Shanghai Daimay Automotive Interior Company Ltd (603730) Exchange: SHG
Data as of July 11, 2025
$8.14 ($0.06) 0.74%
Shanghai Daimay Automotive Interior Company Ltd - Daily Information
Click for more stock information on Shanghai Daimay Automotive Interior Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $8.07 |
| Previous Close | $8.14 |
| High | $8.18 |
| Low | $8.03 |
| Adjusted Open | $8.07 |
| Previous Adjusted Close | $8.14 |
| Adjusted High | $8.18 |
| Adjusted Low | $8.03 |
About Shanghai Daimay Automotive Interior Company Ltd (603730)
Invest in Shanghai Daimay Automotive Interior Company Ltd (603730)
Historical Stock Data for Shanghai Daimay Automotive Interior Company Ltd (603730)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | $8.07 | $8.18 | $8.03 | $8.14 | $8.14 | 6,793,760 |
| 2025-05-15 | $8.05 | $8.10 | $8.00 | $8.08 | $8.08 | 5,200,610 |
| 2025-05-14 | $8.11 | $8.13 | $8.03 | $8.09 | $8.09 | 6,278,840 |
| 2025-05-13 | $8.17 | $8.24 | $8.10 | $8.14 | $8.14 | 8,953,020 |
| 2025-05-12 | $8.10 | $8.22 | $8.01 | $8.09 | $8.09 | 9,729,820 |
| 2025-05-09 | $8.11 | $8.22 | $8.01 | $8.10 | $8.10 | 11,200,770 |
| 2025-05-08 | $8.01 | $8.09 | $7.92 | $8.07 | $8.07 | 8,654,240 |
| 2025-05-07 | $8.27 | $8.30 | $7.91 | $7.96 | $7.96 | 19,703,570 |
| 2025-05-06 | $8.20 | $8.27 | $8.10 | $8.20 | $8.20 | 11,267,740 |
| 2025-04-30 | $7.70 | $8.06 | $7.69 | $8.00 | $8.00 | 10,453,540 |
| 2025-04-29 | $7.59 | $7.74 | $7.50 | $7.56 | $7.56 | 6,078,310 |
| 2025-04-28 | $7.71 | $7.73 | $7.60 | $7.62 | $7.62 | 4,760,180 |
| 2025-04-25 | $7.69 | $7.76 | $7.66 | $7.72 | $7.72 | 4,359,660 |
| 2025-04-24 | $7.76 | $7.84 | $7.66 | $7.70 | $7.70 | 5,417,990 |
| 2025-04-23 | $7.63 | $7.75 | $7.63 | $7.73 | $7.73 | 6,201,760 |
| 2025-04-22 | $7.55 | $7.62 | $7.50 | $7.59 | $7.59 | 4,910,450 |
| 2025-04-21 | $7.49 | $7.59 | $7.41 | $7.59 | $7.59 | 3,308,630 |
| 2025-04-18 | $7.44 | $7.54 | $7.41 | $7.45 | $7.45 | 3,282,130 |
| 2025-04-17 | $7.38 | $7.52 | $7.37 | $7.49 | $7.49 | 4,729,020 |
| 2025-04-16 | $7.62 | $7.63 | $7.37 | $7.43 | $7.43 | 5,905,320 |
| 2025-04-15 | $7.66 | $7.71 | $7.58 | $7.65 | $7.65 | 4,141,680 |
| 2025-04-14 | $7.65 | $7.75 | $7.60 | $7.66 | $7.66 | 4,972,250 |
| 2025-04-11 | $7.38 | $7.63 | $7.37 | $7.54 | $7.54 | 6,032,110 |
| 2025-04-10 | $7.40 | $7.55 | $7.40 | $7.47 | $7.47 | 8,818,800 |
| 2025-04-09 | $7.30 | $7.30 | $7.05 | $7.24 | $7.24 | 12,545,450 |
| 2025-04-08 | $7.52 | $7.54 | $7.23 | $7.44 | $7.44 | 10,083,980 |
| 2025-04-07 | $8.02 | $8.02 | $7.52 | $7.52 | $7.52 | 7,461,940 |
| 2025-04-03 | $8.48 | $8.48 | $8.31 | $8.35 | $8.35 | 8,811,330 |
| 2025-04-02 | $8.51 | $8.62 | $8.47 | $8.54 | $8.54 | 6,850,710 |
| 2025-04-01 | $8.51 | $8.68 | $8.47 | $8.51 | $8.51 | 8,178,410 |
| 2025-03-31 | $8.72 | $8.76 | $8.47 | $8.51 | $8.51 | 6,664,360 |
| 2025-03-28 | $8.70 | $8.81 | $8.68 | $8.73 | $8.73 | 6,094,120 |
| 2025-03-27 | $8.70 | $8.76 | $8.58 | $8.73 | $8.73 | 7,941,260 |
| 2025-03-26 | $8.57 | $8.70 | $8.53 | $8.70 | $8.70 | 5,832,350 |
| 2025-03-25 | $8.54 | $8.63 | $8.48 | $8.57 | $8.57 | 4,780,570 |
| 2025-03-24 | $8.57 | $8.65 | $8.47 | $8.53 | $8.53 | 6,728,350 |
| 2025-03-21 | $8.78 | $8.81 | $8.56 | $8.61 | $8.61 | 7,162,080 |
| 2025-03-20 | $8.77 | $8.87 | $8.71 | $8.80 | $8.80 | 8,181,390 |
| 2025-03-19 | $8.72 | $8.77 | $8.62 | $8.77 | $8.77 | 6,420,500 |
| 2025-03-18 | $8.75 | $8.77 | $8.65 | $8.70 | $8.70 | 5,162,990 |
| 2025-03-17 | $8.57 | $8.72 | $8.52 | $8.71 | $8.71 | 7,935,640 |
| 2025-03-14 | $8.41 | $8.56 | $8.36 | $8.56 | $8.56 | 8,009,420 |
| 2025-03-13 | $8.51 | $8.52 | $8.37 | $8.43 | $8.43 | 6,996,720 |
| 2025-03-12 | $8.50 | $8.57 | $8.47 | $8.52 | $8.52 | 7,468,070 |
| 2025-03-11 | $8.66 | $8.69 | $8.42 | $8.50 | $8.50 | 14,625,170 |
| 2025-03-10 | $8.68 | $8.72 | $8.61 | $8.70 | $8.70 | 4,306,350 |
| 2025-03-07 | $8.57 | $8.79 | $8.55 | $8.68 | $8.68 | 6,373,260 |
| 2025-03-06 | $8.58 | $8.66 | $8.46 | $8.61 | $8.61 | 4,701,160 |
| 2025-03-05 | $8.65 | $8.68 | $8.53 | $8.57 | $8.57 | 4,737,030 |
| 2025-03-04 | $8.47 | $8.68 | $8.47 | $8.61 | $8.61 | 4,220,940 |
| 2025-03-03 | $8.52 | $8.64 | $8.45 | $8.50 | $8.50 | 5,491,280 |
| 2025-02-28 | $8.70 | $8.71 | $8.49 | $8.52 | $8.52 | 7,410,440 |
| 2025-02-27 | $8.78 | $8.85 | $8.62 | $8.72 | $8.72 | 6,497,440 |
| 2025-02-26 | $8.69 | $8.98 | $8.69 | $8.78 | $8.78 | 9,656,340 |
| 2025-02-25 | $8.70 | $8.79 | $8.64 | $8.69 | $8.69 | 7,024,270 |
| 2025-02-24 | $8.78 | $8.95 | $8.63 | $8.75 | $8.75 | 8,806,870 |
| 2025-02-20 | $9.03 | $9.05 | $8.84 | $8.91 | $8.91 | 5,563,480 |
| 2025-02-19 | $8.89 | $9.04 | $8.82 | $9.03 | $9.03 | 3,803,150 |
| 2025-02-18 | $8.97 | $9.02 | $8.84 | $8.89 | $8.89 | 4,476,640 |
| 2025-02-17 | $9.11 | $9.12 | $8.93 | $8.96 | $8.96 | 4,459,730 |
| 2025-02-14 | $8.99 | $9.15 | $8.98 | $9.07 | $9.07 | 3,389,580 |
| 2025-02-13 | $9.12 | $9.17 | $9.00 | $9.00 | $9.00 | 3,793,700 |
| 2025-02-12 | $9.03 | $9.32 | $8.96 | $9.13 | $9.13 | 5,217,090 |
| 2025-02-11 | $9.16 | $9.23 | $9.00 | $9.05 | $9.05 | 5,643,740 |
| 2025-02-10 | $9.30 | $9.30 | $9.13 | $9.18 | $9.18 | 4,932,740 |
| 2025-02-07 | $9.24 | $9.32 | $9.15 | $9.23 | $9.23 | 6,266,010 |
| 2025-02-06 | $9.09 | $9.25 | $9.02 | $9.25 | $9.25 | 5,270,850 |
| 2025-02-05 | $9.02 | $9.14 | $8.94 | $9.07 | $9.07 | 3,715,010 |
| 2025-01-27 | $9.07 | $9.16 | $8.99 | $9.01 | $9.01 | 3,040,960 |
| 2025-01-24 | $8.89 | $9.05 | $8.85 | $9.03 | $9.03 | 3,385,740 |
| 2025-01-23 | $9.03 | $9.07 | $8.88 | $8.88 | $8.88 | 3,821,470 |
| 2025-01-22 | $8.98 | $9.05 | $8.88 | $8.97 | $8.97 | 2,507,350 |
| 2025-01-21 | $8.92 | $9.04 | $8.85 | $9.03 | $9.03 | 3,582,370 |
| 2025-01-20 | $8.85 | $9.00 | $8.85 | $8.92 | $8.92 | 3,863,480 |
| 2025-01-17 | $8.76 | $8.88 | $8.71 | $8.85 | $8.85 | 3,990,860 |
| 2025-01-16 | $8.71 | $8.85 | $8.71 | $8.75 | $8.75 | 3,794,640 |
| 2025-01-15 | $8.79 | $8.82 | $8.68 | $8.71 | $8.71 | 4,115,170 |
| 2025-01-14 | $8.49 | $8.81 | $8.47 | $8.81 | $8.81 | 6,635,600 |
| 2025-01-13 | $8.48 | $8.60 | $8.42 | $8.49 | $8.49 | 4,539,090 |
| 2025-01-09 | $8.67 | $8.77 | $8.48 | $8.52 | $8.52 | 8,586,630 |
| 2025-01-08 | $8.72 | $8.78 | $8.50 | $8.71 | $8.71 | 5,480,380 |
| 2025-01-07 | $8.61 | $8.86 | $8.60 | $8.71 | $8.71 | 4,976,000 |
| 2025-01-06 | $8.57 | $8.76 | $8.41 | $8.65 | $8.65 | 4,660,310 |
| 2025-01-03 | $8.66 | $8.83 | $8.51 | $8.56 | $8.56 | 7,219,390 |
| 2025-01-02 | $8.99 | $9.02 | $8.61 | $8.67 | $8.67 | 8,665,380 |
| 2024-12-31 | $9.25 | $9.25 | $8.97 | $8.99 | $8.99 | 4,512,960 |
| 2024-12-30 | $9.27 | $9.30 | $9.14 | $9.17 | $9.17 | 4,415,860 |
| 2024-12-27 | $9.29 | $9.33 | $9.19 | $9.26 | $9.26 | 4,868,460 |
| 2024-12-26 | $9.43 | $9.48 | $9.22 | $9.29 | $9.29 | 5,222,180 |
| 2024-12-25 | $9.33 | $9.45 | $9.21 | $9.44 | $9.44 | 6,763,900 |
| 2024-12-24 | $9.11 | $9.28 | $9.10 | $9.26 | $9.26 | 4,369,880 |
| 2024-12-23 | $9.24 | $9.28 | $9.05 | $9.08 | $9.08 | 4,103,380 |
| 2024-12-20 | $9.23 | $9.33 | $9.20 | $9.23 | $9.23 | 3,803,450 |
| 2024-12-19 | $9.20 | $9.29 | $9.12 | $9.27 | $9.27 | 4,167,430 |
| 2024-12-18 | $9.39 | $9.43 | $9.23 | $9.24 | $9.24 | 4,546,800 |
| 2024-12-17 | $9.38 | $9.47 | $9.32 | $9.36 | $9.36 | 5,479,060 |
| 2024-12-16 | $9.43 | $9.46 | $9.33 | $9.38 | $9.38 | 5,209,330 |
| 2024-12-13 | $9.76 | $9.79 | $9.47 | $9.47 | $9.47 | 10,383,720 |
| 2024-12-12 | $9.47 | $10.11 | $9.44 | $9.83 | $9.83 | 18,721,910 |
| 2024-12-11 | $9.27 | $9.44 | $9.24 | $9.41 | $9.41 | 4,964,190 |
| 2024-12-10 | $9.42 | $9.48 | $9.27 | $9.31 | $9.31 | 6,933,890 |
| 2024-12-09 | $9.26 | $9.33 | $9.19 | $9.24 | $9.24 | 4,824,260 |
| 2024-12-06 | $9.20 | $9.32 | $9.06 | $9.27 | $9.27 | 5,398,160 |
| 2024-12-05 | $9.09 | $9.22 | $9.01 | $9.19 | $9.19 | 4,140,230 |
| 2024-12-04 | $9.17 | $9.23 | $9.04 | $9.08 | $9.08 | 5,758,490 |
| 2024-12-03 | $9.20 | $9.27 | $9.11 | $9.21 | $9.21 | 4,634,700 |
| 2024-12-02 | $9.07 | $9.20 | $8.95 | $9.18 | $9.18 | 6,187,880 |
| 2024-11-29 | $8.91 | $9.18 | $8.91 | $9.03 | $9.03 | 6,917,980 |
| 2024-11-28 | $9.15 | $9.16 | $8.96 | $8.97 | $8.97 | 5,043,730 |
| 2024-11-27 | $9.09 | $9.16 | $8.88 | $9.16 | $9.16 | 6,040,600 |
| 2024-11-26 | $9.39 | $9.39 | $9.07 | $9.11 | $9.11 | 7,619,520 |
| 2024-11-25 | $9.40 | $9.54 | $9.32 | $9.40 | $9.40 | 4,449,790 |
| 2024-11-22 | $9.77 | $9.78 | $9.37 | $9.37 | $9.37 | 6,325,240 |
| 2024-11-21 | $9.72 | $9.87 | $9.65 | $9.77 | $9.77 | 7,211,180 |
| 2024-11-20 | $9.70 | $9.75 | $9.59 | $9.74 | $9.74 | 5,598,850 |
| 2024-11-19 | $9.55 | $9.74 | $9.55 | $9.73 | $9.73 | 5,928,420 |
| 2024-11-18 | $9.69 | $9.77 | $9.56 | $9.58 | $9.58 | 5,746,710 |
| 2024-11-15 | $9.81 | $9.85 | $9.63 | $9.64 | $9.64 | 5,268,900 |
| 2024-11-14 | $10.15 | $10.16 | $9.82 | $9.85 | $9.85 | 6,455,000 |
| 2024-11-13 | $10.16 | $10.24 | $9.97 | $10.16 | $10.16 | 7,834,370 |
| 2024-11-12 | $10.48 | $10.52 | $10.15 | $10.24 | $10.24 | 9,014,550 |
| 2024-11-11 | $10.20 | $10.57 | $10.10 | $10.42 | $10.42 | 12,144,480 |
| 2024-11-08 | $10.26 | $10.36 | $10.15 | $10.19 | $10.19 | 12,452,480 |
| 2024-11-07 | $10.37 | $10.69 | $10.19 | $10.29 | $10.29 | 21,844,450 |
| 2024-11-06 | $9.62 | $10.38 | $9.44 | $10.10 | $10.10 | 18,975,180 |
| 2024-11-05 | $9.56 | $9.64 | $9.25 | $9.63 | $9.63 | 8,964,140 |
| 2024-11-04 | $9.41 | $9.76 | $9.41 | $9.54 | $9.54 | 8,121,860 |
| 2024-11-01 | $9.65 | $9.69 | $9.36 | $9.36 | $9.36 | 8,127,690 |
| 2024-10-31 | $10.02 | $10.04 | $9.53 | $9.66 | $9.66 | 7,934,740 |
| 2024-10-30 | $10.10 | $10.23 | $9.87 | $9.97 | $9.97 | 6,859,390 |
| 2024-10-29 | $10.13 | $10.30 | $10.06 | $10.12 | $10.12 | 5,699,660 |
| 2024-10-28 | $10.19 | $10.30 | $9.96 | $10.12 | $10.12 | 6,931,210 |
| 2024-10-25 | $10.19 | $10.42 | $10.06 | $10.29 | $10.29 | 6,065,460 |
| 2024-10-24 | $9.94 | $10.35 | $9.94 | $10.07 | $10.07 | 8,942,380 |
| 2024-10-23 | $9.81 | $10.04 | $9.78 | $9.95 | $9.95 | 4,889,140 |
| 2024-10-22 | $9.74 | $9.88 | $9.62 | $9.83 | $9.83 | 4,527,590 |
| 2024-10-21 | $10.20 | $10.20 | $9.67 | $9.74 | $9.74 | 7,925,130 |
| 2024-10-18 | $9.61 | $10.27 | $9.55 | $10.07 | $10.07 | 6,665,940 |
| 2024-10-17 | $9.87 | $9.95 | $9.60 | $9.61 | $9.61 | 3,528,730 |
| 2024-10-16 | $9.75 | $9.94 | $9.63 | $9.81 | $9.81 | 3,384,050 |
| 2024-10-15 | $10.09 | $10.24 | $9.81 | $9.81 | $9.81 | 5,358,840 |
| 2024-10-14 | $10.11 | $10.20 | $9.77 | $10.14 | $10.14 | 5,068,420 |
| 2024-10-11 | $10.39 | $10.54 | $9.95 | $10.05 | $10.05 | 5,266,870 |
| 2024-10-10 | $10.53 | $10.80 | $10.27 | $10.48 | $10.48 | 7,746,400 |
| 2024-10-09 | $10.89 | $11.04 | $10.40 | $10.52 | $10.52 | 8,177,940 |
| 2024-10-08 | $12.08 | $12.08 | $10.64 | $11.17 | $11.17 | 13,103,550 |
| 2024-09-30 | $10.50 | $11.02 | $10.28 | $10.98 | $10.98 | 10,343,580 |
| 2024-09-27 | $9.84 | $10.05 | $9.72 | $10.02 | $10.02 | 3,497,360 |
| 2024-09-26 | $9.36 | $9.70 | $9.29 | $9.68 | $9.68 | 5,424,530 |
| 2024-09-25 | $9.65 | $9.65 | $9.38 | $9.38 | $9.38 | 5,256,300 |
| 2024-09-24 | $9.42 | $9.56 | $9.26 | $9.48 | $9.48 | 4,071,480 |
| 2024-09-23 | $9.41 | $9.53 | $9.33 | $9.38 | $9.38 | 1,958,910 |
| 2024-09-20 | $9.45 | $9.69 | $9.35 | $9.43 | $9.43 | 1,714,900 |
| 2024-09-19 | $9.54 | $9.75 | $9.41 | $9.48 | $9.48 | 3,282,910 |
| 2024-09-18 | $9.31 | $9.48 | $9.27 | $9.46 | $9.46 | 1,670,400 |
| 2024-09-13 | $9.39 | $9.46 | $9.29 | $9.33 | $9.33 | 1,905,090 |
| 2024-09-12 | $9.44 | $9.67 | $9.34 | $9.39 | $9.39 | 2,956,690 |
| 2024-09-11 | $9.11 | $9.52 | $9.11 | $9.47 | $9.47 | 3,725,400 |
| 2024-09-10 | $9.09 | $9.33 | $9.06 | $9.27 | $9.27 | 2,825,850 |
| 2024-09-09 | $9.31 | $9.39 | $9.11 | $9.18 | $9.18 | 2,319,830 |
| 2024-09-06 | $9.35 | $9.51 | $9.25 | $9.30 | $9.30 | 4,269,520 |
| 2024-09-05 | $9.18 | $9.36 | $9.02 | $9.35 | $9.35 | 5,150,370 |
| 2024-09-04 | $9.00 | $9.25 | $9.00 | $9.12 | $9.12 | 3,148,880 |
| 2024-09-03 | $8.97 | $9.14 | $8.89 | $9.09 | $9.09 | 3,015,750 |
| 2024-09-02 | $9.29 | $9.29 | $8.90 | $8.93 | $8.93 | 4,686,060 |
| 2024-08-30 | $9.12 | $9.33 | $9.05 | $9.19 | $9.19 | 5,110,840 |
| 2024-08-29 | $8.90 | $9.25 | $8.81 | $9.21 | $9.21 | 5,193,890 |
| 2024-08-28 | $8.58 | $9.18 | $8.56 | $8.90 | $8.90 | 5,734,720 |
| 2024-08-27 | $8.51 | $8.76 | $8.51 | $8.65 | $8.65 | 2,014,360 |
| 2024-08-26 | $8.36 | $8.68 | $8.36 | $8.67 | $8.67 | 2,478,640 |
| 2024-08-23 | $8.21 | $8.37 | $8.19 | $8.36 | $8.36 | 1,616,040 |
| 2024-08-22 | $8.26 | $8.35 | $8.18 | $8.21 | $8.21 | 1,003,000 |
| 2024-08-21 | $8.32 | $8.38 | $8.25 | $8.28 | $8.28 | 1,205,740 |
| 2024-08-20 | $8.45 | $8.48 | $8.25 | $8.30 | $8.30 | 1,897,590 |
| 2024-08-19 | $8.42 | $8.56 | $8.40 | $8.44 | $8.44 | 1,824,770 |
| 2024-08-16 | $8.58 | $8.66 | $8.42 | $8.45 | $8.45 | 2,648,140 |
| 2024-08-15 | $8.65 | $8.81 | $8.51 | $8.62 | $8.62 | 2,448,800 |
| 2024-08-14 | $8.67 | $8.75 | $8.58 | $8.60 | $8.60 | 1,228,240 |
| 2024-08-13 | $8.68 | $8.79 | $8.60 | $8.71 | $8.71 | 1,317,880 |
| 2024-08-12 | $8.65 | $8.72 | $8.58 | $8.68 | $8.68 | 1,546,240 |
| 2024-08-09 | $8.78 | $9.04 | $8.64 | $8.69 | $8.69 | 2,461,920 |
| 2024-08-08 | $8.63 | $8.82 | $8.52 | $8.79 | $8.79 | 3,060,430 |
| 2024-08-07 | $8.63 | $8.73 | $8.60 | $8.64 | $8.64 | 1,516,010 |
| 2024-08-06 | $8.56 | $8.81 | $8.56 | $8.72 | $8.72 | 3,376,160 |
| 2024-08-05 | $8.69 | $8.92 | $8.50 | $8.51 | $8.51 | 2,855,140 |
| 2024-08-02 | $8.83 | $8.95 | $8.75 | $8.77 | $8.77 | 1,684,300 |
| 2024-08-01 | $9.16 | $9.20 | $8.86 | $8.93 | $8.93 | 2,935,760 |
| 2024-07-31 | $8.74 | $9.15 | $8.66 | $9.12 | $9.12 | 4,747,430 |
| 2024-07-30 | $8.60 | $8.82 | $8.54 | $8.75 | $8.75 | 1,895,940 |
| 2024-07-29 | $8.94 | $8.98 | $8.64 | $8.68 | $8.68 | 2,511,590 |
| 2024-07-26 | $8.68 | $8.95 | $8.66 | $8.94 | $8.94 | 3,810,330 |
| 2024-07-25 | $8.21 | $8.70 | $8.18 | $8.62 | $8.62 | 5,169,900 |
| 2024-07-24 | $8.74 | $8.75 | $8.30 | $8.33 | $8.33 | 3,949,630 |
| 2024-07-23 | $9.01 | $9.01 | $8.74 | $8.76 | $8.76 | 4,791,180 |
| 2024-07-22 | $9.20 | $9.24 | $8.95 | $9.00 | $9.00 | 4,266,170 |
| 2024-07-19 | $9.20 | $9.32 | $9.15 | $9.19 | $9.19 | 2,693,400 |
| 2024-07-18 | $9.14 | $9.47 | $9.14 | $9.29 | $9.29 | 4,487,300 |
| 2024-07-17 | $9.44 | $9.52 | $9.06 | $9.35 | $9.35 | 9,020,150 |
| 2024-07-16 | $9.60 | $9.70 | $9.40 | $9.53 | $9.53 | 6,164,820 |
| 2024-07-15 | $9.79 | $9.85 | $9.67 | $9.70 | $9.70 | 3,793,310 |
| 2024-07-12 | $9.75 | $9.81 | $9.45 | $9.79 | $9.79 | 5,849,420 |
| 2024-07-11 | $9.92 | $10.05 | $9.62 | $9.82 | $9.82 | 6,174,400 |
| 2024-07-10 | $9.79 | $10.09 | $9.72 | $9.78 | $9.78 | 5,795,300 |
| 2024-07-09 | $9.54 | $9.91 | $9.40 | $9.81 | $9.81 | 6,236,690 |
| 2024-07-08 | $10.21 | $10.21 | $9.48 | $9.52 | $9.52 | 8,645,860 |
| 2024-07-05 | $10.25 | $10.33 | $10.03 | $10.21 | $10.21 | 5,827,530 |
| 2024-07-04 | $9.83 | $10.60 | $9.78 | $10.29 | $10.29 | 14,045,200 |
| 2024-07-03 | $9.89 | $10.16 | $9.76 | $9.83 | $9.83 | 3,723,740 |
| 2024-07-02 | $9.93 | $10.12 | $9.80 | $9.94 | $9.94 | 4,076,790 |
| 2024-07-01 | $9.89 | $9.99 | $9.65 | $9.94 | $9.94 | 4,302,820 |
| 2024-06-28 | $9.68 | $10.10 | $9.51 | $9.94 | $9.94 | 6,778,000 |
| 2024-06-27 | $9.94 | $9.98 | $9.64 | $9.70 | $9.70 | 3,354,360 |
| 2024-06-26 | $9.64 | $10.02 | $9.58 | $9.99 | $9.99 | 4,133,700 |
| 2024-06-25 | $9.84 | $10.03 | $9.65 | $9.71 | $9.71 | 4,046,420 |
| 2024-06-24 | $10.06 | $10.21 | $9.78 | $9.86 | $9.86 | 8,119,780 |
| 2024-06-21 | $9.88 | $10.26 | $9.82 | $10.10 | $10.10 | 6,726,570 |
| 2024-06-20 | $9.90 | $10.16 | $9.86 | $9.91 | $9.91 | 5,029,170 |
| 2024-06-19 | $10.50 | $10.50 | $9.99 | $10.01 | $10.01 | 6,163,240 |
| 2024-06-18 | $9.80 | $10.48 | $9.77 | $10.45 | $10.45 | 9,444,590 |
| 2024-06-17 | $9.74 | $9.93 | $9.63 | $9.88 | $9.88 | 3,929,950 |
| 2024-06-14 | $9.59 | $9.77 | $9.37 | $9.74 | $9.74 | 5,537,090 |
| 2024-06-13 | $9.65 | $9.73 | $9.60 | $9.66 | $9.66 | 2,343,970 |
| 2024-06-12 | $9.56 | $9.82 | $9.52 | $9.72 | $9.72 | 3,154,550 |
| 2024-06-11 | $9.40 | $9.68 | $9.24 | $9.60 | $9.60 | 3,600,280 |
| 2024-06-07 | $9.56 | $9.67 | $9.38 | $9.46 | $9.46 | 3,987,420 |
| 2024-06-06 | $9.80 | $9.85 | $9.48 | $9.55 | $9.55 | 5,374,890 |
| 2024-06-05 | $9.84 | $10.01 | $9.76 | $9.80 | $9.80 | 7,181,300 |
| 2024-06-04 | $9.60 | $9.80 | $9.50 | $9.78 | $9.78 | 4,899,200 |
| 2024-06-03 | $9.40 | $9.71 | $9.36 | $9.60 | $9.60 | 6,584,470 |
| 2024-05-31 | $12.75 | $13.07 | $12.75 | $12.81 | $12.81 | 4,524,340 |
| 2024-05-30 | $12.82 | $13.11 | $12.82 | $12.95 | $12.95 | 2,513,100 |
| 2024-05-29 | $12.88 | $13.14 | $12.88 | $12.95 | $12.95 | 2,872,110 |
| 2024-05-28 | $13.19 | $13.23 | $12.98 | $13.01 | $13.01 | 2,140,000 |
| 2024-05-27 | $12.95 | $13.25 | $12.81 | $13.17 | $13.17 | 3,336,090 |
| 2024-05-24 | $13.27 | $13.59 | $12.98 | $13.00 | $13.00 | 6,623,260 |
| 2024-05-23 | $12.98 | $13.45 | $12.91 | $13.35 | $13.35 | 7,762,500 |
| 2024-05-22 | $13.05 | $13.14 | $12.93 | $13.02 | $13.02 | 5,923,830 |
| 2024-05-21 | $13.10 | $13.10 | $12.80 | $12.95 | $12.95 | 6,528,420 |
| 2024-05-20 | $13.18 | $13.36 | $13.06 | $13.15 | $13.15 | 6,594,490 |
| 2024-05-17 | $13.11 | $13.37 | $13.11 | $13.25 | $13.25 | 4,892,800 |
| 2024-05-16 | $13.49 | $13.49 | $13.16 | $13.19 | $13.19 | 3,406,980 |
| 2024-05-15 | $13.26 | $13.41 | $13.08 | $13.27 | $13.27 | 5,346,220 |
| 2024-05-14 | $13.44 | $13.60 | $13.28 | $13.33 | $13.33 | 5,266,690 |
| 2024-05-13 | $12.93 | $13.56 | $12.87 | $13.44 | $13.44 | 9,667,800 |
| 2024-05-10 | $13.18 | $13.24 | $12.88 | $12.98 | $12.98 | 4,699,000 |
| 2024-05-09 | $12.83 | $13.21 | $12.70 | $13.17 | $13.17 | 8,662,280 |
| 2024-05-08 | $12.94 | $13.02 | $12.65 | $12.86 | $12.86 | 9,995,350 |
| 2024-05-07 | $12.98 | $13.04 | $12.77 | $12.82 | $12.82 | 9,299,820 |
| 2024-05-06 | $13.20 | $13.28 | $12.61 | $13.03 | $13.03 | 20,805,050 |
| 2024-04-30 | $11.98 | $12.78 | $11.98 | $12.78 | $12.78 | 12,480,510 |
| 2024-04-29 | $11.65 | $11.87 | $11.44 | $11.62 | $11.62 | 8,287,880 |
| 2024-04-26 | $11.30 | $11.68 | $11.27 | $11.64 | $11.64 | 5,721,710 |
| 2024-04-25 | $11.59 | $11.63 | $11.32 | $11.35 | $11.35 | 5,023,790 |
| 2024-04-24 | $11.40 | $11.78 | $11.29 | $11.62 | $11.62 | 7,004,710 |
| 2024-04-23 | $11.16 | $11.34 | $11.09 | $11.25 | $11.25 | 3,028,370 |
| 2024-04-22 | $11.12 | $11.33 | $11.03 | $11.18 | $11.18 | 3,057,590 |
| 2024-04-19 | $11.29 | $11.29 | $11.01 | $11.13 | $11.13 | 4,201,110 |
| 2024-04-18 | $11.16 | $11.50 | $10.95 | $11.27 | $11.27 | 7,155,740 |
| 2024-04-17 | $10.75 | $11.14 | $10.72 | $11.13 | $11.13 | 5,704,410 |
| 2024-04-16 | $10.99 | $10.99 | $10.60 | $10.62 | $10.62 | 5,500,340 |
| 2024-04-15 | $11.03 | $11.12 | $10.62 | $10.97 | $10.97 | 6,782,620 |
| 2024-04-12 | $11.30 | $11.48 | $11.03 | $11.04 | $11.04 | 5,554,200 |
| 2024-04-11 | $11.15 | $11.42 | $11.02 | $11.33 | $11.33 | 6,125,640 |
| 2024-04-10 | $11.30 | $11.35 | $11.12 | $11.23 | $11.23 | 5,153,880 |
| 2024-04-09 | $11.50 | $11.50 | $11.15 | $11.38 | $11.38 | 7,255,140 |
| 2024-04-08 | $11.15 | $11.70 | $11.09 | $11.62 | $11.62 | 10,684,150 |
| 2024-04-03 | $11.42 | $11.48 | $11.09 | $11.18 | $11.18 | 6,731,550 |
| 2024-04-02 | $11.43 | $11.49 | $11.18 | $11.42 | $11.42 | 7,735,020 |
| 2024-04-01 | $11.43 | $11.65 | $11.38 | $11.40 | $11.40 | 9,243,810 |
| 2024-03-29 | $11.74 | $11.80 | $11.35 | $11.40 | $11.40 | 5,666,870 |
| 2024-03-28 | $11.66 | $11.97 | $11.52 | $11.74 | $11.74 | 5,534,640 |
| 2024-03-27 | $12.08 | $12.08 | $11.68 | $11.68 | $11.68 | 6,390,160 |
| 2024-03-26 | $12.15 | $12.24 | $11.82 | $12.08 | $12.08 | 8,643,140 |
| 2024-03-25 | $11.98 | $12.69 | $11.90 | $12.14 | $12.14 | 13,290,450 |
| 2024-03-22 | $11.93 | $12.03 | $11.81 | $11.99 | $11.99 | 5,922,450 |
| 2024-03-21 | $12.12 | $12.20 | $11.85 | $11.92 | $11.92 | 4,567,010 |
| 2024-03-20 | $12.43 | $12.46 | $11.98 | $12.15 | $12.15 | 5,699,000 |
| 2024-03-19 | $12.68 | $12.72 | $12.33 | $12.35 | $12.35 | 4,557,830 |
| 2024-03-18 | $12.65 | $12.79 | $12.52 | $12.68 | $12.68 | 4,140,610 |
| 2024-03-15 | $12.47 | $12.61 | $12.27 | $12.57 | $12.57 | 2,933,040 |
| 2024-03-14 | $12.71 | $12.90 | $12.45 | $12.55 | $12.55 | 3,784,400 |
| 2024-03-13 | $12.89 | $13.00 | $12.74 | $12.81 | $12.81 | 3,509,830 |
| 2024-03-12 | $12.90 | $12.90 | $12.66 | $12.85 | $12.85 | 3,412,000 |
| 2024-03-11 | $12.65 | $12.80 | $12.62 | $12.80 | $12.80 | 2,242,690 |
| 2024-03-08 | $12.64 | $12.92 | $12.55 | $12.66 | $12.66 | 1,767,210 |
| 2024-03-07 | $12.98 | $13.18 | $12.73 | $12.75 | $12.75 | 2,222,460 |
| 2024-03-06 | $12.94 | $13.23 | $12.82 | $13.06 | $13.06 | 2,921,060 |
| 2024-03-05 | $13.03 | $13.04 | $12.76 | $12.86 | $12.86 | 3,515,450 |
| 2024-03-04 | $13.30 | $13.44 | $12.94 | $13.12 | $13.12 | 4,994,420 |
| 2024-03-01 | $13.48 | $13.55 | $13.28 | $13.40 | $13.40 | 3,956,260 |
| 2024-02-29 | $13.09 | $13.48 | $13.00 | $13.48 | $13.48 | 4,975,390 |
| 2024-02-28 | $13.74 | $13.84 | $13.04 | $13.17 | $13.17 | 7,230,760 |
| 2024-02-27 | $13.37 | $13.85 | $13.35 | $13.74 | $13.74 | 6,350,300 |
| 2024-02-26 | $13.45 | $13.85 | $13.38 | $13.42 | $13.42 | 5,259,390 |
| 2024-02-23 | $13.41 | $13.60 | $13.21 | $13.37 | $13.37 | 4,747,330 |
| 2024-02-22 | $13.90 | $13.90 | $13.18 | $13.36 | $13.36 | 4,346,520 |
| 2024-02-21 | $13.42 | $14.09 | $13.17 | $13.60 | $13.60 | 4,656,470 |
| 2024-02-20 | $13.49 | $13.77 | $12.85 | $13.64 | $13.64 | 4,571,090 |
| 2024-02-19 | $14.17 | $14.17 | $13.22 | $13.49 | $13.49 | 3,868,220 |
| 2024-02-08 | $13.84 | $14.62 | $13.64 | $13.85 | $13.85 | 4,815,860 |
| 2024-02-07 | $13.42 | $13.98 | $13.23 | $13.81 | $13.81 | 4,413,980 |
| 2024-02-06 | $12.49 | $13.56 | $12.22 | $13.29 | $13.29 | 4,155,560 |
| 2024-02-05 | $11.90 | $13.05 | $11.70 | $12.70 | $12.70 | 6,141,620 |
| 2024-02-02 | $12.91 | $12.91 | $11.71 | $12.05 | $12.05 | 3,883,620 |
| 2024-02-01 | $12.21 | $13.22 | $12.15 | $12.71 | $12.71 | 6,511,430 |
| 2024-01-31 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 0 |
| 2024-01-30 | $12.78 | $13.13 | $12.66 | $12.70 | $12.70 | 1,647,290 |
| 2024-01-29 | $13.34 | $13.43 | $12.87 | $12.88 | $12.88 | 2,029,560 |
| 2024-01-26 | $13.51 | $13.60 | $13.07 | $13.34 | $13.34 | 4,588,380 |
| 2024-01-25 | $13.08 | $13.83 | $12.99 | $13.83 | $13.83 | 4,078,600 |
| 2024-01-24 | $13.14 | $13.44 | $12.85 | $13.21 | $13.21 | 2,951,020 |
| 2024-01-23 | $13.03 | $13.30 | $12.77 | $13.12 | $13.12 | 4,198,980 |
| 2024-01-22 | $13.55 | $13.65 | $12.90 | $13.03 | $13.03 | 4,602,040 |
| 2024-01-19 | $13.51 | $13.73 | $13.36 | $13.61 | $13.61 | 4,136,430 |
| 2024-01-18 | $13.05 | $13.60 | $13.05 | $13.57 | $13.57 | 5,536,590 |
| 2024-01-17 | $13.52 | $13.58 | $13.11 | $13.11 | $13.11 | 1,541,980 |
| 2024-01-16 | $13.49 | $13.65 | $13.27 | $13.53 | $13.53 | 2,158,210 |
| 2024-01-15 | $13.67 | $13.68 | $13.36 | $13.42 | $13.42 | 3,051,140 |
| 2024-01-12 | $13.31 | $13.86 | $13.31 | $13.69 | $13.69 | 3,761,370 |
| 2024-01-11 | $13.64 | $13.64 | $13.30 | $13.34 | $13.34 | 3,106,920 |
| 2024-01-10 | $13.64 | $13.83 | $13.41 | $13.64 | $13.64 | 3,645,240 |
| 2024-01-09 | $13.56 | $13.67 | $13.23 | $13.64 | $13.64 | 5,119,310 |
| 2024-01-08 | $13.59 | $13.85 | $13.42 | $13.45 | $13.45 | 5,050,510 |
| 2024-01-05 | $14.04 | $14.09 | $13.77 | $13.85 | $13.85 | 2,966,070 |
| 2024-01-04 | $13.79 | $14.17 | $13.65 | $14.06 | $14.06 | 4,520,920 |
| 2024-01-03 | $14.15 | $14.23 | $13.65 | $13.79 | $13.79 | 6,860,530 |
| 2024-01-02 | $14.51 | $14.58 | $14.14 | $14.21 | $14.21 | 5,902,260 |
| 2024-01-01 | $14.49 | $14.49 | $14.49 | $14.49 | $14.49 | 0 |
| 2023-12-29 | $14.16 | $14.58 | $14.00 | $14.49 | $14.49 | 2,906,270 |
| 2023-12-28 | $14.43 | $14.43 | $14.09 | $14.12 | $14.12 | 4,494,530 |
| 2023-12-27 | $14.38 | $14.50 | $14.01 | $14.38 | $14.38 | 4,691,600 |
| 2023-12-26 | $14.64 | $14.67 | $14.23 | $14.34 | $14.34 | 1,916,350 |
| 2023-12-25 | $14.46 | $14.80 | $14.33 | $14.68 | $14.68 | 3,622,680 |
| 2023-12-22 | $14.21 | $14.47 | $14.21 | $14.36 | $14.36 | 5,401,000 |
| 2023-12-21 | $13.98 | $14.42 | $13.89 | $14.35 | $14.35 | 7,211,210 |
| 2023-12-20 | $14.75 | $14.86 | $14.05 | $14.09 | $14.09 | 4,989,740 |
| 2023-12-19 | $14.82 | $14.94 | $14.73 | $14.88 | $14.88 | 1,774,410 |
| 2023-12-18 | $15.00 | $15.18 | $14.83 | $14.92 | $14.92 | 3,631,990 |
| 2023-12-15 | $14.98 | $15.12 | $14.90 | $15.00 | $15.00 | 2,984,920 |
| 2023-12-14 | $15.23 | $15.30 | $14.93 | $14.93 | $14.93 | 2,200,910 |
| 2023-12-13 | $15.15 | $15.49 | $15.01 | $15.27 | $15.27 | 2,265,110 |
| 2023-12-12 | $15.23 | $15.35 | $14.96 | $15.20 | $15.20 | 1,820,620 |
| 2023-12-11 | $14.81 | $15.37 | $14.81 | $15.28 | $15.28 | 4,141,770 |
| 2023-12-08 | $15.16 | $15.30 | $14.79 | $14.81 | $14.81 | 3,333,370 |
| 2023-12-07 | $15.08 | $15.20 | $14.88 | $15.11 | $15.11 | 1,798,270 |
| 2023-12-06 | $15.14 | $15.44 | $15.01 | $15.08 | $15.08 | 2,444,540 |
| 2023-12-05 | $15.53 | $15.62 | $15.11 | $15.11 | $15.11 | 3,018,760 |
| 2023-12-04 | $15.66 | $15.72 | $15.35 | $15.53 | $15.53 | 2,166,880 |
| 2023-12-01 | $15.99 | $16.20 | $15.49 | $15.59 | $15.59 | 3,991,530 |
| 2023-11-30 | $16.44 | $16.53 | $15.89 | $16.02 | $16.02 | 2,100,600 |
| 2023-11-29 | $16.29 | $16.79 | $16.22 | $16.44 | $16.44 | 3,632,130 |
| 2023-11-28 | $16.00 | $16.28 | $15.80 | $16.22 | $16.22 | 1,846,410 |
| 2023-11-27 | $16.00 | $16.10 | $15.72 | $16.04 | $16.04 | 2,407,050 |
| 2023-11-24 | $16.40 | $16.42 | $15.90 | $15.96 | $15.96 | 2,476,800 |
| 2023-11-23 | $15.72 | $16.46 | $15.70 | $16.36 | $16.36 | 4,879,300 |
| 2023-11-22 | $15.82 | $15.97 | $15.70 | $15.73 | $15.73 | 1,641,300 |
| 2023-11-21 | $16.22 | $16.29 | $15.89 | $15.95 | $15.95 | 2,930,300 |
| 2023-11-20 | $16.75 | $16.75 | $16.09 | $16.18 | $16.18 | 5,059,090 |
| 2023-11-17 | $15.97 | $16.85 | $15.82 | $16.77 | $16.77 | 5,640,460 |
| 2023-11-16 | $16.44 | $16.72 | $15.91 | $16.05 | $16.05 | 3,864,240 |
| 2023-11-15 | $15.59 | $16.30 | $15.59 | $16.24 | $16.24 | 4,913,450 |
| 2023-11-14 | $15.59 | $15.66 | $15.25 | $15.58 | $15.58 | 3,464,470 |
| 2023-11-13 | $15.77 | $15.87 | $15.36 | $15.50 | $15.50 | 5,652,900 |
| 2023-11-10 | $15.79 | $15.96 | $15.71 | $15.77 | $15.77 | 1,877,490 |
| 2023-11-09 | $15.90 | $15.99 | $15.68 | $15.87 | $15.87 | 2,697,080 |
| 2023-11-08 | $15.98 | $16.10 | $15.74 | $15.86 | $15.86 | 4,338,920 |
| 2023-11-07 | $16.55 | $16.61 | $15.81 | $15.90 | $15.90 | 5,581,790 |
| 2023-11-06 | $16.59 | $16.71 | $16.42 | $16.47 | $16.47 | 4,231,710 |
| 2023-11-03 | $16.57 | $17.04 | $16.30 | $16.51 | $16.51 | 3,175,170 |
| 2023-11-02 | $16.52 | $16.90 | $16.37 | $16.37 | $16.37 | 2,512,410 |
| 2023-11-01 | $16.54 | $16.75 | $16.47 | $16.52 | $16.52 | 2,699,710 |
| 2023-10-31 | $17.06 | $17.29 | $16.53 | $16.60 | $16.60 | 3,099,020 |
| 2023-10-30 | $17.30 | $17.48 | $16.75 | $17.02 | $17.02 | 3,557,380 |
| 2023-10-27 | $16.68 | $17.52 | $16.68 | $17.34 | $17.34 | 4,052,540 |
| 2023-10-26 | $16.40 | $16.85 | $16.01 | $16.78 | $16.78 | 5,223,240 |
| 2023-10-25 | $16.39 | $16.63 | $16.07 | $16.36 | $16.36 | 4,159,510 |
| 2023-10-24 | $16.40 | $16.73 | $16.22 | $16.29 | $16.29 | 5,588,260 |
| 2023-10-23 | $16.42 | $16.57 | $16.12 | $16.28 | $16.28 | 4,011,190 |
| 2023-10-20 | $16.51 | $17.05 | $16.22 | $16.30 | $16.30 | 7,426,480 |
| 2023-10-19 | $17.20 | $17.21 | $16.33 | $16.60 | $16.60 | 6,569,390 |
| 2023-10-18 | $17.35 | $17.57 | $17.22 | $17.57 | $17.57 | 1,988,210 |
| 2023-10-17 | $17.78 | $17.86 | $17.35 | $17.47 | $17.47 | 2,685,860 |
| 2023-10-16 | $17.69 | $17.98 | $17.53 | $17.82 | $17.82 | 2,364,790 |
| 2023-10-13 | $17.60 | $17.88 | $17.50 | $17.64 | $17.64 | 1,776,300 |
| 2023-10-12 | $17.47 | $17.86 | $17.37 | $17.62 | $17.62 | 2,336,990 |
| 2023-10-11 | $17.86 | $18.00 | $17.37 | $17.46 | $17.46 | 2,431,350 |
| 2023-10-10 | $17.90 | $17.99 | $17.37 | $17.83 | $17.83 | 2,812,040 |
| 2023-10-09 | $17.57 | $18.15 | $17.49 | $17.94 | $17.94 | 2,381,460 |
| 2023-09-28 | $17.16 | $17.76 | $17.11 | $17.57 | $17.57 | 3,461,540 |
| 2023-09-27 | $17.28 | $17.38 | $16.97 | $16.97 | $16.97 | 3,316,890 |
| 2023-09-26 | $17.28 | $17.48 | $17.20 | $17.29 | $17.29 | 1,987,300 |
| 2023-09-25 | $17.45 | $17.68 | $17.29 | $17.38 | $17.38 | 1,375,800 |
| 2023-09-22 | $17.04 | $17.40 | $17.04 | $17.38 | $17.38 | 1,417,190 |
| 2023-09-21 | $17.36 | $17.44 | $17.02 | $17.06 | $17.06 | 1,418,450 |
| 2023-09-20 | $17.35 | $17.59 | $17.09 | $17.35 | $17.35 | 2,439,950 |
| 2023-09-19 | $17.63 | $17.65 | $17.15 | $17.40 | $17.40 | 3,459,090 |
| 2023-09-18 | $17.62 | $17.88 | $17.30 | $17.63 | $17.63 | 2,821,660 |
| 2023-09-15 | $17.62 | $17.68 | $17.20 | $17.63 | $17.63 | 2,951,050 |
| 2023-09-14 | $17.98 | $18.04 | $17.35 | $17.56 | $17.56 | 2,533,490 |
| 2023-09-13 | $18.41 | $18.49 | $17.76 | $18.03 | $18.03 | 2,823,660 |
| 2023-09-12 | $18.40 | $18.69 | $18.23 | $18.41 | $18.41 | 1,979,640 |
| 2023-09-11 | $17.84 | $18.50 | $17.80 | $18.31 | $18.31 | 2,597,080 |
| 2023-09-08 | $17.62 | $18.05 | $17.60 | $17.97 | $17.97 | 2,008,780 |
| 2023-09-07 | $17.80 | $17.92 | $17.66 | $17.68 | $17.68 | 2,144,630 |
| 2023-09-06 | $18.09 | $18.30 | $17.80 | $17.91 | $17.91 | 2,585,990 |
| 2023-09-05 | $18.54 | $18.58 | $18.01 | $18.09 | $18.09 | 3,269,520 |
| 2023-09-04 | $18.87 | $19.10 | $18.23 | $18.54 | $18.54 | 2,907,770 |
| 2023-09-01 | $18.62 | $19.05 | $18.62 | $18.83 | $18.83 | 1,739,280 |
| 2023-08-31 | $19.09 | $19.22 | $18.76 | $18.83 | $18.83 | 2,501,730 |
| 2023-08-30 | $18.85 | $19.38 | $18.50 | $19.12 | $19.12 | 5,187,340 |
| 2023-08-29 | $17.73 | $19.35 | $17.73 | $19.08 | $19.08 | 7,128,470 |
| 2023-08-28 | $18.30 | $18.77 | $17.69 | $17.75 | $17.75 | 3,313,410 |
| 2023-08-25 | $18.22 | $18.28 | $17.52 | $17.61 | $17.61 | 3,717,810 |
| 2023-08-24 | $18.13 | $18.71 | $17.95 | $18.30 | $18.30 | 2,833,510 |
| 2023-08-23 | $18.47 | $18.47 | $18.00 | $18.06 | $18.06 | 2,741,480 |
| 2023-08-22 | $18.38 | $18.79 | $18.08 | $18.29 | $18.29 | 3,427,440 |
| 2023-08-21 | $18.01 | $18.80 | $18.01 | $18.46 | $18.46 | 5,536,380 |
| 2023-08-18 | $18.22 | $18.57 | $17.95 | $18.26 | $18.26 | 5,223,680 |
| 2023-08-17 | $17.16 | $18.45 | $16.99 | $18.21 | $18.21 | 8,213,660 |
| 2023-08-16 | $17.71 | $18.08 | $17.17 | $17.17 | $17.17 | 5,727,840 |
| 2023-08-15 | $18.80 | $18.84 | $17.74 | $17.91 | $17.91 | 6,483,330 |
| 2023-08-14 | $18.05 | $19.00 | $17.46 | $18.86 | $18.86 | 8,063,970 |
| 2023-08-11 | $18.60 | $18.75 | $18.10 | $18.41 | $18.41 | 3,281,510 |
| 2023-08-10 | $18.56 | $19.13 | $18.22 | $18.60 | $18.60 | 6,161,790 |
| 2023-08-09 | $18.19 | $18.92 | $17.91 | $18.92 | $18.92 | 5,752,860 |
| 2023-08-08 | $18.40 | $19.00 | $18.10 | $18.19 | $18.19 | 3,696,590 |
| 2023-08-07 | $18.11 | $19.00 | $18.01 | $18.41 | $18.41 | 7,402,070 |
| 2023-08-04 | $17.64 | $18.35 | $17.45 | $18.21 | $18.21 | 7,673,850 |
| 2023-08-03 | $17.88 | $17.88 | $17.26 | $17.61 | $17.61 | 5,228,350 |
| 2023-08-02 | $17.94 | $18.17 | $17.55 | $17.88 | $17.88 | 3,828,010 |
| 2023-08-01 | $18.10 | $18.50 | $17.78 | $17.94 | $17.94 | 8,110,380 |
| 2023-07-31 | $17.39 | $18.66 | $17.22 | $18.46 | $18.46 | 13,422,940 |
| 2023-07-28 | $17.27 | $17.97 | $16.77 | $17.88 | $17.88 | 14,139,460 |
| 2023-07-27 | $18.00 | $18.68 | $17.38 | $17.48 | $17.48 | 14,809,360 |
| 2023-07-26 | $18.73 | $18.77 | $17.57 | $17.75 | $17.75 | 13,008,810 |
| 2023-07-25 | $19.66 | $19.83 | $18.39 | $18.58 | $18.58 | 16,590,990 |
| 2023-07-24 | $17.02 | $18.73 | $16.74 | $18.73 | $18.73 | 13,836,210 |
| 2023-07-21 | $17.75 | $17.90 | $16.88 | $17.03 | $17.03 | 10,343,620 |
| 2023-07-20 | $18.61 | $18.70 | $17.81 | $17.97 | $17.97 | 11,761,050 |
| 2023-07-19 | $17.60 | $19.25 | $17.30 | $19.14 | $19.14 | 17,221,650 |
| 2023-07-18 | $15.76 | $17.78 | $15.45 | $17.51 | $17.51 | 16,087,490 |
| 2023-07-17 | $15.92 | $16.61 | $15.92 | $16.17 | $16.17 | 7,174,600 |
| 2023-07-14 | $15.78 | $16.40 | $15.69 | $15.80 | $15.80 | 7,887,250 |
| 2023-07-13 | $16.33 | $16.55 | $15.21 | $15.66 | $15.66 | 8,855,060 |
| 2023-07-12 | $15.72 | $16.56 | $15.58 | $16.13 | $16.13 | 12,034,030 |
| 2023-07-11 | $15.59 | $15.90 | $15.39 | $15.72 | $15.72 | 6,407,410 |
| 2023-07-10 | $15.65 | $15.90 | $15.42 | $15.47 | $15.47 | 3,045,300 |
| 2023-07-07 | $15.60 | $15.96 | $15.50 | $15.64 | $15.64 | 2,857,530 |
| 2023-07-06 | $15.53 | $15.78 | $15.28 | $15.74 | $15.74 | 4,172,330 |
| 2023-07-05 | $15.80 | $15.94 | $15.51 | $15.60 | $15.60 | 4,883,670 |
| 2023-07-04 | $14.34 | $16.38 | $14.34 | $16.05 | $16.05 | 14,745,190 |
| 2023-07-03 | $15.80 | $16.30 | $14.94 | $15.27 | $15.27 | 11,290,200 |
| 2023-06-30 | $15.67 | $16.28 | $15.50 | $15.80 | $15.80 | 7,814,570 |
| 2023-06-29 | $16.01 | $16.12 | $15.41 | $15.68 | $15.68 | 9,635,330 |
| 2023-06-28 | $16.01 | $16.20 | $15.55 | $15.87 | $15.87 | 7,432,590 |
| 2023-06-27 | $16.18 | $16.53 | $15.71 | $16.23 | $16.23 | 7,930,070 |
| 2023-06-26 | $15.79 | $17.29 | $15.60 | $16.42 | $16.42 | 14,227,030 |
| 2023-06-21 | $16.10 | $16.50 | $15.55 | $15.78 | $15.78 | 8,674,230 |
| 2023-06-20 | $15.25 | $16.21 | $15.10 | $15.98 | $15.98 | 11,876,870 |
| 2023-06-19 | $15.45 | $15.75 | $15.08 | $15.13 | $15.13 | 7,203,310 |
| 2023-06-16 | $15.13 | $15.43 | $14.68 | $15.41 | $15.41 | 9,115,480 |
| 2023-06-15 | $14.87 | $15.45 | $14.83 | $15.01 | $15.01 | 8,347,630 |
| 2023-06-14 | $14.83 | $15.32 | $14.41 | $15.14 | $15.14 | 12,747,690 |
| 2023-06-13 | $14.49 | $15.49 | $14.13 | $15.38 | $15.38 | 21,182,420 |
| 2023-06-12 | $12.76 | $14.08 | $12.76 | $14.08 | $14.08 | 9,594,200 |
| 2023-06-09 | $12.70 | $13.04 | $12.54 | $12.80 | $12.80 | 2,315,270 |
| 2023-06-08 | $12.82 | $12.98 | $12.48 | $12.64 | $12.64 | 2,271,880 |
| 2023-06-07 | $13.15 | $13.15 | $12.71 | $12.78 | $12.78 | 2,305,460 |
| 2023-06-06 | $13.42 | $13.44 | $13.00 | $13.15 | $13.15 | 2,171,340 |
| 2023-06-05 | $13.29 | $13.55 | $13.04 | $13.49 | $13.49 | 3,144,070 |
| 2023-06-02 | $13.12 | $13.33 | $13.00 | $13.20 | $13.20 | 1,563,370 |
| 2023-06-01 | $18.42 | $18.58 | $18.07 | $18.17 | $13.09 | 1,776,350 |
| 2023-05-31 | $18.57 | $18.75 | $18.32 | $18.42 | $13.27 | 1,116,970 |
| 2023-05-30 | $18.29 | $18.78 | $18.23 | $18.58 | $13.39 | 2,962,240 |
| 2023-05-29 | $18.75 | $18.75 | $18.14 | $18.41 | $13.26 | 1,410,340 |
| 2023-05-26 | $17.97 | $18.70 | $17.77 | $18.50 | $13.33 | 2,267,250 |
| 2023-05-25 | $17.92 | $18.15 | $17.71 | $18.00 | $12.97 | 1,154,510 |
| 2023-05-24 | $17.89 | $18.15 | $17.79 | $17.93 | $12.92 | 1,882,440 |
| 2023-05-23 | $17.55 | $18.57 | $17.35 | $17.90 | $12.90 | 2,824,480 |
| 2023-05-22 | $17.26 | $17.66 | $17.10 | $17.59 | $12.67 | 1,073,400 |
| 2023-05-19 | $17.12 | $17.40 | $17.08 | $17.30 | $12.47 | 612,030 |
| 2023-05-18 | $17.17 | $17.20 | $16.89 | $17.08 | $12.31 | 679,920 |
| 2023-05-17 | $16.93 | $17.26 | $16.87 | $17.10 | $12.32 | 823,920 |
| 2023-05-16 | $17.16 | $17.27 | $16.80 | $17.05 | $12.28 | 892,060 |
| 2023-05-15 | $16.98 | $17.17 | $16.85 | $17.07 | $12.30 | 1,016,460 |
| 2023-05-12 | $16.90 | $17.17 | $16.70 | $16.97 | $12.23 | 1,265,820 |
| 2023-05-11 | $16.72 | $17.15 | $16.45 | $16.91 | $12.18 | 2,035,960 |
| 2023-05-10 | $15.85 | $16.95 | $15.69 | $16.73 | $12.05 | 3,378,650 |
| 2023-05-09 | $16.36 | $16.42 | $15.70 | $15.84 | $11.41 | 2,182,100 |
| 2023-05-08 | $16.33 | $16.68 | $16.16 | $16.27 | $11.72 | 2,018,760 |
| 2023-05-05 | $16.85 | $16.88 | $16.24 | $16.40 | $11.82 | 1,965,370 |
| 2023-05-04 | $17.48 | $17.58 | $16.66 | $16.89 | $12.17 | 2,425,250 |
| 2023-05-03 | $16.90 | $16.90 | $16.90 | $16.90 | $12.18 | 0 |
| 2023-05-02 | $16.90 | $16.90 | $16.90 | $16.90 | $12.18 | 0 |
| 2023-04-28 | $17.23 | $17.67 | $16.61 | $16.90 | $12.18 | 1,827,010 |
| 2023-04-27 | $17.06 | $17.50 | $16.94 | $17.38 | $12.52 | 1,576,410 |
| 2023-04-26 | $16.51 | $17.23 | $16.50 | $17.06 | $12.29 | 1,265,880 |
| 2023-04-25 | $16.89 | $17.07 | $16.49 | $16.66 | $12.00 | 1,222,730 |
| 2023-04-24 | $16.50 | $17.09 | $16.29 | $17.01 | $12.26 | 2,687,370 |
| 2023-04-21 | $16.86 | $17.00 | $16.41 | $16.50 | $16.50 | 1,864,250 |
| 2023-04-20 | $17.29 | $17.35 | $16.65 | $16.83 | $16.83 | 2,073,030 |
| 2023-04-19 | $18.07 | $18.15 | $17.21 | $17.30 | $17.30 | 2,068,150 |
| 2023-04-18 | $17.40 | $18.29 | $16.93 | $17.98 | $17.98 | 3,218,380 |
| 2023-04-17 | $17.22 | $17.76 | $17.20 | $17.44 | $17.44 | 1,531,370 |
| 2023-04-14 | $17.47 | $18.35 | $17.33 | $17.33 | $17.33 | 2,689,220 |
| 2023-04-13 | $17.44 | $17.99 | $17.17 | $17.32 | $17.32 | 1,906,400 |
| 2023-04-12 | $18.00 | $18.23 | $17.33 | $17.44 | $17.44 | 3,614,640 |
| 2023-04-11 | $18.00 | $18.63 | $17.95 | $18.12 | $18.12 | 2,076,390 |
| 2023-04-10 | $18.18 | $18.51 | $17.77 | $17.96 | $17.96 | 1,811,030 |
| 2023-04-07 | $18.10 | $18.77 | $17.93 | $18.25 | $18.25 | 2,217,140 |
| 2023-04-06 | $17.82 | $18.19 | $17.66 | $17.92 | $17.92 | 2,116,990 |
| 2023-04-05 | $17.99 | $17.99 | $17.99 | $17.99 | $17.99 | 0 |
| 2023-04-04 | $18.28 | $18.29 | $17.83 | $17.99 | $17.99 | 2,085,180 |
| 2023-04-03 | $19.02 | $19.08 | $18.23 | $18.37 | $18.37 | 3,066,920 |
| 2023-03-31 | $18.73 | $19.27 | $18.39 | $19.02 | $19.02 | 4,115,200 |
| 2023-03-30 | $19.00 | $19.17 | $17.92 | $19.00 | $19.00 | 7,887,310 |
| 2023-03-29 | $17.37 | $19.12 | $17.37 | $19.12 | $19.12 | 7,860,630 |
| 2023-03-28 | $16.85 | $17.55 | $16.50 | $17.38 | $17.38 | 1,975,060 |
| 2023-03-27 | $17.12 | $17.18 | $16.70 | $16.84 | $16.84 | 1,228,480 |
| 2023-03-24 | $17.08 | $17.29 | $16.82 | $16.95 | $16.95 | 1,081,930 |
| 2023-03-23 | $17.55 | $17.55 | $17.02 | $17.08 | $17.08 | 1,769,180 |
| 2023-03-22 | $17.39 | $17.95 | $17.30 | $17.38 | $17.38 | 1,959,990 |
| 2023-03-21 | $17.25 | $17.49 | $17.02 | $17.28 | $17.28 | 1,675,220 |
| 2023-03-20 | $16.89 | $17.50 | $16.41 | $17.25 | $17.25 | 4,571,800 |
| 2023-03-17 | $17.32 | $17.39 | $16.71 | $16.84 | $16.84 | 1,500,770 |
| 2023-03-16 | $17.45 | $17.79 | $17.09 | $17.15 | $17.15 | 2,021,370 |
| 2023-03-15 | $17.91 | $18.49 | $17.36 | $17.42 | $17.42 | 1,856,700 |
| 2023-03-14 | $17.78 | $18.04 | $17.41 | $18.00 | $18.00 | 1,739,300 |
| 2023-03-13 | $18.01 | $18.29 | $17.31 | $17.79 | $17.79 | 2,604,820 |
| 2023-03-10 | $18.05 | $18.47 | $17.96 | $18.27 | $18.27 | 2,108,870 |
| 2023-03-09 | $18.40 | $18.55 | $18.00 | $18.38 | $18.38 | 2,097,890 |
| 2023-03-08 | $17.10 | $18.68 | $17.00 | $18.49 | $18.49 | 4,849,970 |
| 2023-03-07 | $17.67 | $17.69 | $17.22 | $17.23 | $17.23 | 1,567,950 |
| 2023-03-06 | $17.60 | $17.81 | $17.40 | $17.67 | $17.67 | 1,499,210 |
| 2023-03-03 | $17.72 | $17.85 | $17.55 | $17.60 | $17.60 | 1,463,450 |
| 2023-03-02 | $18.51 | $18.51 | $17.63 | $17.75 | $17.75 | 2,983,590 |
| 2023-03-01 | $18.49 | $18.55 | $18.33 | $18.47 | $18.47 | 1,530,770 |
| 2023-02-28 | $18.61 | $18.73 | $18.28 | $18.40 | $18.40 | 1,954,240 |
| 2023-02-27 | $18.57 | $18.80 | $18.35 | $18.74 | $18.74 | 3,178,470 |
| 2023-02-24 | $19.20 | $19.27 | $18.41 | $18.75 | $18.75 | 4,436,700 |
| 2023-02-23 | $17.30 | $19.00 | $17.27 | $19.00 | $19.00 | 7,787,210 |
| 2023-02-22 | $17.37 | $17.48 | $17.12 | $17.27 | $17.27 | 1,724,410 |
| 2023-02-21 | $16.80 | $17.44 | $16.80 | $17.40 | $17.40 | 1,975,420 |
| 2023-02-20 | $16.91 | $17.00 | $16.51 | $16.77 | $16.77 | 1,649,200 |
| 2023-02-17 | $17.15 | $17.15 | $16.78 | $16.94 | $16.94 | 1,045,930 |
| 2023-02-16 | $17.37 | $17.49 | $16.85 | $16.98 | $16.98 | 1,616,420 |
| 2023-02-15 | $17.31 | $17.48 | $17.16 | $17.27 | $17.27 | 1,220,440 |
| 2023-02-14 | $17.52 | $17.66 | $17.15 | $17.22 | $17.22 | 1,491,160 |
| 2023-02-13 | $17.57 | $17.62 | $17.24 | $17.52 | $17.52 | 1,270,140 |
| 2023-02-10 | $17.69 | $17.84 | $17.36 | $17.57 | $17.57 | 1,134,990 |
| 2023-02-09 | $17.71 | $18.07 | $17.66 | $17.75 | $17.75 | 1,324,560 |
| 2023-02-08 | $18.10 | $18.10 | $17.61 | $17.80 | $17.80 | 1,472,830 |
| 2023-02-07 | $17.69 | $18.20 | $17.51 | $18.12 | $18.12 | 1,690,180 |
| 2023-02-06 | $17.98 | $18.01 | $17.61 | $17.69 | $17.69 | 1,239,940 |
| 2023-02-03 | $18.33 | $18.44 | $17.76 | $17.99 | $17.99 | 2,490,640 |
| 2023-02-02 | $18.41 | $18.67 | $18.25 | $18.33 | $18.33 | 1,784,600 |
| 2023-02-01 | $18.37 | $18.64 | $18.36 | $18.47 | $18.47 | 2,187,050 |
| 2023-01-31 | $17.80 | $18.59 | $17.68 | $18.35 | $18.35 | 3,505,360 |
| 2023-01-30 | $17.63 | $18.28 | $17.44 | $18.04 | $18.04 | 5,829,580 |
| 2023-01-20 | $17.04 | $17.18 | $16.69 | $17.01 | $17.01 | 1,320,870 |
| 2023-01-19 | $17.28 | $17.28 | $16.77 | $16.94 | $16.94 | 1,688,610 |
| 2023-01-18 | $17.31 | $17.62 | $17.15 | $17.18 | $17.18 | 1,198,310 |
| 2023-01-17 | $17.62 | $17.85 | $17.36 | $17.47 | $17.47 | 1,681,880 |
| 2023-01-16 | $17.20 | $17.69 | $17.20 | $17.52 | $17.52 | 2,023,300 |
| 2023-01-13 | $17.00 | $17.76 | $17.00 | $17.46 | $17.46 | 2,843,660 |
| 2023-01-12 | $16.75 | $17.60 | $16.70 | $17.22 | $17.22 | 2,245,810 |
| 2023-01-11 | $16.72 | $16.95 | $16.52 | $16.75 | $16.75 | 1,694,370 |
| 2023-01-10 | $16.49 | $16.70 | $16.28 | $16.68 | $16.68 | 1,278,900 |
| 2023-01-09 | $16.53 | $16.93 | $16.42 | $16.58 | $16.58 | 1,946,420 |
| 2023-01-06 | $16.28 | $16.78 | $16.25 | $16.57 | $16.57 | 1,164,790 |
| 2023-01-05 | $15.67 | $16.58 | $15.61 | $16.33 | $16.33 | 3,352,890 |
| 2023-01-04 | $15.69 | $15.84 | $15.50 | $15.67 | $15.67 | 1,030,340 |
| 2023-01-03 | $16.05 | $16.17 | $15.50 | $15.70 | $15.70 | 1,989,650 |
| 2023-01-02 | $16.08 | $16.08 | $16.08 | $16.08 | $16.08 | 0 |
| 2022-12-30 | $15.58 | $16.14 | $15.58 | $16.08 | $16.08 | 3,181,800 |
| 2022-12-29 | $16.02 | $16.35 | $15.55 | $15.60 | $15.60 | 2,685,300 |
| 2022-12-28 | $16.16 | $16.58 | $15.80 | $16.12 | $16.12 | 1,187,700 |
| 2022-12-27 | $16.29 | $16.50 | $16.00 | $16.37 | $16.37 | 1,120,760 |
| 2022-12-26 | $17.00 | $17.00 | $15.45 | $16.30 | $16.30 | 1,474,210 |
| 2022-12-23 | $15.90 | $15.99 | $15.56 | $15.60 | $15.60 | 1,060,100 |
| 2022-12-22 | $16.22 | $16.29 | $15.95 | $15.95 | $15.95 | 706,760 |
| 2022-12-21 | $16.56 | $16.73 | $16.15 | $16.22 | $16.22 | 1,640,820 |
| 2022-12-20 | $16.00 | $16.65 | $16.00 | $16.55 | $16.55 | 1,121,210 |
| 2022-12-19 | $16.36 | $16.85 | $16.20 | $16.34 | $16.34 | 923,050 |
| 2022-12-16 | $16.69 | $16.70 | $16.29 | $16.32 | $16.32 | 1,042,840 |
| 2022-12-15 | $16.25 | $16.70 | $16.25 | $16.67 | $16.67 | 1,108,360 |
| 2022-12-14 | $16.20 | $16.89 | $16.20 | $16.37 | $16.37 | 1,163,090 |
| 2022-12-13 | $17.05 | $17.17 | $16.28 | $16.38 | $16.38 | 1,413,030 |
| 2022-12-12 | $16.52 | $17.15 | $16.50 | $17.05 | $17.05 | 1,028,310 |
| 2022-12-09 | $17.11 | $17.35 | $16.68 | $16.83 | $16.83 | 1,326,950 |
| 2022-12-08 | $16.98 | $17.38 | $16.60 | $17.08 | $17.08 | 1,023,210 |
| 2022-12-07 | $16.79 | $17.43 | $16.79 | $17.02 | $17.02 | 1,222,800 |
| 2022-12-06 | $17.16 | $17.33 | $16.89 | $17.13 | $17.13 | 1,183,560 |
| 2022-12-05 | $17.76 | $17.80 | $16.88 | $17.27 | $17.27 | 2,794,590 |
| 2022-12-01 | $16.79 | $17.12 | $16.50 | $16.61 | $16.61 | 1,710,310 |
| 2022-11-30 | $16.29 | $16.92 | $16.22 | $16.75 | $16.75 | 1,395,920 |
| 2022-11-29 | $16.45 | $16.58 | $16.11 | $16.49 | $16.49 | 2,001,620 |
| 2022-11-28 | $15.85 | $16.67 | $15.85 | $16.53 | $16.53 | 5,173,530 |
| 2022-11-25 | $16.86 | $16.86 | $16.11 | $16.20 | $16.20 | 2,309,440 |
| 2022-11-24 | $16.81 | $17.05 | $16.45 | $16.85 | $16.85 | 1,138,400 |
| 2022-11-23 | $16.60 | $17.05 | $16.35 | $16.90 | $16.90 | 1,780,660 |
| 2022-11-22 | $17.60 | $17.65 | $16.69 | $16.82 | $16.82 | 3,215,920 |
| 2022-11-21 | $17.06 | $17.59 | $17.02 | $17.43 | $17.43 | 1,223,670 |
| 2022-11-18 | $17.65 | $17.92 | $17.07 | $17.25 | $17.25 | 2,512,920 |
| 2022-11-17 | $18.54 | $18.54 | $17.53 | $17.70 | $17.70 | 3,199,010 |
| 2022-11-16 | $18.56 | $18.69 | $17.60 | $18.61 | $18.61 | 3,015,670 |
| 2022-11-15 | $16.90 | $18.62 | $16.82 | $18.56 | $18.56 | 4,683,320 |
| 2022-11-14 | $18.11 | $18.24 | $16.80 | $16.94 | $16.94 | 4,191,970 |
| 2022-11-11 | $17.67 | $18.40 | $17.36 | $18.11 | $18.11 | 4,975,100 |
| 2022-11-10 | $17.64 | $17.65 | $17.05 | $17.35 | $17.35 | 2,861,750 |
| 2022-11-09 | $17.85 | $18.00 | $17.51 | $17.76 | $17.76 | 2,699,410 |
| 2022-11-08 | $18.10 | $19.13 | $17.30 | $17.70 | $17.70 | 4,276,410 |
| 2022-11-07 | $18.30 | $18.30 | $17.54 | $17.83 | $17.83 | 2,875,140 |
| 2022-11-04 | $18.50 | $18.77 | $17.89 | $18.15 | $18.15 | 4,378,290 |
| 2022-11-03 | $18.31 | $18.85 | $18.03 | $18.38 | $18.38 | 4,816,110 |
| 2022-11-02 | $17.19 | $18.87 | $16.70 | $18.50 | $18.50 | 8,185,730 |
| 2022-11-01 | $15.58 | $17.19 | $15.35 | $17.19 | $17.19 | 6,713,310 |
| 2022-10-31 | $15.40 | $15.78 | $14.80 | $15.63 | $15.63 | 4,716,370 |
| 2022-10-28 | $16.00 | $16.03 | $15.32 | $15.52 | $15.52 | 4,728,750 |
| 2022-10-27 | $16.20 | $16.38 | $15.93 | $16.00 | $16.00 | 1,843,750 |
| 2022-10-26 | $16.35 | $16.90 | $15.95 | $16.14 | $16.14 | 4,462,250 |
| 2022-10-25 | $15.32 | $17.00 | $15.00 | $16.34 | $16.34 | 6,118,270 |
| 2022-10-24 | $15.23 | $15.75 | $15.10 | $15.50 | $15.50 | 3,275,200 |
| 2022-10-21 | $14.97 | $15.36 | $14.71 | $15.24 | $15.24 | 3,240,900 |
| 2022-10-20 | $14.93 | $15.30 | $14.67 | $14.90 | $14.90 | 2,790,350 |
| 2022-10-19 | $15.18 | $15.60 | $14.96 | $15.04 | $15.04 | 1,867,920 |
| 2022-10-18 | $15.25 | $15.35 | $15.05 | $15.11 | $15.11 | 2,411,870 |
| 2022-10-17 | $15.43 | $15.66 | $14.75 | $15.31 | $15.31 | 3,570,000 |
| 2022-10-14 | $15.26 | $15.77 | $15.06 | $15.63 | $15.63 | 4,922,230 |
| 2022-10-13 | $14.67 | $15.56 | $14.55 | $15.28 | $15.28 | 5,855,460 |
| 2022-10-12 | $14.57 | $14.85 | $14.01 | $14.69 | $14.69 | 3,538,140 |
| 2022-10-11 | $14.10 | $14.67 | $13.66 | $14.52 | $14.52 | 5,435,460 |
| 2022-10-10 | $14.29 | $14.38 | $13.76 | $14.38 | $14.38 | 6,087,690 |
| 2022-09-30 | $14.91 | $15.29 | $13.88 | $14.30 | $14.30 | 10,781,910 |
| 2022-09-29 | $13.49 | $14.69 | $13.49 | $14.69 | $14.69 | 8,709,130 |
| 2022-09-28 | $13.91 | $13.91 | $13.21 | $13.35 | $13.35 | 2,448,920 |
| 2022-09-27 | $13.37 | $13.97 | $12.96 | $13.93 | $13.93 | 3,571,780 |
| 2022-09-26 | $12.95 | $13.60 | $12.86 | $13.26 | $13.26 | 1,390,510 |
| 2022-09-23 | $13.26 | $13.52 | $12.94 | $13.23 | $13.23 | 1,572,330 |
| 2022-09-22 | $13.29 | $13.64 | $13.01 | $13.34 | $13.34 | 1,165,380 |
| 2022-09-21 | $13.44 | $13.65 | $13.17 | $13.35 | $13.35 | 1,528,570 |
| 2022-09-20 | $13.17 | $13.98 | $13.01 | $13.64 | $13.64 | 1,697,950 |
| 2022-09-19 | $12.56 | $13.66 | $12.56 | $13.04 | $13.04 | 1,798,130 |
| 2022-09-16 | $14.04 | $14.19 | $13.40 | $13.55 | $13.55 | 3,967,810 |
| 2022-09-15 | $14.48 | $14.49 | $13.63 | $13.83 | $13.83 | 1,965,570 |
| 2022-09-14 | $14.66 | $14.69 | $14.03 | $14.44 | $14.44 | 4,012,760 |
| 2022-09-13 | $14.61 | $14.90 | $14.44 | $14.77 | $14.77 | 1,836,540 |
| 2022-09-12 | $14.58 | $14.58 | $14.58 | $14.58 | $14.58 | 0 |
| 2022-09-09 | $14.45 | $14.87 | $14.17 | $14.58 | $14.58 | 2,306,430 |
| 2022-09-08 | $14.55 | $14.93 | $14.40 | $14.45 | $14.45 | 2,283,630 |
| 2022-09-07 | $13.57 | $14.88 | $13.57 | $14.73 | $14.73 | 4,045,110 |
| 2022-09-06 | $13.61 | $13.98 | $13.49 | $13.83 | $13.83 | 2,341,720 |
| 2022-09-05 | $13.80 | $14.04 | $13.38 | $13.56 | $13.56 | 2,419,590 |
| 2022-09-02 | $14.80 | $14.80 | $13.54 | $13.63 | $13.63 | 3,744,720 |
| 2022-09-01 | $13.67 | $14.05 | $13.22 | $13.80 | $13.80 | 4,447,460 |
| 2022-08-31 | $13.85 | $14.06 | $13.45 | $13.65 | $13.65 | 4,093,470 |
| 2022-08-30 | $14.11 | $14.60 | $13.77 | $13.83 | $13.83 | 2,396,490 |
| 2022-08-29 | $14.40 | $14.40 | $13.80 | $14.16 | $14.16 | 2,957,700 |
| 2022-08-26 | $14.10 | $14.54 | $14.01 | $14.27 | $14.27 | 1,624,100 |
| 2022-08-25 | $14.50 | $14.51 | $14.06 | $14.16 | $14.16 | 2,821,740 |
| 2022-08-24 | $14.90 | $15.30 | $14.41 | $14.44 | $14.44 | 3,788,400 |
| 2022-08-23 | $14.98 | $15.08 | $14.55 | $14.75 | $14.75 | 2,806,220 |
| 2022-08-22 | $14.20 | $15.05 | $14.18 | $15.00 | $15.00 | 3,353,300 |
| 2022-08-19 | $15.12 | $15.30 | $14.34 | $14.47 | $14.47 | 5,337,420 |
| 2022-08-18 | $14.80 | $15.45 | $14.61 | $15.11 | $15.11 | 4,229,280 |
| 2022-08-17 | $14.74 | $15.10 | $14.56 | $14.72 | $14.72 | 4,472,320 |
| 2022-08-16 | $15.04 | $15.30 | $14.61 | $14.72 | $14.72 | 5,273,110 |
| 2022-08-15 | $15.97 | $15.97 | $14.81 | $14.87 | $14.87 | 7,213,650 |
| 2022-08-12 | $16.00 | $16.67 | $15.50 | $15.66 | $15.66 | 3,240,040 |
| 2022-08-11 | $16.11 | $16.11 | $15.72 | $15.98 | $15.98 | 1,875,320 |
| 2022-08-10 | $16.05 | $16.14 | $15.57 | $15.90 | $15.90 | 2,613,920 |
| 2022-08-09 | $16.05 | $16.50 | $15.56 | $16.05 | $16.05 | 3,906,600 |
| 2022-08-08 | $15.30 | $16.00 | $14.67 | $15.99 | $15.99 | 4,972,660 |
| 2022-08-05 | $14.81 | $15.38 | $14.46 | $15.20 | $15.20 | 5,239,040 |
| 2022-08-04 | $15.57 | $15.59 | $14.51 | $14.69 | $14.69 | 6,782,190 |
| 2022-08-03 | $16.22 | $16.70 | $15.04 | $15.18 | $15.18 | 5,101,160 |
| 2022-08-02 | $16.20 | $16.56 | $15.68 | $16.35 | $16.35 | 5,263,880 |
| 2022-08-01 | $15.95 | $16.55 | $15.40 | $16.43 | $16.43 | 6,238,820 |
| 2022-07-29 | $16.23 | $16.32 | $15.85 | $15.95 | $15.95 | 4,797,120 |
| 2022-07-28 | $15.84 | $16.59 | $15.75 | $16.19 | $16.19 | 10,011,810 |
| 2022-07-27 | $14.35 | $15.74 | $14.28 | $15.74 | $15.74 | 9,648,310 |
| 2022-07-26 | $13.91 | $14.80 | $13.58 | $14.31 | $14.31 | 4,221,760 |
| 2022-07-25 | $13.82 | $14.28 | $13.65 | $13.91 | $13.91 | 4,440,850 |
| 2022-07-22 | $13.57 | $13.87 | $13.46 | $13.76 | $13.76 | 2,504,840 |
| 2022-07-21 | $13.66 | $13.88 | $13.36 | $13.57 | $13.57 | 3,044,730 |
| 2022-07-20 | $14.03 | $14.06 | $13.47 | $13.66 | $13.66 | 3,578,710 |
| 2022-07-19 | $13.14 | $14.25 | $12.95 | $14.10 | $14.10 | 6,292,110 |
| 2022-07-18 | $12.87 | $13.25 | $12.61 | $13.25 | $13.25 | 2,731,530 |
| 2022-07-15 | $12.72 | $13.22 | $12.69 | $12.83 | $12.83 | 2,050,370 |
| 2022-07-14 | $12.74 | $13.06 | $12.58 | $12.67 | $12.67 | 3,296,520 |
| 2022-07-13 | $12.86 | $13.08 | $12.75 | $12.77 | $12.77 | 2,264,500 |
| 2022-07-12 | $12.95 | $13.28 | $12.95 | $12.98 | $12.98 | 1,875,290 |
| 2022-07-11 | $13.31 | $13.31 | $12.90 | $13.08 | $13.08 | 1,854,100 |
| 2022-07-08 | $13.40 | $13.50 | $13.10 | $13.35 | $13.35 | 2,811,960 |
| 2022-07-07 | $13.43 | $13.72 | $13.06 | $13.40 | $13.40 | 2,809,520 |
| 2022-07-06 | $13.14 | $13.48 | $13.06 | $13.35 | $13.35 | 2,033,330 |
| 2022-07-05 | $13.50 | $13.90 | $13.01 | $13.13 | $13.13 | 2,472,320 |
| 2022-07-04 | $13.32 | $13.60 | $13.04 | $13.50 | $13.50 | 4,177,450 |
| 2022-07-01 | $13.05 | $13.32 | $12.90 | $13.16 | $13.16 | 2,147,000 |
| 2022-06-30 | $13.36 | $13.67 | $12.88 | $13.11 | $13.11 | 4,415,890 |
| 2022-06-29 | $14.40 | $14.40 | $13.36 | $13.38 | $13.38 | 4,697,380 |
| 2022-06-28 | $14.00 | $14.70 | $13.71 | $14.45 | $14.45 | 5,706,300 |
| 2022-06-27 | $14.08 | $14.42 | $13.60 | $13.99 | $13.99 | 7,196,800 |
| 2022-06-24 | $14.32 | $14.44 | $13.86 | $14.18 | $14.18 | 7,465,990 |
| 2022-06-23 | $14.18 | $14.80 | $13.86 | $14.41 | $14.41 | 8,524,100 |
| 2022-06-22 | $13.02 | $14.30 | $13.02 | $14.18 | $14.18 | 11,389,090 |
| 2022-06-21 | $13.39 | $13.39 | $12.81 | $13.02 | $13.02 | 4,651,360 |
| 2022-06-20 | $12.29 | $13.39 | $12.23 | $13.39 | $13.39 | 7,660,660 |
| 2022-06-17 | $12.35 | $12.49 | $12.02 | $12.49 | $12.49 | 4,574,110 |
| 2022-06-16 | $12.27 | $12.60 | $12.12 | $12.36 | $12.36 | 6,292,980 |
| 2022-06-15 | $12.35 | $12.54 | $12.00 | $12.29 | $12.29 | 12,189,400 |
| 2022-06-14 | $11.50 | $12.90 | $11.18 | $12.53 | $12.53 | 19,578,620 |
| 2022-06-13 | $10.84 | $11.73 | $10.63 | $11.73 | $11.73 | 16,557,450 |
| 2022-06-10 | $10.10 | $10.75 | $10.10 | $10.66 | $10.66 | 3,199,300 |
| 2022-06-09 | $10.61 | $10.66 | $10.20 | $10.22 | $10.22 | 3,041,280 |
| 2022-06-08 | $10.50 | $10.73 | $10.32 | $10.73 | $10.73 | 3,588,190 |
| 2022-06-07 | $10.98 | $10.98 | $10.50 | $10.59 | $10.59 | 5,451,660 |
| 2022-06-06 | $10.62 | $11.22 | $10.62 | $11.05 | $11.05 | 15,023,420 |
| 2022-06-02 | $10.45 | $11.20 | $10.20 | $10.88 | $10.88 | 4,231,990 |
| 2022-06-01 | $14.32 | $14.49 | $13.95 | $14.16 | $10.51 | 4,124,770 |
| 2022-05-31 | $14.23 | $14.57 | $13.76 | $14.31 | $10.62 | 6,347,710 |
| 2022-05-30 | $13.65 | $14.81 | $13.58 | $14.60 | $10.84 | 8,243,230 |
| 2022-05-27 | $13.08 | $13.84 | $13.08 | $13.46 | $9.99 | 3,025,980 |
| 2022-05-26 | $12.83 | $13.10 | $12.69 | $13.00 | $9.65 | 1,622,760 |
| 2022-05-25 | $13.13 | $13.27 | $12.63 | $13.05 | $9.69 | 3,019,780 |
| 2022-05-24 | $13.58 | $14.47 | $13.24 | $13.29 | $9.86 | 6,936,730 |
| 2022-05-23 | $13.29 | $13.75 | $12.90 | $13.57 | $10.07 | 3,718,830 |
| 2022-05-20 | $13.04 | $13.22 | $12.60 | $13.16 | $9.77 | 3,276,500 |
| 2022-05-19 | $12.81 | $13.28 | $12.58 | $13.04 | $9.68 | 2,504,600 |
| 2022-05-18 | $12.91 | $13.14 | $12.77 | $12.92 | $9.59 | 1,972,800 |
| 2022-05-17 | $12.45 | $13.07 | $12.40 | $12.99 | $9.64 | 2,956,530 |
| 2022-05-16 | $12.79 | $12.87 | $12.41 | $12.49 | $9.27 | 1,919,010 |
| 2022-05-13 | $12.38 | $12.73 | $12.19 | $12.73 | $9.45 | 2,570,000 |
| 2022-05-12 | $12.30 | $12.39 | $12.10 | $12.25 | $9.09 | 2,004,600 |
| 2022-05-11 | $11.91 | $12.78 | $11.75 | $12.30 | $9.13 | 4,318,300 |
| 2022-05-10 | $11.28 | $12.01 | $11.11 | $11.83 | $8.78 | 3,305,410 |
| 2022-05-09 | $11.65 | $11.68 | $11.33 | $11.41 | $8.47 | 2,155,380 |
| 2022-05-06 | $11.35 | $11.90 | $11.17 | $11.80 | $8.76 | 3,289,100 |
| 2022-05-05 | $11.50 | $12.03 | $11.35 | $11.58 | $8.59 | 6,752,240 |
| 2022-05-04 | $11.33 | $11.33 | $11.33 | $11.33 | $8.41 | 0 |
| 2022-05-03 | $11.33 | $11.33 | $11.33 | $11.33 | $8.41 | 0 |
| 2022-04-29 | $10.84 | $11.63 | $10.74 | $11.33 | $8.41 | 4,308,460 |
| 2022-04-28 | $11.01 | $11.09 | $10.38 | $10.80 | $8.02 | 4,581,570 |
| 2022-04-27 | $9.69 | $10.87 | $9.44 | $10.87 | $8.07 | 6,456,580 |
| 2022-04-26 | $10.32 | $10.49 | $9.84 | $9.88 | $7.33 | 4,626,030 |
| 2022-04-25 | $11.00 | $11.28 | $10.36 | $10.39 | $7.71 | 3,209,260 |
| 2022-04-22 | $11.64 | $11.69 | $11.37 | $11.46 | $8.51 | 2,589,930 |
| 2022-04-21 | $12.10 | $12.39 | $11.65 | $11.66 | $8.65 | 3,128,660 |
| 2022-04-20 | $11.90 | $12.45 | $11.80 | $12.08 | $8.97 | 4,992,810 |
| 2022-04-19 | $12.85 | $13.33 | $11.83 | $12.07 | $8.96 | 9,244,440 |
| 2022-04-18 | $12.39 | $12.96 | $11.91 | $12.87 | $9.55 | 5,357,130 |
| 2022-04-15 | $12.06 | $12.38 | $11.55 | $12.10 | $8.98 | 3,411,570 |
| 2022-04-14 | $12.04 | $12.32 | $11.96 | $12.06 | $8.95 | 1,752,570 |
| 2022-04-13 | $12.31 | $12.31 | $11.78 | $11.95 | $8.87 | 2,394,290 |
| 2022-04-12 | $12.38 | $12.85 | $12.20 | $12.29 | $9.12 | 3,470,200 |
| 2022-04-11 | $13.14 | $13.14 | $12.23 | $12.34 | $9.16 | 2,620,760 |
| 2022-04-08 | $13.40 | $13.49 | $12.98 | $13.16 | $9.77 | 2,251,610 |
| 2022-04-07 | $14.05 | $14.05 | $13.46 | $13.47 | $10.00 | 2,216,260 |
| 2022-04-06 | $14.10 | $14.28 | $14.00 | $14.06 | $10.43 | 1,494,360 |
| 2022-04-05 | $14.20 | $14.20 | $14.20 | $14.20 | $10.54 | 0 |
| 2022-04-04 | $14.20 | $14.20 | $14.20 | $14.20 | $10.54 | 0 |
| 2022-04-01 | $14.19 | $15.00 | $14.11 | $14.20 | $10.54 | 1,382,390 |
| 2022-03-31 | $14.68 | $14.68 | $14.26 | $14.34 | $10.64 | 932,030 |
| 2022-03-30 | $14.35 | $14.69 | $14.19 | $14.63 | $10.86 | 1,153,400 |
| 2022-03-29 | $14.60 | $14.80 | $14.07 | $14.13 | $10.49 | 1,055,910 |
| 2022-03-28 | $14.54 | $14.58 | $14.23 | $14.38 | $10.67 | 1,109,730 |
| 2022-03-25 | $14.88 | $15.20 | $14.62 | $14.62 | $10.85 | 1,200,300 |
| 2022-03-24 | $15.04 | $15.04 | $14.71 | $14.79 | $10.98 | 900,760 |
| 2022-03-23 | $15.17 | $15.38 | $14.85 | $15.04 | $11.16 | 1,415,550 |
| 2022-03-22 | $15.40 | $15.46 | $14.83 | $15.11 | $11.21 | 1,583,860 |
| 2022-03-21 | $15.51 | $15.61 | $15.01 | $15.38 | $11.41 | 1,319,310 |
| 2022-03-18 | $15.73 | $15.87 | $15.33 | $15.51 | $11.51 | 1,812,800 |
| 2022-03-17 | $15.70 | $16.08 | $15.33 | $15.79 | $11.72 | 1,504,140 |
| 2022-03-16 | $15.29 | $15.41 | $14.40 | $15.27 | $11.33 | 2,178,180 |
| 2022-03-15 | $15.85 | $15.86 | $14.95 | $14.99 | $11.12 | 2,280,380 |
| 2022-03-14 | $16.41 | $16.50 | $15.85 | $15.85 | $11.76 | 1,567,400 |
| 2022-03-11 | $16.30 | $16.63 | $15.91 | $16.49 | $12.24 | 2,686,280 |
| 2022-03-10 | $15.68 | $16.50 | $15.30 | $16.50 | $12.25 | 3,011,730 |
| 2022-03-09 | $15.83 | $15.83 | $14.44 | $15.00 | $11.13 | 2,338,630 |
| 2022-03-08 | $16.14 | $16.49 | $15.47 | $15.52 | $11.52 | 1,357,790 |
| 2022-03-07 | $16.78 | $16.84 | $16.06 | $16.15 | $11.99 | 1,619,570 |
| 2022-03-04 | $17.20 | $17.34 | $16.76 | $16.81 | $12.48 | 1,373,170 |
| 2022-03-03 | $17.67 | $17.79 | $17.31 | $17.32 | $12.85 | 1,220,460 |
| 2022-03-02 | $17.64 | $17.87 | $17.46 | $17.79 | $13.20 | 704,050 |
| 2022-03-01 | $18.19 | $18.70 | $17.67 | $17.73 | $13.16 | 1,230,500 |
| 2022-02-28 | $17.84 | $18.03 | $17.32 | $18.02 | $13.37 | 1,609,650 |
| 2022-02-25 | $17.49 | $17.93 | $17.43 | $17.84 | $13.24 | 1,092,680 |
| 2022-02-24 | $17.81 | $18.20 | $17.16 | $17.43 | $12.94 | 1,620,490 |
| 2022-02-23 | $17.35 | $17.90 | $17.35 | $17.83 | $13.23 | 1,085,860 |
| 2022-02-22 | $17.83 | $17.84 | $17.31 | $17.35 | $12.88 | 1,363,460 |
| 2022-02-21 | $17.73 | $17.96 | $17.47 | $17.95 | $13.32 | 995,620 |
| 2022-02-18 | $17.77 | $18.03 | $17.61 | $17.74 | $13.17 | 1,314,700 |
| 2022-02-17 | $18.23 | $18.24 | $17.77 | $17.86 | $13.25 | 814,670 |
| 2022-02-16 | $17.91 | $18.35 | $17.80 | $18.02 | $13.37 | 1,552,780 |
| 2022-02-15 | $17.63 | $18.10 | $17.59 | $17.90 | $13.28 | 983,940 |
| 2022-02-14 | $17.66 | $18.02 | $17.31 | $17.59 | $13.05 | 1,518,700 |
| 2022-02-11 | $18.31 | $18.31 | $17.71 | $17.79 | $13.20 | 1,403,060 |
| 2022-02-10 | $18.80 | $18.94 | $18.18 | $18.31 | $13.59 | 2,305,340 |
| 2022-02-09 | $18.79 | $19.10 | $18.31 | $18.85 | $13.99 | 4,121,570 |
| 2022-02-08 | $19.37 | $19.50 | $18.50 | $18.73 | $13.90 | 2,828,690 |
| 2022-02-07 | $19.64 | $19.74 | $19.05 | $19.29 | $14.32 | 1,295,180 |
| 2022-02-04 | $18.95 | $18.95 | $18.95 | $18.95 | $14.06 | 0 |
| 2022-02-03 | $18.95 | $18.95 | $18.95 | $18.95 | $14.06 | 0 |
| 2022-02-02 | $18.95 | $18.95 | $18.95 | $18.95 | $14.06 | 0 |
| 2022-02-01 | $18.95 | $18.95 | $18.95 | $18.95 | $14.06 | 0 |
| 2022-01-28 | $19.36 | $19.53 | $18.75 | $18.95 | $14.06 | 1,608,530 |
| 2022-01-27 | $20.00 | $20.10 | $19.10 | $19.36 | $14.37 | 1,283,030 |
| 2022-01-26 | $19.83 | $20.53 | $19.70 | $19.90 | $14.77 | 2,097,830 |
| 2022-01-25 | $20.49 | $21.10 | $20.03 | $20.23 | $15.01 | 1,596,290 |
| 2022-01-24 | $20.59 | $21.21 | $20.19 | $20.83 | $15.46 | 1,858,520 |
| 2022-01-21 | $19.63 | $21.13 | $19.21 | $20.47 | $15.19 | 2,650,630 |
| 2022-01-20 | $22.40 | $22.40 | $20.50 | $20.88 | $15.50 | 5,815,240 |
| 2022-01-19 | $21.71 | $23.61 | $21.30 | $22.78 | $16.91 | 5,803,030 |
| 2022-01-18 | $22.67 | $22.67 | $21.35 | $21.46 | $15.93 | 2,175,720 |
| 2022-01-17 | $21.16 | $22.18 | $21.06 | $21.89 | $16.25 | 1,669,120 |
| 2022-01-14 | $21.59 | $22.00 | $21.20 | $21.26 | $15.78 | 1,936,780 |
| 2022-01-13 | $22.16 | $22.59 | $21.73 | $21.80 | $16.18 | 1,519,830 |
| 2022-01-12 | $22.32 | $22.90 | $21.70 | $22.16 | $16.45 | 1,603,140 |
| 2022-01-11 | $22.83 | $23.05 | $22.22 | $22.40 | $16.62 | 1,008,290 |
| 2022-01-10 | $21.90 | $22.96 | $21.61 | $22.74 | $16.88 | 1,982,340 |
| 2022-01-07 | $22.22 | $22.35 | $21.77 | $21.90 | $16.25 | 1,323,260 |
| 2022-01-06 | $22.00 | $22.50 | $21.68 | $22.05 | $16.36 | 1,724,000 |
| 2022-01-05 | $23.28 | $23.76 | $21.93 | $22.21 | $16.48 | 2,337,160 |
| 2022-01-04 | $23.06 | $24.43 | $22.94 | $23.52 | $17.46 | 2,262,750 |
| 2022-01-03 | $23.32 | $23.32 | $23.32 | $23.32 | $17.31 | 0 |
| 2021-12-31 | $22.98 | $23.44 | $22.52 | $23.32 | $17.31 | 1,902,880 |
| 2021-12-30 | $24.12 | $24.16 | $22.61 | $23.00 | $17.07 | 3,375,290 |
| 2021-12-29 | $23.82 | $24.59 | $23.40 | $24.11 | $17.89 | 1,712,670 |
| 2021-12-28 | $24.07 | $24.57 | $23.50 | $23.85 | $17.70 | 1,893,260 |
| 2021-12-27 | $23.32 | $24.28 | $23.27 | $24.06 | $17.86 | 2,141,930 |
| 2021-12-24 | $24.20 | $24.55 | $23.62 | $24.01 | $17.82 | 2,110,470 |
| 2021-12-23 | $23.15 | $24.21 | $22.83 | $24.00 | $17.81 | 3,137,810 |
| 2021-12-22 | $23.48 | $23.50 | $22.83 | $22.99 | $17.06 | 1,937,100 |
| 2021-12-21 | $22.26 | $23.53 | $22.06 | $23.49 | $17.43 | 2,300,180 |
| 2021-12-20 | $22.13 | $22.72 | $22.05 | $22.26 | $16.52 | 2,070,120 |
| 2021-12-17 | $22.80 | $22.80 | $22.00 | $22.40 | $16.62 | 2,138,520 |
| 2021-12-16 | $23.26 | $23.43 | $22.60 | $22.80 | $16.92 | 1,842,270 |
| 2021-12-15 | $23.68 | $23.79 | $22.77 | $23.26 | $17.26 | 3,697,790 |
| 2021-12-14 | $24.34 | $24.60 | $23.31 | $23.79 | $17.66 | 3,134,240 |
| 2021-12-13 | $24.85 | $25.70 | $24.34 | $24.34 | $18.06 | 3,557,250 |
| 2021-12-07 | $23.07 | $24.19 | $22.50 | $23.24 | $17.25 | 4,220,440 |
| 2021-12-06 | $23.40 | $23.86 | $22.82 | $23.07 | $17.12 | 2,125,200 |
| 2021-12-03 | $23.43 | $23.43 | $23.43 | $23.43 | $17.39 | 2,661,620 |
| 2021-12-02 | $23.55 | $23.55 | $23.55 | $23.55 | $17.48 | 2,486,110 |
| 2021-12-01 | $23.15 | $24.10 | $22.30 | $23.30 | $17.29 | 3,589,040 |
| 2021-11-30 | $22.70 | $24.02 | $22.53 | $23.15 | $17.18 | 3,991,160 |
| 2021-11-29 | $21.47 | $22.49 | $21.47 | $22.47 | $16.68 | 2,243,460 |
| 2021-11-26 | $22.30 | $22.80 | $21.67 | $22.35 | $16.59 | 2,763,370 |
| 2021-11-25 | $23.85 | $23.85 | $22.15 | $22.58 | $16.76 | 3,375,690 |
| 2021-11-24 | $23.39 | $24.07 | $23.05 | $23.75 | $17.63 | 3,326,030 |
| 2021-11-23 | $23.01 | $23.59 | $22.88 | $23.58 | $17.50 | 3,686,850 |
| 2021-11-22 | $23.13 | $23.83 | $22.49 | $23.24 | $17.25 | 5,289,340 |
| 2021-11-19 | $23.50 | $23.93 | $22.48 | $23.47 | $17.42 | 6,964,130 |
| 2021-11-18 | $23.86 | $24.34 | $23.08 | $24.02 | $17.83 | 6,194,570 |
| 2021-11-17 | $25.00 | $26.16 | $23.83 | $24.80 | $18.41 | 8,958,080 |
| 2021-11-16 | $21.45 | $23.78 | $20.41 | $23.78 | $17.65 | 9,185,440 |
| 2021-11-15 | $22.70 | $22.70 | $21.01 | $21.62 | $16.05 | 10,916,110 |
| 2021-11-12 | $19.70 | $21.10 | $19.41 | $20.64 | $15.32 | 5,497,320 |
| 2021-11-11 | $19.50 | $20.24 | $19.00 | $19.76 | $14.66 | 4,294,510 |
| 2021-11-10 | $19.00 | $19.40 | $18.81 | $19.27 | $14.30 | 2,393,110 |
| 2021-11-09 | $19.26 | $19.44 | $18.76 | $19.15 | $14.21 | 2,251,310 |
| 2021-11-08 | $19.15 | $19.41 | $18.58 | $19.20 | $14.25 | 2,956,450 |
| 2021-11-05 | $18.78 | $18.78 | $18.78 | $18.78 | $13.94 | 3,357,480 |
| 2021-11-04 | $17.70 | $18.78 | $17.62 | $18.78 | $13.94 | 3,350,740 |
| 2021-11-03 | $17.50 | $17.99 | $17.15 | $17.61 | $13.07 | 2,170,540 |
| 2021-11-02 | $17.96 | $18.58 | $17.40 | $17.60 | $13.06 | 3,584,190 |
| 2021-11-01 | $18.28 | $18.98 | $17.84 | $18.13 | $13.46 | 5,183,820 |
| 2021-10-29 | $18.73 | $18.94 | $18.33 | $18.61 | $13.81 | 2,071,900 |
| 2021-10-28 | $18.88 | $19.15 | $18.59 | $18.84 | $13.98 | 1,759,120 |
| 2021-10-27 | $19.43 | $19.44 | $18.76 | $19.10 | $14.18 | 1,753,930 |
| 2021-10-26 | $19.40 | $19.92 | $18.82 | $19.34 | $14.35 | 2,843,480 |
| 2021-10-25 | $18.23 | $19.36 | $17.95 | $19.21 | $14.26 | 4,635,940 |
| 2021-10-22 | $18.25 | $18.59 | $17.93 | $18.03 | $13.38 | 1,369,570 |
| 2021-10-21 | $18.69 | $18.69 | $18.11 | $18.34 | $13.61 | 1,673,530 |
| 2021-10-20 | $18.69 | $18.78 | $18.18 | $18.42 | $13.67 | 2,664,290 |
| 2021-10-19 | $18.77 | $18.93 | $18.35 | $18.89 | $14.02 | 2,834,350 |
| 2021-10-18 | $18.34 | $18.85 | $18.30 | $18.61 | $13.81 | 3,331,000 |
| 2021-10-15 | $18.30 | $18.75 | $17.74 | $18.34 | $13.61 | 3,926,290 |
| 2021-10-14 | $18.00 | $18.78 | $17.68 | $18.48 | $13.72 | 5,809,630 |
| 2021-10-13 | $16.32 | $17.66 | $16.00 | $17.66 | $13.11 | 3,067,370 |
| 2021-10-12 | $16.19 | $16.50 | $15.90 | $16.05 | $11.91 | 1,580,360 |
| 2021-10-11 | $16.10 | $16.68 | $16.10 | $16.25 | $12.06 | 1,592,940 |
| 2021-10-08 | $16.08 | $16.38 | $15.95 | $16.23 | $12.05 | 1,645,580 |
| 2021-10-07 | $15.94 | $15.94 | $15.94 | $15.94 | $11.83 | 0 |
| 2021-10-06 | $15.94 | $15.94 | $15.94 | $15.94 | $11.83 | 0 |
| 2021-09-30 | $16.15 | $16.32 | $15.81 | $15.94 | $11.83 | 1,055,230 |
| 2021-09-29 | $16.52 | $16.58 | $16.09 | $16.15 | $11.99 | 1,146,550 |
| 2021-09-28 | $16.70 | $16.84 | $16.45 | $16.58 | $12.30 | 821,250 |
| 2021-09-27 | $16.60 | $16.94 | $16.42 | $16.70 | $12.39 | 1,115,500 |
| 2021-09-24 | $16.70 | $17.07 | $16.54 | $16.56 | $12.29 | 934,510 |
| 2021-09-23 | $16.74 | $16.89 | $16.55 | $16.66 | $12.36 | 846,820 |
| 2021-09-22 | $16.62 | $16.90 | $16.25 | $16.85 | $12.51 | 1,004,230 |
| 2021-09-21 | $16.63 | $16.63 | $16.63 | $16.63 | $12.34 | 0 |
| 2021-09-20 | $16.63 | $16.63 | $16.63 | $16.63 | $12.34 | 0 |
| 2021-09-17 | $16.66 | $16.85 | $16.21 | $16.63 | $12.34 | 1,276,760 |
| 2021-09-16 | $16.24 | $16.96 | $16.13 | $16.66 | $12.36 | 1,948,720 |
| 2021-09-15 | $16.52 | $16.66 | $16.10 | $16.16 | $11.99 | 1,796,090 |
| 2021-09-14 | $17.40 | $17.40 | $16.52 | $16.52 | $12.26 | 2,101,130 |
| 2021-09-13 | $17.43 | $17.50 | $16.89 | $17.30 | $12.84 | 1,870,690 |
| 2021-09-10 | $17.33 | $17.48 | $17.13 | $17.43 | $12.94 | 1,566,350 |
| 2021-09-09 | $17.90 | $17.97 | $17.11 | $17.33 | $12.86 | 2,632,800 |
| 2021-09-08 | $18.08 | $18.08 | $17.78 | $17.91 | $13.29 | 1,373,230 |
| 2021-09-07 | $18.24 | $18.26 | $17.86 | $18.08 | $13.42 | 1,423,230 |
| 2021-09-06 | $18.15 | $18.36 | $17.82 | $18.11 | $13.44 | 1,260,810 |
| 2021-09-03 | $18.30 | $18.30 | $17.58 | $18.15 | $13.47 | 1,819,150 |
| 2021-09-02 | $18.62 | $18.63 | $18.03 | $18.29 | $13.57 | 2,629,900 |
| 2021-09-01 | $17.88 | $18.55 | $17.40 | $18.44 | $13.69 | 3,722,150 |
| 2021-08-31 | $18.18 | $18.24 | $17.61 | $17.83 | $13.23 | 3,734,880 |
| 2021-08-30 | $17.31 | $18.77 | $16.88 | $18.39 | $13.65 | 6,555,320 |
| 2021-08-27 | $15.70 | $17.31 | $15.70 | $17.31 | $12.85 | 2,478,760 |
| 2021-08-26 | $16.42 | $16.42 | $15.68 | $15.74 | $11.68 | 866,100 |
| 2021-08-25 | $16.28 | $16.40 | $16.06 | $16.29 | $12.09 | 567,070 |
| 2021-08-24 | $16.25 | $16.53 | $16.18 | $16.28 | $12.08 | 450,160 |
| 2021-08-23 | $15.99 | $16.49 | $15.98 | $16.23 | $12.05 | 830,280 |
| 2021-08-20 | $15.96 | $16.18 | $15.61 | $15.94 | $11.83 | 805,020 |
| 2021-08-19 | $15.89 | $16.20 | $15.78 | $15.87 | $11.78 | 572,750 |
| 2021-08-18 | $16.50 | $16.50 | $15.86 | $15.96 | $11.84 | 803,330 |
| 2021-08-17 | $16.87 | $16.89 | $16.03 | $16.12 | $11.96 | 831,410 |
| 2021-08-16 | $16.99 | $17.15 | $16.74 | $16.79 | $12.46 | 584,430 |
| 2021-08-13 | $17.00 | $17.14 | $16.72 | $16.97 | $12.59 | 854,750 |
| 2021-08-12 | $17.10 | $17.18 | $16.75 | $17.00 | $12.62 | 1,290,690 |
| 2021-08-11 | $17.29 | $17.31 | $16.90 | $17.00 | $12.62 | 751,710 |
| 2021-08-10 | $16.92 | $17.30 | $16.76 | $17.13 | $12.71 | 684,740 |
| 2021-08-09 | $17.44 | $17.48 | $16.90 | $17.00 | $12.62 | 1,224,990 |
| 2021-08-06 | $17.59 | $17.78 | $17.21 | $17.44 | $12.94 | 1,513,570 |
| 2021-08-05 | $17.15 | $17.60 | $16.85 | $17.53 | $13.01 | 1,138,360 |
| 2021-08-04 | $16.96 | $17.25 | $16.72 | $17.20 | $12.77 | 1,376,090 |
| 2021-08-03 | $16.28 | $17.26 | $16.15 | $16.95 | $12.58 | 2,090,580 |
| 2021-08-02 | $15.60 | $16.19 | $15.60 | $16.05 | $11.91 | 1,318,660 |
| 2021-07-30 | $15.52 | $15.67 | $15.22 | $15.60 | $11.58 | 1,184,820 |
| 2021-07-29 | $15.50 | $15.90 | $15.50 | $15.68 | $11.64 | 1,111,340 |
| 2021-07-28 | $15.50 | $15.69 | $14.90 | $15.40 | $11.43 | 1,209,910 |
| 2021-07-27 | $16.00 | $16.26 | $15.50 | $15.50 | $11.50 | 1,276,960 |
| 2021-07-26 | $16.10 | $16.32 | $15.68 | $16.00 | $11.87 | 1,271,960 |
| 2021-07-23 | $16.96 | $17.09 | $16.25 | $16.41 | $12.18 | 1,825,630 |
| 2021-07-22 | $17.50 | $17.50 | $16.81 | $16.96 | $12.59 | 1,591,990 |
| 2021-07-21 | $17.78 | $17.78 | $17.21 | $17.48 | $12.97 | 749,070 |
| 2021-07-20 | $17.35 | $17.60 | $17.08 | $17.34 | $12.87 | 727,410 |
| 2021-07-19 | $17.09 | $17.34 | $17.01 | $17.25 | $12.80 | 1,096,390 |
| 2021-07-16 | $17.00 | $17.51 | $17.00 | $17.11 | $12.70 | 1,055,750 |
| 2021-07-15 | $17.79 | $17.79 | $16.90 | $17.05 | $12.65 | 1,196,310 |
| 2021-07-14 | $17.88 | $18.05 | $17.65 | $17.68 | $13.12 | 803,240 |
| 2021-07-13 | $18.00 | $18.00 | $17.54 | $17.88 | $13.27 | 1,005,040 |
| 2021-07-12 | $17.47 | $18.08 | $17.47 | $18.01 | $13.37 | 1,085,190 |
| 2021-07-08 | $17.55 | $17.85 | $17.31 | $17.34 | $12.87 | 1,085,960 |
| 2021-07-07 | $17.58 | $18.00 | $17.44 | $17.84 | $13.24 | 1,836,070 |
| 2021-07-06 | $17.96 | $18.10 | $17.60 | $17.70 | $13.14 | 962,690 |
| 2021-07-05 | $18.68 | $18.68 | $17.70 | $18.14 | $13.46 | 1,343,110 |
| 2021-07-02 | $18.61 | $18.64 | $18.10 | $18.10 | $13.43 | 1,472,960 |
| 2021-07-01 | $18.50 | $18.93 | $17.90 | $18.61 | $13.81 | 1,668,490 |
| 2021-06-30 | $18.35 | $18.35 | $17.71 | $18.22 | $13.52 | 1,292,260 |
| 2021-06-29 | $19.13 | $19.13 | $18.20 | $18.27 | $13.56 | 1,189,700 |
| 2021-06-28 | $18.80 | $19.10 | $18.70 | $18.89 | $14.02 | 889,040 |
| 2021-06-25 | $18.98 | $19.15 | $18.66 | $19.07 | $14.15 | 1,156,350 |
| 2021-06-24 | $19.59 | $19.70 | $19.00 | $19.02 | $14.12 | 1,276,140 |
| 2021-06-23 | $19.51 | $19.56 | $18.96 | $19.31 | $14.33 | 1,265,390 |
| 2021-06-22 | $19.63 | $20.08 | $18.91 | $19.20 | $14.25 | 2,861,500 |
| 2021-06-21 | $19.65 | $19.99 | $19.61 | $19.76 | $14.66 | 668,590 |
| 2021-06-18 | $19.55 | $19.89 | $19.32 | $19.83 | $14.72 | 838,910 |
| 2021-06-17 | $19.54 | $19.64 | $19.30 | $19.51 | $14.48 | 934,220 |
| 2021-06-16 | $20.00 | $20.05 | $19.36 | $19.54 | $14.50 | 1,492,280 |
| 2021-06-15 | $20.26 | $20.44 | $19.82 | $20.02 | $14.86 | 1,475,100 |
| 2021-06-14 | $20.26 | $20.26 | $20.26 | $20.26 | $15.04 | 0 |
| 2021-06-11 | $20.64 | $20.64 | $20.21 | $20.26 | $15.04 | 1,158,010 |
| 2021-06-10 | $20.10 | $20.45 | $19.90 | $20.38 | $15.13 | 1,342,110 |
| 2021-06-09 | $19.97 | $20.10 | $19.80 | $20.05 | $14.88 | 987,570 |
| 2021-06-08 | $19.95 | $20.38 | $19.52 | $19.96 | $14.81 | 1,375,070 |
| 2021-06-07 | $19.83 | $20.08 | $19.48 | $19.95 | $14.81 | 1,603,920 |
| 2021-06-04 | $19.50 | $19.99 | $19.16 | $19.75 | $14.66 | 2,936,630 |
| 2021-06-03 | $19.54 | $20.31 | $19.42 | $19.67 | $14.60 | 1,674,610 |
| 2021-06-02 | $24.89 | $25.27 | $24.50 | $24.94 | $14.51 | 1,743,570 |
| 2021-06-01 | $24.62 | $25.20 | $24.54 | $24.93 | $14.51 | 1,369,410 |
| 2021-05-31 | $24.60 | $24.90 | $24.27 | $24.50 | $14.25 | 1,919,000 |
| 2021-05-28 | $23.68 | $24.63 | $23.68 | $24.58 | $14.30 | 1,966,510 |
| 2021-05-27 | $23.44 | $23.86 | $23.11 | $23.64 | $13.75 | 1,358,650 |
| 2021-05-26 | $22.99 | $23.58 | $22.85 | $23.35 | $13.59 | 1,763,650 |
| 2021-05-25 | $22.68 | $23.14 | $22.63 | $22.99 | $13.38 | 1,400,810 |
| 2021-05-24 | $22.80 | $22.91 | $22.40 | $22.80 | $13.27 | 1,485,670 |
| 2021-05-21 | $23.34 | $23.67 | $22.66 | $22.71 | $13.21 | 1,647,120 |
| 2021-05-20 | $22.24 | $23.53 | $22.06 | $23.37 | $13.60 | 2,978,210 |
| 2021-05-19 | $22.06 | $22.84 | $22.01 | $22.26 | $12.95 | 1,540,680 |
| 2021-05-18 | $22.56 | $22.56 | $21.91 | $22.19 | $12.91 | 1,374,100 |
| 2021-05-17 | $21.83 | $22.85 | $21.75 | $22.46 | $13.07 | 2,064,960 |
| 2021-05-14 | $22.39 | $22.51 | $21.90 | $21.99 | $12.79 | 2,167,170 |
| 2021-05-13 | $22.58 | $22.75 | $22.23 | $22.30 | $12.97 | 1,264,050 |
| 2021-05-12 | $21.64 | $22.64 | $21.23 | $22.58 | $13.14 | 2,757,200 |
| 2021-05-11 | $22.13 | $22.13 | $20.94 | $21.45 | $12.48 | 2,681,220 |
| 2021-05-10 | $22.30 | $22.30 | $21.06 | $22.00 | $12.80 | 2,630,570 |
| 2021-05-07 | $22.18 | $22.55 | $21.70 | $21.95 | $12.77 | 1,766,950 |
| 2021-05-06 | $22.59 | $22.70 | $20.33 | $22.35 | $13.00 | 2,543,630 |
| 2021-05-05 | $22.59 | $22.59 | $22.59 | $22.59 | $13.14 | 0 |
| 2021-05-04 | $22.59 | $22.59 | $22.59 | $22.59 | $13.14 | 0 |
| 2021-04-30 | $22.44 | $23.06 | $22.11 | $22.59 | $13.14 | 2,588,650 |
| 2021-04-29 | $21.05 | $22.64 | $21.05 | $22.59 | $13.14 | 3,358,080 |
| 2021-04-28 | $21.53 | $22.23 | $21.52 | $21.92 | $12.75 | 1,933,770 |
| 2021-04-27 | $22.10 | $22.27 | $21.50 | $21.80 | $12.68 | 2,296,830 |
| 2021-04-26 | $21.56 | $22.47 | $21.50 | $22.00 | $12.80 | 2,942,790 |
| 2021-04-23 | $22.18 | $22.39 | $21.32 | $21.56 | $12.54 | 1,634,330 |
| 2021-04-22 | $21.96 | $22.40 | $21.75 | $22.02 | $12.81 | 1,991,170 |
| 2021-04-21 | $22.00 | $22.20 | $21.50 | $21.76 | $12.66 | 2,447,560 |
| 2021-04-20 | $22.05 | $22.77 | $22.00 | $22.22 | $12.93 | 3,378,780 |
| 2021-04-19 | $21.20 | $22.75 | $21.20 | $21.97 | $12.78 | 3,917,460 |
| 2021-04-16 | $21.57 | $21.86 | $21.35 | $21.53 | $12.53 | 2,005,080 |
| 2021-04-15 | $21.79 | $22.05 | $20.70 | $21.25 | $12.36 | 6,508,050 |
| 2021-04-14 | $21.93 | $21.93 | $21.41 | $21.79 | $12.68 | 3,070,630 |
| 2021-04-13 | $21.55 | $22.80 | $21.41 | $21.70 | $12.63 | 2,809,900 |
| 2021-04-12 | $22.96 | $23.16 | $21.41 | $21.89 | $12.74 | 1,901,650 |
| 2021-04-09 | $23.38 | $23.70 | $22.86 | $22.96 | $13.36 | 624,940 |
| 2021-04-08 | $23.40 | $23.86 | $23.17 | $23.37 | $13.60 | 1,542,410 |
| 2021-04-07 | $23.31 | $23.67 | $23.02 | $23.18 | $13.49 | 1,357,860 |
| 2021-04-06 | $23.45 | $23.87 | $23.33 | $23.43 | $13.63 | 745,170 |
| 2021-04-05 | $23.57 | $23.57 | $23.57 | $23.57 | $13.71 | 0 |
| 2021-04-02 | $23.79 | $23.96 | $23.17 | $23.57 | $13.71 | 2,138,050 |
| 2021-04-01 | $23.29 | $24.03 | $23.29 | $23.83 | $13.87 | 1,734,100 |
| 2021-03-31 | $22.90 | $23.35 | $22.85 | $23.29 | $13.55 | 843,200 |
| 2021-03-30 | $22.62 | $23.47 | $22.59 | $22.90 | $13.32 | 1,301,360 |
| 2021-03-29 | $23.65 | $23.70 | $22.52 | $22.73 | $13.23 | 1,970,920 |
| 2021-03-26 | $23.14 | $23.78 | $22.63 | $23.55 | $13.70 | 1,303,400 |
| 2021-03-25 | $22.89 | $23.20 | $22.74 | $23.12 | $13.45 | 1,385,170 |
| 2021-03-24 | $22.90 | $22.95 | $22.41 | $22.80 | $13.27 | 1,067,570 |
| 2021-03-23 | $23.20 | $23.55 | $22.85 | $23.05 | $13.41 | 1,193,250 |
| 2021-03-22 | $23.41 | $24.39 | $22.83 | $23.22 | $13.51 | 2,738,050 |
| 2021-03-19 | $22.52 | $23.14 | $22.38 | $22.90 | $13.32 | 1,096,090 |
| 2021-03-18 | $22.77 | $23.29 | $22.62 | $22.84 | $13.29 | 1,434,260 |
| 2021-03-17 | $22.97 | $23.10 | $22.51 | $22.77 | $13.25 | 1,181,800 |
| 2021-03-16 | $22.45 | $23.20 | $22.45 | $22.98 | $13.37 | 1,270,260 |
| 2021-03-15 | $22.50 | $22.98 | $22.30 | $22.58 | $13.14 | 1,734,330 |
| 2021-03-12 | $22.65 | $23.06 | $22.46 | $22.92 | $13.34 | 1,205,830 |
| 2021-03-11 | $22.82 | $22.86 | $22.07 | $22.65 | $13.18 | 1,950,130 |
| 2021-03-10 | $23.01 | $23.44 | $22.51 | $22.66 | $13.18 | 1,839,010 |
| 2021-03-09 | $24.48 | $25.18 | $23.00 | $23.25 | $13.53 | 2,696,170 |
| 2021-03-08 | $24.45 | $26.16 | $24.32 | $24.66 | $14.35 | 2,861,360 |
| 2021-03-05 | $24.00 | $24.50 | $23.88 | $24.22 | $14.09 | 1,728,880 |
| 2021-03-04 | $24.84 | $25.06 | $24.14 | $24.28 | $14.13 | 1,485,080 |
| 2021-03-03 | $25.26 | $25.38 | $24.81 | $24.85 | $14.46 | 1,252,870 |
| 2021-03-02 | $25.07 | $25.56 | $24.51 | $24.81 | $14.44 | 1,377,400 |
| 2021-03-01 | $24.05 | $25.61 | $24.05 | $24.90 | $14.49 | 2,337,470 |
| 2021-02-26 | $25.10 | $25.10 | $24.01 | $24.05 | $13.99 | 1,324,190 |
| 2021-02-25 | $26.13 | $26.50 | $25.03 | $25.15 | $14.63 | 1,733,940 |
| 2021-02-24 | $26.13 | $26.64 | $25.85 | $26.14 | $15.21 | 1,153,750 |
| 2021-02-23 | $25.69 | $26.50 | $25.53 | $26.28 | $15.29 | 1,526,860 |
| 2021-02-22 | $25.68 | $26.89 | $25.67 | $26.22 | $15.26 | 2,554,320 |
| 2021-02-19 | $25.49 | $25.64 | $25.02 | $25.37 | $14.76 | 1,608,610 |
| 2021-02-18 | $26.00 | $26.38 | $25.12 | $25.18 | $14.65 | 1,713,350 |
| 2021-02-17 | $25.87 | $25.87 | $25.87 | $25.87 | $15.05 | 0 |
| 2021-02-16 | $25.87 | $25.87 | $25.87 | $25.87 | $15.05 | 0 |
| 2021-02-15 | $25.87 | $25.87 | $25.87 | $25.87 | $15.05 | 0 |
| 2021-02-12 | $25.87 | $25.87 | $25.87 | $25.87 | $15.05 | 0 |
| 2021-02-11 | $25.87 | $25.87 | $25.87 | $25.87 | $15.05 | 0 |
| 2021-02-10 | $26.00 | $26.45 | $25.44 | $25.87 | $15.05 | 2,270,480 |
| 2021-02-09 | $26.38 | $26.77 | $25.72 | $26.45 | $15.39 | 2,150,760 |
| 2021-02-08 | $24.81 | $25.59 | $24.62 | $25.29 | $14.71 | 1,548,660 |
| 2021-02-05 | $24.22 | $25.31 | $24.22 | $24.96 | $14.52 | 3,078,350 |
| 2021-02-04 | $25.01 | $25.42 | $23.86 | $24.21 | $14.09 | 2,848,670 |
| 2021-02-03 | $25.63 | $25.78 | $24.91 | $25.26 | $14.70 | 1,901,070 |
| 2021-02-02 | $25.97 | $26.50 | $25.38 | $25.62 | $14.91 | 2,429,950 |
| 2021-02-01 | $25.96 | $26.90 | $25.50 | $25.80 | $15.01 | 1,601,410 |
| 2021-01-29 | $26.51 | $27.08 | $26.00 | $26.11 | $15.19 | 1,161,980 |
| 2021-01-28 | $26.51 | $27.38 | $26.25 | $26.41 | $15.37 | 1,283,310 |
| 2021-01-27 | $28.56 | $29.00 | $26.92 | $27.61 | $16.06 | 2,385,110 |
| 2021-01-26 | $28.78 | $29.20 | $28.31 | $28.98 | $16.86 | 1,299,600 |
| 2021-01-25 | $28.58 | $29.65 | $28.25 | $29.00 | $16.87 | 2,400,610 |
| 2021-01-22 | $30.75 | $30.90 | $27.80 | $29.04 | $16.90 | 4,021,860 |
| 2021-01-21 | $29.45 | $30.59 | $29.13 | $30.04 | $17.48 | 1,886,270 |
| 2021-01-20 | $29.10 | $29.62 | $28.76 | $29.37 | $17.09 | 2,150,500 |
| 2021-01-19 | $28.55 | $29.55 | $28.35 | $29.09 | $16.93 | 2,346,710 |
| 2021-01-18 | $28.95 | $29.59 | $28.56 | $28.68 | $16.69 | 2,710,900 |
| 2021-01-15 | $28.01 | $29.10 | $27.55 | $28.95 | $16.84 | 2,199,270 |
| 2021-01-14 | $27.94 | $29.10 | $27.45 | $28.01 | $16.30 | 2,785,900 |
| 2021-01-13 | $27.84 | $28.10 | $26.95 | $27.65 | $16.09 | 1,864,250 |
| 2021-01-12 | $28.32 | $28.37 | $27.33 | $27.87 | $16.22 | 1,441,500 |
| 2021-01-11 | $27.23 | $29.17 | $26.55 | $28.32 | $16.48 | 2,922,890 |
| 2021-01-08 | $26.78 | $27.48 | $26.51 | $27.10 | $15.77 | 1,344,620 |
| 2021-01-07 | $28.00 | $28.34 | $26.71 | $27.16 | $15.80 | 2,339,300 |
| 2021-01-06 | $29.11 | $29.20 | $27.90 | $28.15 | $16.38 | 2,659,440 |
| 2021-01-05 | $29.11 | $29.99 | $29.01 | $29.21 | $17.00 | 2,248,500 |
| 2021-01-04 | $29.99 | $30.58 | $28.55 | $29.88 | $17.39 | 3,689,760 |
| 2021-01-01 | $28.55 | $28.55 | $28.55 | $28.55 | $16.61 | 0 |
| 2020-12-31 | $27.34 | $28.89 | $27.34 | $28.55 | $16.61 | 2,924,470 |
| 2020-12-30 | $27.19 | $28.24 | $27.10 | $27.81 | $16.18 | 1,957,660 |
| 2020-12-29 | $28.70 | $28.70 | $27.33 | $27.39 | $15.94 | 1,968,420 |
| 2020-12-28 | $28.36 | $28.94 | $28.05 | $28.18 | $16.40 | 1,018,510 |
| 2020-12-25 | $27.72 | $28.62 | $27.51 | $28.47 | $16.56 | 1,154,450 |
| 2020-12-24 | $28.68 | $28.87 | $27.75 | $27.85 | $16.20 | 1,146,480 |
| 2020-12-23 | $29.15 | $29.38 | $28.20 | $28.72 | $16.71 | 2,020,740 |
| 2020-12-22 | $29.91 | $30.22 | $28.90 | $29.06 | $16.91 | 1,431,130 |
| 2020-12-21 | $29.60 | $30.44 | $29.31 | $30.03 | $17.47 | 1,076,910 |
| 2020-12-18 | $29.98 | $30.29 | $29.43 | $29.66 | $17.26 | 1,417,640 |
| 2020-12-17 | $30.42 | $30.69 | $29.55 | $29.74 | $17.30 | 1,502,370 |
| 2020-12-16 | $31.20 | $31.20 | $30.00 | $30.07 | $17.50 | 1,540,820 |
| 2020-12-15 | $30.94 | $31.40 | $30.76 | $31.12 | $18.11 | 1,072,940 |
| 2020-12-14 | $31.38 | $31.45 | $29.70 | $31.10 | $18.10 | 2,199,730 |
| 2020-12-11 | $31.58 | $31.89 | $31.12 | $31.39 | $18.26 | 1,209,060 |
| 2020-12-10 | $31.04 | $32.00 | $30.23 | $31.65 | $18.42 | 1,519,030 |
| 2020-12-09 | $31.34 | $31.92 | $30.81 | $31.18 | $18.14 | 1,311,460 |
| 2020-12-08 | $31.01 | $31.52 | $31.00 | $31.34 | $18.23 | 837,820 |
| 2020-12-07 | $31.67 | $31.89 | $31.08 | $31.09 | $18.09 | 1,208,790 |
| 2020-12-04 | $31.54 | $31.95 | $31.13 | $31.48 | $18.32 | 1,374,760 |
| 2020-12-03 | $31.95 | $32.60 | $31.69 | $31.86 | $18.54 | 1,585,160 |
| 2020-12-02 | $33.33 | $33.33 | $31.70 | $32.12 | $18.69 | 2,729,830 |
| 2020-12-01 | $31.16 | $33.52 | $31.06 | $33.33 | $19.39 | 4,748,570 |
| 2020-11-30 | $30.55 | $31.68 | $30.16 | $31.40 | $18.27 | 3,189,450 |
| 2020-11-27 | $29.36 | $30.96 | $29.19 | $30.59 | $17.80 | 2,517,480 |
| 2020-11-26 | $29.61 | $30.13 | $29.33 | $29.36 | $17.08 | 2,960,600 |
| 2020-11-25 | $29.64 | $30.68 | $29.23 | $29.86 | $17.37 | 2,836,580 |
| 2020-11-24 | $29.25 | $30.08 | $29.00 | $29.51 | $17.17 | 2,308,990 |
| 2020-11-23 | $29.64 | $29.64 | $28.39 | $29.25 | $17.02 | 2,729,690 |
| 2020-11-20 | $27.99 | $29.85 | $27.99 | $29.77 | $17.32 | 2,912,070 |
| 2020-11-19 | $29.30 | $29.67 | $28.25 | $28.37 | $16.51 | 2,400,890 |
| 2020-11-18 | $28.33 | $29.74 | $27.91 | $29.50 | $17.16 | 4,514,990 |
| 2020-11-17 | $28.89 | $28.89 | $27.76 | $28.33 | $16.48 | 3,169,090 |
| 2020-11-16 | $29.52 | $29.52 | $28.31 | $28.82 | $16.77 | 1,965,880 |
| 2020-11-13 | $29.50 | $29.58 | $28.16 | $29.23 | $17.01 | 3,711,460 |
| 2020-11-12 | $28.76 | $29.50 | $28.55 | $28.68 | $16.69 | 2,887,280 |
| 2020-11-11 | $28.60 | $29.07 | $28.26 | $28.41 | $16.53 | 3,355,620 |
| 2020-11-10 | $27.02 | $29.05 | $26.80 | $28.80 | $16.76 | 9,347,010 |
| 2020-11-09 | $25.62 | $27.19 | $25.33 | $26.41 | $15.37 | 2,606,400 |
| 2020-11-06 | $26.32 | $26.49 | $25.23 | $25.69 | $14.95 | 3,405,930 |
| 2020-11-05 | $25.80 | $26.79 | $25.80 | $26.32 | $15.31 | 3,947,510 |
| 2020-11-04 | $26.64 | $26.64 | $25.31 | $25.47 | $14.82 | 3,027,770 |
| 2020-11-03 | $26.00 | $26.50 | $25.20 | $26.26 | $15.28 | 3,358,090 |
| 2020-11-02 | $26.34 | $27.17 | $25.00 | $25.64 | $14.92 | 6,174,950 |
| 2020-10-30 | $28.77 | $28.90 | $26.40 | $26.71 | $15.54 | 5,555,230 |
| 2020-10-29 | $27.58 | $28.96 | $27.58 | $28.88 | $16.80 | 3,476,230 |
| 2020-10-28 | $26.92 | $28.28 | $26.68 | $28.20 | $16.41 | 1,790,420 |
| 2020-10-27 | $27.76 | $27.76 | $26.82 | $27.14 | $15.79 | 726,620 |
| 2020-10-26 | $26.90 | $27.76 | $26.05 | $27.54 | $16.02 | 1,308,720 |
| 2020-10-23 | $27.58 | $27.88 | $26.45 | $27.00 | $15.71 | 2,172,060 |
| 2020-10-22 | $28.30 | $28.30 | $26.68 | $27.72 | $16.13 | 1,541,490 |
| 2020-10-21 | $27.35 | $28.47 | $26.87 | $28.32 | $16.48 | 2,486,310 |
| 2020-10-20 | $26.70 | $27.48 | $26.20 | $27.40 | $15.94 | 1,716,440 |
| 2020-10-19 | $27.60 | $27.91 | $26.15 | $26.78 | $15.58 | 2,495,030 |
| 2020-10-16 | $28.13 | $28.25 | $27.37 | $27.73 | $16.13 | 1,076,620 |
| 2020-10-15 | $29.36 | $29.49 | $27.80 | $27.96 | $16.27 | 1,543,740 |
| 2020-10-14 | $29.68 | $29.98 | $28.85 | $28.89 | $16.81 | 1,590,290 |
| 2020-10-13 | $29.59 | $30.23 | $28.69 | $29.85 | $17.37 | 3,198,890 |
| 2020-10-12 | $30.45 | $30.77 | $29.10 | $29.66 | $17.26 | 3,919,090 |
| 2020-10-09 | $28.61 | $29.98 | $28.44 | $29.92 | $17.41 | 2,618,080 |
| 2020-10-08 | $28.12 | $28.12 | $28.12 | $28.12 | $16.36 | 0 |
| 2020-10-07 | $28.12 | $28.12 | $28.12 | $28.12 | $16.36 | 0 |
| 2020-10-06 | $28.12 | $28.12 | $28.12 | $28.12 | $16.36 | 0 |
| 2020-10-05 | $28.12 | $28.12 | $28.12 | $28.12 | $16.36 | 0 |
| 2020-10-02 | $28.12 | $28.12 | $28.12 | $28.12 | $16.36 | 0 |
| 2020-10-01 | $28.12 | $28.12 | $28.12 | $28.12 | $16.36 | 0 |
| 2020-09-30 | $28.82 | $28.98 | $27.95 | $28.12 | $16.36 | 1,574,500 |
| 2020-09-29 | $27.33 | $28.70 | $26.96 | $28.31 | $16.47 | 2,057,590 |
| 2020-09-28 | $27.83 | $28.08 | $26.51 | $27.28 | $15.87 | 2,045,160 |
| 2020-09-25 | $28.59 | $28.60 | $27.67 | $27.81 | $16.18 | 1,762,200 |
| 2020-09-24 | $28.24 | $28.95 | $27.51 | $28.22 | $16.42 | 3,428,780 |
| 2020-09-23 | $29.40 | $29.40 | $28.01 | $28.36 | $16.50 | 2,870,850 |
| 2020-09-22 | $29.20 | $30.47 | $28.60 | $28.70 | $16.70 | 3,178,510 |
| 2020-09-21 | $30.50 | $32.21 | $29.25 | $30.15 | $17.54 | 5,447,880 |
| 2020-09-18 | $28.15 | $29.75 | $28.15 | $29.73 | $17.30 | 3,396,010 |
| 2020-09-17 | $28.01 | $28.78 | $27.69 | $28.75 | $16.73 | 2,481,600 |
| 2020-09-16 | $28.51 | $29.33 | $27.35 | $28.06 | $16.33 | 4,601,340 |
| 2020-09-15 | $26.60 | $28.08 | $26.23 | $28.00 | $16.29 | 3,356,010 |
| 2020-09-14 | $27.09 | $27.22 | $26.20 | $26.38 | $15.35 | 2,335,020 |
| 2020-09-11 | $27.27 | $27.54 | $26.67 | $26.98 | $15.70 | 2,144,680 |
| 2020-09-10 | $27.17 | $28.20 | $26.80 | $27.37 | $15.92 | 4,133,580 |
| 2020-09-09 | $26.53 | $27.25 | $25.60 | $26.96 | $15.69 | 5,257,880 |
| 2020-09-08 | $27.00 | $27.86 | $26.52 | $26.79 | $15.59 | 2,382,620 |
| 2020-09-07 | $26.39 | $27.44 | $26.02 | $27.03 | $15.73 | 4,728,370 |
| 2020-09-04 | $25.84 | $26.55 | $25.08 | $26.41 | $15.37 | 3,702,390 |
| 2020-09-03 | $25.48 | $26.72 | $25.28 | $26.10 | $15.19 | 6,932,420 |
| 2020-09-02 | $25.29 | $25.35 | $24.58 | $25.28 | $14.71 | 4,412,480 |
| 2020-09-01 | $24.87 | $25.29 | $24.29 | $25.22 | $14.67 | 4,089,420 |
| 2020-08-31 | $24.09 | $25.30 | $22.52 | $25.02 | $14.56 | 7,385,090 |
| 2020-08-28 | $24.80 | $25.03 | $24.36 | $24.59 | $14.31 | 3,355,360 |
| 2020-08-27 | $23.80 | $25.14 | $23.64 | $25.05 | $14.57 | 4,438,350 |
| 2020-08-26 | $24.10 | $24.38 | $23.00 | $23.60 | $13.73 | 1,886,910 |
| 2020-08-25 | $24.21 | $24.79 | $24.05 | $24.18 | $14.07 | 2,050,340 |
| 2020-08-24 | $24.60 | $24.65 | $24.00 | $24.58 | $14.30 | 1,958,940 |
| 2020-08-21 | $24.39 | $25.08 | $24.16 | $24.34 | $14.16 | 2,716,950 |
| 2020-08-20 | $25.00 | $25.18 | $23.98 | $24.00 | $13.96 | 3,714,740 |
| 2020-08-19 | $25.15 | $26.00 | $24.57 | $25.34 | $14.74 | 5,120,650 |
| 2020-08-18 | $24.30 | $25.60 | $24.29 | $25.14 | $14.63 | 7,227,550 |
| 2020-08-17 | $23.50 | $24.98 | $23.30 | $24.13 | $14.04 | 4,139,020 |
| 2020-08-14 | $23.21 | $23.51 | $22.63 | $23.47 | $13.66 | 1,908,010 |
| 2020-08-13 | $22.60 | $23.65 | $22.60 | $23.45 | $13.64 | 2,464,480 |
| 2020-08-12 | $22.70 | $22.97 | $22.04 | $22.73 | $13.23 | 2,990,370 |
| 2020-08-11 | $23.37 | $23.80 | $23.00 | $23.10 | $13.44 | 2,642,370 |
| 2020-08-10 | $23.63 | $24.18 | $23.08 | $23.88 | $13.89 | 2,878,900 |
| 2020-08-07 | $36.28 | $36.38 | $34.20 | $35.07 | $13.87 | 3,290,800 |
| 2020-08-06 | $34.52 | $37.00 | $34.15 | $36.45 | $14.42 | 5,867,850 |
| 2020-08-05 | $34.20 | $34.57 | $33.82 | $34.45 | $13.63 | 1,769,630 |
| 2020-08-04 | $34.67 | $35.18 | $34.03 | $34.24 | $13.54 | 2,228,910 |
| 2020-08-03 | $34.00 | $34.35 | $33.67 | $34.30 | $13.57 | 2,769,400 |
| 2020-07-31 | $33.08 | $34.66 | $32.96 | $33.80 | $13.37 | 2,511,920 |
| 2020-07-30 | $33.35 | $33.68 | $32.84 | $33.00 | $13.05 | 1,306,070 |
| 2020-07-29 | $32.99 | $33.50 | $32.18 | $33.35 | $13.19 | 1,943,010 |
| 2020-07-28 | $32.62 | $33.84 | $32.50 | $33.15 | $13.11 | 1,869,500 |
| 2020-07-27 | $32.75 | $32.82 | $31.51 | $32.12 | $12.70 | 2,321,320 |
| 2020-07-24 | $34.39 | $34.40 | $32.35 | $32.61 | $12.90 | 2,548,650 |
| 2020-07-23 | $33.35 | $34.39 | $31.00 | $34.34 | $13.58 | 3,258,590 |
| 2020-07-22 | $33.00 | $33.70 | $32.76 | $33.23 | $13.14 | 2,395,900 |
| 2020-07-21 | $32.88 | $33.47 | $32.18 | $33.14 | $13.11 | 2,561,080 |
| 2020-07-20 | $32.25 | $32.76 | $31.41 | $32.31 | $12.78 | 2,046,590 |
| 2020-07-17 | $32.00 | $32.87 | $31.47 | $32.07 | $12.68 | 1,455,320 |
| 2020-07-16 | $34.08 | $34.59 | $32.09 | $32.25 | $12.76 | 1,781,510 |
| 2020-07-15 | $35.11 | $35.20 | $33.81 | $34.22 | $13.53 | 1,703,300 |
| 2020-07-14 | $35.55 | $35.55 | $34.03 | $34.87 | $13.79 | 3,058,950 |
| 2020-07-13 | $35.38 | $36.17 | $35.05 | $35.42 | $14.01 | 2,754,870 |
| 2020-07-10 | $35.52 | $36.25 | $34.85 | $35.01 | $13.85 | 2,873,670 |
| 2020-07-09 | $34.20 | $36.00 | $34.02 | $35.83 | $14.17 | 3,537,360 |
| 2020-07-08 | $34.30 | $34.70 | $33.73 | $34.28 | $13.56 | 2,913,550 |
| 2020-07-07 | $34.70 | $35.51 | $33.65 | $34.58 | $13.68 | 2,992,080 |
| 2020-07-06 | $33.43 | $34.18 | $32.64 | $33.94 | $13.42 | 2,428,080 |
| 2020-07-03 | $32.56 | $33.77 | $32.36 | $33.30 | $13.17 | 2,574,860 |
| 2020-07-02 | $31.99 | $33.10 | $31.70 | $32.22 | $12.74 | 2,837,570 |
| 2020-07-01 | $32.62 | $33.99 | $31.13 | $32.08 | $12.69 | 3,105,820 |
| 2020-06-30 | $32.51 | $33.13 | $32.15 | $32.25 | $12.76 | 1,775,800 |
| 2020-06-29 | $33.21 | $33.58 | $32.01 | $32.59 | $12.89 | 1,311,740 |
| 2020-06-26 | $33.51 | $33.51 | $33.51 | $33.51 | $13.25 | 0 |
| 2020-06-25 | $33.51 | $33.51 | $33.51 | $33.51 | $13.25 | 0 |
| 2020-06-24 | $33.52 | $33.88 | $33.05 | $33.51 | $13.25 | 1,290,140 |
| 2020-06-23 | $33.49 | $34.01 | $32.93 | $33.59 | $13.29 | 1,750,260 |
| 2020-06-22 | $33.37 | $34.80 | $33.10 | $33.72 | $13.34 | 2,526,430 |
| 2020-06-19 | $32.36 | $34.50 | $32.36 | $33.37 | $13.20 | 2,772,000 |
| 2020-06-18 | $32.29 | $32.81 | $32.07 | $32.39 | $12.81 | 1,457,700 |
| 2020-06-17 | $32.60 | $33.30 | $32.26 | $32.50 | $12.85 | 1,781,220 |
| 2020-06-16 | $32.53 | $32.76 | $32.02 | $32.40 | $12.81 | 2,060,930 |
| 2020-06-15 | $32.60 | $33.36 | $31.75 | $32.11 | $12.70 | 2,442,860 |
| 2020-06-12 | $32.10 | $33.45 | $31.85 | $33.16 | $13.12 | 2,238,800 |
| 2020-06-11 | $32.21 | $33.83 | $32.21 | $33.40 | $13.21 | 4,438,190 |
| 2020-06-10 | $31.60 | $32.44 | $31.51 | $31.85 | $12.60 | 2,457,570 |
| 2020-06-09 | $29.67 | $32.48 | $29.67 | $32.18 | $12.73 | 4,737,360 |
| 2020-06-08 | $29.61 | $30.13 | $29.20 | $29.62 | $11.71 | 1,646,900 |
| 2020-06-05 | $30.09 | $30.33 | $29.21 | $29.61 | $11.71 | 1,755,560 |
| 2020-06-04 | $29.25 | $30.30 | $29.25 | $30.09 | $11.90 | 3,151,800 |
| 2020-06-03 | $28.25 | $30.23 | $28.25 | $29.25 | $11.57 | 4,326,220 |
| 2020-06-02 | $28.27 | $28.68 | $28.01 | $28.26 | $11.18 | 1,419,980 |
| 2020-06-01 | $27.17 | $28.20 | $27.15 | $28.15 | $11.13 | 1,798,460 |
| 2020-05-29 | $27.20 | $27.46 | $26.85 | $27.12 | $10.73 | 1,027,010 |
| 2020-05-28 | $27.50 | $27.94 | $27.10 | $27.30 | $10.80 | 1,049,970 |
| 2020-05-27 | $27.48 | $27.97 | $27.27 | $27.54 | $10.89 | 1,102,790 |
| 2020-05-26 | $26.98 | $27.58 | $26.84 | $27.40 | $10.84 | 1,678,200 |
| 2020-05-25 | $27.68 | $27.80 | $26.75 | $27.00 | $10.68 | 1,110,440 |
| 2020-05-22 | $28.24 | $28.24 | $27.01 | $27.45 | $10.86 | 1,452,020 |
| 2020-05-21 | $29.06 | $29.44 | $28.18 | $28.26 | $11.18 | 1,215,710 |
| 2020-05-20 | $29.12 | $29.86 | $28.71 | $28.89 | $11.43 | 1,829,560 |
| 2020-05-19 | $28.17 | $29.18 | $28.17 | $28.88 | $11.42 | 1,574,900 |
| 2020-05-18 | $28.86 | $29.19 | $27.91 | $28.01 | $11.08 | 1,783,800 |
| 2020-05-15 | $28.96 | $29.25 | $28.50 | $29.10 | $11.51 | 2,164,270 |
| 2020-05-14 | $29.34 | $29.34 | $28.68 | $28.90 | $11.43 | 1,447,120 |
| 2020-05-13 | $29.46 | $29.79 | $29.08 | $29.37 | $11.62 | 1,705,250 |
| 2020-05-12 | $29.76 | $29.83 | $29.03 | $29.82 | $11.79 | 1,797,040 |
| 2020-05-11 | $29.85 | $30.65 | $29.45 | $29.69 | $11.74 | 2,394,140 |
| 2020-05-08 | $30.00 | $30.20 | $29.65 | $29.85 | $11.81 | 1,791,080 |
| 2020-05-07 | $30.30 | $31.35 | $29.68 | $29.75 | $11.77 | 3,577,860 |
| 2020-05-06 | $29.00 | $30.67 | $28.11 | $30.40 | $12.02 | 5,203,800 |
| 2020-05-05 | $29.81 | $29.81 | $29.81 | $29.81 | $11.79 | 0 |
| 2020-05-04 | $29.81 | $29.81 | $29.81 | $29.81 | $11.79 | 0 |
| 2020-05-01 | $29.81 | $29.81 | $29.81 | $29.81 | $11.79 | 0 |
| 2020-04-30 | $27.38 | $29.81 | $27.38 | $29.81 | $11.79 | 4,805,020 |
| 2020-04-29 | $27.30 | $27.30 | $26.22 | $27.10 | $10.72 | 1,738,260 |
| 2020-04-28 | $27.21 | $27.43 | $25.02 | $26.62 | $10.53 | 2,316,480 |
| 2020-04-27 | $27.85 | $28.00 | $27.01 | $27.01 | $10.68 | 1,861,330 |
| 2020-04-24 | $28.09 | $28.40 | $27.55 | $27.70 | $10.96 | 1,816,270 |
| 2020-04-23 | $27.68 | $28.24 | $27.50 | $28.04 | $11.09 | 1,890,550 |
| 2020-04-22 | $27.29 | $27.71 | $27.02 | $27.68 | $10.95 | 1,185,550 |
| 2020-04-21 | $28.07 | $28.08 | $27.17 | $27.43 | $10.85 | 1,935,090 |
| 2020-04-20 | $27.49 | $28.40 | $27.35 | $28.24 | $11.17 | 2,305,350 |
| 2020-04-17 | $27.65 | $28.08 | $27.16 | $27.45 | $10.86 | 2,842,550 |
| 2020-04-16 | $27.60 | $27.63 | $27.06 | $27.35 | $10.82 | 1,648,280 |
| 2020-04-15 | $27.65 | $28.19 | $27.15 | $27.61 | $10.92 | 2,597,410 |
| 2020-04-14 | $26.61 | $28.20 | $26.61 | $27.15 | $10.74 | 3,265,840 |
| 2020-04-13 | $26.70 | $26.70 | $25.58 | $26.23 | $10.37 | 2,384,330 |
| 2020-04-10 | $27.42 | $27.76 | $26.66 | $26.70 | $10.56 | 2,036,440 |
| 2020-04-09 | $27.28 | $27.44 | $27.02 | $27.39 | $10.83 | 1,784,190 |
| 2020-04-08 | $26.91 | $27.34 | $26.72 | $27.18 | $10.75 | 2,250,130 |
| 2020-04-07 | $27.18 | $27.32 | $26.69 | $27.29 | $10.79 | 3,039,150 |
| 2020-04-06 | $26.65 | $26.65 | $26.65 | $26.65 | $10.54 | 0 |
| 2020-04-03 | $26.40 | $27.55 | $26.11 | $26.65 | $10.54 | 3,429,820 |
| 2020-04-02 | $25.50 | $26.39 | $25.10 | $26.30 | $10.40 | 2,795,670 |
| 2020-04-01 | $26.40 | $27.40 | $25.81 | $25.86 | $10.23 | 2,763,870 |
| 2020-03-31 | $26.54 | $26.63 | $25.88 | $25.98 | $10.28 | 1,180,910 |
| 2020-03-30 | $26.45 | $26.64 | $25.39 | $25.88 | $10.24 | 1,604,510 |
| 2020-03-27 | $27.50 | $27.50 | $26.30 | $26.33 | $10.41 | 1,687,850 |
| 2020-03-26 | $27.49 | $27.49 | $26.83 | $26.96 | $10.66 | 1,579,040 |
| 2020-03-25 | $26.73 | $27.95 | $26.60 | $27.24 | $10.77 | 2,251,850 |
| 2020-03-24 | $26.62 | $26.80 | $25.10 | $25.98 | $10.28 | 2,596,640 |
| 2020-03-23 | $27.25 | $27.26 | $25.60 | $25.87 | $10.23 | 1,798,160 |
| 2020-03-20 | $28.83 | $29.00 | $27.01 | $27.51 | $10.88 | 1,776,710 |
| 2020-03-19 | $27.98 | $28.36 | $26.96 | $28.01 | $11.08 | 2,704,980 |
| 2020-03-18 | $29.31 | $29.90 | $27.90 | $27.90 | $11.03 | 2,179,230 |
| 2020-03-17 | $30.02 | $30.95 | $28.20 | $29.27 | $11.58 | 1,673,360 |
| 2020-03-16 | $31.70 | $32.59 | $30.10 | $30.10 | $11.90 | 2,186,150 |
| 2020-03-13 | $31.21 | $32.37 | $30.53 | $31.70 | $12.54 | 2,003,950 |
| 2020-03-12 | $33.00 | $33.37 | $31.65 | $32.67 | $12.92 | 2,652,110 |
| 2020-03-11 | $34.01 | $34.72 | $33.50 | $33.51 | $13.25 | 1,770,600 |
| 2020-03-10 | $31.99 | $34.11 | $31.56 | $33.59 | $13.29 | 2,109,930 |
| 2020-03-09 | $34.50 | $34.50 | $32.53 | $32.69 | $12.93 | 1,845,770 |
| 2020-03-06 | $34.56 | $34.85 | $33.78 | $34.65 | $13.70 | 1,299,500 |
| 2020-03-05 | $35.13 | $35.23 | $34.00 | $34.62 | $13.69 | 1,458,980 |
| 2020-03-04 | $35.53 | $35.90 | $34.39 | $34.99 | $13.84 | 2,196,700 |
| 2020-03-03 | $35.00 | $36.20 | $35.00 | $36.01 | $14.24 | 3,264,250 |
| 2020-03-02 | $32.52 | $34.62 | $32.52 | $34.19 | $13.52 | 3,224,070 |
| 2020-02-28 | $34.30 | $35.41 | $32.64 | $32.67 | $12.92 | 3,206,480 |
| 2020-02-27 | $34.33 | $36.90 | $34.33 | $36.02 | $14.25 | 3,320,500 |
| 2020-02-26 | $36.33 | $37.45 | $34.32 | $34.51 | $13.65 | 3,532,120 |
| 2020-02-25 | $35.90 | $36.93 | $34.79 | $36.52 | $14.44 | 3,580,790 |
| 2020-02-24 | $37.39 | $37.85 | $36.52 | $36.70 | $14.52 | 3,026,920 |
| 2020-02-21 | $37.75 | $38.15 | $36.98 | $37.30 | $14.75 | 2,769,670 |
| 2020-02-20 | $37.90 | $37.90 | $36.70 | $37.70 | $14.91 | 2,010,110 |
| 2020-02-19 | $38.86 | $40.38 | $37.50 | $37.50 | $14.83 | 2,655,380 |
| 2020-02-18 | $38.53 | $38.84 | $37.94 | $38.54 | $15.24 | 1,525,930 |
| 2020-02-17 | $38.00 | $38.81 | $37.77 | $38.69 | $15.30 | 2,236,770 |
| 2020-02-14 | $40.28 | $40.28 | $38.12 | $38.46 | $15.21 | 2,930,760 |
| 2020-02-13 | $38.72 | $40.98 | $38.03 | $40.28 | $15.93 | 3,382,890 |
| 2020-02-12 | $35.91 | $39.62 | $35.70 | $39.00 | $15.42 | 5,471,290 |
| 2020-02-11 | $38.00 | $38.00 | $35.29 | $36.02 | $14.25 | 3,531,510 |
| 2020-02-10 | $36.35 | $38.20 | $35.90 | $37.99 | $15.03 | 3,898,260 |
| 2020-02-07 | $36.58 | $36.77 | $35.12 | $36.11 | $14.28 | 3,325,810 |
| 2020-02-06 | $35.10 | $37.20 | $34.00 | $37.20 | $14.71 | 4,646,570 |
| 2020-02-05 | $35.37 | $36.80 | $34.31 | $36.78 | $14.55 | 4,866,970 |
| 2020-02-04 | $31.73 | $33.45 | $31.50 | $33.45 | $13.23 | 3,536,900 |
| 2020-02-03 | $30.34 | $32.83 | $30.34 | $30.41 | $12.03 | 3,796,840 |
| 2020-01-31 | $33.71 | $33.71 | $33.71 | $33.71 | $13.33 | 0 |
| 2020-01-30 | $33.71 | $33.71 | $33.71 | $33.71 | $13.33 | 0 |
| 2020-01-29 | $33.71 | $33.71 | $33.71 | $33.71 | $13.33 | 0 |
| 2020-01-28 | $33.71 | $33.71 | $33.71 | $33.71 | $13.33 | 0 |
| 2020-01-27 | $33.71 | $33.71 | $33.71 | $33.71 | $13.33 | 0 |
| 2020-01-24 | $33.71 | $33.71 | $33.71 | $33.71 | $13.33 | 0 |
| 2020-01-23 | $35.50 | $35.98 | $32.51 | $33.71 | $13.33 | 2,306,510 |
| 2020-01-22 | $33.84 | $36.25 | $33.84 | $35.60 | $14.08 | 3,124,980 |
| 2020-01-21 | $35.10 | $35.21 | $33.50 | $34.66 | $13.71 | 2,282,310 |
| 2020-01-20 | $34.60 | $35.50 | $34.26 | $35.35 | $13.98 | 1,698,980 |
| 2020-01-17 | $34.60 | $35.18 | $34.18 | $34.54 | $13.66 | 1,494,280 |
| 2020-01-16 | $34.57 | $35.32 | $34.12 | $34.99 | $13.84 | 1,641,960 |
| 2020-01-15 | $34.35 | $34.96 | $34.20 | $34.59 | $13.68 | 2,202,730 |
| 2020-01-14 | $36.00 | $36.47 | $34.77 | $34.92 | $13.81 | 2,559,920 |
| 2020-01-13 | $35.10 | $35.78 | $34.89 | $35.35 | $13.98 | 2,477,230 |
| 2020-01-10 | $35.40 | $35.40 | $34.42 | $34.89 | $13.80 | 2,611,240 |
| 2020-01-09 | $36.78 | $37.50 | $34.90 | $35.65 | $14.10 | 4,892,640 |
| 2020-01-08 | $33.92 | $37.30 | $33.73 | $36.53 | $14.45 | 4,936,510 |
| 2020-01-07 | $33.94 | $34.75 | $33.24 | $33.94 | $13.42 | 3,282,020 |
| 2020-01-06 | $32.50 | $35.06 | $32.42 | $34.05 | $13.47 | 4,545,770 |
| 2020-01-03 | $31.01 | $33.01 | $30.30 | $31.87 | $12.60 | 3,835,660 |
| 2020-01-02 | $30.20 | $31.20 | $30.00 | $31.01 | $12.26 | 2,327,390 |
| 2020-01-01 | $30.21 | $30.21 | $30.21 | $30.21 | $11.95 | 0 |
| 2019-12-31 | $30.11 | $30.85 | $29.83 | $30.21 | $11.95 | 1,402,270 |
| 2019-12-30 | $29.70 | $30.23 | $29.25 | $29.98 | $11.86 | 2,171,460 |
| 2019-12-27 | $30.04 | $30.89 | $29.10 | $29.42 | $11.64 | 3,036,710 |
| 2019-12-26 | $29.65 | $30.17 | $29.15 | $29.95 | $11.85 | 1,956,910 |
| 2019-12-25 | $29.80 | $30.50 | $28.87 | $29.69 | $11.74 | 3,680,860 |
| 2019-12-24 | $29.34 | $30.16 | $29.20 | $29.88 | $11.82 | 2,368,220 |
| 2019-12-23 | $29.09 | $29.99 | $28.80 | $29.17 | $11.54 | 2,706,230 |
| 2019-12-20 | $28.79 | $29.39 | $28.55 | $29.35 | $11.61 | 3,032,590 |
| 2019-12-19 | $27.50 | $29.10 | $27.47 | $28.99 | $11.47 | 3,571,440 |
| 2019-12-18 | $27.27 | $27.90 | $27.00 | $27.78 | $10.99 | 2,167,090 |
| 2019-12-17 | $26.65 | $27.61 | $26.30 | $27.47 | $10.86 | 3,523,360 |
| 2019-12-16 | $25.35 | $26.85 | $25.27 | $26.62 | $10.53 | 3,162,360 |
| 2019-12-13 | $25.40 | $25.40 | $24.85 | $25.07 | $9.92 | 2,335,200 |
| 2019-12-12 | $24.98 | $25.42 | $24.98 | $25.16 | $9.95 | 676,410 |
| 2019-12-11 | $25.13 | $25.34 | $24.88 | $25.17 | $9.95 | 1,253,400 |
| 2019-12-10 | $25.58 | $25.58 | $24.77 | $25.13 | $9.94 | 2,115,390 |
| 2019-12-09 | $25.79 | $26.23 | $25.35 | $25.40 | $10.05 | 1,923,710 |
| 2019-12-06 | $25.97 | $25.98 | $25.42 | $25.84 | $10.22 | 1,089,160 |
| 2019-12-05 | $26.09 | $26.35 | $25.70 | $25.93 | $10.26 | 1,477,360 |
| 2019-12-04 | $26.08 | $26.93 | $25.82 | $26.09 | $10.32 | 1,371,900 |
| 2019-12-03 | $25.66 | $26.46 | $25.65 | $26.44 | $10.46 | 994,300 |
| 2019-12-02 | $27.12 | $27.88 | $26.20 | $26.48 | $10.47 | 1,599,280 |
| 2019-11-29 | $27.00 | $27.15 | $26.51 | $27.03 | $10.69 | 502,400 |
| 2019-11-28 | $26.78 | $27.00 | $26.39 | $26.94 | $10.65 | 468,800 |
| 2019-11-27 | $26.91 | $27.03 | $26.41 | $26.56 | $10.50 | 433,380 |
| 2019-11-26 | $26.80 | $27.10 | $26.48 | $26.94 | $10.65 | 550,200 |
| 2019-11-25 | $26.21 | $26.95 | $25.92 | $26.91 | $10.64 | 872,300 |
| 2019-11-22 | $26.39 | $26.68 | $25.91 | $26.21 | $10.37 | 1,113,070 |
| 2019-11-21 | $26.55 | $26.57 | $26.00 | $26.18 | $10.35 | 714,310 |
| 2019-11-20 | $26.75 | $27.04 | $26.19 | $26.32 | $10.41 | 823,270 |
| 2019-11-19 | $27.07 | $27.20 | $26.19 | $26.83 | $10.61 | 1,297,830 |
| 2019-11-18 | $27.50 | $27.60 | $26.93 | $27.22 | $10.77 | 808,800 |
| 2019-11-15 | $28.03 | $28.09 | $27.00 | $27.25 | $10.78 | 1,036,230 |
| 2019-11-14 | $27.90 | $28.28 | $27.75 | $28.28 | $11.18 | 1,229,330 |
| 2019-11-13 | $26.96 | $28.20 | $26.88 | $28.04 | $11.09 | 1,781,990 |
| 2019-11-12 | $27.34 | $27.38 | $26.45 | $26.80 | $10.60 | 794,720 |
| 2019-11-11 | $27.19 | $28.20 | $26.80 | $26.83 | $10.61 | 1,184,380 |
| 2019-11-08 | $28.04 | $28.04 | $27.23 | $27.36 | $10.82 | 1,025,710 |
| 2019-11-07 | $27.65 | $28.12 | $25.76 | $27.57 | $10.90 | 1,058,000 |
| 2019-11-06 | $28.20 | $28.70 | $27.37 | $27.75 | $10.98 | 1,575,930 |
| 2019-11-05 | $27.70 | $28.40 | $27.42 | $28.01 | $11.08 | 1,143,890 |
| 2019-11-04 | $27.61 | $28.09 | $27.55 | $27.75 | $10.98 | 1,159,590 |
| 2019-11-01 | $26.74 | $28.13 | $26.38 | $27.72 | $10.96 | 1,111,970 |
| 2019-10-31 | $26.50 | $27.09 | $26.35 | $27.01 | $10.68 | 921,820 |
| 2019-10-30 | $26.62 | $27.17 | $26.35 | $26.50 | $10.48 | 715,130 |
| 2019-10-29 | $26.44 | $26.98 | $26.38 | $26.62 | $10.53 | 958,880 |
| 2019-10-28 | $25.93 | $27.12 | $25.93 | $26.70 | $10.56 | 1,189,990 |
| 2019-10-25 | $27.49 | $28.15 | $26.64 | $26.99 | $10.67 | 1,720,870 |
| 2019-10-24 | $26.68 | $28.01 | $26.68 | $27.90 | $11.03 | 1,858,670 |
| 2019-10-23 | $26.30 | $27.06 | $26.00 | $26.68 | $10.55 | 995,340 |
| 2019-10-22 | $26.28 | $26.65 | $25.65 | $26.58 | $10.51 | 1,237,050 |
| 2019-10-21 | $26.87 | $26.87 | $25.43 | $26.00 | $10.28 | 1,574,510 |
| 2019-10-18 | $25.23 | $27.12 | $25.01 | $26.73 | $10.57 | 2,727,480 |
| 2019-10-17 | $24.13 | $25.08 | $24.13 | $24.71 | $9.77 | 767,980 |
| 2019-10-16 | $24.31 | $24.65 | $24.11 | $24.21 | $9.58 | 475,720 |
| 2019-10-15 | $25.21 | $25.25 | $24.29 | $24.45 | $9.67 | 828,540 |
| 2019-10-14 | $25.97 | $25.98 | $25.10 | $25.38 | $10.04 | 1,029,180 |
| 2019-10-11 | $25.52 | $25.97 | $24.99 | $25.59 | $10.12 | 1,050,330 |
| 2019-10-10 | $25.10 | $25.55 | $24.88 | $25.21 | $9.97 | 536,680 |
| 2019-10-09 | $25.80 | $25.80 | $24.62 | $25.10 | $9.93 | 847,210 |
| 2019-10-08 | $25.56 | $25.89 | $25.02 | $25.77 | $10.19 | 753,440 |
| 2019-10-07 | $25.41 | $25.41 | $25.41 | $25.41 | $10.05 | 0 |
| 2019-10-04 | $25.41 | $25.41 | $25.41 | $25.41 | $10.05 | 0 |
| 2019-10-03 | $25.41 | $25.41 | $25.41 | $25.41 | $10.05 | 0 |
| 2019-10-02 | $25.41 | $25.41 | $25.41 | $25.41 | $10.05 | 0 |
| 2019-10-01 | $25.41 | $25.41 | $25.41 | $25.41 | $10.05 | 0 |
| 2019-09-30 | $24.51 | $25.51 | $24.51 | $25.41 | $10.05 | 719,100 |
| 2019-09-27 | $24.56 | $25.08 | $24.42 | $24.70 | $9.77 | 299,650 |
| 2019-09-26 | $24.24 | $25.29 | $24.24 | $24.87 | $9.84 | 709,700 |
| 2019-09-25 | $25.30 | $25.72 | $24.39 | $24.48 | $9.68 | 690,940 |
| 2019-09-24 | $25.42 | $26.08 | $25.20 | $25.23 | $9.98 | 429,780 |
| 2019-09-23 | $25.45 | $25.70 | $24.85 | $25.66 | $10.15 | 475,380 |
| 2019-09-20 | $25.78 | $25.78 | $24.90 | $25.20 | $9.97 | 595,510 |
| 2019-09-19 | $26.01 | $26.01 | $25.08 | $25.36 | $10.03 | 475,660 |
| 2019-09-18 | $25.56 | $26.07 | $25.31 | $25.31 | $10.01 | 473,150 |
| 2019-09-17 | $25.94 | $26.29 | $25.35 | $25.42 | $10.05 | 591,450 |
| 2019-09-16 | $25.78 | $26.63 | $25.78 | $26.09 | $10.32 | 720,480 |
| 2019-09-13 | $25.97 | $25.97 | $25.97 | $25.97 | $10.27 | 0 |
| 2019-09-12 | $25.57 | $26.18 | $25.48 | $25.97 | $10.27 | 612,360 |
| 2019-09-11 | $25.90 | $26.21 | $25.50 | $25.56 | $10.11 | 573,730 |
| 2019-09-10 | $26.33 | $26.45 | $25.70 | $25.75 | $10.18 | 742,210 |
| 2019-09-09 | $26.00 | $26.51 | $25.80 | $26.33 | $10.41 | 1,105,810 |
| 2019-09-06 | $24.88 | $25.90 | $24.79 | $25.89 | $10.24 | 2,013,170 |
| 2019-09-05 | $24.98 | $25.05 | $24.67 | $24.82 | $9.82 | 1,619,330 |
| 2019-09-04 | $23.53 | $24.97 | $23.53 | $24.90 | $9.85 | 1,619,290 |
| 2019-09-03 | $23.81 | $24.09 | $23.31 | $23.69 | $9.37 | 662,760 |
| 2019-09-02 | $24.11 | $24.11 | $23.48 | $23.95 | $9.47 | 1,016,930 |
| 2019-08-30 | $23.91 | $24.29 | $23.76 | $24.13 | $9.54 | 566,340 |
| 2019-08-29 | $24.09 | $24.20 | $23.44 | $24.00 | $9.49 | 1,108,760 |
| 2019-08-28 | $23.63 | $23.98 | $23.24 | $23.68 | $9.37 | 474,100 |
| 2019-08-27 | $22.30 | $24.06 | $21.90 | $23.57 | $9.32 | 1,616,780 |
| 2019-08-26 | $21.78 | $22.35 | $21.30 | $22.16 | $8.76 | 541,500 |
| 2019-08-23 | $22.16 | $22.33 | $21.98 | $22.10 | $8.74 | 273,900 |
| 2019-08-22 | $21.92 | $22.45 | $21.80 | $22.16 | $8.76 | 390,200 |
| 2019-08-21 | $21.95 | $22.11 | $21.72 | $21.92 | $8.67 | 189,800 |
| 2019-08-20 | $21.76 | $22.17 | $21.76 | $21.91 | $8.67 | 277,890 |
| 2019-08-19 | $21.33 | $21.88 | $21.33 | $21.80 | $8.62 | 440,500 |
| 2019-08-16 | $20.51 | $21.35 | $20.51 | $21.23 | $8.40 | 514,270 |
| 2019-08-15 | $20.37 | $20.91 | $20.02 | $20.73 | $8.20 | 328,760 |
| 2019-08-14 | $21.04 | $21.37 | $20.70 | $20.73 | $8.20 | 240,430 |
| 2019-08-13 | $21.20 | $21.30 | $20.83 | $20.85 | $8.25 | 328,060 |
| 2019-08-12 | $20.59 | $21.89 | $20.05 | $21.61 | $8.55 | 688,850 |
| 2019-08-09 | $21.12 | $21.14 | $20.31 | $20.58 | $8.14 | 417,730 |
| 2019-08-08 | $21.02 | $21.04 | $20.80 | $20.81 | $8.23 | 262,130 |
| 2019-08-07 | $20.87 | $21.10 | $20.71 | $21.02 | $8.31 | 266,000 |
| 2019-08-06 | $21.15 | $21.35 | $20.35 | $20.60 | $8.15 | 589,820 |
| 2019-08-05 | $22.73 | $22.73 | $21.54 | $21.59 | $8.54 | 604,400 |
| 2019-08-02 | $23.24 | $23.24 | $22.30 | $22.55 | $8.92 | 708,100 |
| 2019-08-01 | $23.37 | $23.87 | $23.20 | $23.80 | $9.41 | 560,230 |
| 2019-07-31 | $23.33 | $23.50 | $23.19 | $23.30 | $9.22 | 234,700 |
| 2019-07-30 | $23.38 | $23.58 | $23.35 | $23.54 | $9.31 | 238,900 |
| 2019-07-29 | $23.47 | $23.47 | $23.14 | $23.23 | $9.19 | 276,310 |
| 2019-07-26 | $22.53 | $23.48 | $22.50 | $23.45 | $9.27 | 525,600 |
| 2019-07-25 | $22.51 | $22.93 | $22.51 | $22.70 | $8.98 | 360,400 |
| 2019-07-24 | $22.36 | $22.87 | $22.36 | $22.70 | $8.98 | 249,810 |
| 2019-07-23 | $22.00 | $22.53 | $22.00 | $22.51 | $8.90 | 349,900 |
| 2019-07-22 | $23.02 | $23.25 | $22.04 | $22.38 | $8.85 | 440,100 |
| 2019-07-19 | $23.05 | $23.50 | $22.90 | $23.20 | $9.18 | 212,760 |
| 2019-07-18 | $23.17 | $23.40 | $22.70 | $23.05 | $9.12 | 374,500 |
| 2019-07-17 | $23.25 | $23.55 | $23.20 | $23.41 | $9.26 | 284,400 |
| 2019-07-16 | $23.35 | $23.60 | $23.18 | $23.32 | $9.22 | 442,870 |
| 2019-07-15 | $23.15 | $23.45 | $23.05 | $23.20 | $9.18 | 377,770 |
| 2019-07-12 | $23.33 | $23.53 | $23.05 | $23.48 | $9.29 | 251,700 |
| 2019-07-11 | $23.08 | $23.59 | $22.98 | $23.34 | $9.23 | 372,000 |
| 2019-07-10 | $23.73 | $23.79 | $22.88 | $22.95 | $9.08 | 316,000 |
| 2019-07-09 | $22.35 | $23.63 | $22.35 | $23.56 | $9.32 | 603,000 |
| 2019-07-08 | $23.99 | $23.99 | $22.80 | $22.85 | $9.04 | 427,000 |
| 2019-07-05 | $23.42 | $23.84 | $23.35 | $23.75 | $9.39 | 318,850 |
| 2019-07-04 | $23.60 | $24.07 | $23.45 | $23.45 | $9.27 | 495,090 |
| 2019-07-03 | $23.13 | $23.86 | $23.13 | $23.44 | $9.27 | 444,180 |
| 2019-07-02 | $23.55 | $23.82 | $23.21 | $23.68 | $9.37 | 446,880 |
| 2019-07-01 | $24.20 | $24.30 | $23.29 | $23.45 | $9.27 | 544,720 |
| 2019-06-28 | $23.49 | $23.56 | $23.01 | $23.44 | $9.27 | 308,380 |
| 2019-06-27 | $22.97 | $23.58 | $22.91 | $23.40 | $9.25 | 565,220 |
| 2019-06-26 | $22.33 | $23.15 | $22.31 | $23.00 | $9.10 | 473,300 |
| 2019-06-25 | $22.70 | $22.88 | $22.11 | $22.76 | $9.00 | 521,800 |
| 2019-06-24 | $22.75 | $22.82 | $22.30 | $22.81 | $9.02 | 417,780 |
| 2019-06-21 | $22.03 | $22.73 | $21.87 | $22.60 | $8.94 | 705,260 |
| 2019-06-20 | $21.44 | $22.02 | $21.10 | $22.01 | $8.71 | 542,080 |
| 2019-06-19 | $21.96 | $22.22 | $21.92 | $22.16 | $8.57 | 490,190 |
| 2019-06-18 | $21.47 | $21.68 | $21.30 | $21.64 | $8.36 | 325,230 |
| 2019-06-17 | $22.00 | $22.00 | $21.31 | $21.39 | $8.27 | 406,330 |
| 2019-06-14 | $22.10 | $22.10 | $21.68 | $21.82 | $8.43 | 464,370 |
| 2019-06-13 | $22.58 | $22.59 | $21.60 | $22.02 | $8.51 | 744,600 |
| 2019-06-12 | $23.32 | $23.39 | $22.50 | $22.57 | $8.72 | 852,500 |
| 2019-06-11 | $23.25 | $23.89 | $22.62 | $23.46 | $9.07 | 1,054,100 |
| 2019-06-10 | $22.40 | $23.49 | $22.39 | $23.11 | $8.93 | 1,213,590 |
| 2019-06-07 | $22.27 | $22.27 | $22.27 | $22.27 | $8.61 | 0 |
| 2019-06-06 | $21.99 | $22.55 | $21.70 | $22.27 | $8.61 | 536,000 |
| 2019-06-05 | $22.60 | $22.99 | $21.90 | $21.90 | $8.47 | 501,620 |
| 2019-06-04 | $23.00 | $23.00 | $22.30 | $22.46 | $8.68 | 248,520 |
| 2019-06-03 | $22.90 | $23.15 | $22.40 | $23.05 | $8.91 | 541,020 |
| 2019-05-31 | $23.25 | $24.00 | $22.33 | $22.46 | $8.68 | 1,109,870 |
| 2019-05-30 | $23.44 | $23.63 | $22.82 | $23.24 | $8.98 | 536,440 |
| 2019-05-29 | $23.50 | $23.85 | $23.30 | $23.77 | $9.19 | 307,500 |
| 2019-05-28 | $23.40 | $23.90 | $23.33 | $23.43 | $9.06 | 293,900 |
| 2019-05-27 | $22.93 | $23.75 | $22.75 | $23.60 | $9.12 | 530,680 |
| 2019-05-24 | $23.60 | $23.60 | $22.50 | $22.75 | $8.79 | 523,200 |
| 2019-05-23 | $23.73 | $24.08 | $23.23 | $23.26 | $8.99 | 402,280 |
| 2019-05-22 | $24.01 | $24.50 | $23.85 | $24.00 | $9.28 | 333,710 |
| 2019-05-21 | $24.38 | $24.59 | $23.76 | $24.23 | $9.37 | 235,000 |
| 2019-05-20 | $25.00 | $25.00 | $23.50 | $24.00 | $9.28 | 440,460 |
| 2019-05-17 | $25.12 | $25.50 | $24.60 | $24.78 | $9.58 | 652,700 |
| 2019-05-16 | $25.93 | $25.93 | $25.06 | $25.11 | $9.71 | 564,770 |
| 2019-05-15 | $26.28 | $26.30 | $25.45 | $25.68 | $9.93 | 771,630 |
| 2019-05-14 | $26.30 | $26.57 | $25.50 | $25.50 | $9.86 | 570,330 |
| 2019-05-13 | $25.94 | $26.57 | $25.73 | $26.31 | $10.17 | 704,700 |
| 2019-05-10 | $24.58 | $25.91 | $24.58 | $25.72 | $9.94 | 643,090 |
| 2019-05-09 | $25.50 | $25.72 | $24.40 | $24.55 | $9.49 | 1,405,100 |
| 2019-05-08 | $25.98 | $25.98 | $25.22 | $25.80 | $9.97 | 954,150 |
| 2019-05-07 | $25.83 | $26.45 | $25.51 | $26.02 | $10.06 | 647,000 |
| 2019-05-06 | $27.51 | $27.51 | $25.80 | $26.00 | $10.05 | 1,447,870 |
| 2019-05-03 | $28.15 | $28.15 | $28.15 | $28.15 | $10.88 | 0 |
| 2019-05-02 | $28.15 | $28.15 | $28.15 | $28.15 | $10.88 | 0 |
| 2019-05-01 | $28.15 | $28.15 | $28.15 | $28.15 | $10.88 | 0 |
| 2019-04-30 | $27.03 | $28.18 | $26.95 | $28.15 | $10.88 | 780,760 |
| 2019-04-29 | $26.70 | $27.45 | $26.12 | $27.17 | $10.50 | 904,350 |
| 2019-04-26 | $26.61 | $26.95 | $25.20 | $26.69 | $10.32 | 553,060 |
| 2019-04-25 | $27.06 | $27.36 | $26.56 | $26.61 | $10.29 | 606,500 |
| 2019-04-24 | $26.72 | $27.09 | $26.41 | $27.06 | $10.46 | 502,400 |
| 2019-04-23 | $27.09 | $27.09 | $26.55 | $26.65 | $10.30 | 541,110 |
| 2019-04-22 | $27.25 | $27.28 | $26.62 | $27.05 | $10.46 | 589,900 |
| 2019-04-19 | $27.01 | $27.47 | $26.30 | $27.25 | $10.53 | 707,020 |
| 2019-04-18 | $27.90 | $27.99 | $27.00 | $27.07 | $10.46 | 591,100 |
| 2019-04-17 | $27.86 | $28.00 | $27.61 | $27.80 | $10.75 | 736,100 |
| 2019-04-16 | $27.65 | $27.97 | $26.11 | $27.97 | $10.81 | 700,900 |
| 2019-04-15 | $27.75 | $28.27 | $27.53 | $27.61 | $10.67 | 655,400 |
| 2019-04-12 | $28.33 | $28.76 | $27.37 | $27.69 | $10.70 | 842,150 |
| 2019-04-11 | $29.30 | $29.69 | $28.31 | $28.33 | $10.95 | 1,175,620 |
| 2019-04-10 | $27.68 | $29.40 | $27.30 | $29.27 | $11.31 | 2,803,400 |
| 2019-04-09 | $27.87 | $28.30 | $27.56 | $27.70 | $10.71 | 777,600 |
| 2019-04-08 | $28.05 | $28.61 | $27.70 | $28.15 | $10.88 | 1,272,600 |
| 2019-04-05 | $28.05 | $28.05 | $28.05 | $28.05 | $10.84 | 0 |
| 2019-04-04 | $28.30 | $28.62 | $27.72 | $28.05 | $10.84 | 1,049,350 |
| 2019-04-03 | $26.96 | $28.27 | $26.95 | $28.27 | $10.93 | 1,540,660 |
| 2019-04-02 | $27.35 | $27.68 | $27.22 | $27.35 | $10.57 | 885,100 |
| 2019-04-01 | $27.02 | $27.76 | $26.83 | $27.27 | $10.54 | 1,128,400 |
| 2019-03-29 | $27.09 | $27.35 | $25.80 | $27.01 | $10.44 | 1,089,150 |
| 2019-03-28 | $28.00 | $28.16 | $27.02 | $27.24 | $10.53 | 1,459,280 |
| 2019-03-27 | $27.31 | $28.22 | $27.28 | $28.09 | $10.86 | 1,556,720 |
| 2019-03-26 | $27.20 | $28.48 | $26.88 | $27.30 | $10.55 | 2,416,150 |
| 2019-03-25 | $26.87 | $27.73 | $26.34 | $27.20 | $10.51 | 1,540,540 |
| 2019-03-22 | $26.69 | $27.55 | $26.37 | $27.23 | $10.53 | 2,433,220 |
| 2019-03-21 | $26.91 | $27.07 | $26.26 | $26.57 | $10.27 | 2,392,540 |
| 2019-03-20 | $27.56 | $27.56 | $26.28 | $26.98 | $10.43 | 1,667,650 |
| 2019-03-19 | $28.08 | $28.08 | $27.02 | $27.23 | $10.53 | 1,356,200 |
| 2019-03-18 | $27.69 | $27.95 | $27.12 | $27.70 | $10.71 | 1,238,600 |
| 2019-03-15 | $28.34 | $28.34 | $27.00 | $27.09 | $10.47 | 2,677,800 |
| 2019-03-14 | $28.37 | $28.74 | $27.21 | $27.88 | $10.78 | 1,682,700 |
| 2019-03-13 | $28.48 | $29.39 | $28.38 | $28.49 | $11.01 | 1,568,400 |
| 2019-03-12 | $28.39 | $29.39 | $28.26 | $28.91 | $11.18 | 1,964,210 |
| 2019-03-11 | $28.76 | $29.10 | $27.41 | $28.47 | $11.01 | 2,434,980 |
| 2019-03-08 | $27.00 | $29.50 | $25.68 | $28.80 | $11.13 | 3,775,980 |
| 2019-03-07 | $26.03 | $28.00 | $26.03 | $27.91 | $10.79 | 3,076,650 |
| 2019-03-06 | $24.49 | $26.90 | $24.49 | $25.98 | $10.04 | 2,961,270 |
| 2019-03-05 | $23.95 | $24.60 | $23.95 | $24.49 | $9.47 | 1,305,400 |
| 2019-03-04 | $23.48 | $24.90 | $23.48 | $24.05 | $9.30 | 1,335,900 |
| 2019-03-01 | $23.44 | $23.59 | $23.05 | $23.20 | $8.97 | 489,390 |
| 2019-02-28 | $23.44 | $23.55 | $23.14 | $23.45 | $9.06 | 622,450 |
| 2019-02-27 | $23.17 | $23.68 | $22.88 | $23.04 | $8.91 | 693,800 |
| 2019-02-26 | $23.42 | $24.05 | $22.85 | $23.33 | $9.02 | 1,210,530 |
| 2019-02-25 | $22.81 | $23.56 | $22.73 | $23.47 | $9.07 | 1,335,740 |
| 2019-02-22 | $22.20 | $22.58 | $21.96 | $22.54 | $8.71 | 948,030 |
| 2019-02-21 | $21.81 | $22.60 | $21.81 | $22.22 | $8.59 | 1,102,090 |
| 2019-02-20 | $22.06 | $22.29 | $21.50 | $21.81 | $8.43 | 836,950 |
| 2019-02-19 | $22.40 | $22.67 | $21.98 | $22.06 | $8.53 | 766,240 |
| 2019-02-18 | $21.75 | $22.25 | $21.52 | $22.14 | $8.56 | 922,670 |
| 2019-02-15 | $22.10 | $22.30 | $21.67 | $21.67 | $8.38 | 737,130 |
| 2019-02-14 | $21.54 | $22.18 | $21.54 | $21.79 | $8.42 | 839,650 |
| 2019-02-13 | $21.44 | $22.05 | $21.23 | $21.77 | $8.42 | 1,126,750 |
| 2019-02-12 | $21.10 | $21.47 | $20.92 | $21.46 | $8.30 | 846,700 |
| 2019-02-11 | $20.70 | $21.23 | $20.52 | $21.23 | $8.21 | 966,960 |
| 2019-02-08 | $20.66 | $20.66 | $20.66 | $20.66 | $7.99 | 0 |
| 2019-02-07 | $20.66 | $20.66 | $20.66 | $20.66 | $7.99 | 0 |
| 2019-02-06 | $20.66 | $20.66 | $20.66 | $20.66 | $7.99 | 0 |
| 2019-02-05 | $20.66 | $20.66 | $20.66 | $20.66 | $7.99 | 0 |
| 2019-02-04 | $20.66 | $20.66 | $20.66 | $20.66 | $7.99 | 0 |
| 2019-02-01 | $18.76 | $20.66 | $18.76 | $20.66 | $7.99 | 1,378,260 |
| 2019-01-31 | $20.39 | $20.41 | $18.55 | $18.78 | $7.26 | 953,260 |
| 2019-01-30 | $21.30 | $21.30 | $20.30 | $20.33 | $7.86 | 455,900 |
| 2019-01-29 | $21.03 | $21.46 | $20.88 | $21.03 | $8.13 | 712,570 |
| 2019-01-28 | $20.84 | $20.97 | $20.57 | $20.96 | $8.10 | 598,940 |
| 2019-01-25 | $20.42 | $20.59 | $20.25 | $20.50 | $7.92 | 297,980 |
| 2019-01-24 | $20.45 | $20.46 | $20.23 | $20.42 | $7.89 | 171,380 |
| 2019-01-23 | $20.33 | $20.45 | $20.23 | $20.32 | $7.85 | 185,580 |
| 2019-01-22 | $20.57 | $20.69 | $20.34 | $20.46 | $7.91 | 270,470 |
| 2019-01-21 | $20.20 | $20.57 | $20.20 | $20.56 | $7.95 | 574,470 |
| 2019-01-18 | $20.36 | $20.36 | $19.95 | $20.26 | $7.83 | 582,480 |
| 2019-01-17 | $20.45 | $20.50 | $20.16 | $20.37 | $7.87 | 311,380 |
| 2019-01-16 | $20.40 | $20.55 | $20.30 | $20.45 | $7.90 | 288,470 |
| 2019-01-15 | $20.21 | $20.49 | $20.19 | $20.37 | $7.87 | 348,740 |
| 2019-01-14 | $20.72 | $20.88 | $20.39 | $20.39 | $7.88 | 301,280 |
| 2019-01-11 | $20.68 | $20.97 | $20.63 | $20.71 | $8.01 | 315,630 |
| 2019-01-10 | $20.93 | $21.08 | $20.71 | $20.76 | $8.02 | 384,540 |
| 2019-01-09 | $20.90 | $21.29 | $20.61 | $20.94 | $8.09 | 564,600 |
| 2019-01-08 | $21.53 | $21.62 | $20.79 | $20.90 | $8.08 | 630,200 |
| 2019-01-07 | $20.81 | $21.40 | $20.77 | $21.40 | $8.27 | 681,630 |
| 2019-01-04 | $20.68 | $20.85 | $20.38 | $20.78 | $8.03 | 385,870 |
| 2019-01-03 | $20.93 | $21.15 | $20.65 | $20.68 | $7.99 | 278,100 |
| 2019-01-02 | $20.90 | $21.20 | $20.41 | $20.93 | $8.09 | 520,040 |
| 2019-01-01 | $20.89 | $20.89 | $20.89 | $20.89 | $8.08 | 0 |
| 2018-12-31 | $20.89 | $20.89 | $20.89 | $20.89 | $8.08 | 0 |
| 2018-12-28 | $20.91 | $21.09 | $20.74 | $20.89 | $8.08 | 336,700 |
| 2018-12-27 | $21.32 | $21.38 | $20.90 | $21.00 | $8.12 | 586,390 |
| 2018-12-26 | $21.43 | $21.48 | $21.04 | $21.10 | $8.16 | 399,720 |
| 2018-12-25 | $21.17 | $21.48 | $20.70 | $21.48 | $8.30 | 738,600 |
| 2018-12-24 | $20.92 | $21.33 | $20.54 | $21.28 | $8.23 | 670,670 |
| 2018-12-21 | $20.64 | $21.01 | $20.49 | $20.98 | $8.11 | 570,090 |
| 2018-12-20 | $20.58 | $20.92 | $20.57 | $20.70 | $8.00 | 416,100 |
| 2018-12-19 | $21.22 | $21.65 | $20.67 | $20.71 | $8.01 | 670,300 |
| 2018-12-18 | $20.78 | $21.48 | $20.39 | $21.32 | $8.24 | 745,750 |
| 2018-12-17 | $20.68 | $21.09 | $20.64 | $20.99 | $8.11 | 887,300 |
| 2018-12-14 | $21.46 | $21.57 | $20.60 | $20.61 | $7.97 | 1,150,720 |
| 2018-12-13 | $21.69 | $21.80 | $21.33 | $21.51 | $8.31 | 1,059,320 |
| 2018-12-12 | $21.50 | $21.88 | $21.32 | $21.75 | $8.41 | 1,489,800 |
| 2018-12-11 | $21.78 | $21.78 | $21.12 | $21.33 | $8.25 | 993,850 |
| 2018-12-10 | $21.56 | $21.78 | $21.38 | $21.60 | $8.35 | 668,840 |
| 2018-12-07 | $21.77 | $21.85 | $21.42 | $21.57 | $8.34 | 631,410 |
| 2018-12-06 | $21.51 | $21.85 | $21.45 | $21.57 | $8.34 | 958,410 |
| 2018-12-05 | $21.31 | $22.05 | $21.31 | $21.80 | $8.43 | 1,238,740 |
| 2018-12-04 | $21.69 | $22.09 | $21.38 | $21.88 | $8.46 | 1,696,630 |
| 2018-12-03 | $21.20 | $21.88 | $21.02 | $21.67 | $8.38 | 1,907,880 |
| 2018-11-30 | $20.55 | $20.72 | $20.21 | $20.54 | $7.94 | 836,200 |
| 2018-11-29 | $20.92 | $21.19 | $20.50 | $20.50 | $7.92 | 859,020 |
| 2018-11-28 | $20.21 | $21.06 | $20.08 | $20.95 | $8.10 | 1,322,500 |
| 2018-11-27 | $21.00 | $21.96 | $20.60 | $20.75 | $8.02 | 1,560,870 |
| 2018-11-26 | $20.33 | $22.00 | $20.18 | $20.87 | $8.07 | 1,744,620 |
| 2018-11-23 | $21.40 | $21.70 | $20.28 | $20.36 | $7.87 | 2,098,600 |
| 2018-11-22 | $20.90 | $21.40 | $20.90 | $21.40 | $8.27 | 1,826,220 |
| 2018-11-21 | $20.60 | $21.10 | $20.26 | $20.78 | $8.03 | 2,471,230 |
| 2018-11-20 | $19.68 | $21.65 | $19.68 | $20.96 | $8.10 | 3,550,660 |
| 2018-11-19 | $19.88 | $20.11 | $19.61 | $19.97 | $7.72 | 1,576,210 |
| 2018-11-16 | $19.80 | $20.18 | $19.47 | $19.88 | $7.68 | 1,552,130 |
| 2018-11-15 | $19.22 | $19.58 | $19.10 | $19.53 | $7.55 | 1,130,380 |
| 2018-11-14 | $19.22 | $19.50 | $19.03 | $19.22 | $7.43 | 1,272,100 |
| 2018-11-13 | $18.52 | $19.46 | $18.46 | $19.20 | $7.42 | 2,211,190 |
| 2018-11-12 | $17.92 | $18.79 | $17.88 | $18.75 | $7.25 | 1,192,410 |
| 2018-11-09 | $18.32 | $18.41 | $18.05 | $18.16 | $7.02 | 645,110 |
| 2018-11-08 | $19.09 | $19.10 | $18.19 | $18.22 | $7.04 | 937,760 |
| 2018-11-07 | $18.73 | $18.97 | $18.61 | $18.79 | $7.26 | 993,970 |
| 2018-11-06 | $18.88 | $18.96 | $18.34 | $18.80 | $7.27 | 1,272,700 |
| 2018-11-05 | $19.20 | $19.20 | $18.67 | $18.95 | $7.33 | 1,720,640 |
| 2018-11-02 | $17.94 | $19.67 | $17.91 | $19.06 | $7.37 | 2,973,100 |
| 2018-11-01 | $17.70 | $18.08 | $17.60 | $17.94 | $6.93 | 2,204,710 |
| 2018-10-31 | $18.49 | $18.99 | $18.06 | $18.10 | $7.00 | 2,635,120 |
| 2018-10-30 | $17.39 | $17.98 | $17.35 | $17.98 | $6.95 | 1,540,520 |
| 2018-10-29 | $17.45 | $17.98 | $17.38 | $17.68 | $6.83 | 999,770 |
| 2018-10-26 | $17.50 | $17.90 | $17.39 | $17.46 | $6.75 | 904,180 |
| 2018-10-25 | $17.36 | $17.40 | $16.92 | $17.36 | $6.71 | 1,156,720 |
| 2018-10-24 | $17.48 | $18.00 | $17.40 | $17.72 | $6.85 | 1,028,940 |
| 2018-10-23 | $18.03 | $18.66 | $17.68 | $17.70 | $6.84 | 2,415,900 |
| 2018-10-22 | $16.87 | $17.82 | $16.75 | $17.82 | $6.89 | 1,731,050 |
| 2018-10-19 | $15.70 | $16.29 | $15.43 | $16.20 | $6.26 | 952,440 |
| 2018-10-18 | $16.55 | $16.55 | $15.86 | $15.94 | $6.16 | 1,001,820 |
| 2018-10-17 | $17.08 | $17.50 | $16.09 | $16.70 | $6.46 | 1,069,510 |
| 2018-10-16 | $17.59 | $17.79 | $16.76 | $16.95 | $6.55 | 469,900 |
| 2018-10-15 | $17.39 | $17.75 | $17.39 | $17.49 | $6.76 | 736,800 |
| 2018-10-12 | $17.46 | $17.46 | $16.11 | $17.38 | $6.72 | 1,442,850 |
| 2018-10-11 | $18.22 | $19.24 | $17.34 | $17.34 | $6.70 | 1,160,900 |
| 2018-10-10 | $19.06 | $19.35 | $19.01 | $19.27 | $7.45 | 439,600 |
| 2018-10-09 | $19.21 | $19.35 | $18.90 | $18.96 | $7.33 | 668,410 |
| 2018-10-08 | $20.19 | $20.19 | $19.08 | $19.16 | $7.41 | 801,410 |
| 2018-10-05 | $20.29 | $20.29 | $20.29 | $20.29 | $7.84 | 0 |
| 2018-10-04 | $20.29 | $20.29 | $20.29 | $20.29 | $7.84 | 0 |
| 2018-10-03 | $20.29 | $20.29 | $20.29 | $20.29 | $7.84 | 0 |
| 2018-10-02 | $20.29 | $20.29 | $20.29 | $20.29 | $7.84 | 0 |
| 2018-10-01 | $20.29 | $20.29 | $20.29 | $20.29 | $7.84 | 0 |
| 2018-09-28 | $19.95 | $20.29 | $19.95 | $20.29 | $7.84 | 568,950 |
| 2018-09-27 | $20.51 | $20.55 | $19.91 | $19.95 | $7.71 | 669,100 |
| 2018-09-26 | $20.44 | $20.55 | $20.31 | $20.44 | $7.90 | 605,420 |
| 2018-09-25 | $20.46 | $20.63 | $20.21 | $20.44 | $7.90 | 538,750 |
| 2018-09-24 | $20.51 | $20.51 | $20.51 | $20.51 | $7.93 | 0 |
| 2018-09-21 | $20.30 | $20.56 | $20.06 | $20.51 | $7.93 | 817,100 |
| 2018-09-20 | $20.41 | $20.78 | $20.17 | $20.27 | $7.84 | 1,064,150 |
| 2018-09-19 | $20.20 | $20.75 | $20.07 | $20.59 | $7.96 | 1,356,340 |
| 2018-09-18 | $21.14 | $21.21 | $19.90 | $20.78 | $8.03 | 1,414,750 |
| 2018-09-17 | $21.30 | $21.40 | $21.10 | $21.14 | $8.17 | 522,300 |
| 2018-09-14 | $22.30 | $22.48 | $21.43 | $21.67 | $8.38 | 1,447,190 |
| 2018-09-13 | $21.38 | $21.55 | $21.27 | $21.44 | $8.29 | 311,430 |
| 2018-09-12 | $21.24 | $21.56 | $21.06 | $21.34 | $8.25 | 334,400 |
| 2018-09-11 | $21.50 | $21.50 | $21.06 | $21.23 | $8.21 | 306,160 |
| 2018-09-10 | $21.59 | $21.65 | $21.17 | $21.27 | $8.22 | 366,700 |
| 2018-09-07 | $21.71 | $22.15 | $21.58 | $21.68 | $8.38 | 291,400 |
| 2018-09-06 | $22.12 | $22.31 | $21.75 | $21.75 | $8.41 | 328,230 |
| 2018-09-05 | $22.59 | $22.68 | $22.16 | $22.17 | $8.57 | 315,600 |
| 2018-09-04 | $22.34 | $22.69 | $22.10 | $22.55 | $8.72 | 373,860 |
| 2018-09-03 | $22.38 | $22.52 | $22.11 | $22.22 | $8.59 | 310,380 |
| 2018-08-31 | $22.36 | $22.57 | $22.19 | $22.19 | $8.58 | 282,700 |
| 2018-08-30 | $22.76 | $22.76 | $22.41 | $22.43 | $8.67 | 466,710 |
| 2018-08-29 | $23.20 | $23.20 | $22.56 | $22.66 | $8.76 | 768,100 |
| 2018-08-28 | $23.26 | $23.60 | $22.99 | $23.23 | $8.98 | 718,250 |
| 2018-08-27 | $23.10 | $23.62 | $22.75 | $23.58 | $9.11 | 918,980 |
| 2018-08-24 | $22.37 | $23.89 | $22.35 | $23.29 | $9.00 | 1,550,520 |
| 2018-08-23 | $21.63 | $22.80 | $21.46 | $22.21 | $8.59 | 813,070 |
| 2018-08-22 | $21.71 | $21.75 | $21.40 | $21.56 | $8.33 | 337,080 |
| 2018-08-21 | $21.60 | $21.88 | $21.35 | $21.70 | $8.39 | 442,380 |
| 2018-08-20 | $21.82 | $21.83 | $21.15 | $21.50 | $8.31 | 565,300 |
| 2018-08-17 | $22.10 | $22.29 | $21.68 | $21.72 | $8.40 | 468,100 |
| 2018-08-16 | $22.47 | $22.77 | $22.01 | $22.03 | $8.52 | 494,560 |
| 2018-08-15 | $23.12 | $23.13 | $22.58 | $22.60 | $8.74 | 384,060 |
| 2018-08-14 | $23.21 | $23.24 | $22.91 | $23.09 | $8.93 | 363,400 |
| 2018-08-13 | $22.97 | $23.29 | $22.62 | $23.16 | $8.95 | 544,460 |
| 2018-08-10 | $23.66 | $23.66 | $22.71 | $23.16 | $8.95 | 998,330 |
| 2018-08-09 | $23.46 | $24.11 | $21.60 | $23.66 | $9.15 | 1,280,210 |
| 2018-08-08 | $23.80 | $23.96 | $23.38 | $23.46 | $9.07 | 1,458,570 |
| 2018-08-07 | $23.53 | $23.85 | $23.40 | $23.75 | $9.18 | 1,007,970 |
| 2018-08-06 | $24.40 | $24.49 | $23.30 | $23.49 | $9.08 | 893,000 |
| 2018-08-03 | $24.64 | $24.64 | $24.08 | $24.39 | $9.43 | 497,800 |
| 2018-08-02 | $25.90 | $25.90 | $24.30 | $24.64 | $9.52 | 1,335,730 |
| 2018-08-01 | $26.01 | $26.54 | $25.30 | $25.45 | $9.84 | 537,900 |
| 2018-07-31 | $26.08 | $26.18 | $25.89 | $26.00 | $10.05 | 293,570 |
| 2018-07-30 | $26.67 | $26.70 | $26.02 | $26.07 | $10.08 | 551,600 |
| 2018-07-27 | $26.79 | $27.09 | $26.35 | $26.44 | $10.22 | 488,200 |
| 2018-07-26 | $27.60 | $27.70 | $26.51 | $26.62 | $10.29 | 967,100 |
| 2018-07-25 | $26.95 | $27.59 | $26.61 | $27.55 | $10.65 | 1,136,070 |
| 2018-07-24 | $26.79 | $27.28 | $26.55 | $26.95 | $10.42 | 576,100 |
| 2018-07-23 | $27.17 | $27.80 | $26.43 | $26.74 | $10.34 | 450,400 |
| 2018-07-20 | $26.26 | $26.75 | $26.18 | $26.51 | $10.25 | 411,700 |
| 2018-07-19 | $27.34 | $27.34 | $26.20 | $26.27 | $10.15 | 562,240 |
| 2018-07-18 | $27.46 | $27.84 | $26.97 | $27.02 | $10.44 | 522,500 |
| 2018-07-17 | $27.80 | $27.80 | $27.30 | $27.46 | $10.61 | 388,940 |
| 2018-07-16 | $27.78 | $28.08 | $27.35 | $27.81 | $10.75 | 677,900 |
| 2018-07-13 | $27.91 | $28.40 | $27.73 | $27.93 | $10.80 | 790,000 |
| 2018-07-12 | $26.72 | $28.24 | $26.72 | $27.94 | $10.80 | 1,543,740 |
| 2018-07-11 | $29.20 | $29.90 | $27.27 | $27.64 | $10.68 | 2,256,600 |
| 2018-07-10 | $27.53 | $27.86 | $27.13 | $27.59 | $10.66 | 691,200 |
| 2018-07-09 | $25.99 | $27.65 | $25.83 | $27.50 | $10.63 | 1,415,710 |
| 2018-07-06 | $25.09 | $26.12 | $24.61 | $25.80 | $9.97 | 866,360 |
| 2018-07-05 | $25.78 | $26.48 | $25.46 | $25.50 | $9.86 | 443,100 |
| 2018-07-04 | $26.70 | $26.70 | $25.82 | $25.92 | $10.02 | 501,670 |
| 2018-07-03 | $26.49 | $26.76 | $25.50 | $26.66 | $10.31 | 590,660 |
| 2018-07-02 | $27.07 | $27.28 | $26.26 | $26.54 | $10.26 | 460,410 |
| 2018-06-29 | $26.36 | $27.19 | $25.94 | $26.94 | $10.41 | 636,870 |
| 2018-06-28 | $26.63 | $26.68 | $26.05 | $26.18 | $10.12 | 404,750 |
| 2018-06-27 | $26.54 | $27.15 | $26.37 | $26.47 | $10.23 | 632,000 |
| 2018-06-26 | $26.01 | $27.40 | $25.86 | $26.95 | $10.42 | 663,700 |
| 2018-06-25 | $26.87 | $27.88 | $26.35 | $26.69 | $10.32 | 1,043,140 |
| 2018-06-22 | $24.40 | $26.79 | $24.20 | $26.72 | $10.33 | 2,319,250 |
| 2018-06-21 | $26.27 | $26.41 | $24.39 | $24.40 | $9.43 | 1,593,800 |
| 2018-06-20 | $26.22 | $27.18 | $26.10 | $26.27 | $10.15 | 1,293,440 |
| 2018-06-19 | $29.07 | $29.07 | $26.31 | $26.31 | $10.17 | 1,822,620 |
| 2018-06-18 | $29.23 | $29.23 | $29.23 | $29.23 | $11.30 | 0 |
| 2018-06-15 | $30.08 | $30.08 | $29.05 | $29.23 | $11.30 | 503,700 |
| 2018-06-14 | $30.00 | $30.39 | $29.75 | $29.80 | $11.52 | 563,100 |
| 2018-06-13 | $30.78 | $30.78 | $29.83 | $29.97 | $11.58 | 620,080 |
| 2018-06-12 | $31.14 | $31.42 | $30.18 | $30.78 | $11.90 | 798,800 |
| 2018-06-11 | $31.05 | $31.40 | $30.97 | $31.14 | $12.04 | 445,680 |
| 2018-06-08 | $31.27 | $31.49 | $31.03 | $31.24 | $12.08 | 496,320 |
| 2018-06-07 | $32.00 | $32.25 | $31.09 | $31.20 | $12.06 | 737,100 |
| 2018-06-06 | $31.76 | $32.08 | $31.66 | $31.79 | $12.29 | 762,600 |
| 2018-06-05 | $30.73 | $31.46 | $30.70 | $31.36 | $12.12 | 712,640 |
| 2018-06-04 | $31.03 | $31.50 | $30.85 | $30.95 | $11.96 | 410,440 |
| 2018-06-01 | $32.26 | $32.26 | $30.97 | $31.24 | $12.08 | 878,820 |
| 2018-05-31 | $32.21 | $32.37 | $31.91 | $32.28 | $12.48 | 650,860 |
| 2018-05-30 | $32.03 | $32.29 | $30.85 | $31.83 | $12.30 | 1,321,420 |
| 2018-05-29 | $32.38 | $33.50 | $32.16 | $32.92 | $12.73 | 1,343,200 |
| 2018-05-28 | $33.30 | $33.30 | $32.68 | $32.72 | $12.65 | 1,633,960 |
| 2018-05-25 | $32.35 | $33.99 | $32.20 | $33.55 | $12.97 | 2,715,290 |
| 2018-05-24 | $32.30 | $32.60 | $32.05 | $32.38 | $12.52 | 1,105,590 |
| 2018-05-23 | $34.00 | $34.58 | $32.80 | $32.82 | $12.69 | 2,571,120 |
| 2018-05-22 | $32.63 | $32.87 | $32.30 | $32.83 | $12.69 | 871,960 |
| 2018-05-21 | $32.31 | $32.76 | $32.05 | $32.44 | $12.54 | 943,860 |
| 2018-05-18 | $31.81 | $32.07 | $31.60 | $31.83 | $12.30 | 727,860 |
| 2018-05-17 | $32.01 | $32.45 | $31.70 | $31.81 | $12.30 | 843,940 |
| 2018-05-16 | $32.01 | $32.70 | $32.01 | $32.25 | $12.47 | 1,890,900 |
| 2018-05-15 | $33.40 | $34.88 | $33.02 | $33.20 | $12.83 | 3,501,620 |
| 2018-05-14 | $31.70 | $32.29 | $31.36 | $32.25 | $12.47 | 1,285,560 |
| 2018-05-11 | $31.90 | $32.00 | $31.38 | $31.44 | $12.15 | 460,830 |
| 2018-05-10 | $32.00 | $32.18 | $31.50 | $31.78 | $12.28 | 699,410 |
| 2018-05-09 | $31.90 | $32.18 | $31.72 | $31.94 | $12.35 | 454,700 |
| 2018-05-08 | $32.16 | $32.16 | $31.73 | $31.88 | $12.32 | 629,990 |
| 2018-05-07 | $31.46 | $31.98 | $31.36 | $31.93 | $12.34 | 834,650 |
| 2018-05-04 | $31.39 | $31.69 | $31.05 | $31.52 | $12.18 | 701,720 |
| 2018-05-03 | $31.30 | $31.47 | $30.64 | $31.40 | $12.14 | 1,078,490 |
| 2018-05-02 | $30.50 | $31.33 | $30.50 | $31.30 | $12.10 | 971,150 |
| 2018-05-01 | $30.50 | $30.50 | $30.50 | $30.50 | $11.79 | 0 |
| 2018-04-30 | $30.50 | $30.50 | $30.50 | $30.50 | $11.79 | 0 |
| 2018-04-27 | $30.53 | $30.98 | $30.38 | $30.50 | $11.79 | 593,420 |
| 2018-04-26 | $31.01 | $31.29 | $30.32 | $30.43 | $11.76 | 671,540 |
| 2018-04-25 | $30.98 | $31.29 | $30.58 | $31.21 | $12.06 | 977,460 |
| 2018-04-24 | $30.40 | $31.17 | $30.33 | $31.07 | $12.01 | 1,670,150 |
| 2018-04-23 | $32.00 | $32.16 | $29.20 | $30.32 | $11.72 | 1,232,890 |
| 2018-04-20 | $32.65 | $33.28 | $32.31 | $32.44 | $12.35 | 852,980 |
| 2018-04-19 | $33.25 | $33.36 | $32.65 | $32.68 | $12.44 | 616,640 |
| 2018-04-18 | $32.76 | $33.18 | $32.01 | $33.05 | $12.58 | 930,160 |
| 2018-04-17 | $34.00 | $34.10 | $32.41 | $32.44 | $12.35 | 889,800 |
| 2018-04-16 | $33.99 | $34.22 | $33.66 | $33.74 | $12.84 | 683,340 |
| 2018-04-13 | $34.28 | $34.67 | $34.10 | $34.32 | $13.06 | 852,160 |
| 2018-04-12 | $34.93 | $35.10 | $34.01 | $34.06 | $12.96 | 1,420,020 |
| 2018-04-11 | $34.65 | $35.23 | $33.92 | $34.87 | $13.27 | 2,024,520 |
| 2018-04-10 | $33.26 | $34.50 | $33.05 | $34.23 | $13.03 | 1,985,020 |
| 2018-04-09 | $32.68 | $33.18 | $32.20 | $33.09 | $12.60 | 818,940 |
| 2018-04-06 | $32.70 | $32.70 | $32.70 | $32.70 | $12.45 | 0 |
| 2018-04-05 | $32.70 | $32.70 | $32.70 | $32.70 | $12.45 | 0 |
| 2018-04-04 | $32.62 | $33.14 | $32.59 | $32.70 | $12.45 | 766,870 |
| 2018-04-03 | $33.10 | $33.10 | $32.30 | $32.52 | $12.38 | 905,660 |
| 2018-04-02 | $33.59 | $33.73 | $33.28 | $33.32 | $12.68 | 936,310 |
| 2018-03-30 | $33.35 | $33.87 | $33.31 | $33.57 | $12.78 | 787,940 |
| 2018-03-29 | $32.84 | $33.67 | $32.84 | $33.28 | $12.67 | 707,220 |
| 2018-03-28 | $32.60 | $32.97 | $32.40 | $32.83 | $12.50 | 604,180 |
| 2018-03-27 | $32.38 | $33.60 | $32.38 | $33.13 | $12.61 | 1,215,770 |
| 2018-03-26 | $31.59 | $32.28 | $31.37 | $32.26 | $12.28 | 890,360 |
| 2018-03-23 | $34.00 | $34.00 | $31.30 | $31.88 | $12.14 | 2,245,130 |
| 2018-03-22 | $34.51 | $34.78 | $34.22 | $34.64 | $13.19 | 822,870 |
| 2018-03-21 | $34.63 | $34.95 | $34.45 | $34.47 | $13.12 | 1,015,340 |
| 2018-03-20 | $35.18 | $35.22 | $34.40 | $34.63 | $13.18 | 1,449,210 |
| 2018-03-19 | $35.18 | $35.75 | $35.18 | $35.49 | $13.51 | 643,500 |
| 2018-03-16 | $35.46 | $35.46 | $35.11 | $35.20 | $13.40 | 687,140 |
| 2018-03-15 | $35.71 | $35.80 | $34.69 | $35.26 | $13.42 | 1,562,420 |
| 2018-03-14 | $36.02 | $36.59 | $35.91 | $35.97 | $13.69 | 1,561,040 |
| 2018-03-13 | $36.36 | $36.65 | $35.88 | $35.92 | $13.67 | 1,620,170 |
| 2018-03-12 | $36.08 | $36.48 | $35.88 | $36.36 | $13.84 | 1,837,830 |
| 2018-03-09 | $35.78 | $36.23 | $35.70 | $36.08 | $13.73 | 1,619,670 |
| 2018-03-08 | $35.61 | $35.80 | $35.56 | $35.65 | $13.57 | 1,222,330 |
| 2018-03-07 | $35.95 | $36.05 | $35.52 | $35.62 | $13.56 | 967,600 |
| 2018-03-06 | $35.70 | $35.99 | $35.68 | $35.83 | $13.64 | 1,308,270 |
| 2018-03-05 | $35.70 | $35.93 | $35.44 | $35.67 | $13.58 | 1,070,060 |
| 2018-03-02 | $36.08 | $36.30 | $35.35 | $35.43 | $13.49 | 2,341,760 |
| 2018-03-01 | $36.03 | $36.50 | $36.02 | $36.33 | $13.83 | 3,141,830 |
| 2018-02-28 | $35.00 | $37.38 | $35.00 | $37.08 | $14.11 | 7,293,610 |
| 2018-02-27 | $34.01 | $34.01 | $34.01 | $34.01 | $12.95 | 0 |
| 2018-02-26 | $34.01 | $34.01 | $34.01 | $34.01 | $12.95 | 0 |
| 2018-02-23 | $34.01 | $34.01 | $34.01 | $34.01 | $12.95 | 0 |
| 2018-02-22 | $34.01 | $34.01 | $34.01 | $34.01 | $12.95 | 0 |
| 2018-02-21 | $34.01 | $34.01 | $34.01 | $34.01 | $12.95 | 0 |
| 2018-02-20 | $34.01 | $34.01 | $34.01 | $34.01 | $12.95 | 0 |
| 2018-02-19 | $34.01 | $34.01 | $34.01 | $34.01 | $12.95 | 0 |
| 2018-02-16 | $34.01 | $34.01 | $34.01 | $34.01 | $12.95 | 0 |
| 2018-02-15 | $34.01 | $34.01 | $34.01 | $34.01 | $12.95 | 0 |
| 2018-02-14 | $34.01 | $34.01 | $34.01 | $34.01 | $12.95 | 0 |
| 2018-02-13 | $34.01 | $34.01 | $34.01 | $34.01 | $12.95 | 0 |
| 2018-02-12 | $34.01 | $34.01 | $34.01 | $34.01 | $12.95 | 0 |
| 2018-02-09 | $34.01 | $34.01 | $34.01 | $34.01 | $12.95 | 0 |
| 2018-02-08 | $34.01 | $34.01 | $34.01 | $34.01 | $12.95 | 0 |
| 2018-02-07 | $34.01 | $34.01 | $34.01 | $34.01 | $12.95 | 0 |
| 2018-02-06 | $34.01 | $34.01 | $34.01 | $34.01 | $12.95 | 0 |
| 2018-02-05 | $34.01 | $34.01 | $34.01 | $34.01 | $12.95 | 0 |
| 2018-02-02 | $34.01 | $34.01 | $34.01 | $34.01 | $12.95 | 0 |
| 2018-02-01 | $34.01 | $34.01 | $34.01 | $34.01 | $12.95 | 0 |
| 2018-01-31 | $34.01 | $34.01 | $34.01 | $34.01 | $12.95 | 0 |
| 2018-01-30 | $33.96 | $34.18 | $33.91 | $34.01 | $12.95 | 574,620 |
| 2018-01-29 | $34.06 | $34.44 | $33.86 | $33.96 | $12.93 | 825,900 |
| 2018-01-26 | $34.27 | $34.59 | $34.05 | $34.08 | $12.97 | 1,023,400 |
| 2018-01-25 | $34.56 | $34.87 | $34.38 | $34.40 | $13.09 | 1,320,640 |
| 2018-01-24 | $34.45 | $34.71 | $34.13 | $34.55 | $13.15 | 1,241,990 |
| 2018-01-23 | $34.68 | $35.06 | $34.42 | $34.51 | $13.14 | 1,001,700 |
| 2018-01-22 | $34.67 | $34.89 | $34.50 | $34.81 | $13.25 | 1,147,250 |
| 2018-01-19 | $34.53 | $34.77 | $34.43 | $34.70 | $13.21 | 871,200 |
| 2018-01-18 | $34.80 | $34.97 | $34.52 | $34.59 | $13.17 | 991,580 |
| 2018-01-17 | $34.32 | $35.19 | $34.28 | $34.75 | $13.23 | 1,594,130 |
| 2018-01-16 | $34.19 | $34.79 | $34.12 | $34.32 | $13.06 | 755,560 |
| 2018-01-15 | $34.65 | $34.92 | $34.07 | $34.16 | $13.00 | 1,016,980 |
| 2018-01-12 | $35.43 | $35.65 | $35.00 | $35.01 | $13.33 | 875,500 |
| 2018-01-11 | $35.40 | $35.75 | $34.96 | $35.50 | $13.51 | 1,000,700 |
| 2018-01-10 | $35.00 | $36.00 | $34.16 | $35.72 | $13.60 | 2,132,810 |
| 2018-01-09 | $34.90 | $35.14 | $34.77 | $35.11 | $13.36 | 828,110 |
| 2018-01-08 | $35.22 | $35.36 | $34.68 | $34.86 | $13.27 | 1,164,610 |
| 2018-01-05 | $35.78 | $35.94 | $35.13 | $35.26 | $13.42 | 1,256,090 |
| 2018-01-04 | $35.75 | $35.94 | $35.51 | $35.82 | $13.63 | 941,530 |
| 2018-01-03 | $35.80 | $35.80 | $35.51 | $35.66 | $13.57 | 1,315,330 |
| 2018-01-02 | $36.10 | $36.10 | $35.60 | $35.84 | $13.64 | 669,300 |
| 2018-01-01 | $35.81 | $35.81 | $35.81 | $35.81 | $13.63 | 0 |
| 2017-12-29 | $36.38 | $36.42 | $35.73 | $35.81 | $13.63 | 1,538,680 |
| 2017-12-28 | $35.58 | $36.64 | $35.58 | $36.32 | $13.83 | 1,896,390 |
| 2017-12-27 | $35.43 | $36.68 | $35.20 | $36.00 | $13.70 | 2,912,300 |
| 2017-12-26 | $34.60 | $35.44 | $34.60 | $35.40 | $13.48 | 1,357,050 |
| 2017-12-25 | $35.07 | $35.25 | $34.50 | $34.54 | $13.15 | 967,110 |
| 2017-12-22 | $35.02 | $35.55 | $34.91 | $35.09 | $13.36 | 1,233,160 |
| 2017-12-21 | $34.42 | $35.45 | $34.31 | $35.25 | $13.42 | 2,071,390 |
| 2017-12-20 | $34.49 | $34.99 | $34.17 | $34.57 | $13.16 | 1,605,020 |
| 2017-12-19 | $34.03 | $34.75 | $34.03 | $34.35 | $13.08 | 1,025,530 |
| 2017-12-18 | $34.50 | $34.50 | $33.85 | $34.42 | $13.10 | 1,468,360 |
| 2017-12-15 | $34.26 | $34.26 | $33.64 | $33.70 | $12.83 | 1,517,100 |
| 2017-12-14 | $34.76 | $34.76 | $34.10 | $34.20 | $13.02 | 1,025,030 |
| 2017-12-13 | $34.20 | $34.84 | $34.20 | $34.59 | $13.17 | 815,110 |
| 2017-12-12 | $34.91 | $35.25 | $34.34 | $34.36 | $13.08 | 1,009,440 |
| 2017-12-11 | $35.39 | $35.43 | $34.95 | $35.09 | $13.36 | 1,312,510 |
| 2017-12-08 | $34.57 | $35.49 | $34.48 | $35.35 | $13.46 | 1,560,040 |
| 2017-12-07 | $34.40 | $34.76 | $34.17 | $34.48 | $13.12 | 1,183,080 |
| 2017-12-06 | $34.31 | $34.75 | $33.86 | $34.66 | $13.19 | 1,503,910 |
| 2017-12-05 | $35.90 | $36.07 | $34.31 | $34.38 | $13.09 | 2,236,030 |
| 2017-12-04 | $37.00 | $37.02 | $35.87 | $35.88 | $13.66 | 2,366,360 |
| 2017-12-01 | $36.97 | $37.10 | $36.66 | $36.97 | $14.07 | 1,256,540 |
| 2017-11-30 | $37.38 | $37.60 | $36.86 | $36.90 | $14.05 | 1,332,040 |
| 2017-11-29 | $37.66 | $37.86 | $36.83 | $37.36 | $14.22 | 1,618,260 |
| 2017-11-28 | $37.29 | $37.89 | $37.25 | $37.86 | $14.41 | 1,340,870 |
| 2017-11-27 | $37.69 | $37.90 | $37.21 | $37.29 | $14.19 | 1,278,130 |
| 2017-11-24 | $37.28 | $38.00 | $37.03 | $37.66 | $14.34 | 1,676,540 |
| 2017-11-23 | $37.89 | $38.40 | $37.20 | $37.30 | $14.20 | 1,906,660 |
| 2017-11-22 | $37.56 | $38.40 | $37.51 | $37.82 | $14.40 | 1,686,170 |
| 2017-11-21 | $37.90 | $38.28 | $37.26 | $37.65 | $14.33 | 2,154,720 |
| 2017-11-20 | $37.00 | $37.89 | $36.20 | $37.73 | $14.36 | 2,632,660 |
| 2017-11-17 | $38.06 | $38.55 | $36.61 | $36.91 | $14.05 | 3,741,240 |
| 2017-11-16 | $39.25 | $39.66 | $38.30 | $38.31 | $14.58 | 2,910,890 |
| 2017-11-15 | $40.08 | $40.29 | $39.22 | $39.36 | $14.98 | 2,899,990 |
| 2017-11-14 | $40.78 | $40.80 | $39.85 | $40.24 | $15.32 | 4,197,860 |
| 2017-11-13 | $39.64 | $40.94 | $39.52 | $40.58 | $15.45 | 5,652,460 |
| 2017-11-10 | $39.17 | $39.65 | $39.17 | $39.54 | $15.05 | 3,192,890 |
| 2017-11-09 | $39.13 | $39.95 | $39.13 | $39.31 | $14.96 | 3,510,720 |
| 2017-11-08 | $38.93 | $39.88 | $38.80 | $39.51 | $15.04 | 5,096,280 |
| 2017-11-07 | $40.29 | $40.29 | $36.38 | $39.03 | $14.86 | 6,345,570 |
| 2017-11-06 | $40.00 | $40.60 | $39.87 | $40.29 | $15.34 | 4,339,960 |
| 2017-11-03 | $40.13 | $40.67 | $39.50 | $39.86 | $15.17 | 5,312,720 |
| 2017-11-02 | $40.80 | $41.39 | $39.86 | $40.20 | $15.30 | 9,839,030 |
| 2017-11-01 | $41.42 | $42.85 | $40.35 | $42.05 | $16.01 | 14,478,710 |
| 2017-10-31 | $38.17 | $40.89 | $38.17 | $39.76 | $15.13 | 8,383,780 |
| 2017-10-30 | $38.35 | $38.42 | $37.20 | $37.76 | $14.37 | 2,635,470 |
| 2017-10-27 | $37.71 | $38.38 | $37.71 | $38.26 | $14.56 | 3,111,780 |
| 2017-10-26 | $37.68 | $37.89 | $37.50 | $37.86 | $14.41 | 1,779,180 |
| 2017-10-25 | $37.30 | $37.78 | $37.13 | $37.71 | $14.35 | 1,704,110 |
| 2017-10-24 | $37.95 | $37.98 | $37.03 | $37.32 | $14.21 | 2,052,820 |
| 2017-10-23 | $37.68 | $38.13 | $37.48 | $37.90 | $14.43 | 1,666,920 |
| 2017-10-20 | $37.11 | $37.69 | $37.11 | $37.61 | $14.32 | 1,652,820 |
| 2017-10-19 | $37.44 | $37.60 | $36.78 | $37.08 | $14.11 | 2,178,300 |
| 2017-10-18 | $38.50 | $38.55 | $37.37 | $37.43 | $14.25 | 3,505,610 |
| 2017-10-17 | $38.12 | $38.67 | $38.00 | $38.48 | $14.65 | 1,847,690 |
| 2017-10-16 | $39.33 | $39.35 | $38.01 | $38.11 | $14.51 | 4,083,700 |
| 2017-10-13 | $38.91 | $39.96 | $38.91 | $39.48 | $15.03 | 5,194,580 |
| 2017-10-12 | $38.78 | $38.99 | $38.30 | $38.88 | $14.80 | 2,437,670 |
| 2017-10-11 | $39.25 | $39.30 | $38.60 | $38.79 | $14.77 | 2,638,670 |
| 2017-10-10 | $38.57 | $39.15 | $38.26 | $39.06 | $14.87 | 2,984,840 |
| 2017-10-09 | $38.51 | $38.75 | $38.32 | $38.53 | $14.67 | 2,083,090 |
| 2017-10-06 | $38.26 | $38.26 | $38.26 | $38.26 | $14.56 | 0 |
| 2017-10-05 | $38.26 | $38.26 | $38.26 | $38.26 | $14.56 | 0 |
| 2017-10-04 | $38.26 | $38.26 | $38.26 | $38.26 | $14.56 | 0 |
| 2017-10-03 | $38.26 | $38.26 | $38.26 | $38.26 | $14.56 | 0 |
| 2017-10-02 | $38.26 | $38.26 | $38.26 | $38.26 | $14.56 | 0 |
| 2017-09-29 | $38.20 | $38.37 | $37.95 | $38.26 | $14.56 | 2,273,270 |
| 2017-09-28 | $38.18 | $38.33 | $37.71 | $38.07 | $14.49 | 2,428,770 |
| 2017-09-27 | $38.08 | $38.35 | $37.83 | $38.20 | $14.54 | 2,257,930 |
| 2017-09-26 | $39.30 | $39.46 | $37.56 | $38.24 | $14.56 | 5,205,840 |
| 2017-09-25 | $39.70 | $40.27 | $39.23 | $39.32 | $14.97 | 4,171,550 |
| 2017-09-22 | $38.50 | $40.33 | $38.41 | $39.92 | $15.20 | 7,614,440 |
| 2017-09-21 | $39.05 | $39.32 | $38.62 | $38.68 | $14.72 | 2,885,400 |
| 2017-09-20 | $38.45 | $39.20 | $38.37 | $39.11 | $14.89 | 3,487,790 |
| 2017-09-19 | $38.76 | $38.84 | $38.36 | $38.47 | $14.64 | 2,180,920 |
| 2017-09-18 | $38.26 | $38.69 | $38.15 | $38.64 | $14.71 | 2,259,580 |
| 2017-09-15 | $39.21 | $39.38 | $38.20 | $38.45 | $14.64 | 3,423,490 |
| 2017-09-14 | $39.45 | $39.84 | $39.06 | $39.18 | $14.91 | 3,450,680 |
| 2017-09-13 | $38.80 | $39.89 | $38.65 | $39.52 | $15.04 | 4,158,670 |
| 2017-09-12 | $40.20 | $40.21 | $38.85 | $39.07 | $14.87 | 6,219,560 |
| 2017-09-11 | $38.81 | $40.20 | $38.81 | $40.19 | $15.30 | 6,854,180 |
| 2017-09-08 | $38.85 | $39.29 | $38.44 | $38.78 | $14.76 | 4,417,760 |
| 2017-09-07 | $39.09 | $39.63 | $38.81 | $38.90 | $14.81 | 5,340,580 |
| 2017-09-06 | $38.70 | $39.53 | $38.03 | $39.34 | $14.97 | 6,553,350 |
| 2017-09-05 | $39.10 | $39.55 | $38.93 | $39.08 | $14.88 | 4,218,560 |
| 2017-09-04 | $40.07 | $40.19 | $38.85 | $39.01 | $14.85 | 6,840,960 |
| 2017-09-01 | $40.95 | $41.47 | $40.01 | $40.29 | $15.34 | 7,168,570 |
| 2017-08-31 | $39.76 | $41.05 | $39.75 | $40.89 | $15.56 | 8,908,580 |
| 2017-08-30 | $40.50 | $41.17 | $39.61 | $39.73 | $15.12 | 11,042,150 |
| 2017-08-29 | $41.00 | $43.43 | $40.50 | $41.21 | $15.69 | 17,063,270 |
| 2017-08-28 | $40.00 | $41.49 | $39.47 | $40.93 | $15.58 | 12,801,820 |
| 2017-08-25 | $38.22 | $40.85 | $38.22 | $39.99 | $15.22 | 12,376,630 |
| 2017-08-24 | $38.18 | $39.98 | $38.18 | $38.83 | $14.78 | 11,207,120 |
| 2017-08-23 | $38.05 | $38.98 | $37.80 | $38.14 | $14.52 | 6,801,590 |
| 2017-08-22 | $38.14 | $39.58 | $37.66 | $38.72 | $14.74 | 9,651,740 |
| 2017-08-21 | $37.09 | $38.38 | $36.90 | $38.19 | $14.54 | 7,088,140 |
| 2017-08-18 | $37.39 | $37.39 | $36.91 | $36.95 | $14.07 | 5,361,350 |
| 2017-08-17 | $37.88 | $37.99 | $37.61 | $37.70 | $14.35 | 5,304,880 |
| 2017-08-16 | $37.95 | $38.47 | $37.48 | $38.11 | $14.51 | 6,401,180 |
| 2017-08-15 | $37.45 | $38.25 | $37.25 | $37.91 | $14.43 | 6,471,200 |
| 2017-08-14 | $37.15 | $37.60 | $37.15 | $37.35 | $14.22 | 5,043,570 |
| 2017-08-11 | $38.14 | $38.47 | $37.02 | $37.18 | $14.15 | 7,322,860 |
| 2017-08-10 | $38.34 | $39.28 | $37.88 | $38.73 | $14.74 | 7,684,100 |
| 2017-08-09 | $39.10 | $39.39 | $38.21 | $38.43 | $14.63 | 7,935,620 |
| 2017-08-08 | $40.15 | $40.44 | $38.78 | $39.14 | $14.90 | 8,361,490 |
| 2017-08-07 | $40.32 | $41.30 | $39.92 | $40.10 | $15.26 | 7,553,370 |
| 2017-08-04 | $41.30 | $42.16 | $39.60 | $40.20 | $15.30 | 13,675,890 |
| 2017-08-03 | $43.61 | $44.81 | $41.76 | $42.17 | $16.05 | 16,093,060 |
| 2017-08-02 | $41.80 | $47.42 | $41.25 | $45.07 | $17.16 | 22,465,310 |
| 2017-08-01 | $43.42 | $43.42 | $41.05 | $43.42 | $16.53 | 19,362,240 |
| 2017-07-31 | $39.47 | $39.47 | $39.47 | $39.47 | $15.02 | 29,370 |
| 2017-07-28 | $35.88 | $35.88 | $35.88 | $35.88 | $13.66 | 38,600 |
Shanghai Daimay Automotive Interior Company Ltd (603730) News Headlines
Recent Shanghai Daimay Automotive Interior Company Ltd (603730) News
Similar Companies to Shanghai Daimay Automotive Interior Company Ltd (603730) 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 | -- | -- | -- |