.06 | $35.20 | $35.66 | $35.66 | 4,697,820 |
| 2022-01-06 | $32.83 | $36.11 | $32.83 | $36.11 | $36.11 | 3,586,440 |
| 2022-01-05 | $33.31 | $34.39 | $32.83 | $32.83 | $32.83 | 2,565,220 |
| 2022-01-04 | $33.69 | $34.30 | $32.80 | $33.15 | $33.15 | 2,466,560 |
| 2022-01-03 | $33.37 | $33.37 | $33.37 | $33.37 | $33.37 | 0 |
| 2021-12-31 | $32.16 | $33.49 | $32.10 | $33.37 | $33.37 | 2,398,400 |
| 2021-12-30 | $33.61 | $34.00 | $32.00 | $32.65 | $32.65 | 4,334,350 |
| 2021-12-29 | $32.82 | $34.35 | $31.81 | $33.68 | $33.68 | 4,156,070 |
| 2021-12-28 | $32.80 | $33.14 | $32.01 | $32.60 | $32.60 | 2,356,480 |
| 2021-12-27 | $31.96 | $32.75 | $31.50 | $32.24 | $32.24 | 2,921,700 |
| 2021-12-24 | $32.60 | $32.98 | $31.32 | $32.04 | $32.04 | 2,979,980 |
| 2021-12-23 | $32.60 | $32.90 | $31.66 | $32.64 | $32.64 | 3,771,900 |
| 2021-12-22 | $32.64 | $32.80 | $31.20 | $32.60 | $32.60 | 4,247,900 |
| 2021-12-21 | $30.92 | $33.33 | $30.52 | $32.60 | $32.60 | 6,916,080 |
| 2021-12-20 | $29.54 | $31.18 | $29.11 | $30.83 | $30.83 | 4,119,360 |
| 2021-12-17 | $30.35 | $30.35 | $29.03 | $29.54 | $29.54 | 1,936,510 |
| 2021-12-16 | $29.73 | $30.00 | $28.60 | $29.82 | $29.82 | 2,280,800 |
| 2021-12-15 | $30.06 | $30.19 | $29.59 | $29.72 | $29.72 | 1,221,240 |
| 2021-12-14 | $30.81 | $31.02 | $29.75 | $29.79 | $29.79 | 1,715,950 |
| 2021-12-13 | $29.78 | $30.58 | $29.60 | $30.30 | $30.30 | 1,990,850 |
| 2021-12-07 | $30.42 | $30.88 | $29.67 | $29.93 | $29.93 | 2,350,090 |
| 2021-12-06 | $30.30 | $30.97 | $29.86 | $30.55 | $30.55 | 3,058,400 |
| 2021-12-03 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 4,403,950 |
| 2021-12-02 | $30.80 | $30.80 | $30.80 | $30.80 | $30.80 | 3,961,300 |
| 2021-12-01 | $29.50 | $31.00 | $29.15 | $30.09 | $30.09 | 6,240,580 |
| 2021-11-30 | $29.00 | $29.65 | $28.50 | $29.50 | $29.50 | 5,035,550 |
| 2021-11-29 | $26.93 | $29.79 | $26.93 | $29.00 | $29.00 | 8,691,650 |
| 2021-11-26 | $25.00 | $27.72 | $25.00 | $27.72 | $27.72 | 4,921,560 |
| 2021-11-25 | $24.30 | $25.66 | $24.10 | $25.20 | $25.20 | 4,086,190 |
| 2021-11-24 | $24.36 | $25.29 | $24.02 | $24.50 | $24.50 | 2,627,860 |
| 2021-11-23 | $24.50 | $25.51 | $24.18 | $24.36 | $24.36 | 2,520,180 |
| 2021-11-22 | $24.77 | $25.01 | $24.02 | $24.35 | $24.35 | 2,527,840 |
| 2021-11-19 | $24.70 | $25.20 | $24.07 | $24.70 | $24.70 | 3,377,690 |
| 2021-11-18 | $25.58 | $25.99 | $24.75 | $24.90 | $24.90 | 2,026,040 |
| 2021-11-17 | $25.79 | $26.46 | $25.30 | $25.74 | $25.74 | 2,109,630 |
| 2021-11-16 | $26.98 | $27.36 | $25.60 | $25.79 | $25.79 | 2,756,070 |
| 2021-11-15 | $25.65 | $27.67 | $25.46 | $26.56 | $26.56 | 3,974,160 |
| 2021-11-12 | $26.87 | $27.14 | $24.88 | $25.38 | $25.38 | 3,361,550 |
| 2021-11-11 | $25.66 | $27.78 | $25.20 | $26.84 | $26.84 | 3,200,860 |
| 2021-11-10 | $25.11 | $26.32 | $24.81 | $25.55 | $25.55 | 2,910,220 |
| 2021-11-09 | $27.45 | $27.59 | $25.40 | $25.80 | $25.80 | 3,735,230 |
| 2021-11-08 | $27.57 | $28.15 | $26.01 | $27.20 | $27.20 | 2,973,110 |
| 2021-11-05 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 4,383,750 |
| 2021-11-04 | $28.60 | $28.67 | $27.21 | $27.50 | $27.50 | 3,486,430 |
| 2021-11-03 | $28.96 | $29.26 | $27.41 | $28.00 | $28.00 | 3,660,630 |
| 2021-11-02 | $27.50 | $29.02 | $26.74 | $28.53 | $28.53 | 6,238,320 |
| 2021-11-01 | $24.77 | $26.72 | $23.47 | $26.72 | $26.72 | 6,217,170 |
| 2021-10-29 | $24.50 | $24.68 | $23.06 | $24.29 | $24.29 | 4,129,730 |
| 2021-10-28 | $25.14 | $25.74 | $23.68 | $24.10 | $24.10 | 4,896,230 |
| 2021-10-27 | $24.63 | $25.96 | $23.00 | $24.94 | $24.94 | 7,962,390 |
| 2021-10-26 | $25.08 | $26.26 | $24.30 | $24.98 | $24.98 | 6,699,440 |
| 2021-10-25 | $21.26 | $23.87 | $20.93 | $23.87 | $23.87 | 5,961,160 |
| 2021-10-22 | $18.44 | $22.00 | $18.44 | $21.70 | $21.70 | 9,263,140 |
| 2021-10-21 | $20.01 | $20.01 | $20.01 | $20.01 | $20.01 | 967,800 |
| 2021-10-20 | $24.10 | $24.23 | $22.23 | $22.23 | $22.23 | 3,801,090 |
| 2021-10-19 | $23.95 | $25.00 | $22.80 | $24.70 | $24.70 | 5,180,590 |
| 2021-10-18 | $25.10 | $25.89 | $23.71 | $24.77 | $24.77 | 7,754,360 |
| 2021-10-15 | $25.00 | $26.50 | $24.50 | $25.62 | $25.62 | 8,011,400 |
| 2021-10-14 | $22.71 | $24.98 | $22.55 | $24.98 | $24.98 | 7,382,120 |
| 2021-10-13 | $22.98 | $23.86 | $22.51 | $22.71 | $22.71 | 4,975,220 |
| 2021-10-12 | $22.76 | $24.23 | $21.11 | $23.41 | $23.41 | 9,585,420 |
| 2021-10-11 | $21.20 | $22.86 | $19.79 | $22.80 | $22.80 | 7,277,730 |
| 2021-10-08 | $19.49 | $20.90 | $19.49 | $20.89 | $20.89 | 9,778,270 |
| 2021-10-07 | $19.42 | $19.42 | $19.42 | $19.42 | $19.42 | 0 |
| 2021-10-06 | $19.42 | $19.42 | $19.42 | $19.42 | $19.42 | 0 |
| 2021-09-30 | $17.71 | $19.54 | $17.50 | $19.42 | $19.42 | 9,533,810 |
| 2021-09-29 | $17.78 | $18.81 | $17.26 | $17.77 | $17.77 | 5,200,490 |
| 2021-09-28 | $16.74 | $18.10 | $16.34 | $17.80 | $17.80 | 8,773,030 |
| 2021-09-27 | $16.19 | $17.81 | $16.19 | $17.81 | $17.81 | 9,561,440 |
| 2021-09-24 | $14.90 | $16.50 | $14.71 | $16.19 | $16.19 | 7,905,110 |
| 2021-09-23 | $15.00 | $15.96 | $14.81 | $15.28 | $15.28 | 6,870,040 |
| 2021-09-22 | $13.63 | $14.77 | $13.63 | $14.77 | $14.77 | 2,686,950 |
| 2021-09-21 | $13.43 | $13.43 | $13.43 | $13.43 | $13.43 | 0 |
| 2021-09-20 | $13.43 | $13.43 | $13.43 | $13.43 | $13.43 | 0 |
| 2021-09-17 | $14.61 | $14.61 | $13.38 | $13.43 | $13.43 | 4,518,110 |
| 2021-09-16 | $14.16 | $14.77 | $13.75 | $14.62 | $14.62 | 6,538,030 |
| 2021-09-15 | $15.00 | $15.00 | $13.63 | $14.18 | $14.18 | 11,654,240 |
| 2021-09-14 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 1,270,120 |
| 2021-09-13 | $11.75 | $12.91 | $11.75 | $12.91 | $12.91 | 3,853,200 |
| 2021-09-10 | $11.88 | $11.91 | $11.65 | $11.74 | $11.74 | 1,042,640 |
| 2021-09-09 | $11.99 | $12.07 | $11.82 | $11.88 | $11.88 | 1,093,800 |
| 2021-09-08 | $11.81 | $12.11 | $11.66 | $12.00 | $12.00 | 1,563,550 |
| 2021-09-07 | $11.64 | $11.85 | $11.62 | $11.80 | $11.80 | 1,029,700 |
| 2021-09-06 | $11.67 | $11.70 | $11.46 | $11.68 | $11.68 | 836,110 |
| 2021-09-03 | $11.44 | $11.89 | $11.41 | $11.62 | $11.62 | 1,887,050 |
| 2021-09-02 | $11.14 | $11.54 | $11.06 | $11.43 | $11.43 | 2,074,370 |
| 2021-09-01 | $11.24 | $11.37 | $11.00 | $11.14 | $11.14 | 1,885,940 |
| 2021-08-31 | $11.16 | $11.36 | $11.04 | $11.26 | $11.26 | 1,477,880 |
| 2021-08-30 | $11.24 | $11.43 | $11.12 | $11.19 | $11.19 | 873,890 |
| 2021-08-27 | $11.38 | $11.45 | $11.13 | $11.23 | $11.23 | 1,150,680 |
| 2021-08-26 | $11.50 | $11.63 | $11.33 | $11.37 | $11.37 | 942,580 |
| 2021-08-25 | $11.48 | $11.63 | $11.45 | $11.50 | $11.50 | 717,300 |
| 2021-08-24 | $11.36 | $11.64 | $11.36 | $11.48 | $11.48 | 1,107,470 |
| 2021-08-23 | $11.28 | $11.48 | $11.15 | $11.38 | $11.38 | 1,575,300 |
| 2021-08-20 | $11.39 | $11.39 | $11.06 | $11.18 | $11.18 | 1,212,870 |
| 2021-08-19 | $11.34 | $11.45 | $11.30 | $11.36 | $11.36 | 954,780 |
| 2021-08-18 | $11.23 | $11.42 | $11.21 | $11.36 | $11.36 | 971,150 |
| 2021-08-17 | $11.72 | $11.74 | $11.25 | $11.28 | $11.28 | 1,836,410 |
| 2021-08-16 | $11.59 | $11.79 | $11.51 | $11.71 | $11.71 | 1,289,110 |
| 2021-08-13 | $11.65 | $11.76 | $11.65 | $11.68 | $11.68 | 844,240 |
| 2021-08-12 | $11.63 | $11.83 | $11.63 | $11.73 | $11.73 | 1,199,890 |
| 2021-08-11 | $11.67 | $11.84 | $11.63 | $11.69 | $11.69 | 1,312,930 |
| 2021-08-10 | $11.69 | $11.78 | $11.62 | $11.68 | $11.68 | 1,014,080 |
| 2021-08-09 | $11.41 | $11.85 | $11.41 | $11.69 | $11.69 | 1,600,240 |
| 2021-08-06 | $11.41 | $11.50 | $11.23 | $11.48 | $11.48 | 1,396,380 |
| 2021-08-05 | $11.40 | $11.65 | $11.38 | $11.50 | $11.50 | 2,033,520 |
| 2021-08-04 | $11.80 | $11.85 | $11.37 | $11.40 | $11.40 | 3,002,010 |
| 2021-08-03 | $11.34 | $12.24 | $11.34 | $12.12 | $12.12 | 3,335,770 |
| 2021-08-02 | $12.23 | $12.23 | $12.23 | $12.23 | $12.23 | 1,472,300 |
| 2021-07-30 | $13.78 | $13.78 | $13.54 | $13.59 | $13.59 | 973,840 |
| 2021-07-29 | $13.69 | $13.95 | $13.60 | $13.77 | $13.77 | 1,132,590 |
| 2021-07-28 | $14.02 | $14.08 | $13.01 | $14.00 | $14.00 | 1,591,080 |
| 2021-07-27 | $14.01 | $14.29 | $14.01 | $14.11 | $14.11 | 926,990 |
| 2021-07-26 | $14.33 | $14.33 | $14.01 | $14.04 | $14.04 | 1,141,490 |
| 2021-07-23 | $14.70 | $14.86 | $14.29 | $14.35 | $14.35 | 1,251,340 |
| 2021-07-22 | $14.83 | $15.18 | $14.59 | $14.85 | $14.85 | 2,060,240 |
| 2021-07-21 | $14.08 | $15.23 | $14.08 | $14.88 | $14.88 | 2,744,470 |
| 2021-07-20 | $14.20 | $14.29 | $14.02 | $14.12 | $14.12 | 704,380 |
| 2021-07-19 | $14.22 | $14.34 | $13.97 | $14.21 | $14.21 | 887,670 |
| 2021-07-16 | $14.17 | $14.24 | $14.11 | $14.14 | $14.14 | 561,560 |
| 2021-07-15 | $14.43 | $14.43 | $14.11 | $14.30 | $14.30 | 844,700 |
| 2021-07-14 | $14.16 | $14.60 | $14.06 | $14.42 | $14.42 | 1,428,550 |
| 2021-07-13 | $14.28 | $14.28 | $14.15 | $14.21 | $14.21 | 747,520 |
| 2021-07-12 | $14.22 | $14.37 | $14.20 | $14.28 | $14.28 | 777,460 |
| 2021-07-09 | $14.19 | $14.30 | $14.10 | $14.22 | $14.22 | 719,600 |
| 2021-07-08 | $14.82 | $14.88 | $14.20 | $14.26 | $14.26 | 2,398,080 |
| 2021-07-07 | $14.74 | $15.12 | $14.63 | $14.82 | $14.82 | 1,262,390 |
| 2021-07-06 | $14.51 | $14.80 | $14.51 | $14.71 | $14.71 | 930,170 |
| 2021-07-05 | $14.88 | $14.88 | $14.51 | $14.65 | $14.65 | 654,710 |
| 2021-07-02 | $14.38 | $14.51 | $14.22 | $14.51 | $14.51 | 762,750 |
| 2021-07-01 | $14.88 | $14.97 | $14.43 | $14.47 | $14.47 | 1,128,500 |
| 2021-06-30 | $14.64 | $14.93 | $14.45 | $14.86 | $14.86 | 1,475,300 |
| 2021-06-29 | $14.55 | $14.67 | $14.38 | $14.64 | $14.64 | 964,130 |
| 2021-06-28 | $14.49 | $14.67 | $14.42 | $14.56 | $14.56 | 831,540 |
| 2021-06-25 | $14.40 | $14.43 | $14.21 | $14.42 | $14.42 | 851,750 |
| 2021-06-24 | $14.55 | $14.56 | $14.30 | $14.36 | $14.36 | 1,004,190 |
| 2021-06-23 | $14.49 | $14.68 | $14.47 | $14.53 | $14.53 | 1,057,630 |
| 2021-06-22 | $14.71 | $14.71 | $14.45 | $14.53 | $14.53 | 1,050,790 |
| 2021-06-21 | $14.38 | $14.70 | $14.28 | $14.65 | $14.65 | 1,330,780 |
| 2021-06-18 | $14.43 | $14.43 | $14.18 | $14.42 | $14.42 | 1,148,080 |
| 2021-06-17 | $14.42 | $14.59 | $14.20 | $14.40 | $14.40 | 1,237,190 |
| 2021-06-16 | $14.72 | $14.72 | $14.36 | $14.39 | $14.39 | 1,178,570 |
| 2021-06-15 | $15.13 | $15.26 | $14.56 | $14.72 | $14.72 | 2,020,990 |
| 2021-06-14 | $15.23 | $15.23 | $15.23 | $15.23 | $15.23 | 0 |
| 2021-06-11 | $15.76 | $15.95 | $15.16 | $15.23 | $15.23 | 2,141,910 |
| 2021-06-10 | $16.05 | $16.15 | $15.50 | $15.53 | $15.53 | 2,595,780 |
| 2021-06-09 | $16.05 | $16.20 | $15.90 | $16.03 | $16.03 | 2,573,480 |
| 2021-06-08 | $15.93 | $16.29 | $15.62 | $16.10 | $16.10 | 3,719,750 |
| 2021-06-07 | $15.61 | $16.10 | $15.31 | $15.96 | $15.96 | 4,366,470 |
| 2021-06-04 | $15.96 | $17.01 | $15.61 | $16.23 | $16.23 | 8,282,690 |
| 2021-06-03 | $14.24 | $15.61 | $14.19 | $15.61 | $15.61 | 4,168,410 |
| 2021-06-02 | $14.15 | $14.29 | $14.04 | $14.19 | $14.19 | 1,250,970 |
| 2021-06-01 | $14.20 | $14.27 | $14.09 | $14.15 | $14.15 | 1,336,820 |
| 2021-05-31 | $14.59 | $14.59 | $14.00 | $14.14 | $14.14 | 1,478,660 |
| 2021-05-28 | $14.56 | $14.72 | $14.31 | $14.54 | $14.54 | 848,110 |
| 2021-05-27 | $14.48 | $14.66 | $14.46 | $14.55 | $14.55 | 709,320 |
| 2021-05-26 | $14.36 | $14.57 | $14.29 | $14.50 | $14.50 | 722,820 |
| 2021-05-25 | $14.50 | $14.68 | $14.20 | $14.33 | $14.33 | 1,449,310 |
| 2021-05-24 | $14.72 | $14.77 | $14.40 | $14.45 | $14.45 | 1,115,740 |
| 2021-05-21 | $14.96 | $15.05 | $14.65 | $14.67 | $14.67 | 874,860 |
| 2021-05-20 | $15.20 | $15.20 | $14.86 | $14.97 | $14.97 | 751,900 |
| 2021-05-19 | $15.01 | $15.24 | $14.85 | $15.24 | $15.24 | 766,940 |
| 2021-05-18 | $15.06 | $15.06 | $14.85 | $14.92 | $14.92 | 612,940 |
| 2021-05-17 | $14.99 | $15.36 | $14.99 | $15.06 | $15.06 | 1,157,530 |
| 2021-05-14 | $15.46 | $15.54 | $15.26 | $15.37 | $15.37 | 665,610 |
| 2021-05-13 | $15.46 | $16.06 | $15.40 | $15.46 | $15.46 | 751,350 |
| 2021-05-12 | $14.93 | $15.78 | $14.71 | $15.61 | $15.61 | 1,954,520 |
| 2021-05-11 | $14.94 | $15.10 | $14.60 | $14.96 | $14.96 | 657,040 |
| 2021-05-10 | $15.05 | $15.22 | $14.68 | $14.88 | $14.88 | 891,270 |
| 2021-05-07 | $15.27 | $15.46 | $15.02 | $15.05 | $15.05 | 1,083,340 |
| 2021-05-06 | $15.58 | $15.70 | $15.27 | $15.27 | $15.27 | 1,089,080 |
| 2021-05-05 | $15.76 | $15.76 | $15.76 | $15.76 | $15.76 | 0 |
| 2021-05-04 | $15.76 | $15.76 | $15.76 | $15.76 | $15.76 | 0 |
| 2021-04-30 | $15.63 | $15.76 | $15.15 | $15.76 | $15.76 | 1,345,740 |
| 2021-04-29 | $15.58 | $16.17 | $15.52 | $15.76 | $15.76 | 1,153,980 |
| 2021-04-28 | $16.30 | $16.30 | $15.49 | $15.63 | $15.63 | 2,711,750 |
| 2021-04-27 | $16.17 | $16.63 | $16.00 | $16.52 | $16.52 | 1,140,410 |
| 2021-04-26 | $16.14 | $16.73 | $16.05 | $16.30 | $16.30 | 1,672,830 |
| 2021-04-23 | $16.30 | $16.30 | $15.86 | $16.14 | $16.14 | 1,017,710 |
| 2021-04-22 | $16.07 | $16.37 | $15.98 | $16.27 | $16.27 | 941,100 |
| 2021-04-21 | $16.20 | $16.68 | $16.03 | $16.12 | $16.12 | 985,620 |
| 2021-04-20 | $16.10 | $16.45 | $16.03 | $16.18 | $16.18 | 1,152,100 |
| 2021-04-19 | $15.75 | $16.25 | $15.75 | $16.22 | $16.22 | 1,068,220 |
| 2021-04-16 | $15.59 | $16.06 | $15.29 | $15.90 | $15.90 | 1,398,840 |
| 2021-04-15 | $15.45 | $15.88 | $15.45 | $15.49 | $15.49 | 1,028,770 |
| 2021-04-14 | $16.37 | $16.37 | $15.43 | $15.72 | $15.72 | 2,155,310 |
| 2021-04-13 | $16.26 | $16.80 | $16.11 | $16.24 | $16.24 | 1,287,200 |
| 2021-04-12 | $16.13 | $16.93 | $16.08 | $16.30 | $16.30 | 2,677,080 |
| 2021-04-09 | $16.35 | $16.45 | $16.03 | $16.13 | $16.13 | 2,645,190 |
| 2021-04-08 | $16.27 | $17.63 | $16.11 | $16.59 | $16.59 | 2,923,360 |
| 2021-04-07 | $16.30 | $16.44 | $16.10 | $16.27 | $16.27 | 1,070,600 |
| 2021-04-06 | $16.20 | $16.29 | $16.10 | $16.18 | $16.18 | 957,820 |
| 2021-04-05 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 0 |
| 2021-04-02 | $16.75 | $16.75 | $16.10 | $16.15 | $16.15 | 1,611,640 |
| 2021-04-01 | $16.31 | $16.88 | $16.07 | $16.47 | $16.47 | 2,126,370 |
| 2021-03-31 | $16.15 | $16.75 | $16.13 | $16.35 | $16.35 | 2,235,600 |
| 2021-03-30 | $16.40 | $16.51 | $15.86 | $16.02 | $16.02 | 2,136,590 |
| 2021-03-29 | $16.62 | $16.86 | $16.25 | $16.43 | $16.43 | 1,747,350 |
| 2021-03-26 | $16.32 | $16.95 | $16.32 | $16.68 | $16.68 | 1,487,200 |
| 2021-03-25 | $16.74 | $16.89 | $16.34 | $16.40 | $16.40 | 1,804,560 |
| 2021-03-24 | $16.80 | $16.91 | $16.00 | $16.74 | $16.74 | 1,388,520 |
| 2021-03-23 | $16.75 | $17.19 | $16.71 | $16.89 | $16.89 | 2,359,840 |
| 2021-03-22 | $17.20 | $17.26 | $16.60 | $16.67 | $16.67 | 2,247,480 |
| 2021-03-19 | $17.06 | $17.41 | $17.06 | $17.23 | $17.23 | 1,425,120 |
| 2021-03-18 | $17.30 | $17.50 | $17.01 | $17.21 | $17.21 | 1,612,730 |
| 2021-03-17 | $17.25 | $17.58 | $16.92 | $17.32 | $17.32 | 1,824,800 |
| 2021-03-16 | $17.54 | $17.74 | $17.20 | $17.33 | $17.33 | 1,944,090 |
| 2021-03-15 | $17.72 | $18.05 | $17.39 | $17.60 | $17.60 | 2,012,590 |
| 2021-03-12 | $17.35 | $17.95 | $17.23 | $17.72 | $17.72 | 2,306,800 |
| 2021-03-11 | $17.02 | $17.93 | $16.78 | $17.48 | $17.48 | 3,584,700 |
| 2021-03-10 | $17.81 | $18.02 | $17.00 | $17.14 | $17.14 | 4,827,130 |
| 2021-03-09 | $18.97 | $18.98 | $17.53 | $17.86 | $17.86 | 5,521,390 |
| 2021-03-08 | $18.77 | $19.28 | $18.30 | $19.08 | $19.08 | 7,392,380 |
| 2021-03-05 | $17.22 | $18.66 | $17.10 | $18.58 | $18.58 | 5,379,050 |
| 2021-03-04 | $17.17 | $17.46 | $17.03 | $17.36 | $17.36 | 3,157,090 |
| 2021-03-03 | $16.69 | $17.35 | $16.59 | $17.22 | $17.22 | 3,847,520 |
| 2021-03-02 | $17.10 | $17.10 | $16.21 | $16.88 | $16.88 | 5,984,860 |
| 2021-03-01 | $16.25 | $17.00 | $15.93 | $16.99 | $16.99 | 5,603,100 |
| 2021-02-26 | $15.11 | $16.49 | $15.11 | $16.29 | $16.29 | 5,031,400 |
| 2021-02-25 | $15.88 | $15.88 | $15.26 | $15.47 | $15.47 | 4,049,130 |
| 2021-02-24 | $15.52 | $16.15 | $15.26 | $15.77 | $15.77 | 3,844,110 |
| 2021-02-23 | $15.23 | $15.50 | $15.17 | $15.25 | $15.25 | 1,898,170 |
| 2021-02-22 | $15.22 | $15.52 | $15.02 | $15.33 | $15.33 | 3,314,830 |
| 2021-02-19 | $14.09 | $15.18 | $13.83 | $14.97 | $14.97 | 2,976,250 |
| 2021-02-18 | $13.38 | $14.07 | $13.37 | $13.94 | $13.94 | 2,272,230 |
| 2021-02-17 | $13.36 | $13.36 | $13.36 | $13.36 | $13.36 | 0 |
| 2021-02-16 | $13.36 | $13.36 | $13.36 | $13.36 | $13.36 | 0 |
| 2021-02-15 | $13.36 | $13.36 | $13.36 | $13.36 | $13.36 | 0 |
| 2021-02-12 | $13.36 | $13.36 | $13.36 | $13.36 | $13.36 | 0 |
| 2021-02-11 | $13.36 | $13.36 | $13.36 | $13.36 | $13.36 | 0 |
| 2021-02-10 | $13.48 | $13.66 | $13.30 | $13.36 | $13.36 | 1,431,170 |
| 2021-02-09 | $13.08 | $13.50 | $13.04 | $13.33 | $13.33 | 1,958,270 |
| 2021-02-08 | $13.46 | $13.50 | $13.00 | $13.04 | $13.04 | 1,825,780 |
| 2021-02-05 | $13.68 | $14.03 | $13.44 | $13.44 | $13.44 | 1,731,440 |
| 2021-02-04 | $14.20 | $14.36 | $13.51 | $13.83 | $13.83 | 2,870,070 |
| 2021-02-03 | $14.20 | $14.40 | $13.92 | $14.40 | $14.40 | 2,383,870 |
| 2021-02-02 | $14.47 | $14.49 | $14.16 | $14.19 | $14.19 | 1,808,500 |
| 2021-02-01 | $14.65 | $15.02 | $14.37 | $14.40 | $14.40 | 2,255,870 |
| 2021-01-29 | $14.99 | $15.22 | $14.56 | $14.63 | $14.63 | 2,419,980 |
| 2021-01-28 | $15.35 | $15.53 | $14.91 | $14.95 | $14.95 | 2,448,640 |
| 2021-01-27 | $15.39 | $15.73 | $15.28 | $15.41 | $15.41 | 1,683,300 |
| 2021-01-26 | $15.40 | $15.84 | $15.31 | $15.60 | $15.60 | 1,896,280 |
| 2021-01-25 | $16.49 | $16.49 | $15.55 | $15.64 | $15.64 | 3,586,490 |
| 2021-01-22 | $16.17 | $16.38 | $15.98 | $16.21 | $16.21 | 3,432,710 |
| 2021-01-21 | $15.75 | $16.30 | $15.75 | $16.24 | $16.24 | 4,217,610 |
| 2021-01-20 | $15.84 | $15.93 | $15.62 | $15.72 | $15.72 | 2,238,250 |
| 2021-01-19 | $16.23 | $16.49 | $15.68 | $15.89 | $15.89 | 4,868,720 |
| 2021-01-18 | $15.99 | $16.68 | $15.70 | $16.28 | $16.28 | 4,835,820 |
| 2021-01-15 | $15.52 | $16.16 | $15.52 | $15.88 | $15.88 | 3,968,030 |
| 2021-01-14 | $15.27 | $15.89 | $15.12 | $15.63 | $15.63 | 4,381,470 |
| 2021-01-13 | $15.48 | $15.64 | $15.21 | $15.39 | $15.39 | 4,858,830 |
| 2021-01-12 | $14.95 | $16.19 | $14.89 | $15.73 | $15.73 | 8,930,610 |
| 2021-01-11 | $15.99 | $15.99 | $15.05 | $15.09 | $15.09 | 7,750,270 |
| 2021-01-08 | $15.63 | $15.85 | $15.10 | $15.63 | $15.63 | 7,847,760 |
| 2021-01-07 | $17.27 | $17.27 | $15.66 | $15.74 | $15.74 | 13,055,320 |
| 2021-01-06 | $17.57 | $18.12 | $17.02 | $17.39 | $17.39 | 12,291,860 |
| 2021-01-05 | $17.80 | $18.80 | $17.80 | $17.80 | $17.80 | 21,833,800 |
| 2021-01-04 | $19.78 | $19.78 | $19.78 | $19.78 | $19.78 | 740,500 |
| 2021-01-01 | $21.98 | $21.98 | $21.98 | $21.98 | $21.98 | 0 |
| 2020-12-31 | $21.98 | $21.98 | $21.98 | $21.98 | $21.98 | 555,400 |
| 2020-12-30 | $24.42 | $24.42 | $24.42 | $24.42 | $24.42 | 373,400 |
| 2020-12-29 | $27.13 | $27.13 | $27.13 | $27.13 | $27.13 | 825,500 |
| 2020-12-28 | $35.93 | $35.94 | $30.14 | $30.14 | $30.14 | 10,719,630 |
| 2020-12-25 | $33.95 | $34.98 | $32.37 | $33.49 | $33.49 | 13,799,700 |
| 2020-12-24 | $32.95 | $34.72 | $32.95 | $33.95 | $33.95 | 12,856,770 |
| 2020-12-23 | $30.07 | $32.96 | $29.87 | $32.91 | $32.91 | 9,675,230 |
| 2020-12-22 | $28.70 | $30.43 | $28.39 | $30.43 | $30.43 | 9,245,000 |
| 2020-12-21 | $27.20 | $28.50 | $27.03 | $28.49 | $28.49 | 8,159,370 |
| 2020-12-18 | $26.67 | $27.41 | $26.50 | $27.39 | $27.39 | 5,748,200 |
| 2020-12-17 | $26.50 | $26.80 | $26.35 | $26.72 | $26.72 | 3,632,750 |
| 2020-12-16 | $27.00 | $27.01 | $26.25 | $26.45 | $26.45 | 3,207,490 |
| 2020-12-15 | $25.99 | $26.45 | $25.00 | $26.43 | $26.43 | 4,986,750 |
| 2020-12-14 | $27.01 | $27.12 | $25.85 | $26.00 | $26.00 | 5,728,850 |
| 2020-12-11 | $27.41 | $27.41 | $26.60 | $27.01 | $27.01 | 5,697,440 |
| 2020-12-10 | $26.53 | $27.16 | $26.00 | $26.98 | $26.98 | 7,048,860 |
| 2020-12-09 | $27.36 | $28.00 | $26.82 | $26.82 | $26.82 | 6,352,820 |
| 2020-12-08 | $26.30 | $27.50 | $26.12 | $27.50 | $27.50 | 10,798,550 |
| 2020-12-07 | $26.75 | $27.60 | $25.96 | $26.30 | $26.30 | 5,809,620 |
| 2020-12-04 | $25.96 | $27.12 | $25.96 | $26.67 | $26.67 | 4,587,650 |
| 2020-12-03 | $26.40 | $26.50 | $25.97 | $26.15 | $26.15 | 4,678,280 |
| 2020-12-02 | $24.80 | $27.00 | $24.80 | $26.63 | $26.63 | 6,297,880 |
| 2020-12-01 | $26.31 | $27.38 | $25.69 | $26.28 | $26.28 | 6,364,220 |
| 2020-11-30 | $26.55 | $26.65 | $26.10 | $26.57 | $26.57 | 2,686,770 |
| 2020-11-27 | $26.46 | $26.56 | $25.93 | $26.56 | $26.56 | 2,238,000 |
| 2020-11-26 | $26.38 | $26.56 | $26.05 | $26.40 | $26.40 | 1,797,860 |
| 2020-11-25 | $27.20 | $27.20 | $26.40 | $26.47 | $26.47 | 2,247,870 |
| 2020-11-24 | $26.59 | $26.85 | $26.05 | $26.74 | $26.74 | 2,404,260 |
| 2020-11-23 | $26.58 | $26.98 | $25.72 | $26.59 | $26.59 | 4,142,010 |
| 2020-11-20 | $26.45 | $26.65 | $26.05 | $26.29 | $26.29 | 1,538,670 |
| 2020-11-19 | $26.81 | $26.84 | $26.16 | $26.30 | $26.30 | 2,328,060 |
| 2020-11-18 | $27.25 | $27.85 | $26.80 | $26.95 | $26.95 | 4,389,880 |
| 2020-11-17 | $27.16 | $27.42 | $26.60 | $27.28 | $27.28 | 3,691,700 |
| 2020-11-16 | $27.35 | $27.70 | $27.15 | $27.28 | $27.28 | 3,042,450 |
| 2020-11-13 | $27.07 | $27.65 | $26.56 | $27.53 | $27.53 | 4,944,290 |
| 2020-11-12 | $26.30 | $27.38 | $26.00 | $27.00 | $27.00 | 4,289,890 |
| 2020-11-11 | $26.44 | $26.68 | $26.17 | $26.21 | $26.21 | 2,239,110 |
| 2020-11-10 | $26.20 | $26.59 | $25.88 | $26.54 | $26.54 | 3,932,240 |
| 2020-11-09 | $25.99 | $26.70 | $25.70 | $26.52 | $26.52 | 3,834,020 |
| 2020-11-06 | $25.15 | $25.97 | $24.79 | $25.88 | $25.88 | 5,768,470 |
| 2020-11-05 | $24.88 | $25.50 | $24.20 | $25.50 | $25.50 | 7,535,240 |
| 2020-11-04 | $25.29 | $25.86 | $24.80 | $25.34 | $25.34 | 4,987,760 |
| 2020-11-03 | $25.40 | $25.67 | $24.70 | $25.33 | $25.33 | 4,666,340 |
| 2020-11-02 | $26.06 | $26.27 | $24.99 | $25.60 | $25.60 | 3,880,670 |
| 2020-10-30 | $26.19 | $26.50 | $25.50 | $26.21 | $26.21 | 3,682,380 |
| 2020-10-29 | $25.36 | $26.30 | $25.03 | $26.19 | $26.19 | 3,040,550 |
| 2020-10-28 | $27.20 | $27.20 | $24.18 | $25.81 | $25.81 | 5,548,490 |
| 2020-10-27 | $27.90 | $27.90 | $26.24 | $26.83 | $26.83 | 3,811,050 |
| 2020-10-26 | $27.98 | $27.98 | $27.13 | $27.45 | $27.45 | 1,517,580 |
| 2020-10-23 | $27.34 | $27.84 | $26.70 | $27.68 | $27.68 | 3,389,770 |
| 2020-10-22 | $26.95 | $27.46 | $25.84 | $27.35 | $27.35 | 6,558,860 |
| 2020-10-21 | $27.70 | $28.00 | $26.51 | $27.46 | $27.46 | 3,776,560 |
| 2020-10-20 | $27.45 | $27.95 | $27.06 | $27.70 | $27.70 | 1,770,340 |
| 2020-10-19 | $27.29 | $27.55 | $26.71 | $27.46 | $27.46 | 2,043,880 |
| 2020-10-16 | $26.95 | $27.29 | $26.65 | $26.87 | $26.87 | 1,611,320 |
| 2020-10-15 | $27.03 | $27.20 | $26.21 | $27.00 | $27.00 | 1,902,830 |
| 2020-10-14 | $26.85 | $27.37 | $25.79 | $27.03 | $27.03 | 2,403,520 |
| 2020-10-13 | $25.52 | $26.66 | $25.13 | $26.20 | $26.20 | 2,179,000 |
| 2020-10-12 | $25.41 | $26.22 | $25.27 | $25.39 | $25.39 | 1,973,970 |
| 2020-10-09 | $25.54 | $25.54 | $24.30 | $25.28 | $25.28 | 2,254,430 |
| 2020-10-08 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 0 |
| 2020-10-07 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 0 |
| 2020-10-06 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 0 |
| 2020-10-05 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 0 |
| 2020-10-02 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 0 |
| 2020-10-01 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 0 |
| 2020-09-30 | $25.12 | $26.10 | $24.30 | $24.80 | $24.80 | 1,995,270 |
| 2020-09-29 | $23.80 | $25.15 | $23.22 | $24.99 | $24.99 | 4,931,540 |
| 2020-09-28 | $27.20 | $28.42 | $25.28 | $25.80 | $25.80 | 8,905,370 |
| 2020-09-25 | $28.17 | $28.88 | $27.21 | $28.08 | $28.08 | 4,609,250 |
| 2020-09-24 | $26.03 | $28.33 | $25.86 | $28.01 | $28.01 | 5,704,910 |
| 2020-09-23 | $25.80 | $26.49 | $25.79 | $26.43 | $26.43 | 2,659,880 |
| 2020-09-22 | $26.00 | $26.43 | $25.35 | $26.10 | $26.10 | 3,569,990 |
| 2020-09-21 | $24.96 | $26.52 | $24.86 | $26.48 | $26.48 | 2,880,860 |
| 2020-09-18 | $24.81 | $25.61 | $24.26 | $25.23 | $25.23 | 2,898,760 |
| 2020-09-17 | $24.11 | $24.82 | $23.53 | $24.57 | $24.57 | 4,418,530 |
| 2020-09-16 | $24.30 | $24.37 | $23.63 | $24.17 | $24.17 | 1,768,720 |
| 2020-09-15 | $23.60 | $24.30 | $23.30 | $24.03 | $24.03 | 1,948,080 |
| 2020-09-14 | $23.68 | $24.38 | $23.08 | $23.52 | $23.52 | 1,488,180 |
| 2020-09-11 | $23.86 | $23.86 | $22.98 | $23.66 | $23.66 | 2,053,850 |
| 2020-09-10 | $23.74 | $24.29 | $23.24 | $23.80 | $23.80 | 3,228,370 |
| 2020-09-09 | $23.92 | $24.48 | $23.02 | $23.68 | $23.68 | 2,837,320 |
| 2020-09-08 | $25.10 | $25.16 | $22.67 | $23.65 | $23.65 | 6,251,000 |
| 2020-09-07 | $23.42 | $24.56 | $23.18 | $24.46 | $24.46 | 3,017,450 |
| 2020-09-04 | $23.13 | $23.89 | $22.57 | $23.60 | $23.60 | 1,373,720 |
| 2020-09-03 | $23.19 | $23.98 | $22.77 | $23.60 | $23.60 | 3,460,430 |
| 2020-09-02 | $22.42 | $23.60 | $22.06 | $23.24 | $23.24 | 2,902,070 |
| 2020-09-01 | $21.06 | $22.68 | $21.06 | $22.38 | $22.38 | 3,273,470 |
| 2020-08-31 | $21.91 | $22.28 | $21.74 | $21.89 | $21.89 | 1,373,870 |
| 2020-08-28 | $21.56 | $22.25 | $21.56 | $21.90 | $21.90 | 1,789,310 |
| 2020-08-27 | $21.70 | $22.12 | $21.07 | $21.85 | $21.85 | 1,656,330 |
| 2020-08-26 | $22.30 | $22.34 | $21.21 | $21.70 | $21.70 | 3,194,180 |
| 2020-08-25 | $20.78 | $22.26 | $20.57 | $21.99 | $21.99 | 4,110,250 |
| 2020-08-24 | $19.80 | $20.82 | $19.50 | $20.81 | $20.81 | 1,792,190 |
| 2020-08-21 | $19.66 | $20.12 | $19.66 | $19.85 | $19.85 | 749,940 |
| 2020-08-20 | $20.80 | $20.80 | $19.33 | $19.95 | $19.95 | 1,262,130 |
| 2020-08-19 | $20.39 | $20.56 | $19.80 | $19.80 | $19.80 | 1,494,060 |
| 2020-08-18 | $20.28 | $20.85 | $20.27 | $20.39 | $20.39 | 1,325,260 |
| 2020-08-17 | $20.46 | $20.66 | $20.03 | $20.43 | $20.43 | 1,269,900 |
| 2020-08-14 | $20.25 | $20.99 | $19.80 | $20.44 | $20.44 | 1,560,320 |
| 2020-08-13 | $20.30 | $20.60 | $20.01 | $20.08 | $20.08 | 1,126,150 |
| 2020-08-12 | $20.51 | $20.80 | $19.67 | $20.29 | $20.29 | 1,569,160 |
| 2020-08-11 | $21.31 | $21.69 | $20.50 | $20.57 | $20.57 | 1,891,170 |
| 2020-08-10 | $21.11 | $22.07 | $21.05 | $21.34 | $21.34 | 1,548,530 |
| 2020-08-07 | $21.16 | $21.85 | $20.89 | $21.33 | $21.33 | 2,038,340 |
| 2020-08-06 | $22.11 | $22.48 | $21.20 | $21.62 | $21.62 | 2,828,270 |
| 2020-08-05 | $21.19 | $22.44 | $20.82 | $22.10 | $22.10 | 4,706,130 |
| 2020-08-04 | $21.37 | $21.37 | $20.70 | $21.18 | $21.18 | 3,186,060 |
| 2020-08-03 | $21.00 | $21.87 | $20.88 | $21.38 | $21.38 | 4,784,820 |
| 2020-07-31 | $20.90 | $21.90 | $20.38 | $21.17 | $21.17 | 6,758,210 |
| 2020-07-30 | $21.02 | $23.02 | $20.60 | $22.00 | $22.00 | 8,219,790 |
| 2020-07-29 | $20.79 | $21.48 | $20.28 | $20.93 | $20.93 | 4,517,230 |
| 2020-07-28 | $18.80 | $20.79 | $18.80 | $20.79 | $20.79 | 3,034,150 |
| 2020-07-27 | $19.36 | $19.96 | $18.81 | $18.90 | $18.90 | 1,887,600 |
| 2020-07-24 | $20.67 | $20.67 | $19.51 | $19.56 | $19.56 | 3,200,700 |
| 2020-07-23 | $20.52 | $21.37 | $19.50 | $20.86 | $20.86 | 4,463,680 |
| 2020-07-22 | $18.60 | $20.45 | $18.20 | $20.45 | $20.45 | 4,099,560 |
| 2020-07-21 | $18.56 | $18.94 | $18.36 | $18.59 | $18.59 | 1,672,960 |
| 2020-07-20 | $17.99 | $18.70 | $17.91 | $18.56 | $18.56 | 2,435,720 |
| 2020-07-17 | $18.80 | $18.84 | $17.75 | $17.81 | $17.81 | 5,166,200 |
| 2020-07-16 | $21.24 | $21.24 | $19.13 | $19.13 | $19.13 | 6,436,710 |
| 2020-07-15 | $23.00 | $24.89 | $21.24 | $21.25 | $21.25 | 9,477,860 |
| 2020-07-14 | $21.85 | $22.99 | $20.42 | $22.99 | $22.99 | 7,743,240 |
| 2020-07-13 | $21.24 | $21.24 | $20.02 | $20.90 | $20.90 | 8,426,500 |
| 2020-07-10 | $19.91 | $20.00 | $19.31 | $19.31 | $19.31 | 4,225,450 |
| 2020-07-09 | $19.32 | $20.39 | $19.12 | $20.10 | $20.10 | 5,624,030 |
| 2020-07-08 | $19.01 | $19.54 | $19.00 | $19.38 | $19.38 | 4,946,710 |
| 2020-07-07 | $19.60 | $20.31 | $19.15 | $19.70 | $19.70 | 6,753,040 |
| 2020-07-06 | $20.22 | $22.09 | $19.91 | $20.25 | $20.25 | 8,517,470 |
| 2020-07-03 | $18.55 | $20.86 | $18.01 | $20.19 | $20.19 | 7,326,100 |
| 2020-07-02 | $18.73 | $19.49 | $18.40 | $18.96 | $18.96 | 7,469,440 |
| 2020-07-01 | $19.56 | $19.79 | $17.94 | $18.14 | $18.14 | 8,768,000 |
| 2020-06-30 | $18.19 | $18.79 | $17.00 | $18.79 | $18.79 | 7,636,790 |
| 2020-06-29 | $15.57 | $17.08 | $15.57 | $17.08 | $17.08 | 4,478,920 |
| 2020-06-26 | $15.53 | $15.53 | $15.53 | $15.53 | $15.53 | 0 |
| 2020-06-25 | $15.53 | $15.53 | $15.53 | $15.53 | $15.53 | 0 |
| 2020-06-24 | $15.45 | $15.75 | $15.36 | $15.53 | $15.53 | 1,377,520 |
| 2020-06-23 | $15.60 | $15.83 | $15.36 | $15.45 | $15.45 | 1,096,970 |
| 2020-06-22 | $15.56 | $15.87 | $15.56 | $15.67 | $15.67 | 959,770 |
| 2020-06-19 | $15.66 | $15.94 | $15.55 | $15.65 | $15.65 | 1,097,900 |
| 2020-06-18 | $15.75 | $15.96 | $15.66 | $15.82 | $15.82 | 1,237,660 |
| 2020-06-17 | $16.08 | $16.08 | $15.50 | $15.84 | $15.84 | 3,317,270 |
| 2020-06-16 | $16.20 | $16.85 | $16.00 | $16.26 | $16.26 | 2,098,960 |
| 2020-06-15 | $27.98 | $27.98 | $25.01 | $25.87 | $16.46 | 2,709,150 |
| 2020-06-12 | $24.75 | $25.86 | $24.75 | $25.60 | $16.29 | 1,449,600 |
| 2020-06-11 | $25.80 | $25.80 | $25.05 | $25.34 | $16.13 | 870,690 |
| 2020-06-10 | $25.90 | $26.29 | $25.45 | $25.55 | $16.26 | 1,215,740 |
| 2020-06-09 | $26.19 | $27.00 | $25.64 | $25.96 | $16.52 | 2,034,600 |
| 2020-06-08 | $25.65 | $25.97 | $25.41 | $25.74 | $16.38 | 881,590 |
| 2020-06-05 | $25.50 | $25.70 | $25.23 | $25.46 | $16.20 | 672,740 |
| 2020-06-04 | $25.72 | $25.89 | $25.33 | $25.47 | $16.21 | 760,000 |
| 2020-06-03 | $24.60 | $25.88 | $24.51 | $25.72 | $16.37 | 1,621,140 |
| 2020-06-02 | $24.60 | $24.95 | $24.56 | $24.62 | $15.67 | 1,042,300 |
| 2020-06-01 | $24.60 | $24.90 | $24.48 | $24.66 | $15.69 | 1,081,600 |
| 2020-05-29 | $24.65 | $24.65 | $24.19 | $24.48 | $15.58 | 333,300 |
| 2020-05-28 | $24.72 | $24.80 | $24.19 | $24.44 | $15.55 | 349,600 |
| 2020-05-27 | $25.00 | $25.19 | $24.62 | $24.72 | $15.73 | 765,500 |
| 2020-05-26 | $24.40 | $25.39 | $24.38 | $24.91 | $15.85 | 1,128,200 |
| 2020-05-25 | $24.00 | $24.55 | $24.00 | $24.36 | $15.50 | 598,900 |
| 2020-05-22 | $25.04 | $25.04 | $23.71 | $24.28 | $15.45 | 862,900 |
| 2020-05-21 | $25.55 | $25.55 | $24.90 | $24.91 | $15.85 | 889,600 |
| 2020-05-20 | $26.00 | $26.00 | $25.26 | $25.31 | $16.11 | 1,394,500 |
| 2020-05-19 | $26.00 | $26.20 | $25.66 | $25.83 | $16.44 | 983,370 |
| 2020-05-18 | $26.28 | $26.28 | $25.40 | $25.99 | $16.54 | 1,319,640 |
| 2020-05-15 | $25.70 | $25.70 | $25.02 | $25.18 | $16.02 | 573,600 |
| 2020-05-14 | $25.17 | $25.53 | $25.17 | $25.20 | $16.04 | 656,500 |
| 2020-05-13 | $25.71 | $25.71 | $25.24 | $25.38 | $16.15 | 751,400 |
| 2020-05-12 | $26.24 | $26.24 | $25.35 | $25.38 | $16.15 | 1,177,200 |
| 2020-05-11 | $26.00 | $26.27 | $25.61 | $26.24 | $16.70 | 1,503,550 |
| 2020-05-08 | $24.07 | $26.07 | $24.04 | $25.55 | $16.26 | 1,724,060 |
| 2020-05-07 | $24.30 | $24.40 | $24.06 | $24.18 | $15.39 | 712,280 |
| 2020-05-06 | $23.65 | $24.40 | $23.65 | $24.13 | $15.36 | 902,100 |
| 2020-05-05 | $24.15 | $24.15 | $24.15 | $24.15 | $15.37 | 0 |
| 2020-05-04 | $24.15 | $24.15 | $24.15 | $24.15 | $15.37 | 0 |
| 2020-05-01 | $24.15 | $24.15 | $24.15 | $24.15 | $15.37 | 0 |
| 2020-04-30 | $25.00 | $25.10 | $24.10 | $24.15 | $15.37 | 1,624,460 |
| 2020-04-29 | $24.00 | $24.55 | $23.93 | $24.36 | $15.50 | 863,680 |
| 2020-04-28 | $24.75 | $25.00 | $23.51 | $24.38 | $15.52 | 1,059,530 |
| 2020-04-27 | $23.97 | $24.76 | $23.97 | $24.75 | $15.75 | 1,152,010 |
| 2020-04-24 | $24.21 | $24.21 | $23.82 | $24.19 | $15.39 | 734,600 |
| 2020-04-23 | $23.69 | $24.35 | $23.69 | $24.16 | $15.38 | 1,594,800 |
| 2020-04-22 | $24.09 | $24.29 | $23.75 | $24.20 | $15.40 | 1,132,930 |
| 2020-04-21 | $24.90 | $24.90 | $23.26 | $24.13 | $15.36 | 1,226,500 |
| 2020-04-20 | $24.24 | $24.69 | $23.99 | $24.60 | $15.66 | 2,073,400 |
| 2020-04-17 | $23.24 | $24.38 | $23.10 | $23.96 | $15.25 | 2,150,400 |
| 2020-04-16 | $22.27 | $23.19 | $22.05 | $23.09 | $14.69 | 1,254,120 |
| 2020-04-15 | $22.42 | $22.67 | $22.30 | $22.47 | $14.30 | 761,290 |
| 2020-04-14 | $22.50 | $22.72 | $22.07 | $22.40 | $14.26 | 566,500 |
| 2020-04-13 | $22.00 | $22.43 | $21.86 | $22.33 | $14.21 | 379,380 |
| 2020-04-10 | $22.68 | $22.68 | $22.12 | $22.16 | $14.10 | 559,900 |
| 2020-04-09 | $22.10 | $22.80 | $22.06 | $22.75 | $14.48 | 701,810 |
| 2020-04-08 | $22.08 | $22.37 | $21.96 | $22.26 | $14.17 | 385,100 |
| 2020-04-07 | $22.14 | $22.46 | $22.03 | $22.11 | $14.07 | 580,800 |
| 2020-04-06 | $22.14 | $22.14 | $22.14 | $22.14 | $14.09 | 0 |
| 2020-04-03 | $22.16 | $22.49 | $22.05 | $22.14 | $14.09 | 496,500 |
| 2020-04-02 | $21.70 | $22.26 | $21.70 | $22.25 | $14.16 | 479,900 |
| 2020-04-01 | $22.12 | $22.44 | $21.84 | $22.03 | $14.02 | 585,200 |
| 2020-03-31 | $22.47 | $22.58 | $22.18 | $22.30 | $14.19 | 860,300 |
| 2020-03-30 | $22.10 | $22.60 | $21.67 | $22.40 | $14.26 | 1,132,050 |
| 2020-03-27 | $21.58 | $22.12 | $21.58 | $22.08 | $14.05 | 1,092,010 |
| 2020-03-26 | $20.60 | $21.63 | $20.52 | $21.40 | $13.62 | 878,300 |
| 2020-03-25 | $20.72 | $20.99 | $20.68 | $20.98 | $13.35 | 741,500 |
| 2020-03-24 | $20.51 | $20.69 | $20.30 | $20.48 | $13.03 | 883,400 |
| 2020-03-23 | $20.50 | $20.50 | $20.15 | $20.44 | $13.01 | 638,700 |
| 2020-03-20 | $21.06 | $21.35 | $20.87 | $20.88 | $13.29 | 821,000 |
| 2020-03-19 | $21.23 | $21.33 | $20.70 | $20.85 | $13.27 | 593,900 |
| 2020-03-18 | $21.46 | $21.65 | $21.22 | $21.22 | $13.50 | 374,500 |
| 2020-03-17 | $21.70 | $21.80 | $21.15 | $21.46 | $13.66 | 969,200 |
| 2020-03-16 | $21.80 | $22.10 | $21.70 | $21.81 | $13.88 | 886,400 |
| 2020-03-13 | $21.00 | $21.90 | $20.62 | $21.84 | $13.90 | 1,444,500 |
| 2020-03-12 | $22.92 | $22.94 | $21.80 | $22.05 | $14.03 | 1,622,330 |
| 2020-03-11 | $22.49 | $23.08 | $22.35 | $23.06 | $14.68 | 1,778,200 |
| 2020-03-10 | $21.63 | $22.68 | $21.63 | $22.49 | $14.31 | 709,100 |
| 2020-03-09 | $22.55 | $22.70 | $22.06 | $22.06 | $14.04 | 642,300 |
| 2020-03-06 | $22.50 | $22.91 | $22.50 | $22.75 | $14.48 | 473,270 |
| 2020-03-05 | $22.50 | $22.96 | $22.50 | $22.86 | $14.55 | 924,800 |
| 2020-03-04 | $21.91 | $22.39 | $21.85 | $22.39 | $14.25 | 805,300 |
| 2020-03-03 | $22.20 | $22.24 | $21.85 | $21.95 | $13.97 | 774,700 |
| 2020-03-02 | $21.55 | $22.19 | $21.55 | $22.11 | $14.07 | 507,300 |
| 2020-02-28 | $21.81 | $22.04 | $21.47 | $21.55 | $13.71 | 845,350 |
| 2020-02-27 | $21.92 | $22.25 | $21.80 | $22.20 | $14.13 | 677,150 |
| 2020-02-26 | $22.13 | $22.22 | $21.90 | $22.01 | $14.01 | 517,030 |
| 2020-02-25 | $22.15 | $22.38 | $21.70 | $22.14 | $14.09 | 851,720 |
| 2020-02-24 | $22.10 | $22.40 | $21.82 | $22.30 | $14.19 | 834,370 |
| 2020-02-21 | $21.62 | $22.25 | $21.44 | $22.14 | $14.09 | 1,472,050 |
| 2020-02-20 | $21.19 | $21.79 | $21.00 | $21.53 | $13.70 | 1,181,800 |
| 2020-02-19 | $21.10 | $21.28 | $20.93 | $21.10 | $13.43 | 414,800 |
| 2020-02-18 | $21.06 | $21.10 | $20.91 | $21.08 | $13.42 | 549,090 |
| 2020-02-17 | $20.73 | $21.05 | $20.66 | $21.03 | $13.38 | 518,090 |
| 2020-02-14 | $20.79 | $20.87 | $20.72 | $20.79 | $13.23 | 505,810 |
| 2020-02-13 | $21.00 | $21.00 | $20.78 | $20.82 | $13.25 | 402,670 |
| 2020-02-12 | $20.74 | $21.00 | $20.73 | $20.98 | $13.35 | 368,080 |
| 2020-02-11 | $20.66 | $21.05 | $20.65 | $20.87 | $13.28 | 569,960 |
| 2020-02-10 | $21.01 | $21.01 | $20.75 | $20.82 | $13.25 | 1,142,400 |
| 2020-02-07 | $20.89 | $20.97 | $20.40 | $20.82 | $13.25 | 1,071,020 |
| 2020-02-06 | $20.36 | $21.15 | $20.15 | $20.89 | $13.29 | 1,113,640 |
| 2020-02-05 | $20.25 | $20.80 | $20.16 | $20.34 | $12.94 | 853,420 |
| 2020-02-04 | $19.10 | $20.72 | $19.02 | $20.38 | $12.97 | 930,560 |
| 2020-02-03 | $19.36 | $19.60 | $19.36 | $19.39 | $12.34 | 1,802,000 |
| 2020-01-31 | $21.51 | $21.51 | $21.51 | $21.51 | $13.69 | 0 |
| 2020-01-30 | $21.51 | $21.51 | $21.51 | $21.51 | $13.69 | 0 |
| 2020-01-29 | $21.51 | $21.51 | $21.51 | $21.51 | $13.69 | 0 |
| 2020-01-28 | $21.51 | $21.51 | $21.51 | $21.51 | $13.69 | 0 |
| 2020-01-27 | $21.51 | $21.51 | $21.51 | $21.51 | $13.69 | 0 |
| 2020-01-24 | $21.51 | $21.51 | $21.51 | $21.51 | $13.69 | 0 |
| 2020-01-23 | $22.51 | $22.58 | $21.38 | $21.51 | $13.69 | 552,900 |
| 2020-01-22 | $22.48 | $22.69 | $22.09 | $22.41 | $14.26 | 544,070 |
| 2020-01-21 | $22.51 | $22.70 | $22.44 | $22.48 | $14.31 | 401,900 |
| 2020-01-20 | $22.61 | $22.74 | $22.15 | $22.66 | $14.42 | 284,740 |
| 2020-01-17 | $22.65 | $22.96 | $22.30 | $22.41 | $14.26 | 451,570 |
| 2020-01-16 | $22.68 | $22.79 | $22.37 | $22.69 | $14.44 | 504,800 |
| 2020-01-15 | $22.79 | $22.85 | $22.53 | $22.67 | $14.43 | 274,100 |
| 2020-01-14 | $22.88 | $22.95 | $22.62 | $22.80 | $14.51 | 426,440 |
| 2020-01-13 | $22.82 | $22.96 | $22.66 | $22.84 | $14.54 | 452,200 |
| 2020-01-10 | $22.33 | $23.03 | $22.28 | $22.81 | $14.52 | 962,500 |
| 2020-01-09 | $21.97 | $22.38 | $21.87 | $22.37 | $14.24 | 857,200 |
| 2020-01-08 | $22.09 | $22.14 | $21.76 | $21.95 | $13.97 | 393,200 |
| 2020-01-07 | $21.61 | $22.12 | $21.61 | $22.09 | $14.06 | 491,500 |
| 2020-01-06 | $21.83 | $21.93 | $21.66 | $21.71 | $13.82 | 442,600 |
| 2020-01-03 | $22.17 | $22.33 | $21.70 | $21.83 | $13.89 | 790,690 |
| 2020-01-02 | $21.88 | $22.46 | $21.72 | $22.33 | $14.21 | 659,710 |
| 2020-01-01 | $21.88 | $21.88 | $21.88 | $21.88 | $13.92 | 0 |
| 2019-12-31 | $21.73 | $21.88 | $21.51 | $21.88 | $13.92 | 337,500 |
| 2019-12-30 | $21.45 | $21.75 | $21.15 | $21.74 | $13.84 | 248,740 |
| 2019-12-27 | $21.81 | $21.90 | $21.61 | $21.61 | $13.75 | 482,400 |
| 2019-12-26 | $21.71 | $21.85 | $21.55 | $21.82 | $13.89 | 383,590 |
| 2019-12-25 | $21.78 | $21.81 | $21.50 | $21.64 | $13.77 | 314,820 |
| 2019-12-24 | $21.33 | $21.70 | $21.32 | $21.68 | $13.80 | 242,400 |
| 2019-12-23 | $21.98 | $21.98 | $21.39 | $21.40 | $13.62 | 350,700 |
| 2019-12-20 | $21.80 | $21.96 | $21.75 | $21.83 | $13.89 | 320,300 |
| 2019-12-19 | $21.81 | $21.88 | $21.70 | $21.84 | $13.90 | 310,300 |
| 2019-12-18 | $21.79 | $21.88 | $21.70 | $21.81 | $13.88 | 479,900 |
| 2019-12-17 | $21.65 | $21.85 | $21.56 | $21.79 | $13.87 | 475,810 |
| 2019-12-16 | $21.60 | $21.68 | $21.36 | $21.67 | $13.79 | 402,300 |
| 2019-12-13 | $21.59 | $21.62 | $21.26 | $21.48 | $13.67 | 418,000 |
| 2019-12-12 | $21.40 | $21.50 | $21.19 | $21.40 | $13.62 | 381,300 |
| 2019-12-11 | $21.43 | $21.59 | $21.35 | $21.36 | $13.59 | 335,190 |
| 2019-12-10 | $21.67 | $21.75 | $21.39 | $21.43 | $13.64 | 556,600 |
| 2019-12-09 | $21.83 | $21.86 | $21.42 | $21.53 | $13.70 | 393,500 |
| 2019-12-06 | $21.37 | $21.66 | $21.23 | $21.63 | $13.77 | 847,390 |
| 2019-12-05 | $21.09 | $21.67 | $21.02 | $21.37 | $13.60 | 591,540 |
| 2019-12-04 | $20.81 | $21.30 | $20.72 | $21.27 | $13.54 | 786,510 |
| 2019-12-03 | $21.25 | $21.25 | $20.70 | $20.96 | $13.34 | 783,000 |
| 2019-12-02 | $20.45 | $21.18 | $20.39 | $21.17 | $13.47 | 738,200 |
| 2019-11-29 | $20.41 | $20.57 | $20.30 | $20.45 | $13.01 | 159,800 |
| 2019-11-28 | $20.70 | $20.81 | $20.42 | $20.50 | $13.05 | 168,160 |
| 2019-11-27 | $20.60 | $20.78 | $20.33 | $20.67 | $13.15 | 455,180 |
| 2019-11-26 | $20.25 | $20.46 | $20.20 | $20.43 | $13.00 | 124,370 |
| 2019-11-25 | $20.30 | $20.46 | $20.21 | $20.40 | $12.98 | 242,730 |
| 2019-11-22 | $20.47 | $20.76 | $20.31 | $20.46 | $13.02 | 241,100 |
| 2019-11-21 | $20.40 | $20.68 | $20.33 | $20.53 | $13.07 | 216,400 |
| 2019-11-20 | $20.74 | $20.90 | $20.47 | $20.50 | $13.05 | 261,040 |
| 2019-11-19 | $20.76 | $20.77 | $20.35 | $20.75 | $13.21 | 190,080 |
| 2019-11-18 | $20.59 | $20.65 | $20.32 | $20.44 | $13.01 | 430,700 |
| 2019-11-15 | $20.70 | $20.70 | $20.45 | $20.59 | $13.10 | 195,550 |
| 2019-11-14 | $20.51 | $20.82 | $20.51 | $20.70 | $13.17 | 236,400 |
| 2019-11-13 | $20.95 | $20.95 | $20.45 | $20.60 | $13.11 | 328,690 |
| 2019-11-12 | $20.83 | $20.94 | $20.62 | $20.83 | $13.26 | 423,460 |
| 2019-11-11 | $21.19 | $21.25 | $20.70 | $20.95 | $13.33 | 896,640 |
| 2019-11-08 | $21.25 | $21.60 | $20.98 | $21.29 | $13.55 | 1,672,520 |
| 2019-11-07 | $20.75 | $21.63 | $20.65 | $21.25 | $13.52 | 1,694,010 |
| 2019-11-06 | $20.66 | $20.70 | $20.45 | $20.69 | $13.17 | 683,600 |
| 2019-11-05 | $20.36 | $20.80 | $20.36 | $20.67 | $13.15 | 886,950 |
| 2019-11-04 | $20.29 | $20.65 | $20.29 | $20.55 | $13.08 | 445,010 |
| 2019-11-01 | $20.70 | $20.78 | $20.20 | $20.50 | $13.05 | 588,550 |
| 2019-10-31 | $20.71 | $20.99 | $20.52 | $20.69 | $13.17 | 387,200 |
| 2019-10-30 | $20.61 | $20.89 | $20.56 | $20.68 | $13.16 | 323,600 |
| 2019-10-29 | $21.35 | $21.43 | $20.70 | $20.77 | $13.22 | 731,900 |
| 2019-10-28 | $21.37 | $21.66 | $21.23 | $21.32 | $13.57 | 702,800 |
| 2019-10-25 | $21.23 | $21.67 | $21.00 | $21.42 | $13.63 | 602,220 |
| 2019-10-24 | $21.23 | $21.39 | $21.00 | $21.24 | $13.52 | 286,000 |
| 2019-10-23 | $21.31 | $21.66 | $21.24 | $21.30 | $13.56 | 400,800 |
| 2019-10-22 | $21.13 | $21.60 | $21.01 | $21.59 | $13.74 | 302,000 |
| 2019-10-21 | $21.39 | $21.39 | $20.80 | $21.12 | $13.44 | 470,600 |
| 2019-10-18 | $21.59 | $21.72 | $21.28 | $21.45 | $13.65 | 532,290 |
| 2019-10-17 | $21.67 | $21.96 | $21.47 | $21.56 | $13.72 | 440,890 |
| 2019-10-16 | $21.60 | $21.99 | $21.42 | $21.48 | $13.67 | 251,600 |
| 2019-10-15 | $21.83 | $22.09 | $21.62 | $21.77 | $13.85 | 510,400 |
| 2019-10-14 | $21.65 | $21.98 | $21.00 | $21.74 | $13.84 | 341,900 |
| 2019-10-11 | $21.67 | $21.79 | $21.36 | $21.45 | $13.65 | 705,610 |
| 2019-10-10 | $20.93 | $21.83 | $20.92 | $21.67 | $13.79 | 503,090 |
| 2019-10-09 | $20.90 | $21.15 | $20.62 | $21.06 | $13.40 | 260,010 |
| 2019-10-08 | $20.32 | $20.97 | $20.16 | $20.91 | $13.31 | 454,500 |
| 2019-10-07 | $20.41 | $20.41 | $20.41 | $20.41 | $12.99 | 0 |
| 2019-10-04 | $20.41 | $20.41 | $20.41 | $20.41 | $12.99 | 0 |
| 2019-10-03 | $20.41 | $20.41 | $20.41 | $20.41 | $12.99 | 0 |
| 2019-10-02 | $20.41 | $20.41 | $20.41 | $20.41 | $12.99 | 0 |
| 2019-10-01 | $20.41 | $20.41 | $20.41 | $20.41 | $12.99 | 0 |
| 2019-09-30 | $21.08 | $21.27 | $20.41 | $20.41 | $12.99 | 514,600 |
| 2019-09-27 | $21.38 | $21.46 | $20.81 | $21.09 | $13.42 | 1,125,500 |
| 2019-09-26 | $21.88 | $21.88 | $20.57 | $21.02 | $13.38 | 654,600 |
| 2019-09-25 | $21.94 | $22.14 | $21.65 | $21.65 | $13.78 | 471,800 |
| 2019-09-24 | $21.89 | $22.23 | $21.88 | $21.94 | $13.96 | 353,900 |
| 2019-09-23 | $22.22 | $22.58 | $21.77 | $21.95 | $13.97 | 421,700 |
| 2019-09-20 | $22.47 | $22.66 | $22.12 | $22.35 | $14.22 | 560,600 |
| 2019-09-19 | $22.22 | $22.70 | $22.08 | $22.47 | $14.30 | 643,780 |
| 2019-09-18 | $21.78 | $22.29 | $21.77 | $22.20 | $14.13 | 525,670 |
| 2019-09-17 | $22.24 | $22.24 | $21.70 | $21.79 | $13.87 | 514,600 |
| 2019-09-16 | $22.15 | $22.38 | $22.07 | $22.18 | $14.12 | 421,100 |
| 2019-09-13 | $22.14 | $22.14 | $22.14 | $22.14 | $14.09 | 0 |
| 2019-09-12 | $22.23 | $22.38 | $22.04 | $22.14 | $14.09 | 316,840 |
| 2019-09-11 | $21.93 | $22.43 | $21.93 | $22.22 | $14.14 | 565,480 |
| 2019-09-10 | $22.18 | $22.28 | $21.90 | $22.09 | $14.06 | 488,630 |
| 2019-09-09 | $21.65 | $22.56 | $21.65 | $22.18 | $14.12 | 1,162,530 |
| 2019-09-06 | $21.67 | $21.82 | $21.53 | $21.62 | $13.76 | 601,600 |
| 2019-09-05 | $21.83 | $22.09 | $21.58 | $21.63 | $13.77 | 1,055,700 |
| 2019-09-04 | $21.44 | $22.16 | $21.31 | $21.94 | $13.96 | 1,781,600 |
| 2019-09-03 | $21.07 | $21.48 | $21.05 | $21.42 | $13.63 | 925,630 |
| 2019-09-02 | $20.81 | $21.16 | $20.52 | $21.05 | $13.40 | 322,900 |
| 2019-08-30 | $21.20 | $21.29 | $20.60 | $20.72 | $13.19 | 513,100 |
| 2019-08-29 | $20.97 | $21.32 | $20.96 | $21.26 | $13.53 | 695,600 |
| 2019-08-28 | $20.85 | $21.07 | $20.70 | $20.97 | $13.35 | 435,400 |
| 2019-08-27 | $20.73 | $20.89 | $20.53 | $20.85 | $13.27 | 428,800 |
| 2019-08-26 | $20.31 | $20.59 | $20.15 | $20.52 | $13.06 | 429,000 |
| 2019-08-23 | $20.80 | $20.95 | $20.70 | $20.76 | $13.21 | 622,830 |
| 2019-08-22 | $21.23 | $21.29 | $20.00 | $21.10 | $13.43 | 1,197,200 |
| 2019-08-21 | $21.21 | $21.25 | $21.10 | $21.20 | $13.49 | 385,780 |
| 2019-08-20 | $21.55 | $21.55 | $21.00 | $21.30 | $13.56 | 1,210,840 |
| 2019-08-19 | $21.13 | $21.54 | $21.13 | $21.50 | $13.68 | 617,300 |
| 2019-08-16 | $21.45 | $21.50 | $21.11 | $21.16 | $13.47 | 877,290 |
| 2019-08-15 | $21.40 | $21.78 | $21.06 | $21.45 | $13.65 | 872,980 |
| 2019-08-14 | $22.15 | $23.99 | $22.03 | $22.35 | $14.22 | 4,285,050 |
| 2019-08-13 | $21.88 | $22.02 | $21.53 | $22.01 | $14.01 | 317,800 |
| 2019-08-12 | $21.87 | $22.25 | $21.50 | $22.04 | $14.03 | 363,600 |
| 2019-08-09 | $22.53 | $22.79 | $21.85 | $22.05 | $14.03 | 359,200 |
| 2019-08-08 | $23.11 | $23.21 | $22.50 | $22.63 | $14.40 | 489,390 |
| 2019-08-07 | $22.57 | $23.72 | $22.57 | $23.43 | $14.91 | 941,560 |
| 2019-08-06 | $23.09 | $23.27 | $22.50 | $22.58 | $14.37 | 189,400 |
| 2019-08-05 | $23.09 | $23.40 | $23.09 | $23.30 | $14.83 | 127,470 |
| 2019-08-02 | $23.46 | $23.46 | $23.03 | $23.10 | $14.70 | 281,180 |
| 2019-08-01 | $24.08 | $24.29 | $23.70 | $23.71 | $15.09 | 251,500 |
| 2019-07-31 | $24.51 | $24.51 | $24.00 | $24.33 | $15.48 | 213,670 |
| 2019-07-30 | $24.30 | $24.57 | $24.11 | $24.44 | $15.55 | 166,720 |
| 2019-07-29 | $24.40 | $24.86 | $24.10 | $24.42 | $15.54 | 307,420 |
| 2019-07-26 | $25.30 | $25.30 | $24.30 | $24.41 | $15.53 | 952,260 |
| 2019-07-25 | $24.45 | $25.67 | $24.25 | $25.41 | $16.17 | 689,890 |
| 2019-07-24 | $23.72 | $24.90 | $23.61 | $24.53 | $15.61 | 393,500 |
| 2019-07-23 | $23.90 | $23.93 | $23.56 | $23.66 | $15.06 | 96,220 |
| 2019-07-22 | $24.30 | $24.60 | $23.48 | $23.69 | $15.08 | 219,600 |
| 2019-07-19 | $24.34 | $24.43 | $24.08 | $24.20 | $15.40 | 175,500 |
| 2019-07-18 | $24.13 | $24.62 | $24.03 | $24.25 | $15.43 | 218,700 |
| 2019-07-17 | $24.64 | $24.79 | $24.10 | $24.24 | $15.43 | 186,780 |
| 2019-07-16 | $24.43 | $24.84 | $24.43 | $24.62 | $15.67 | 149,750 |
| 2019-07-15 | $25.32 | $25.45 | $24.08 | $24.68 | $15.71 | 304,720 |
| 2019-07-12 | $25.53 | $25.53 | $25.04 | $25.32 | $16.11 | 271,580 |
| 2019-07-11 | $25.33 | $25.86 | $25.11 | $25.68 | $16.34 | 1,477,980 |
| 2019-07-10 | $25.25 | $26.19 | $24.90 | $25.46 | $16.20 | 1,331,620 |
| 2019-07-09 | $24.21 | $25.25 | $24.02 | $25.25 | $16.07 | 442,500 |
| 2019-07-08 | $24.91 | $25.19 | $24.20 | $24.21 | $15.41 | 171,300 |
| 2019-07-05 | $24.60 | $24.88 | $24.60 | $24.87 | $15.83 | 109,500 |
| 2019-07-04 | $24.70 | $24.82 | $24.51 | $24.67 | $15.70 | 98,800 |
| 2019-07-03 | $24.78 | $25.06 | $24.62 | $24.67 | $15.70 | 163,400 |
| 2019-07-02 | $24.90 | $25.29 | $24.77 | $24.97 | $15.89 | 313,350 |
| 2019-07-01 | $24.68 | $25.38 | $24.51 | $24.87 | $15.83 | 413,600 |
| 2019-06-28 | $24.72 | $24.85 | $24.20 | $24.28 | $15.45 | 180,700 |
| 2019-06-27 | $24.85 | $25.09 | $24.80 | $24.80 | $15.78 | 243,700 |
| 2019-06-26 | $24.89 | $25.09 | $24.70 | $24.85 | $15.81 | 137,000 |
| 2019-06-25 | $25.03 | $25.20 | $24.80 | $24.89 | $15.84 | 252,250 |
| 2019-06-24 | $25.30 | $25.58 | $25.02 | $25.11 | $15.98 | 523,600 |
| 2019-06-21 | $25.10 | $26.42 | $25.10 | $25.73 | $16.37 | 935,490 |
| 2019-06-20 | $26.07 | $27.00 | $25.34 | $25.41 | $16.17 | 1,262,700 |
| 2019-06-19 | $23.60 | $26.07 | $23.60 | $26.07 | $16.59 | 1,306,240 |
| 2019-06-18 | $23.30 | $24.14 | $23.10 | $23.70 | $15.08 | 394,000 |
| 2019-06-17 | $23.06 | $23.41 | $22.91 | $23.41 | $14.90 | 479,140 |
| 2019-06-14 | $23.50 | $23.58 | $22.91 | $23.42 | $14.90 | 280,600 |
| 2019-06-13 | $23.42 | $23.81 | $23.37 | $23.49 | $14.95 | 396,450 |
| 2019-06-12 | $23.99 | $24.13 | $23.68 | $23.72 | $15.10 | 142,700 |
| 2019-06-11 | $23.44 | $24.00 | $23.13 | $23.90 | $15.21 | 146,900 |
| 2019-06-10 | $23.39 | $23.48 | $23.01 | $23.46 | $14.93 | 309,380 |
| 2019-06-07 | $23.53 | $23.53 | $23.53 | $23.53 | $14.97 | 0 |
| 2019-06-06 | $23.34 | $23.54 | $22.02 | $23.53 | $14.97 | 548,560 |
| 2019-06-05 | $23.79 | $23.79 | $23.16 | $23.52 | $14.97 | 179,350 |
| 2019-06-04 | $23.85 | $24.17 | $23.28 | $23.71 | $15.09 | 331,100 |
| 2019-06-03 | $24.03 | $24.46 | $23.63 | $23.85 | $15.18 | 214,500 |
| 2019-05-31 | $23.74 | $24.48 | $23.51 | $24.20 | $15.40 | 711,420 |
| 2019-05-30 | $23.73 | $23.90 | $23.51 | $23.74 | $15.11 | 315,130 |
| 2019-05-29 | $23.63 | $24.00 | $23.51 | $23.79 | $15.14 | 485,200 |
| 2019-05-28 | $23.80 | $24.03 | $23.68 | $23.75 | $15.11 | 250,200 |
| 2019-05-27 | $23.55 | $24.11 | $23.01 | $24.00 | $15.27 | 570,900 |
| 2019-05-24 | $23.60 | $23.75 | $23.36 | $23.57 | $15.00 | 247,100 |
| 2019-05-23 | $23.58 | $23.92 | $22.65 | $23.54 | $14.98 | 953,850 |
| 2019-05-22 | $24.60 | $24.87 | $23.12 | $23.48 | $14.94 | 1,321,650 |
| 2019-05-21 | $24.50 | $24.67 | $24.00 | $24.66 | $15.69 | 638,280 |
| 2019-05-20 | $24.40 | $24.88 | $24.00 | $24.40 | $15.53 | 702,200 |
| 2019-05-17 | $25.55 | $25.55 | $24.57 | $24.57 | $15.64 | 530,180 |
| 2019-05-16 | $24.66 | $24.88 | $24.39 | $24.87 | $15.83 | 356,500 |
| 2019-05-15 | $24.30 | $24.74 | $24.30 | $24.52 | $15.60 | 221,300 |
| 2019-05-14 | $23.85 | $24.87 | $22.50 | $24.28 | $15.45 | 189,230 |
| 2019-05-13 | $25.00 | $25.00 | $24.23 | $24.78 | $15.77 | 181,800 |
| 2019-05-10 | $24.59 | $25.47 | $24.28 | $24.92 | $15.86 | 398,770 |
| 2019-05-09 | $24.00 | $24.84 | $24.00 | $24.60 | $15.66 | 327,690 |
| 2019-05-08 | $25.10 | $25.10 | $24.11 | $24.53 | $15.61 | 219,300 |
| 2019-05-07 | $25.37 | $25.79 | $24.78 | $25.16 | $16.01 | 349,400 |
| 2019-05-06 | $26.09 | $26.09 | $24.82 | $25.53 | $16.12 | 1,036,220 |
| 2019-05-03 | $26.16 | $26.16 | $26.16 | $26.16 | $16.52 | 0 |
| 2019-05-02 | $26.16 | $26.16 | $26.16 | $26.16 | $16.52 | 0 |
| 2019-05-01 | $26.16 | $26.16 | $26.16 | $26.16 | $16.52 | 0 |
| 2019-04-30 | $26.15 | $26.26 | $25.10 | $26.16 | $16.52 | 348,020 |
| 2019-04-29 | $26.52 | $26.65 | $25.71 | $26.17 | $16.52 | 1,461,630 |
| 2019-04-26 | $26.02 | $28.55 | $23.79 | $26.56 | $16.77 | 1,964,390 |
| 2019-04-25 | $27.75 | $27.76 | $26.43 | $26.43 | $16.69 | 740,300 |
| 2019-04-24 | $28.09 | $28.15 | $27.14 | $27.56 | $17.40 | 703,750 |
| 2019-04-23 | $28.05 | $28.28 | $27.76 | $27.82 | $17.56 | 340,790 |
| 2019-04-22 | $28.40 | $28.67 | $27.81 | $28.05 | $17.71 | 847,200 |
| 2019-04-19 | $28.36 | $28.93 | $28.22 | $28.35 | $17.90 | 456,100 |
| 2019-04-18 | $28.81 | $29.14 | $28.50 | $28.60 | $18.06 | 654,320 |
| 2019-04-17 | $28.47 | $28.95 | $28.10 | $28.89 | $18.24 | 899,200 |
| 2019-04-16 | $28.48 | $28.50 | $27.70 | $28.35 | $17.90 | 608,300 |
| 2019-04-15 | $28.54 | $29.13 | $28.03 | $28.50 | $17.99 | 687,820 |
| 2019-04-12 | $28.79 | $28.86 | $28.18 | $28.51 | $18.00 | 469,560 |
| 2019-04-11 | $28.42 | $28.77 | $28.11 | $28.55 | $18.03 | 680,020 |
| 2019-04-10 | $28.44 | $28.84 | $27.90 | $28.42 | $17.94 | 674,600 |
| 2019-04-09 | $27.66 | $28.88 | $27.66 | $28.44 | $17.96 | 1,076,440 |
| 2019-04-08 | $27.62 | $27.94 | $27.31 | $27.79 | $17.55 | 870,500 |
| 2019-04-05 | $27.60 | $27.60 | $27.60 | $27.60 | $17.43 | 0 |
| 2019-04-04 | $28.12 | $28.40 | $27.47 | $27.60 | $17.43 | 1,019,640 |
| 2019-04-03 | $27.41 | $28.68 | $27.37 | $28.13 | $17.76 | 1,848,150 |
| 2019-04-02 | $27.26 | $27.79 | $27.00 | $27.67 | $17.47 | 2,141,640 |
| 2019-04-01 | $26.97 | $27.57 | $26.80 | $27.26 | $17.21 | 2,422,180 |
| 2019-03-29 | $26.03 | $27.13 | $25.21 | $27.13 | $17.13 | 1,584,240 |
| 2019-03-28 | $26.06 | $26.66 | $25.53 | $26.50 | $16.73 | 864,640 |
| 2019-03-27 | $26.29 | $26.29 | $25.25 | $26.07 | $16.46 | 857,200 |
| 2019-03-26 | $26.50 | $26.75 | $25.78 | $26.05 | $16.45 | 1,318,400 |
| 2019-03-25 | $26.60 | $26.84 | $26.00 | $26.20 | $16.54 | 848,580 |
| 2019-03-22 | $26.79 | $26.85 | $26.05 | $26.70 | $16.86 | 1,226,000 |
| 2019-03-21 | $26.85 | $26.85 | $26.51 | $26.72 | $16.87 | 849,100 |
| 2019-03-20 | $26.75 | $26.89 | $26.20 | $26.55 | $16.76 | 740,700 |
| 2019-03-19 | $26.58 | $26.78 | $26.13 | $26.73 | $16.88 | 1,188,280 |
| 2019-03-18 | $26.10 | $26.84 | $26.10 | $26.55 | $16.76 | 1,198,670 |
| 2019-03-15 | $26.01 | $26.24 | $25.60 | $26.09 | $16.47 | 1,510,110 |
| 2019-03-14 | $25.53 | $25.74 | $25.00 | $25.52 | $16.11 | 1,306,400 |
| 2019-03-13 | $25.66 | $26.40 | $25.51 | $25.74 | $16.25 | 1,661,710 |
| 2019-03-12 | $25.26 | $25.99 | $25.15 | $25.71 | $16.23 | 2,095,740 |
| 2019-03-11 | $24.46 | $25.12 | $24.46 | $25.11 | $15.85 | 1,251,900 |
| 2019-03-08 | $25.48 | $25.64 | $24.45 | $24.70 | $15.60 | 1,743,770 |
| 2019-03-07 | $25.67 | $25.92 | $24.98 | $25.92 | $16.37 | 1,690,790 |
| 2019-03-06 | $25.17 | $25.86 | $25.01 | $25.67 | $16.21 | 1,837,920 |
| 2019-03-05 | $25.07 | $25.58 | $24.89 | $25.18 | $15.90 | 1,245,790 |
| 2019-03-04 | $24.70 | $25.08 | $24.59 | $25.07 | $15.83 | 1,434,890 |
| 2019-03-01 | $24.50 | $24.89 | $24.06 | $24.64 | $15.56 | 937,540 |
| 2019-02-28 | $24.88 | $24.89 | $22.58 | $24.44 | $15.43 | 844,250 |
| 2019-02-27 | $24.96 | $25.07 | $24.57 | $24.85 | $15.69 | 853,590 |
| 2019-02-26 | $25.23 | $25.23 | $24.61 | $24.88 | $15.71 | 1,617,050 |
| 2019-02-25 | $24.22 | $25.55 | $24.15 | $25.23 | $15.93 | 1,755,680 |
| 2019-02-22 | $23.96 | $24.10 | $23.62 | $24.05 | $15.18 | 496,150 |
| 2019-02-21 | $24.19 | $24.29 | $23.70 | $23.88 | $15.08 | 825,300 |
| 2019-02-20 | $24.41 | $24.57 | $23.82 | $24.08 | $15.20 | 789,900 |
| 2019-02-19 | $24.69 | $24.77 | $24.38 | $24.45 | $15.44 | 1,117,490 |
| 2019-02-18 | $24.46 | $24.87 | $24.31 | $24.62 | $15.54 | 1,688,870 |
| 2019-02-15 | $24.03 | $24.80 | $23.79 | $24.46 | $15.44 | 2,051,460 |
| 2019-02-14 | $22.58 | $24.64 | $22.49 | $24.19 | $15.27 | 2,640,960 |
| 2019-02-13 | $22.37 | $23.35 | $22.05 | $22.85 | $14.43 | 3,570,910 |
| 2019-02-12 | $21.00 | $23.60 | $21.00 | $23.43 | $14.79 | 4,685,360 |
| 2019-02-11 | $22.10 | $22.10 | $22.10 | $22.10 | $13.95 | 582,800 |
| 2019-02-08 | $24.55 | $24.55 | $24.55 | $24.55 | $15.50 | 0 |
| 2019-02-07 | $24.55 | $24.55 | $24.55 | $24.55 | $15.50 | 0 |
| 2019-02-06 | $24.55 | $24.55 | $24.55 | $24.55 | $15.50 | 0 |
| 2019-02-05 | $24.55 | $24.55 | $24.55 | $24.55 | $15.50 | 0 |
| 2019-02-04 | $24.55 | $24.55 | $24.55 | $24.55 | $15.50 | 0 |
| 2019-02-01 | $27.21 | $27.99 | $24.55 | $24.55 | $15.50 | 876,100 |
| 2019-01-31 | $27.50 | $28.09 | $25.49 | $27.28 | $17.22 | 1,757,950 |
| 2019-01-30 | $29.00 | $29.00 | $27.56 | $28.32 | $17.88 | 360,800 |
| 2019-01-29 | $29.50 | $29.70 | $28.41 | $29.48 | $18.61 | 464,190 |
| 2019-01-28 | $29.79 | $30.01 | $29.32 | $29.51 | $18.63 | 628,100 |
| 2019-01-25 | $29.95 | $29.95 | $29.33 | $29.80 | $18.82 | 629,600 |
| 2019-01-24 | $28.64 | $30.00 | $28.25 | $29.89 | $18.87 | 1,579,100 |
| 2019-01-23 | $28.80 | $28.95 | $28.16 | $28.60 | $18.06 | 320,800 |
| 2019-01-22 | $28.71 | $29.18 | $28.50 | $28.50 | $17.99 | 364,100 |
| 2019-01-21 | $29.19 | $29.46 | $28.73 | $29.00 | $18.31 | 195,400 |
| 2019-01-18 | $29.20 | $29.70 | $28.88 | $29.19 | $18.43 | 695,000 |
| 2019-01-17 | $29.40 | $29.76 | $28.59 | $29.19 | $18.43 | 593,600 |
| 2019-01-16 | $29.06 | $29.60 | $28.80 | $29.47 | $18.61 | 830,450 |
| 2019-01-15 | $27.98 | $29.00 | $27.60 | $29.00 | $18.31 | 1,213,730 |
| 2019-01-14 | $27.65 | $28.25 | $27.59 | $27.64 | $17.45 | 582,780 |
| 2019-01-11 | $27.65 | $27.99 | $27.35 | $27.74 | $17.51 | 499,610 |
| 2019-01-10 | $28.26 | $28.38 | $27.55 | $27.60 | $17.43 | 403,500 |
| 2019-01-09 | $28.50 | $28.55 | $28.00 | $28.40 | $17.93 | 660,460 |
| 2019-01-08 | $27.95 | $28.48 | $27.75 | $28.20 | $17.80 | 368,480 |
| 2019-01-07 | $27.01 | $28.07 | $27.01 | $28.01 | $17.68 | 701,670 |
| 2019-01-04 | $27.17 | $27.19 | $26.52 | $27.19 | $17.17 | 652,270 |
| 2019-01-03 | $26.29 | $26.67 | $25.88 | $26.60 | $16.79 | 619,850 |
| 2019-01-02 | $26.41 | $26.99 | $25.57 | $26.39 | $16.66 | 892,580 |
| 2019-01-01 | $26.30 | $26.30 | $26.30 | $26.30 | $16.61 | 0 |
| 2018-12-31 | $26.30 | $26.30 | $26.30 | $26.30 | $16.61 | 0 |
| 2018-12-28 | $25.30 | $26.46 | $25.05 | $26.30 | $16.61 | 705,840 |
| 2018-12-27 | $24.78 | $25.30 | $24.72 | $25.30 | $15.97 | 249,670 |
| 2018-12-26 | $24.33 | $24.80 | $24.12 | $24.78 | $15.65 | 211,600 |
| 2018-12-25 | $24.20 | $24.28 | $23.67 | $24.24 | $15.30 | 186,900 |
| 2018-12-24 | $24.39 | $24.39 | $24.02 | $24.25 | $15.31 | 161,250 |
| 2018-12-21 | $24.37 | $24.51 | $24.08 | $24.18 | $15.27 | 146,100 |
| 2018-12-20 | $24.22 | $24.74 | $23.52 | $24.45 | $15.44 | 396,100 |
| 2018-12-19 | $24.22 | $24.24 | $23.93 | $23.96 | $15.13 | 562,500 |
| 2018-12-18 | $24.55 | $24.55 | $24.06 | $24.15 | $15.25 | 909,200 |
| 2018-12-17 | $24.85 | $25.09 | $24.08 | $24.33 | $15.36 | 555,050 |
| 2018-12-14 | $24.99 | $24.99 | $24.30 | $24.48 | $15.46 | 293,600 |
| 2018-12-13 | $25.30 | $25.30 | $24.80 | $24.87 | $15.70 | 278,580 |
| 2018-12-12 | $25.40 | $25.40 | $25.00 | $25.18 | $15.90 | 119,650 |
| 2018-12-11 | $25.48 | $25.53 | $25.04 | $25.19 | $15.90 | 175,600 |
| 2018-12-10 | $25.59 | $25.73 | $25.00 | $25.17 | $15.89 | 346,330 |
| 2018-12-07 | $25.40 | $25.89 | $25.23 | $25.58 | $16.15 | 507,800 |
| 2018-12-06 | $25.40 | $25.45 | $24.90 | $25.19 | $15.90 | 254,700 |
| 2018-12-05 | $25.55 | $25.64 | $25.18 | $25.40 | $16.04 | 211,400 |
| 2018-12-04 | $25.95 | $25.95 | $25.52 | $25.84 | $16.31 | 468,500 |
| 2018-12-03 | $25.80 | $25.97 | $25.30 | $25.82 | $16.30 | 479,900 |
| 2018-11-30 | $24.86 | $25.45 | $24.86 | $25.14 | $15.87 | 208,110 |
| 2018-11-29 | $25.68 | $25.68 | $24.80 | $25.18 | $15.90 | 336,510 |
| 2018-11-28 | $24.90 | $25.44 | $24.45 | $25.28 | $15.96 | 539,370 |
| 2018-11-27 | $24.70 | $24.70 | $24.27 | $24.70 | $15.60 | 318,010 |
| 2018-11-26 | $24.01 | $24.68 | $24.01 | $24.39 | $15.40 | 237,800 |
| 2018-11-23 | $25.38 | $25.38 | $24.30 | $24.40 | $15.41 | 307,430 |
| 2018-11-22 | $25.01 | $25.43 | $24.99 | $25.25 | $15.94 | 398,870 |
| 2018-11-21 | $25.00 | $25.37 | $24.60 | $24.86 | $15.70 | 642,720 |
| 2018-11-20 | $25.95 | $26.35 | $25.49 | $25.49 | $16.09 | 390,500 |
| 2018-11-19 | $25.20 | $26.46 | $24.88 | $26.46 | $16.71 | 530,000 |
| 2018-11-16 | $25.30 | $25.58 | $24.85 | $25.23 | $15.93 | 504,380 |
| 2018-11-15 | $24.75 | $25.32 | $24.53 | $25.08 | $15.84 | 475,430 |
| 2018-11-14 | $24.22 | $26.01 | $24.22 | $24.59 | $15.53 | 388,420 |
| 2018-11-13 | $24.55 | $25.00 | $24.16 | $24.60 | $15.53 | 614,130 |
| 2018-11-12 | $24.79 | $24.88 | $24.51 | $24.65 | $15.56 | 480,610 |
| 2018-11-09 | $24.87 | $25.07 | $24.52 | $24.78 | $15.65 | 567,070 |
| 2018-11-08 | $24.56 | $24.98 | $24.30 | $24.85 | $15.69 | 658,240 |
| 2018-11-07 | $24.00 | $24.66 | $23.67 | $24.61 | $15.54 | 761,580 |
| 2018-11-06 | $23.32 | $24.00 | $22.73 | $24.00 | $15.15 | 962,090 |
| 2018-11-05 | $23.70 | $23.70 | $23.13 | $23.33 | $14.73 | 304,380 |
| 2018-11-02 | $23.60 | $23.88 | $23.21 | $23.56 | $14.88 | 440,400 |
| 2018-11-01 | $22.61 | $23.21 | $22.51 | $23.15 | $14.62 | 622,790 |
| 2018-10-31 | $22.74 | $23.50 | $22.53 | $22.70 | $14.33 | 737,470 |
| 2018-10-30 | $22.52 | $23.05 | $22.52 | $23.00 | $14.52 | 354,230 |
| 2018-10-29 | $22.38 | $22.54 | $22.27 | $22.52 | $14.22 | 258,960 |
| 2018-10-26 | $22.33 | $22.81 | $22.33 | $22.42 | $14.16 | 287,490 |
| 2018-10-25 | $22.02 | $22.69 | $21.80 | $22.41 | $14.15 | 380,580 |
| 2018-10-24 | $23.10 | $23.11 | $22.50 | $22.78 | $14.38 | 445,590 |
| 2018-10-23 | $23.81 | $23.90 | $23.03 | $23.19 | $14.64 | 477,410 |
| 2018-10-22 | $22.85 | $24.57 | $22.85 | $24.09 | $15.21 | 765,400 |
| 2018-10-19 | $22.27 | $22.77 | $21.99 | $22.75 | $14.36 | 426,950 |
| 2018-10-18 | $22.29 | $22.31 | $21.85 | $22.16 | $13.99 | 441,200 |
| 2018-10-17 | $22.30 | $22.35 | $22.11 | $22.30 | $14.08 | 462,400 |
| 2018-10-16 | $21.52 | $22.33 | $21.52 | $22.20 | $14.02 | 368,900 |
| 2018-10-15 | $22.03 | $22.29 | $21.80 | $22.16 | $13.99 | 368,300 |
| 2018-10-12 | $22.01 | $22.20 | $21.48 | $21.94 | $13.85 | 392,160 |
| 2018-10-11 | $21.98 | $22.20 | $21.60 | $22.03 | $13.91 | 730,980 |
| 2018-10-10 | $22.30 | $22.40 | $22.14 | $22.27 | $14.06 | 360,300 |
| 2018-10-09 | $22.20 | $22.45 | $22.15 | $22.30 | $14.08 | 378,500 |
| 2018-10-08 | $22.40 | $22.65 | $21.10 | $22.20 | $14.02 | 279,800 |
| 2018-10-05 | $22.50 | $22.50 | $22.50 | $22.50 | $14.21 | 0 |
| 2018-10-04 | $22.50 | $22.50 | $22.50 | $22.50 | $14.21 | 0 |
| 2018-10-03 | $22.50 | $22.50 | $22.50 | $22.50 | $14.21 | 0 |
| 2018-10-02 | $22.50 | $22.50 | $22.50 | $22.50 | $14.21 | 0 |
| 2018-10-01 | $22.50 | $22.50 | $22.50 | $22.50 | $14.21 | 0 |
| 2018-09-28 | $22.22 | $22.53 | $22.17 | $22.50 | $14.21 | 325,750 |
| 2018-09-27 | $22.41 | $22.49 | $22.18 | $22.30 | $14.08 | 753,360 |
| 2018-09-26 | $21.97 | $22.70 | $21.97 | $22.60 | $14.27 | 792,360 |
| 2018-09-25 | $21.97 | $21.97 | $21.48 | $21.71 | $13.71 | 233,300 |
| 2018-09-24 | $21.98 | $21.98 | $21.98 | $21.98 | $13.88 | 0 |
| 2018-09-21 | $22.46 | $22.46 | $21.89 | $21.98 | $13.88 | 377,500 |
| 2018-09-20 | $22.00 | $22.24 | $22.00 | $22.07 | $13.93 | 203,750 |
| 2018-09-19 | $21.75 | $22.20 | $21.69 | $22.12 | $13.97 | 300,480 |
| 2018-09-18 | $21.57 | $21.87 | $21.56 | $21.86 | $13.80 | 273,340 |
| 2018-09-17 | $21.25 | $21.85 | $20.92 | $21.56 | $13.61 | 481,200 |
| 2018-09-14 | $21.26 | $21.38 | $21.19 | $21.27 | $13.43 | 152,440 |
| 2018-09-13 | $21.60 | $21.60 | $20.98 | $21.33 | $13.47 | 291,960 |
| 2018-09-12 | $21.36 | $21.50 | $21.04 | $21.24 | $13.41 | 174,700 |
| 2018-09-11 | $21.00 | $21.22 | $20.95 | $21.15 | $13.35 | 240,400 |
| 2018-09-10 | $21.24 | $21.34 | $20.97 | $21.00 | $13.26 | 622,000 |
| 2018-09-07 | $21.19 | $21.49 | $21.05 | $21.23 | $13.40 | 229,800 |
| 2018-09-06 | $21.04 | $21.35 | $20.70 | $21.28 | $13.44 | 414,850 |
| 2018-09-05 | $21.74 | $21.80 | $21.25 | $21.27 | $13.43 | 244,200 |
| 2018-09-04 | $21.44 | $21.84 | $21.06 | $21.67 | $13.68 | 310,310 |
| 2018-09-03 | $21.19 | $21.50 | $20.93 | $21.26 | $13.42 | 337,480 |
| 2018-08-31 | $20.90 | $21.26 | $20.58 | $21.24 | $13.41 | 640,700 |
| 2018-08-30 | $21.40 | $21.40 | $20.22 | $21.05 | $13.29 | 918,300 |
| 2018-08-29 | $21.77 | $21.97 | $21.00 | $21.27 | $13.43 | 430,400 |
| 2018-08-28 | $22.19 | $22.20 | $21.90 | $21.92 | $13.84 | 370,500 |
| 2018-08-27 | $21.89 | $22.15 | $21.88 | $22.01 | $13.90 | 470,200 |
| 2018-08-24 | $22.10 | $22.11 | $21.90 | $22.07 | $13.93 | 155,500 |
| 2018-08-23 | $22.18 | $22.45 | $22.02 | $22.16 | $13.99 | 110,600 |
| 2018-08-22 | $22.08 | $22.50 | $21.50 | $22.20 | $14.02 | 170,300 |
| 2018-08-21 | $22.25 | $22.80 | $22.08 | $22.30 | $14.08 | 176,320 |
| 2018-08-20 | $22.29 | $22.32 | $21.60 | $22.29 | $14.07 | 134,200 |
| 2018-08-17 | $22.80 | $22.80 | $21.75 | $22.31 | $14.09 | 132,100 |
| 2018-08-16 | $22.78 | $22.93 | $22.17 | $22.38 | $14.13 | 150,400 |
| 2018-08-15 | $23.00 | $23.20 | $22.60 | $22.79 | $14.39 | 123,600 |
| 2018-08-14 | $23.00 | $23.38 | $22.89 | $23.21 | $14.65 | 146,540 |
| 2018-08-13 | $23.19 | $23.19 | $22.65 | $23.10 | $14.58 | 88,860 |
| 2018-08-10 | $23.15 | $23.34 | $23.04 | $23.24 | $14.67 | 103,700 |
| 2018-08-09 | $22.66 | $23.42 | $22.40 | $23.15 | $14.62 | 164,100 |
| 2018-08-08 | $22.80 | $23.12 | $22.09 | $22.69 | $14.33 | 164,600 |
| 2018-08-07 | $22.39 | $22.94 | $22.03 | $22.78 | $14.38 | 264,700 |
| 2018-08-06 | $22.83 | $23.20 | $22.13 | $22.21 | $14.02 | 262,700 |
| 2018-08-03 | $23.20 | $23.39 | $22.98 | $23.18 | $14.64 | 180,700 |
| 2018-08-02 | $24.75 | $24.75 | $22.92 | $23.19 | $14.64 | 400,430 |
| 2018-08-01 | $24.82 | $25.13 | $24.50 | $24.80 | $15.66 | 186,140 |
| 2018-07-31 | $25.15 | $25.27 | $24.75 | $24.82 | $15.67 | 280,000 |
| 2018-07-30 | $25.05 | $25.53 | $24.82 | $25.17 | $15.89 | 550,960 |
| 2018-07-27 | $24.01 | $26.59 | $24.01 | $25.56 | $16.14 | 1,221,860 |
| 2018-07-26 | $24.10 | $24.34 | $23.96 | $24.17 | $15.26 | 291,720 |
| 2018-07-25 | $23.85 | $24.38 | $23.85 | $24.12 | $15.23 | 382,810 |
| 2018-07-24 | $23.59 | $23.96 | $23.39 | $23.85 | $15.06 | 369,210 |
| 2018-07-23 | $23.40 | $23.55 | $23.17 | $23.50 | $14.84 | 150,400 |
| 2018-07-20 | $23.02 | $23.50 | $23.02 | $23.43 | $14.79 | 153,160 |
| 2018-07-19 | $23.71 | $23.95 | $23.32 | $23.38 | $14.76 | 178,660 |
| 2018-07-18 | $23.71 | $23.90 | $23.46 | $23.78 | $15.01 | 157,700 |
| 2018-07-17 | $23.72 | $23.72 | $23.30 | $23.63 | $14.92 | 111,400 |
| 2018-07-16 | $23.90 | $23.90 | $23.14 | $23.72 | $14.98 | 196,250 |
| 2018-07-13 | $23.79 | $24.26 | $23.70 | $23.87 | $15.07 | 140,400 |
| 2018-07-12 | $23.24 | $23.94 | $23.24 | $23.87 | $15.07 | 237,160 |
| 2018-07-11 | $23.51 | $23.64 | $22.92 | $23.25 | $14.68 | 153,800 |
| 2018-07-10 | $23.61 | $24.00 | $23.60 | $23.88 | $15.08 | 111,700 |
| 2018-07-09 | $23.31 | $23.95 | $23.31 | $23.94 | $15.12 | 224,400 |
| 2018-07-06 | $23.20 | $23.65 | $22.80 | $23.52 | $14.85 | 251,200 |
| 2018-07-05 | $23.95 | $23.99 | $23.05 | $23.52 | $14.85 | 294,900 |
| 2018-07-04 | $24.12 | $24.15 | $23.76 | $23.97 | $15.13 | 432,200 |
| 2018-07-03 | $23.41 | $24.10 | $23.41 | $23.96 | $15.13 | 420,360 |
| 2018-07-02 | $24.07 | $24.07 | $22.78 | $23.42 | $14.79 | 343,000 |
| 2018-06-29 | $23.87 | $24.14 | $23.48 | $24.00 | $15.15 | 605,700 |
| 2018-06-28 | $24.48 | $24.59 | $23.61 | $23.67 | $14.94 | 226,210 |
| 2018-06-27 | $24.70 | $24.90 | $24.55 | $24.60 | $15.53 | 426,610 |
| 2018-06-26 | $24.95 | $24.95 | $23.87 | $24.72 | $15.61 | 566,060 |
| 2018-06-25 | $24.94 | $24.98 | $24.05 | $24.47 | $15.45 | 358,600 |
| 2018-06-22 | $24.80 | $24.80 | $24.21 | $24.62 | $15.54 | 382,300 |
| 2018-06-21 | $25.25 | $26.00 | $23.55 | $25.16 | $15.89 | 742,360 |
| 2018-06-20 | $26.99 | $26.99 | $24.50 | $25.28 | $15.96 | 677,500 |
| 2018-06-19 | $29.53 | $29.53 | $26.99 | $26.99 | $17.04 | 349,170 |
| 2018-06-18 | $29.99 | $29.99 | $29.99 | $29.99 | $18.94 | 0 |
| 2018-06-15 | $30.60 | $30.83 | $29.80 | $29.99 | $18.94 | 215,900 |
| 2018-06-14 | $30.53 | $31.18 | $30.52 | $30.84 | $19.37 | 78,300 |
| 2018-06-13 | $30.77 | $31.18 | $30.50 | $30.89 | $19.41 | 118,700 |
| 2018-06-12 | $30.86 | $31.35 | $30.18 | $31.13 | $19.56 | 149,940 |
| 2018-06-11 | $31.50 | $31.50 | $30.56 | $30.73 | $19.31 | 105,520 |
| 2018-06-08 | $31.12 | $31.20 | $30.41 | $30.75 | $19.32 | 139,970 |
| 2018-06-07 | $31.56 | $31.94 | $31.01 | $31.12 | $19.55 | 114,900 |
| 2018-06-06 | $31.79 | $31.79 | $31.33 | $31.56 | $19.83 | 123,500 |
| 2018-06-05 | $30.75 | $31.50 | $30.75 | $31.40 | $19.73 | 194,250 |
| 2018-06-04 | $31.32 | $31.51 | $30.50 | $30.96 | $19.45 | 134,300 |
| 2018-06-01 | $31.08 | $31.70 | $31.08 | $31.31 | $19.67 | 211,300 |
| 2018-05-31 | $32.00 | $32.00 | $31.03 | $31.53 | $19.81 | 223,000 |
| 2018-05-30 | $30.70 | $32.80 | $30.22 | $31.35 | $19.70 | 351,000 |
| 2018-05-29 | $31.39 | $31.39 | $31.10 | $31.10 | $19.54 | 177,900 |
| 2018-05-28 | $31.90 | $31.90 | $31.05 | $31.38 | $19.71 | 325,400 |
| 2018-05-25 | $32.08 | $32.56 | $31.90 | $31.91 | $20.05 | 306,500 |
| 2018-05-24 | $32.67 | $32.98 | $32.21 | $32.43 | $20.37 | 277,060 |
| 2018-05-23 | $32.49 | $33.38 | $32.38 | $32.64 | $20.51 | 510,840 |
| 2018-05-22 | $32.54 | $32.66 | $32.05 | $32.52 | $20.43 | 465,100 |
| 2018-05-21 | $32.06 | $32.61 | $32.01 | $32.41 | $20.36 | 819,800 |
| 2018-05-18 | $32.25 | $32.53 | $31.92 | $32.10 | $20.17 | 338,000 |
| 2018-05-17 | $32.83 | $32.83 | $31.88 | $32.23 | $20.25 | 397,800 |
| 2018-05-16 | $33.00 | $33.00 | $32.51 | $32.78 | $20.59 | 305,400 |
| 2018-05-15 | $33.36 | $33.37 | $32.76 | $32.84 | $20.63 | 453,500 |
| 2018-05-14 | $33.35 | $33.65 | $32.89 | $33.14 | $20.82 | 295,600 |
| 2018-05-11 | $32.95 | $33.69 | $32.75 | $33.32 | $20.93 | 706,860 |
| 2018-05-10 | $32.12 | $32.98 | $32.00 | $32.85 | $20.64 | 592,640 |
| 2018-05-09 | $32.90 | $32.90 | $31.83 | $32.12 | $20.18 | 413,740 |
| 2018-05-08 | $32.96 | $32.96 | $32.43 | $32.57 | $20.46 | 217,800 |
| 2018-05-07 | $32.30 | $33.18 | $32.14 | $32.69 | $20.54 | 312,750 |
| 2018-05-04 | $32.20 | $32.60 | $32.00 | $32.25 | $20.26 | 316,000 |
| 2018-05-03 | $32.53 | $32.53 | $32.11 | $32.30 | $20.29 | 212,200 |
| 2018-05-02 | $33.15 | $33.60 | $32.21 | $32.44 | $20.38 | 175,550 |
| 2018-05-01 | $33.20 | $33.20 | $33.20 | $33.20 | $20.86 | 0 |
| 2018-04-30 | $33.20 | $33.20 | $33.20 | $33.20 | $20.86 | 0 |
| 2018-04-27 | $33.15 | $33.84 | $32.70 | $33.20 | $20.86 | 108,900 |
| 2018-04-26 | $33.77 | $33.95 | $32.50 | $33.25 | $20.89 | 297,400 |
| 2018-04-25 | $33.80 | $33.98 | $33.31 | $33.58 | $21.10 | 135,700 |
| 2018-04-24 | $33.20 | $33.96 | $33.02 | $33.84 | $21.26 | 191,820 |
| 2018-04-23 | $33.52 | $33.67 | $32.26 | $33.29 | $20.91 | 230,920 |
| 2018-04-20 | $34.07 | $34.07 | $33.00 | $33.57 | $21.09 | 243,580 |
| 2018-04-19 | $34.40 | $34.65 | $34.02 | $34.11 | $21.43 | 163,430 |
| 2018-04-18 | $35.10 | $35.26 | $34.03 | $34.40 | $21.61 | 252,800 |
| 2018-04-17 | $35.80 | $36.19 | $34.02 | $35.06 | $22.03 | 305,300 |
| 2018-04-16 | $35.71 | $36.38 | $35.52 | $35.56 | $22.34 | 120,400 |
| 2018-04-13 | $36.12 | $36.57 | $36.12 | $36.33 | $22.82 | 159,400 |
| 2018-04-12 | $36.31 | $36.88 | $36.30 | $36.49 | $22.92 | 355,030 |
| 2018-04-11 | $36.68 | $36.96 | $36.41 | $36.50 | $22.93 | 182,500 |
| 2018-04-10 | $36.55 | $37.10 | $36.08 | $36.66 | $23.03 | 302,850 |
| 2018-04-09 | $35.49 | $37.58 | $35.39 | $36.68 | $23.04 | 503,330 |
| 2018-04-06 | $35.51 | $35.51 | $35.51 | $35.51 | $22.31 | 0 |
| 2018-04-05 | $35.51 | $35.51 | $35.51 | $35.51 | $22.31 | 0 |
| 2018-04-04 | $35.07 | $35.64 | $35.07 | $35.51 | $22.31 | 141,100 |
| 2018-04-03 | $35.48 | $35.65 | $34.96 | $35.44 | $22.26 | 267,600 |
| 2018-04-02 | $36.02 | $36.03 | $35.48 | $35.53 | $22.32 | 230,680 |
| 2018-03-30 | $35.70 | $36.30 | $35.70 | $36.07 | $22.66 | 305,100 |
| 2018-03-29 | $35.70 | $36.38 | $35.31 | $35.71 | $22.43 | 191,900 |
| 2018-03-28 | $35.00 | $36.00 | $35.00 | $35.53 | $22.32 | 263,800 |
| 2018-03-27 | $35.79 | $36.60 | $35.70 | $36.31 | $22.81 | 220,300 |
| 2018-03-26 | $35.49 | $35.50 | $34.60 | $35.39 | $22.23 | 226,530 |
| 2018-03-23 | $35.85 | $36.08 | $34.50 | $35.72 | $22.44 | 531,700 |
| 2018-03-22 | $36.55 | $36.76 | $36.26 | $36.43 | $22.89 | 158,090 |
| 2018-03-21 | $36.80 | $36.85 | $36.19 | $36.53 | $22.95 | 366,000 |
| 2018-03-20 | $37.75 | $37.87 | $36.25 | $36.78 | $23.11 | 442,100 |
| 2018-03-19 | $37.42 | $38.55 | $37.40 | $37.68 | $23.67 | 494,900 |
| 2018-03-16 | $36.07 | $37.29 | $35.85 | $37.25 | $23.40 | 589,300 |
| 2018-03-15 | $36.20 | $36.43 | $35.43 | $36.07 | $22.66 | 316,100 |
| 2018-03-14 | $36.50 | $36.60 | $36.12 | $36.44 | $22.89 | 248,440 |
| 2018-03-13 | $37.12 | $37.28 | $36.17 | $36.65 | $23.02 | 291,440 |
| 2018-03-12 | $36.93 | $37.46 | $36.60 | $37.16 | $23.35 | 345,500 |
| 2018-03-09 | $36.72 | $37.17 | $36.55 | $36.96 | $23.22 | 263,300 |
| 2018-03-08 | $36.50 | $36.80 | $36.06 | $36.72 | $23.07 | 273,100 |
| 2018-03-07 | $36.99 | $37.25 | $36.10 | $36.39 | $22.86 | 417,700 |
| 2018-03-06 | $37.18 | $37.55 | $35.95 | $37.09 | $23.30 | 623,630 |
| 2018-03-05 | $38.10 | $38.60 | $36.56 | $37.07 | $23.29 | 560,620 |
| 2018-03-02 | $40.00 | $40.00 | $38.70 | $38.71 | $24.32 | 347,930 |
| 2018-03-01 | $38.91 | $39.50 | $38.75 | $39.28 | $24.68 | 230,600 |
| 2018-02-28 | $39.48 | $39.67 | $38.70 | $39.11 | $24.57 | 407,310 |
| 2018-02-27 | $38.21 | $39.82 | $38.21 | $39.68 | $24.93 | 467,040 |
| 2018-02-26 | $37.00 | $38.25 | $36.51 | $38.20 | $24.00 | 448,200 |
| 2018-02-23 | $36.57 | $37.29 | $36.45 | $36.83 | $23.14 | 207,900 |
| 2018-02-22 | $37.49 | $37.75 | $37.11 | $37.34 | $23.46 | 254,700 |
| 2018-02-21 | $37.61 | $37.61 | $37.61 | $37.61 | $23.63 | 0 |
| 2018-02-20 | $37.61 | $37.61 | $37.61 | $37.61 | $23.63 | 0 |
| 2018-02-19 | $37.61 | $37.61 | $37.61 | $37.61 | $23.63 | 0 |
| 2018-02-16 | $37.61 | $37.61 | $37.61 | $37.61 | $23.63 | 0 |
| 2018-02-15 | $37.61 | $37.61 | $37.61 | $37.61 | $23.63 | 0 |
| 2018-02-14 | $37.74 | $37.74 | $36.61 | $37.61 | $23.63 | 216,230 |
| 2018-02-13 | $38.18 | $38.18 | $37.00 | $37.64 | $23.65 | 297,800 |
| 2018-02-12 | $38.38 | $38.38 | $37.00 | $37.94 | $23.84 | 367,400 |
| 2018-02-09 | $35.40 | $37.38 | $35.40 | $37.19 | $23.36 | 512,850 |
| 2018-02-08 | $37.22 | $38.49 | $37.08 | $37.54 | $23.58 | 420,400 |
| 2018-02-07 | $38.00 | $38.50 | $36.55 | $37.57 | $23.60 | 428,780 |
| 2018-02-06 | $39.24 | $39.24 | $35.31 | $36.55 | $22.96 | 540,030 |
| 2018-02-05 | $39.04 | $39.50 | $38.00 | $39.23 | $24.65 | 275,000 |
| 2018-02-02 | $38.41 | $39.44 | $37.00 | $39.01 | $24.51 | 589,240 |
| 2018-02-01 | $40.40 | $40.84 | $36.74 | $38.80 | $24.38 | 1,588,330 |
| 2018-01-31 | $40.75 | $41.00 | $40.19 | $40.82 | $25.64 | 932,950 |
| 2018-01-30 | $40.65 | $41.55 | $40.10 | $40.76 | $25.61 | 744,450 |
| 2018-01-29 | $41.50 | $42.20 | $40.00 | $41.06 | $25.80 | 1,518,660 |
| 2018-01-26 | $39.60 | $42.00 | $39.60 | $41.80 | $26.26 | 2,447,630 |
| 2018-01-25 | $38.85 | $40.39 | $37.95 | $40.28 | $25.31 | 1,549,850 |
| 2018-01-24 | $38.35 | $38.85 | $37.83 | $38.82 | $24.39 | 1,036,700 |
| 2018-01-23 | $37.51 | $37.99 | $37.51 | $37.82 | $23.76 | 840,200 |
| 2018-01-22 | $37.02 | $37.85 | $36.21 | $37.81 | $23.75 | 1,132,670 |
| 2018-01-19 | $35.18 | $37.36 | $35.18 | $37.06 | $23.28 | 1,179,040 |
| 2018-01-18 | $35.02 | $35.48 | $35.01 | $35.18 | $22.10 | 260,440 |
| 2018-01-17 | $35.30 | $35.80 | $35.02 | $35.17 | $22.10 | 359,450 |
| 2018-01-16 | $35.13 | $35.79 | $35.13 | $35.30 | $22.18 | 310,250 |
| 2018-01-15 | $35.00 | $35.95 | $34.47 | $35.56 | $22.34 | 942,150 |
| 2018-01-12 | $35.40 | $35.40 | $34.88 | $34.98 | $21.98 | 424,670 |
| 2018-01-11 | $35.66 | $35.79 | $34.91 | $35.39 | $22.23 | 625,100 |
| 2018-01-10 | $34.73 | $35.80 | $34.70 | $35.61 | $22.37 | 1,326,740 |
| 2018-01-09 | $33.50 | $34.89 | $33.50 | $34.73 | $21.82 | 1,103,150 |
| 2018-01-08 | $32.25 | $33.98 | $31.72 | $33.94 | $21.32 | 1,319,560 |
| 2018-01-05 | $33.16 | $33.18 | $32.78 | $33.01 | $20.74 | 376,520 |
| 2018-01-04 | $32.74 | $33.24 | $32.72 | $32.98 | $20.72 | 660,350 |
| 2018-01-03 | $32.36 | $33.15 | $31.86 | $33.07 | $20.78 | 1,137,450 |
| 2018-01-02 | $31.67 | $32.29 | $31.67 | $32.24 | $20.25 | 768,880 |
| 2018-01-01 | $32.60 | $32.60 | $32.60 | $32.60 | $20.48 | 0 |
| 2017-12-29 | $31.98 | $33.69 | $31.70 | $32.60 | $20.48 | 1,865,750 |
| 2017-12-28 | $30.03 | $31.57 | $30.03 | $31.51 | $19.80 | 635,570 |
| 2017-12-27 | $30.57 | $30.57 | $30.06 | $30.26 | $19.01 | 155,700 |
| 2017-12-26 | $30.05 | $30.75 | $29.63 | $30.57 | $19.21 | 220,670 |
| 2017-12-25 | $30.30 | $30.87 | $30.00 | $30.04 | $18.87 | 200,940 |
| 2017-12-22 | $30.20 | $30.97 | $30.20 | $30.71 | $19.29 | 263,210 |
| 2017-12-21 | $30.70 | $30.83 | $30.12 | $30.51 | $19.17 | 341,200 |
| 2017-12-20 | $30.85 | $31.13 | $30.80 | $30.82 | $19.36 | 222,000 |
| 2017-12-19 | $30.67 | $30.98 | $30.67 | $30.76 | $19.32 | 143,200 |
| 2017-12-18 | $30.87 | $30.87 | $30.42 | $30.66 | $19.26 | 134,000 |
| 2017-12-15 | $31.29 | $31.75 | $30.48 | $30.61 | $19.23 | 151,100 |
| 2017-12-14 | $30.80 | $31.09 | $30.65 | $31.05 | $19.51 | 215,740 |
| 2017-12-13 | $30.70 | $30.95 | $30.60 | $30.85 | $19.38 | 139,360 |
| 2017-12-12 | $30.35 | $31.03 | $30.35 | $30.60 | $19.22 | 543,400 |
| 2017-12-11 | $30.60 | $30.66 | $30.00 | $30.59 | $19.22 | 242,990 |
| 2017-12-08 | $29.35 | $29.98 | $29.35 | $29.88 | $18.77 | 167,770 |
| 2017-12-07 | $29.71 | $29.87 | $29.30 | $29.49 | $18.53 | 185,290 |
| 2017-12-06 | $29.79 | $30.20 | $29.01 | $29.86 | $18.76 | 271,780 |
| 2017-12-05 | $31.33 | $31.49 | $29.60 | $29.79 | $18.72 | 327,640 |
| 2017-12-04 | $32.20 | $32.56 | $31.00 | $31.52 | $19.80 | 337,200 |
| 2017-12-01 | $31.99 | $32.70 | $31.65 | $32.49 | $20.41 | 377,070 |
| 2017-11-30 | $31.78 | $32.50 | $31.52 | $31.93 | $20.06 | 235,780 |
| 2017-11-29 | $31.79 | $31.96 | $31.37 | $31.56 | $19.83 | 150,450 |
| 2017-11-28 | $31.42 | $32.00 | $31.40 | $31.85 | $20.01 | 188,130 |
| 2017-11-27 | $31.78 | $32.10 | $31.39 | $31.43 | $19.75 | 212,600 |
| 2017-11-24 | $31.86 | $32.12 | $31.30 | $31.49 | $19.78 | 302,400 |
| 2017-11-23 | $33.39 | $33.43 | $31.68 | $31.82 | $19.99 | 393,650 |
| 2017-11-22 | $33.88 | $33.88 | $33.20 | $33.39 | $20.98 | 207,190 |
| 2017-11-21 | $33.38 | $34.36 | $33.26 | $33.40 | $20.98 | 266,500 |
| 2017-11-20 | $32.56 | $33.79 | $32.56 | $33.66 | $21.15 | 303,100 |
| 2017-11-17 | $34.51 | $34.77 | $33.00 | $33.41 | $20.99 | 525,450 |
| 2017-11-16 | $34.29 | $34.90 | $33.95 | $34.51 | $21.68 | 411,940 |
| 2017-11-15 | $34.50 | $35.00 | $34.20 | $34.29 | $21.54 | 396,000 |
| 2017-11-14 | $35.73 | $35.75 | $34.69 | $34.81 | $21.87 | 581,800 |
| 2017-11-13 | $35.18 | $35.75 | $34.92 | $35.64 | $22.39 | 777,090 |
| 2017-11-10 | $34.98 | $35.45 | $34.80 | $35.21 | $22.12 | 581,300 |
| 2017-11-09 | $35.10 | $35.22 | $34.90 | $35.00 | $21.99 | 367,950 |
| 2017-11-08 | $34.86 | $35.57 | $34.86 | $35.12 | $22.06 | 650,900 |
| 2017-11-07 | $35.35 | $35.35 | $34.70 | $34.94 | $21.95 | 381,690 |
| 2017-11-06 | $34.74 | $35.30 | $34.57 | $35.08 | $22.04 | 513,300 |
| 2017-11-03 | $34.55 | $35.18 | $34.30 | $34.66 | $21.77 | 438,260 |
| 2017-11-02 | $35.13 | $35.13 | $34.50 | $34.55 | $21.71 | 342,050 |
| 2017-11-01 | $34.61 | $35.50 | $34.61 | $35.08 | $22.04 | 385,630 |
| 2017-10-31 | $33.85 | $35.20 | $33.85 | $34.92 | $21.94 | 532,990 |
| 2017-10-30 | $35.99 | $36.60 | $33.76 | $33.95 | $21.33 | 757,180 |
| 2017-10-27 | $35.24 | $35.87 | $35.04 | $35.61 | $22.37 | 578,980 |
| 2017-10-26 | $35.24 | $35.35 | $35.02 | $35.25 | $22.15 | 353,690 |
| 2017-10-25 | $34.67 | $35.35 | $34.56 | $35.27 | $22.16 | 440,250 |
| 2017-10-24 | $34.89 | $34.98 | $34.22 | $34.73 | $21.82 | 254,800 |
| 2017-10-23 | $34.48 | $35.09 | $34.48 | $34.89 | $21.92 | 328,970 |
| 2017-10-20 | $34.00 | $34.61 | $34.00 | $34.52 | $21.69 | 320,350 |
| 2017-10-19 | $34.52 | $34.71 | $34.00 | $34.16 | $21.46 | 403,630 |
| 2017-10-18 | $35.56 | $35.74 | $34.33 | $34.43 | $21.63 | 504,900 |
| 2017-10-17 | $35.11 | $35.73 | $35.03 | $35.58 | $22.35 | 347,340 |
| 2017-10-16 | $36.75 | $36.95 | $35.12 | $35.43 | $22.26 | 684,000 |
| 2017-10-13 | $36.45 | $36.87 | $36.08 | $36.72 | $23.07 | 645,670 |
| 2017-10-12 | $36.47 | $36.78 | $35.86 | $36.26 | $22.78 | 710,350 |
| 2017-10-11 | $37.01 | $37.33 | $36.53 | $36.58 | $22.98 | 784,700 |
| 2017-10-10 | $36.64 | $37.25 | $36.51 | $37.10 | $23.31 | 676,800 |
| 2017-10-09 | $36.97 | $36.97 | $36.22 | $36.59 | $22.99 | 638,570 |
| 2017-10-06 | $36.46 | $36.46 | $36.46 | $36.46 | $22.91 | 0 |
| 2017-10-05 | $36.46 | $36.46 | $36.46 | $36.46 | $22.91 | 0 |
| 2017-10-04 | $36.46 | $36.46 | $36.46 | $36.46 | $22.91 | 0 |
| 2017-10-03 | $36.46 | $36.46 | $36.46 | $36.46 | $22.91 | 0 |
| 2017-10-02 | $36.46 | $36.46 | $36.46 | $36.46 | $22.91 | 0 |
| 2017-09-29 | $36.11 | $36.86 | $36.10 | $36.46 | $22.91 | 669,100 |
| 2017-09-28 | $37.00 | $37.15 | $36.17 | $36.26 | $22.78 | 1,174,060 |
| 2017-09-27 | $37.53 | $38.45 | $36.80 | $37.09 | $23.30 | 1,907,850 |
| 2017-09-26 | $38.19 | $38.80 | $36.93 | $37.52 | $23.57 | 1,768,730 |
| 2017-09-25 | $41.80 | $43.80 | $38.78 | $38.80 | $24.38 | 4,065,160 |
| 2017-09-22 | $38.51 | $40.35 | $38.51 | $39.82 | $25.02 | 1,693,320 |
| 2017-09-21 | $38.20 | $39.55 | $38.02 | $39.16 | $24.60 | 1,403,220 |
| 2017-09-20 | $37.09 | $38.60 | $36.65 | $38.52 | $24.20 | 1,542,560 |
| 2017-09-19 | $36.91 | $37.60 | $36.91 | $37.12 | $23.32 | 550,970 |
| 2017-09-18 | $37.23 | $37.23 | $36.67 | $36.93 | $23.20 | 477,600 |
| 2017-09-15 | $37.97 | $38.05 | $37.17 | $37.28 | $23.42 | 602,600 |
| 2017-09-14 | $38.00 | $38.96 | $37.73 | $37.86 | $23.79 | 1,272,000 |
| 2017-09-13 | $36.21 | $38.60 | $36.21 | $38.37 | $24.11 | 1,583,030 |
| 2017-09-12 | $37.79 | $37.79 | $36.10 | $36.42 | $22.88 | 894,280 |
| 2017-09-11 | $37.19 | $37.88 | $37.10 | $37.39 | $23.49 | 653,550 |
| 2017-09-08 | $37.33 | $37.43 | $36.78 | $37.15 | $23.34 | 716,720 |
| 2017-09-07 | $37.50 | $37.96 | $37.32 | $37.37 | $23.48 | 1,355,480 |
| 2017-09-06 | $36.76 | $38.52 | $36.59 | $37.98 | $23.86 | 2,309,080 |
| 2017-09-05 | $36.18 | $36.49 | $35.81 | $36.43 | $22.89 | 771,850 |
| 2017-09-04 | $36.20 | $36.49 | $35.81 | $35.89 | $22.55 | 642,050 |
| 2017-09-01 | $36.43 | $36.65 | $36.10 | $36.29 | $22.80 | 839,570 |
| 2017-08-31 | $35.50 | $36.49 | $35.40 | $36.46 | $22.91 | 1,143,930 |
| 2017-08-30 | $36.00 | $36.09 | $35.42 | $35.54 | $22.33 | 987,700 |
| 2017-08-29 | $36.01 | $36.76 | $35.78 | $36.13 | $22.70 | 1,444,030 |
| 2017-08-28 | $35.15 | $36.26 | $35.15 | $36.00 | $22.62 | 1,390,070 |
| 2017-08-25 | $35.01 | $35.57 | $35.00 | $35.55 | $22.33 | 779,170 |
| 2017-08-24 | $34.73 | $35.48 | $34.73 | $35.03 | $22.01 | 494,940 |
| 2017-08-23 | $35.30 | $35.30 | $34.50 | $34.95 | $21.96 | 487,600 |
| 2017-08-22 | $35.60 | $35.75 | $35.22 | $35.30 | $22.18 | 429,890 |
| 2017-08-21 | $35.38 | $35.75 | $35.15 | $35.60 | $22.37 | 547,700 |
| 2017-08-18 | $35.20 | $35.30 | $34.89 | $35.11 | $22.06 | 448,200 |
| 2017-08-17 | $35.31 | $35.45 | $34.99 | $35.33 | $22.20 | 481,220 |
| 2017-08-16 | $34.99 | $35.51 | $34.85 | $35.31 | $22.18 | 559,520 |
| 2017-08-15 | $35.00 | $35.40 | $34.56 | $34.99 | $21.98 | 520,770 |
| 2017-08-14 | $34.44 | $35.22 | $34.34 | $34.90 | $21.93 | 476,100 |
| 2017-08-11 | $34.30 | $34.85 | $34.07 | $34.42 | $21.62 | 654,900 |
| 2017-08-10 | $35.72 | $35.99 | $34.91 | $34.95 | $21.96 | 723,280 |
| 2017-08-09 | $35.45 | $35.89 | $35.12 | $35.72 | $22.44 | 891,950 |
| 2017-08-08 | $34.66 | $36.91 | $34.18 | $35.87 | $22.53 | 1,517,220 |
| 2017-08-07 | $34.06 | $34.69 | $34.06 | $34.66 | $21.77 | 544,000 |
| 2017-08-04 | $34.18 | $34.66 | $34.05 | $34.35 | $21.58 | 591,370 |
| 2017-08-03 | $34.00 | $34.57 | $33.75 | $34.37 | $21.59 | 548,940 |
| 2017-08-02 | $34.47 | $34.65 | $34.00 | $34.01 | $21.37 | 664,540 |
| 2017-08-01 | $33.82 | $34.58 | $33.70 | $34.44 | $21.64 | 867,000 |
| 2017-07-31 | $33.90 | $34.20 | $33.65 | $33.79 | $21.23 | 352,600 |
| 2017-07-28 | $34.20 | $34.29 | $33.68 | $33.78 | $21.22 | 482,000 |
| 2017-07-27 | $33.49 | $34.35 | $33.19 | $34.19 | $21.48 | 727,500 |
| 2017-07-26 | $33.70 | $33.96 | $33.25 | $33.37 | $20.96 | 373,280 |
| 2017-07-25 | $33.60 | $34.53 | $33.58 | $33.83 | $21.25 | 384,150 |
| 2017-07-24 | $33.50 | $34.17 | $33.10 | $33.81 | $21.24 | 686,010 |
| 2017-07-21 | $33.70 | $33.99 | $33.51 | $33.55 | $21.08 | 562,950 |
| 2017-07-20 | $34.05 | $34.75 | $33.63 | $33.93 | $21.32 | 737,830 |
| 2017-07-19 | $34.20 | $34.29 | $33.59 | $34.05 | $21.39 | 694,860 |
| 2017-07-18 | $33.91 | $34.43 | $33.62 | $34.14 | $21.45 | 681,510 |
| 2017-07-17 | $37.38 | $37.38 | $33.90 | $33.90 | $21.30 | 1,791,310 |
| 2017-07-14 | $37.87 | $38.00 | $37.40 | $37.67 | $23.67 | 428,300 |
| 2017-07-13 | $38.14 | $38.14 | $37.70 | $37.86 | $23.79 | 539,200 |
| 2017-07-12 | $38.70 | $38.70 | $37.20 | $38.14 | $23.96 | 991,820 |
| 2017-07-11 | $39.37 | $39.66 | $38.50 | $38.56 | $24.22 | 928,670 |
| 2017-07-10 | $41.00 | $41.28 | $39.45 | $39.50 | $24.82 | 1,733,730 |
| 2017-07-07 | $40.25 | $42.00 | $40.25 | $41.67 | $26.18 | 2,050,870 |
| 2017-07-06 | $40.62 | $40.75 | $39.96 | $40.19 | $25.25 | 983,510 |
| 2017-07-05 | $39.77 | $40.59 | $39.75 | $40.57 | $25.49 | 950,590 |
| 2017-07-04 | $40.23 | $40.47 | $39.76 | $39.85 | $25.04 | 584,670 |
| 2017-07-03 | $40.04 | $40.30 | $39.72 | $40.22 | $25.27 | 632,480 |
| 2017-06-30 | $39.60 | $40.31 | $38.80 | $40.15 | $25.22 | 1,135,000 |
| 2017-06-29 | $39.78 | $39.98 | $39.35 | $39.61 | $24.88 | 658,490 |
| 2017-06-28 | $40.40 | $40.40 | $39.20 | $39.57 | $24.86 | 842,530 |
| 2017-06-27 | $40.34 | $41.18 | $40.03 | $40.40 | $25.38 | 993,770 |
| 2017-06-26 | $39.66 | $40.48 | $39.31 | $40.37 | $25.36 | 892,080 |
| 2017-06-23 | $39.92 | $40.19 | $39.10 | $39.65 | $24.91 | 1,226,130 |
| 2017-06-22 | $41.59 | $41.60 | $39.87 | $39.93 | $25.09 | 1,288,940 |
| 2017-06-21 | $41.60 | $42.10 | $41.12 | $41.44 | $26.03 | 1,272,480 |
| 2017-06-20 | $42.96 | $42.96 | $41.71 | $41.74 | $26.22 | 1,474,480 |
| 2017-06-19 | $42.11 | $42.59 | $41.76 | $42.28 | $26.56 | 981,930 |
| 2017-06-16 | $42.56 | $42.94 | $41.75 | $42.03 | $26.40 | 1,645,160 |
| 2017-06-15 | $42.42 | $43.65 | $42.42 | $42.81 | $26.89 | 2,117,890 |
| 2017-06-14 | $44.55 | $44.55 | $42.60 | $42.66 | $26.80 | 2,634,810 |
| 2017-06-13 | $44.35 | $45.30 | $43.11 | $44.62 | $28.03 | 3,449,950 |
| 2017-06-12 | $40.50 | $45.80 | $40.50 | $44.45 | $27.93 | 4,553,700 |
| 2017-06-09 | $39.25 | $42.47 | $39.21 | $41.79 | $26.25 | 3,079,270 |
| 2017-06-08 | $38.85 | $39.23 | $38.45 | $38.67 | $24.29 | 864,320 |
| 2017-06-07 | $37.55 | $39.22 | $37.41 | $39.08 | $24.55 | 1,410,770 |
| 2017-06-06 | $37.09 | $37.60 | $37.06 | $37.59 | $23.62 | 507,530 |
| 2017-06-05 | $37.98 | $38.15 | $37.38 | $37.47 | $23.54 | 785,580 |
| 2017-06-02 | $36.07 | $37.67 | $36.02 | $37.40 | $23.50 | 783,400 |
| 2017-06-01 | $38.93 | $38.93 | $36.31 | $36.45 | $22.90 | 1,056,690 |
| 2017-05-31 | $41.00 | $41.00 | $39.30 | $39.31 | $24.70 | 1,195,210 |
| 2017-05-30 | $39.17 | $39.17 | $39.17 | $39.17 | $24.61 | 0 |
| 2017-05-29 | $39.17 | $39.17 | $39.17 | $39.17 | $24.61 | 0 |
| 2017-05-26 | $38.25 | $39.90 | $38.03 | $39.17 | $24.61 | 1,022,610 |
| 2017-05-25 | $38.30 | $38.50 | $37.33 | $38.29 | $24.06 | 917,800 |
| 2017-05-24 | $37.97 | $38.33 | $37.20 | $38.28 | $24.05 | 846,970 |
| 2017-05-23 | $39.02 | $39.55 | $37.81 | $37.92 | $23.82 | 1,472,710 |
| 2017-05-22 | $41.79 | $42.48 | $38.88 | $39.00 | $24.50 | 1,556,310 |
| 2017-05-19 | $42.31 | $43.06 | $42.01 | $42.06 | $26.42 | 740,190 |
| 2017-05-18 | $42.85 | $43.28 | $42.11 | $42.54 | $26.73 | 946,710 |
| 2017-05-17 | $42.33 | $43.66 | $42.01 | $42.99 | $27.01 | 1,558,330 |
| 2017-05-16 | $41.01 | $42.26 | $40.51 | $42.24 | $26.54 | 1,499,480 |
| 2017-05-15 | $42.36 | $42.66 | $41.50 | $41.53 | $26.09 | 858,250 |
| 2017-05-12 | $42.15 | $42.96 | $42.02 | $42.30 | $26.57 | 1,182,050 |
| 2017-05-11 | $41.90 | $42.43 | $40.50 | $42.18 | $26.50 | 1,378,510 |
| 2017-05-10 | $43.80 | $44.39 | $42.50 | $42.59 | $26.76 | 1,220,040 |
| 2017-05-09 | $42.90 | $44.35 | $42.41 | $43.90 | $27.58 | 1,212,850 |
| 2017-05-08 | $44.26 | $44.86 | $43.00 | $43.04 | $27.04 | 1,004,960 |
| 2017-05-05 | $45.35 | $45.73 | $44.28 | $44.34 | $27.86 | 1,261,690 |
| 2017-05-04 | $46.70 | $46.88 | $45.55 | $45.82 | $28.79 | 1,182,590 |
| 2017-05-03 | $46.40 | $47.38 | $45.30 | $47.01 | $29.53 | 1,998,790 |
| 2017-05-02 | $47.01 | $47.16 | $46.38 | $46.80 | $29.40 | 1,201,040 |
| 2017-05-01 | $46.84 | $46.84 | $46.84 | $46.84 | $29.43 | 0 |
| 2017-04-28 | $46.49 | $47.17 | $46.21 | $46.84 | $29.43 | 1,596,700 |
| 2017-04-27 | $44.50 | $46.95 | $43.00 | $46.83 | $29.42 | 2,873,180 |
| 2017-04-26 | $44.50 | $45.73 | $44.03 | $44.97 | $28.25 | 1,286,070 |
| 2017-04-25 | $44.68 | $45.78 | $44.66 | $44.80 | $28.15 | 1,093,970 |
| 2017-04-24 | $46.30 | $46.30 | $44.18 | $44.65 | $28.05 | 1,280,870 |
| 2017-04-21 | $46.33 | $46.97 | $45.95 | $46.32 | $29.10 | 1,000,220 |
| 2017-04-20 | $46.80 | $47.60 | $45.78 | $46.18 | $29.01 | 1,482,760 |
| 2017-04-19 | $46.00 | $47.34 | $45.68 | $47.25 | $29.68 | 1,946,700 |
| 2017-04-18 | $46.20 | $46.49 | $45.30 | $45.88 | $28.82 | 1,440,790 |
| 2017-04-17 | $47.91 | $47.91 | $45.45 | $45.74 | $28.74 | 2,493,980 |
| 2017-04-14 | $51.90 | $52.20 | $50.00 | $50.04 | $31.44 | 1,732,720 |
| 2017-04-13 | $51.56 | $52.92 | $51.55 | $51.95 | $32.64 | 1,442,800 |
| 2017-04-12 | $53.90 | $53.90 | $51.61 | $51.97 | $32.65 | 2,247,960 |
| 2017-04-11 | $52.80 | $54.54 | $52.18 | $54.19 | $34.04 | 2,735,660 |
| 2017-04-10 | $57.37 | $57.40 | $52.86 | $53.03 | $33.32 | 3,576,240 |
| 2017-04-07 | $59.87 | $60.40 | $57.75 | $58.19 | $36.56 | 2,712,850 |
| 2017-04-06 | $58.19 | $61.50 | $58.01 | $59.87 | $37.61 | 3,624,200 |
| 2017-04-05 | $58.51 | $59.37 | $55.88 | $58.79 | $36.93 | 3,593,310 |
| 2017-04-04 | $59.09 | $59.09 | $59.09 | $59.09 | $37.12 | 0 |
| 2017-04-03 | $59.09 | $59.09 | $59.09 | $59.09 | $37.12 | 0 |
| 2017-03-31 | $64.00 | $65.40 | $58.39 | $59.09 | $37.12 | 5,129,270 |
| 2017-03-30 | $62.55 | $66.50 | $62.53 | $64.54 | $40.55 | 5,327,340 |
| 2017-03-29 | $68.00 | $68.01 | $64.00 | $64.22 | $40.35 | 7,245,880 |
| 2017-03-28 | $73.08 | $74.80 | $70.00 | $70.03 | $44.00 | 8,256,290 |
| 2017-03-27 | $75.00 | $79.23 | $72.60 | $76.34 | $47.96 | 14,368,380 |
| 2017-03-24 | $72.67 | $72.67 | $72.10 | $72.67 | $45.65 | 4,210,000 |
| 2017-03-23 | $66.06 | $66.06 | $66.06 | $66.06 | $41.50 | 60,500 |
| 2017-03-22 | $60.05 | $60.05 | $60.05 | $60.05 | $37.73 | 57,600 |
| 2017-03-21 | $54.59 | $54.59 | $54.59 | $54.59 | $34.30 | 53,800 |
| 2017-03-20 | $49.63 | $49.63 | $49.63 | $49.63 | $31.18 | 37,140 |
| 2017-03-17 | $45.12 | $45.12 | $45.12 | $45.12 | $28.35 | 20,890 |
| 2017-03-16 | $41.02 | $41.02 | $41.02 | $41.02 | $25.77 | 6,700 |
| 2017-03-15 | $37.29 | $37.29 | $37.29 | $37.29 | $23.43 | 1,900 |
| 2017-03-14 | $33.90 | $33.90 | $33.90 | $33.90 | $21.30 | 5,300 |
| 2017-03-13 | $25.68 | $30.82 | $25.68 | $30.82 | $19.36 | 8,600 |
Zhejiang Kanglongda Special Protection Technology Company (603665) News Headlines
Recent Zhejiang Kanglongda Special Protection Technology Company (603665) News
Similar Companies to Zhejiang Kanglongda Special Protection Technology Company (603665) 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 | -- | -- | -- |