Jiangsu Fengshan Group Company Ltd (603810) Exchange: SHG
Data as of July 11, 2025
$16.52 ($-0.45) -2.65%
Jiangsu Fengshan Group Company Ltd - Daily Information
Click for more stock information on Jiangsu Fengshan Group Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $16.94 |
| Previous Close | $16.52 |
| High | $17.13 |
| Low | $16.36 |
| Adjusted Open | $16.94 |
| Previous Adjusted Close | $16.52 |
| Adjusted High | $17.13 |
| Adjusted Low | $16.36 |
About Jiangsu Fengshan Group Company Ltd (603810)
Jiangsu Fengshan Group Co Ltd
Invest in Jiangsu Fengshan Group Company Ltd (603810)
Historical Stock Data for Jiangsu Fengshan Group Company Ltd (603810)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $16.94 | $17.13 | $16.36 | $16.52 | $16.52 | 2,885,100 |
| 2025-07-08 | $16.71 | $17.02 | $16.42 | $16.97 | $16.97 | 2,529,210 |
| 2025-07-07 | $16.15 | $16.78 | $16.14 | $16.70 | $16.70 | 2,332,520 |
| 2025-07-04 | $16.51 | $16.60 | $16.05 | $16.13 | $16.13 | 1,812,450 |
| 2025-07-03 | $16.30 | $16.59 | $16.20 | $16.54 | $16.54 | 1,450,030 |
| 2025-07-02 | $16.54 | $16.58 | $16.26 | $16.38 | $16.38 | 1,066,570 |
| 2025-06-30 | $16.33 | $16.44 | $16.03 | $16.27 | $16.27 | 1,987,590 |
| 2025-06-27 | $16.39 | $16.59 | $16.08 | $16.15 | $16.15 | 1,989,060 |
| 2025-06-26 | $16.05 | $16.52 | $16.05 | $16.16 | $16.16 | 1,811,200 |
| 2025-06-25 | $16.41 | $16.48 | $16.19 | $16.36 | $16.36 | 2,668,990 |
| 2025-06-24 | $16.14 | $16.35 | $15.85 | $16.30 | $16.30 | 1,775,780 |
| 2025-06-23 | $15.37 | $15.95 | $15.25 | $15.89 | $15.89 | 2,206,940 |
| 2025-06-20 | $15.45 | $15.76 | $15.19 | $15.42 | $15.42 | 1,830,240 |
| 2025-06-19 | $15.63 | $15.76 | $15.29 | $15.35 | $15.35 | 2,034,640 |
| 2025-06-18 | $15.87 | $16.14 | $15.50 | $15.66 | $15.66 | 2,051,840 |
| 2025-06-17 | $16.00 | $16.32 | $15.85 | $16.04 | $16.04 | 2,185,460 |
| 2025-06-13 | $16.35 | $16.42 | $16.00 | $16.13 | $16.13 | 2,463,720 |
| 2025-06-12 | $16.47 | $16.64 | $16.22 | $16.41 | $16.41 | 1,770,000 |
| 2025-06-11 | $16.50 | $16.61 | $16.32 | $16.42 | $16.42 | 1,781,630 |
| 2025-06-10 | $16.68 | $16.80 | $16.08 | $16.37 | $16.37 | 3,456,100 |
| 2025-06-09 | $16.34 | $17.08 | $16.33 | $16.60 | $16.60 | 3,570,320 |
| 2025-06-06 | $15.98 | $17.15 | $15.84 | $16.75 | $16.75 | 6,515,640 |
| 2025-06-05 | $15.65 | $16.00 | $15.56 | $15.97 | $15.97 | 2,572,960 |
| 2025-06-04 | $15.28 | $15.62 | $15.27 | $15.56 | $15.56 | 1,775,800 |
| 2025-06-03 | $15.18 | $15.46 | $15.18 | $15.28 | $15.28 | 1,483,640 |
| 2025-05-30 | $15.55 | $15.78 | $15.34 | $15.36 | $15.36 | 1,930,930 |
| 2025-05-29 | $15.27 | $15.62 | $15.08 | $15.55 | $15.55 | 2,912,640 |
| 2025-05-28 | $16.07 | $16.15 | $15.23 | $15.34 | $15.34 | 5,008,280 |
| 2025-05-27 | $15.51 | $16.02 | $15.27 | $16.02 | $16.02 | 2,888,880 |
| 2025-05-26 | $15.39 | $15.76 | $15.35 | $15.57 | $15.57 | 2,441,380 |
| 2025-05-23 | $15.35 | $15.72 | $15.20 | $15.39 | $15.39 | 2,507,430 |
| 2025-05-22 | $15.49 | $15.91 | $15.33 | $15.38 | $15.38 | 2,731,580 |
| 2025-05-21 | $15.58 | $15.85 | $15.46 | $15.59 | $15.59 | 2,857,810 |
| 2025-05-20 | $15.15 | $15.62 | $15.12 | $15.58 | $15.58 | 2,659,290 |
| 2025-05-19 | $15.00 | $15.50 | $14.78 | $15.19 | $15.19 | 3,296,560 |
| 2025-05-16 | $14.28 | $15.06 | $14.26 | $15.00 | $15.00 | 3,126,690 |
| 2025-05-15 | $14.30 | $14.66 | $14.11 | $14.37 | $14.37 | 1,973,700 |
| 2025-05-14 | $14.41 | $14.59 | $14.23 | $14.28 | $14.28 | 1,768,640 |
| 2025-05-13 | $14.38 | $14.87 | $14.23 | $14.41 | $14.41 | 2,907,440 |
| 2025-05-12 | $14.53 | $14.53 | $14.14 | $14.30 | $14.30 | 1,904,630 |
| 2025-05-09 | $14.28 | $14.46 | $14.15 | $14.34 | $14.34 | 2,307,950 |
| 2025-05-08 | $14.42 | $14.45 | $14.13 | $14.31 | $14.31 | 2,527,160 |
| 2025-05-07 | $14.51 | $14.55 | $14.00 | $14.23 | $14.23 | 3,239,190 |
| 2025-05-06 | $14.36 | $14.63 | $14.27 | $14.37 | $14.37 | 4,111,170 |
| 2025-04-30 | $14.14 | $14.74 | $14.14 | $14.35 | $14.35 | 5,147,600 |
| 2025-04-29 | $13.78 | $14.17 | $13.25 | $14.08 | $14.08 | 5,811,030 |
| 2025-04-28 | $13.40 | $13.45 | $13.03 | $13.31 | $13.31 | 1,813,000 |
| 2025-04-25 | $13.55 | $13.55 | $13.13 | $13.40 | $13.40 | 1,610,600 |
| 2025-04-24 | $13.28 | $13.49 | $13.06 | $13.40 | $13.40 | 2,056,980 |
| 2025-04-23 | $13.55 | $13.55 | $13.19 | $13.25 | $13.25 | 2,689,510 |
| 2025-04-22 | $14.00 | $14.00 | $12.80 | $13.47 | $13.47 | 4,978,550 |
| 2025-04-21 | $12.75 | $13.05 | $12.60 | $12.96 | $12.96 | 2,142,500 |
| 2025-04-18 | $12.42 | $12.90 | $12.30 | $12.74 | $12.74 | 2,133,320 |
| 2025-04-17 | $12.51 | $12.70 | $12.33 | $12.55 | $12.55 | 1,374,580 |
| 2025-04-16 | $12.63 | $13.05 | $12.27 | $12.53 | $12.53 | 2,144,500 |
| 2025-04-15 | $12.60 | $12.82 | $12.41 | $12.72 | $12.72 | 2,157,280 |
| 2025-04-14 | $12.60 | $12.78 | $12.39 | $12.53 | $12.53 | 1,857,760 |
| 2025-04-11 | $12.06 | $12.58 | $12.06 | $12.38 | $12.38 | 2,149,350 |
| 2025-04-10 | $12.00 | $12.36 | $11.75 | $12.18 | $12.18 | 3,233,540 |
| 2025-04-09 | $11.30 | $11.70 | $10.56 | $11.70 | $11.70 | 4,362,600 |
| 2025-04-08 | $11.35 | $11.82 | $11.24 | $11.54 | $11.54 | 3,580,600 |
| 2025-04-07 | $11.57 | $11.99 | $11.39 | $11.39 | $11.39 | 3,955,600 |
| 2025-04-03 | $12.91 | $12.94 | $12.47 | $12.66 | $12.66 | 2,715,900 |
| 2025-04-02 | $12.69 | $13.03 | $12.42 | $12.90 | $12.90 | 4,495,320 |
| 2025-04-01 | $12.09 | $12.65 | $12.09 | $12.47 | $12.47 | 3,753,340 |
| 2025-03-31 | $12.07 | $12.25 | $11.76 | $12.09 | $12.09 | 3,747,200 |
| 2025-03-28 | $12.33 | $12.50 | $12.01 | $12.07 | $12.07 | 2,220,100 |
| 2025-03-27 | $12.36 | $12.51 | $12.10 | $12.43 | $12.43 | 2,542,400 |
| 2025-03-26 | $12.27 | $12.54 | $12.22 | $12.36 | $12.36 | 2,250,100 |
| 2025-03-25 | $12.13 | $12.63 | $11.92 | $12.30 | $12.30 | 3,813,140 |
| 2025-03-24 | $12.71 | $12.71 | $11.88 | $12.14 | $12.14 | 4,194,180 |
| 2025-03-21 | $12.45 | $13.10 | $12.42 | $12.62 | $12.62 | 6,571,260 |
| 2025-03-20 | $12.53 | $12.56 | $12.41 | $12.50 | $12.50 | 2,713,700 |
| 2025-03-19 | $12.70 | $12.70 | $12.50 | $12.56 | $12.56 | 2,594,800 |
| 2025-03-18 | $12.74 | $12.75 | $12.51 | $12.66 | $12.66 | 3,392,480 |
| 2025-03-17 | $12.39 | $12.90 | $12.27 | $12.64 | $12.64 | 6,964,960 |
| 2025-03-14 | $12.30 | $12.49 | $12.01 | $12.36 | $12.36 | 5,592,100 |
| 2025-03-13 | $12.54 | $12.56 | $12.20 | $12.35 | $12.35 | 7,569,270 |
| 2025-03-12 | $13.50 | $13.50 | $12.48 | $12.62 | $12.62 | 13,392,580 |
| 2025-03-11 | $13.85 | $13.85 | $12.22 | $12.78 | $12.78 | 14,732,680 |
| 2025-03-10 | $13.41 | $13.69 | $13.16 | $13.58 | $13.58 | 9,350,370 |
| 2025-03-07 | $13.37 | $13.87 | $13.25 | $13.41 | $13.41 | 12,212,510 |
| 2025-03-06 | $13.52 | $14.24 | $13.25 | $13.41 | $13.41 | 18,426,870 |
| 2025-03-05 | $13.03 | $14.25 | $13.03 | $13.84 | $13.84 | 23,182,110 |
| 2025-03-04 | $12.04 | $12.98 | $12.04 | $12.98 | $12.98 | 16,282,000 |
| 2025-03-03 | $11.53 | $12.11 | $11.41 | $11.80 | $11.80 | 11,880,770 |
| 2025-02-28 | $11.41 | $11.75 | $11.21 | $11.49 | $11.49 | 5,647,060 |
| 2025-02-27 | $11.30 | $11.49 | $11.14 | $11.39 | $11.39 | 3,879,430 |
| 2025-02-26 | $11.34 | $11.53 | $11.24 | $11.33 | $11.33 | 3,172,550 |
| 2025-02-25 | $11.08 | $11.60 | $11.00 | $11.34 | $11.34 | 4,915,500 |
| 2025-02-24 | $10.84 | $11.31 | $10.77 | $11.21 | $11.21 | 5,723,070 |
| 2025-02-20 | $10.94 | $11.12 | $10.86 | $10.92 | $10.92 | 1,876,290 |
| 2025-02-19 | $10.68 | $10.90 | $10.55 | $10.90 | $10.90 | 3,021,240 |
| 2025-02-18 | $10.83 | $10.90 | $10.64 | $10.68 | $10.68 | 3,357,540 |
| 2025-02-17 | $10.65 | $10.80 | $10.50 | $10.80 | $10.80 | 2,838,960 |
| 2025-02-14 | $10.55 | $10.87 | $10.55 | $10.65 | $10.65 | 3,540,040 |
| 2025-02-13 | $10.86 | $10.89 | $10.59 | $10.59 | $10.59 | 3,450,660 |
| 2025-02-12 | $10.66 | $10.88 | $10.66 | $10.79 | $10.79 | 2,638,880 |
| 2025-02-11 | $10.75 | $10.80 | $10.63 | $10.73 | $10.73 | 2,555,660 |
| 2025-02-10 | $10.58 | $10.87 | $10.35 | $10.74 | $10.74 | 4,306,380 |
| 2025-02-07 | $10.60 | $10.60 | $10.36 | $10.44 | $10.44 | 4,823,530 |
| 2025-02-06 | $10.39 | $10.58 | $10.23 | $10.53 | $10.53 | 6,035,070 |
| 2025-02-05 | $10.16 | $10.50 | $10.03 | $10.36 | $10.36 | 6,333,220 |
| 2025-01-27 | $9.75 | $10.21 | $9.70 | $10.06 | $10.06 | 7,192,440 |
| 2025-01-24 | $9.42 | $9.68 | $9.42 | $9.66 | $9.66 | 3,972,800 |
| 2025-01-23 | $9.24 | $9.58 | $9.19 | $9.48 | $9.48 | 5,935,800 |
| 2025-01-22 | $9.15 | $9.23 | $8.98 | $9.12 | $9.12 | 2,179,280 |
| 2025-01-21 | $9.31 | $9.37 | $9.02 | $9.14 | $9.14 | 2,573,960 |
| 2025-01-20 | $9.20 | $9.38 | $8.98 | $9.28 | $9.28 | 3,261,160 |
| 2025-01-17 | $9.17 | $9.45 | $9.08 | $9.14 | $9.14 | 2,829,200 |
| 2025-01-16 | $9.25 | $9.39 | $9.02 | $9.17 | $9.17 | 2,690,250 |
| 2025-01-15 | $9.45 | $9.52 | $9.21 | $9.25 | $9.25 | 2,938,200 |
| 2025-01-14 | $8.82 | $9.32 | $8.80 | $9.32 | $9.32 | 4,438,360 |
| 2025-01-13 | $8.65 | $9.00 | $8.43 | $8.83 | $8.83 | 3,825,200 |
| 2025-01-09 | $8.82 | $9.07 | $8.81 | $8.92 | $8.92 | 2,575,350 |
| 2025-01-08 | $8.85 | $8.95 | $8.56 | $8.84 | $8.84 | 2,901,420 |
| 2025-01-07 | $8.60 | $8.91 | $8.58 | $8.91 | $8.91 | 2,692,030 |
| 2025-01-06 | $8.58 | $8.75 | $8.16 | $8.59 | $8.59 | 3,279,540 |
| 2025-01-03 | $9.07 | $9.18 | $8.52 | $8.59 | $8.59 | 5,213,790 |
| 2025-01-02 | $9.02 | $9.32 | $8.89 | $8.99 | $8.99 | 3,101,440 |
| 2024-12-31 | $9.21 | $9.31 | $9.01 | $9.04 | $9.04 | 2,255,710 |
| 2024-12-30 | $9.34 | $9.41 | $9.05 | $9.21 | $9.21 | 2,573,210 |
| 2024-12-27 | $9.22 | $9.52 | $9.14 | $9.43 | $9.43 | 2,669,520 |
| 2024-12-26 | $9.00 | $9.39 | $9.00 | $9.19 | $9.19 | 2,958,410 |
| 2024-12-25 | $9.35 | $9.46 | $8.92 | $9.08 | $9.08 | 4,189,220 |
| 2024-12-24 | $9.48 | $9.52 | $9.22 | $9.43 | $9.43 | 3,566,950 |
| 2024-12-23 | $10.20 | $10.27 | $9.32 | $9.36 | $9.36 | 5,382,630 |
| 2024-12-20 | $10.01 | $10.27 | $10.01 | $10.23 | $10.23 | 2,656,200 |
| 2024-12-19 | $10.10 | $10.18 | $9.92 | $10.09 | $10.09 | 3,164,930 |
| 2024-12-18 | $10.56 | $10.66 | $10.16 | $10.21 | $10.21 | 4,436,680 |
| 2024-12-17 | $10.98 | $11.03 | $10.31 | $10.37 | $10.37 | 5,680,580 |
| 2024-12-16 | $11.04 | $11.32 | $10.94 | $11.05 | $11.05 | 3,679,060 |
| 2024-12-13 | $11.29 | $11.29 | $11.04 | $11.04 | $11.04 | 4,857,420 |
| 2024-12-12 | $11.25 | $11.36 | $11.11 | $11.32 | $11.32 | 6,163,980 |
| 2024-12-11 | $11.20 | $11.30 | $11.02 | $11.20 | $11.20 | 6,992,250 |
| 2024-12-10 | $11.45 | $11.85 | $10.99 | $11.18 | $11.18 | 12,195,360 |
| 2024-12-09 | $11.15 | $11.49 | $11.01 | $11.27 | $11.27 | 7,893,000 |
| 2024-12-06 | $10.77 | $11.80 | $10.71 | $11.19 | $11.19 | 13,728,020 |
| 2024-12-05 | $10.48 | $10.98 | $10.44 | $10.77 | $10.77 | 6,031,980 |
| 2024-12-04 | $10.65 | $10.68 | $10.36 | $10.47 | $10.47 | 3,841,320 |
| 2024-12-03 | $10.72 | $10.78 | $10.52 | $10.65 | $10.65 | 4,244,830 |
| 2024-12-02 | $10.66 | $10.72 | $10.55 | $10.68 | $10.68 | 5,428,460 |
| 2024-11-29 | $10.35 | $10.76 | $10.22 | $10.63 | $10.63 | 7,231,980 |
| 2024-11-28 | $10.38 | $10.75 | $10.28 | $10.45 | $10.45 | 6,966,310 |
| 2024-11-27 | $10.42 | $10.47 | $9.96 | $10.38 | $10.38 | 5,708,640 |
| 2024-11-26 | $10.64 | $10.73 | $10.39 | $10.43 | $10.43 | 8,109,060 |
| 2024-11-25 | $10.61 | $11.15 | $10.25 | $10.85 | $10.85 | 12,505,180 |
| 2024-11-22 | $10.57 | $10.83 | $10.25 | $10.31 | $10.31 | 7,576,970 |
| 2024-11-21 | $10.50 | $10.79 | $10.43 | $10.57 | $10.57 | 5,734,470 |
| 2024-11-20 | $10.36 | $10.64 | $10.25 | $10.59 | $10.59 | 8,090,320 |
| 2024-11-19 | $9.93 | $10.39 | $9.82 | $10.35 | $10.35 | 7,780,020 |
| 2024-11-18 | $10.38 | $11.00 | $9.95 | $10.02 | $10.02 | 9,640,990 |
| 2024-11-15 | $10.26 | $10.98 | $10.15 | $10.35 | $10.35 | 10,291,500 |
| 2024-11-14 | $11.07 | $11.33 | $10.33 | $10.33 | $10.33 | 11,111,850 |
| 2024-11-13 | $10.47 | $10.98 | $10.27 | $10.97 | $10.97 | 15,529,220 |
| 2024-11-12 | $10.32 | $11.36 | $10.31 | $10.59 | $10.59 | 15,798,830 |
| 2024-11-11 | $10.06 | $10.35 | $9.96 | $10.33 | $10.33 | 6,197,380 |
| 2024-11-08 | $10.55 | $10.55 | $9.92 | $10.02 | $10.02 | 6,438,310 |
| 2024-11-07 | $9.70 | $10.08 | $9.70 | $10.04 | $10.04 | 5,317,760 |
| 2024-11-06 | $9.74 | $9.90 | $9.63 | $9.78 | $9.78 | 4,605,650 |
| 2024-11-05 | $9.46 | $9.66 | $9.45 | $9.63 | $9.63 | 4,176,220 |
| 2024-11-04 | $9.31 | $9.47 | $9.18 | $9.46 | $9.46 | 3,152,260 |
| 2024-11-01 | $9.62 | $9.78 | $9.24 | $9.29 | $9.29 | 4,975,080 |
| 2024-10-31 | $9.50 | $9.68 | $9.50 | $9.64 | $9.64 | 3,955,690 |
| 2024-10-30 | $9.52 | $9.69 | $9.36 | $9.53 | $9.53 | 4,618,300 |
| 2024-10-29 | $9.85 | $9.95 | $9.42 | $9.49 | $9.49 | 5,023,840 |
| 2024-10-28 | $9.57 | $9.87 | $9.56 | $9.82 | $9.82 | 5,012,080 |
| 2024-10-25 | $9.41 | $9.69 | $9.41 | $9.68 | $9.68 | 6,670,860 |
| 2024-10-24 | $9.29 | $9.37 | $9.19 | $9.28 | $9.28 | 3,245,450 |
| 2024-10-23 | $9.20 | $9.32 | $9.16 | $9.28 | $9.28 | 4,064,000 |
| 2024-10-22 | $8.97 | $9.26 | $8.97 | $9.26 | $9.26 | 4,581,820 |
| 2024-10-21 | $8.89 | $9.05 | $8.89 | $8.98 | $8.98 | 4,170,280 |
| 2024-10-18 | $8.71 | $9.02 | $8.71 | $8.89 | $8.89 | 4,220,040 |
| 2024-10-17 | $9.03 | $9.09 | $8.75 | $8.77 | $8.77 | 3,592,040 |
| 2024-10-16 | $8.76 | $9.00 | $8.72 | $8.96 | $8.96 | 4,115,250 |
| 2024-10-15 | $9.05 | $9.07 | $8.80 | $8.80 | $8.80 | 3,914,870 |
| 2024-10-14 | $8.91 | $9.06 | $8.79 | $9.01 | $9.01 | 4,072,760 |
| 2024-10-11 | $9.16 | $9.20 | $8.77 | $8.83 | $8.83 | 4,564,960 |
| 2024-10-10 | $9.21 | $9.46 | $8.94 | $9.17 | $9.17 | 5,242,020 |
| 2024-10-09 | $9.84 | $9.90 | $9.09 | $9.12 | $9.12 | 9,005,090 |
| 2024-10-08 | $10.48 | $10.56 | $9.60 | $10.10 | $10.10 | 13,321,690 |
| 2024-09-30 | $9.02 | $9.64 | $8.80 | $9.60 | $9.60 | 12,404,540 |
| 2024-09-27 | $8.50 | $8.77 | $8.44 | $8.76 | $8.76 | 4,419,250 |
| 2024-09-26 | $8.23 | $8.39 | $8.19 | $8.39 | $8.39 | 4,303,400 |
| 2024-09-25 | $8.25 | $8.42 | $8.20 | $8.22 | $8.22 | 5,165,220 |
| 2024-09-24 | $8.04 | $8.17 | $7.92 | $8.16 | $8.16 | 4,221,120 |
| 2024-09-23 | $7.86 | $8.00 | $7.75 | $7.93 | $7.93 | 3,086,600 |
| 2024-09-20 | $7.99 | $8.00 | $7.76 | $7.86 | $7.86 | 3,516,000 |
| 2024-09-19 | $7.80 | $8.03 | $7.66 | $7.96 | $7.96 | 5,069,810 |
| 2024-09-18 | $8.10 | $8.15 | $7.58 | $7.77 | $7.77 | 6,101,070 |
| 2024-09-13 | $8.65 | $8.65 | $8.10 | $8.10 | $8.10 | 6,889,060 |
| 2024-09-12 | $8.70 | $8.79 | $8.50 | $8.66 | $8.66 | 5,930,660 |
| 2024-09-11 | $8.90 | $9.07 | $8.63 | $8.70 | $8.70 | 7,419,000 |
| 2024-09-10 | $8.63 | $8.90 | $8.50 | $8.90 | $8.90 | 9,584,400 |
| 2024-09-09 | $8.51 | $8.67 | $8.36 | $8.67 | $8.67 | 6,235,920 |
| 2024-09-06 | $8.60 | $8.74 | $8.46 | $8.52 | $8.52 | 7,232,170 |
| 2024-09-05 | $8.84 | $8.88 | $8.50 | $8.76 | $8.76 | 11,932,670 |
| 2024-09-04 | $8.50 | $9.15 | $8.49 | $9.06 | $9.06 | 19,068,500 |
| 2024-09-03 | $8.54 | $8.79 | $8.40 | $8.75 | $8.75 | 19,137,920 |
| 2024-09-02 | $8.02 | $8.81 | $7.93 | $8.81 | $8.81 | 17,478,680 |
| 2024-08-30 | $7.77 | $8.11 | $7.77 | $8.01 | $8.01 | 3,564,340 |
| 2024-08-29 | $7.74 | $7.84 | $7.61 | $7.83 | $7.83 | 2,645,400 |
| 2024-08-28 | $7.60 | $7.82 | $7.54 | $7.68 | $7.68 | 2,506,310 |
| 2024-08-27 | $7.76 | $7.88 | $7.63 | $7.68 | $7.68 | 2,990,710 |
| 2024-08-26 | $7.48 | $7.96 | $7.48 | $7.84 | $7.84 | 5,103,480 |
| 2024-08-23 | $7.54 | $7.74 | $7.42 | $7.45 | $7.45 | 5,327,940 |
| 2024-08-22 | $7.94 | $8.30 | $7.60 | $7.71 | $7.71 | 7,853,460 |
| 2024-08-21 | $7.69 | $8.45 | $7.59 | $7.90 | $7.90 | 7,335,880 |
| 2024-08-20 | $7.80 | $7.89 | $7.62 | $7.69 | $7.69 | 1,459,250 |
| 2024-08-19 | $7.83 | $7.97 | $7.78 | $7.81 | $7.81 | 1,730,200 |
| 2024-08-16 | $8.06 | $8.09 | $7.83 | $7.87 | $7.87 | 1,500,500 |
| 2024-08-15 | $7.99 | $8.09 | $7.87 | $8.01 | $8.01 | 1,355,500 |
| 2024-08-14 | $8.05 | $8.16 | $7.96 | $7.99 | $7.99 | 1,197,700 |
| 2024-08-13 | $8.03 | $8.08 | $7.85 | $8.08 | $8.08 | 1,464,400 |
| 2024-08-12 | $8.06 | $8.14 | $7.97 | $8.02 | $8.02 | 1,209,080 |
| 2024-08-09 | $8.14 | $8.30 | $8.09 | $8.09 | $8.09 | 1,745,800 |
| 2024-08-08 | $8.14 | $8.23 | $8.03 | $8.18 | $8.18 | 1,575,800 |
| 2024-08-07 | $8.12 | $8.16 | $8.03 | $8.12 | $8.12 | 1,343,600 |
| 2024-08-06 | $7.93 | $8.15 | $7.93 | $8.12 | $8.12 | 1,782,900 |
| 2024-08-05 | $8.08 | $8.22 | $7.93 | $7.93 | $7.93 | 2,327,660 |
| 2024-08-02 | $8.17 | $8.32 | $8.08 | $8.16 | $8.16 | 2,668,730 |
| 2024-08-01 | $8.16 | $8.39 | $8.16 | $8.21 | $8.21 | 2,474,370 |
| 2024-07-31 | $7.92 | $8.19 | $7.85 | $8.17 | $8.17 | 2,623,460 |
| 2024-07-30 | $7.78 | $7.92 | $7.70 | $7.90 | $7.90 | 2,125,970 |
| 2024-07-29 | $7.88 | $7.90 | $7.66 | $7.81 | $7.81 | 1,527,900 |
| 2024-07-26 | $7.61 | $7.78 | $7.61 | $7.77 | $7.77 | 1,931,180 |
| 2024-07-25 | $7.50 | $7.67 | $7.40 | $7.60 | $7.60 | 1,753,600 |
| 2024-07-24 | $7.59 | $7.67 | $7.45 | $7.49 | $7.49 | 2,048,490 |
| 2024-07-23 | $7.74 | $7.85 | $7.61 | $7.63 | $7.63 | 1,896,800 |
| 2024-07-22 | $7.69 | $7.78 | $7.59 | $7.74 | $7.74 | 1,641,700 |
| 2024-07-19 | $7.61 | $7.74 | $7.51 | $7.70 | $7.70 | 1,954,000 |
| 2024-07-18 | $7.80 | $7.84 | $7.46 | $7.65 | $7.65 | 2,571,140 |
| 2024-07-17 | $7.83 | $7.92 | $7.77 | $7.79 | $7.79 | 1,385,600 |
| 2024-07-16 | $7.95 | $7.98 | $7.80 | $7.87 | $7.87 | 1,492,840 |
| 2024-07-15 | $8.20 | $8.25 | $7.90 | $7.92 | $7.92 | 2,515,560 |
| 2024-07-12 | $8.28 | $8.59 | $8.15 | $8.22 | $8.22 | 3,781,640 |
| 2024-07-11 | $7.90 | $8.18 | $7.88 | $8.16 | $8.16 | 3,354,150 |
| 2024-07-10 | $7.93 | $7.95 | $7.63 | $7.78 | $7.78 | 2,503,340 |
| 2024-07-09 | $8.01 | $8.10 | $7.76 | $8.01 | $8.01 | 2,258,300 |
| 2024-07-08 | $8.27 | $8.31 | $7.96 | $8.00 | $8.00 | 2,099,800 |
| 2024-07-05 | $8.11 | $8.32 | $8.00 | $8.28 | $8.28 | 1,596,400 |
| 2024-07-04 | $8.61 | $8.61 | $8.15 | $8.16 | $8.16 | 2,235,350 |
| 2024-07-03 | $8.53 | $8.63 | $8.47 | $8.56 | $8.56 | 1,849,960 |
| 2024-07-02 | $8.42 | $8.59 | $8.39 | $8.54 | $8.54 | 2,111,400 |
| 2024-07-01 | $8.36 | $8.48 | $8.22 | $8.45 | $8.45 | 1,888,160 |
| 2024-06-28 | $8.37 | $8.52 | $8.28 | $8.36 | $8.36 | 2,056,300 |
| 2024-06-27 | $8.52 | $8.64 | $8.36 | $8.38 | $8.38 | 2,142,970 |
| 2024-06-26 | $8.27 | $8.57 | $8.13 | $8.57 | $8.57 | 2,275,980 |
| 2024-06-25 | $8.10 | $8.39 | $8.10 | $8.27 | $8.27 | 2,355,420 |
| 2024-06-24 | $8.49 | $8.49 | $8.12 | $8.14 | $8.14 | 3,146,800 |
| 2024-06-21 | $8.62 | $8.72 | $8.46 | $8.54 | $8.54 | 2,052,440 |
| 2024-06-20 | $8.95 | $8.97 | $8.63 | $8.63 | $8.63 | 2,207,740 |
| 2024-06-19 | $8.99 | $9.05 | $8.86 | $8.95 | $8.95 | 2,241,050 |
| 2024-06-18 | $8.76 | $8.97 | $8.72 | $8.94 | $8.94 | 2,276,640 |
| 2024-06-17 | $8.88 | $8.90 | $8.74 | $8.76 | $8.76 | 1,927,360 |
| 2024-06-14 | $8.84 | $8.97 | $8.77 | $8.94 | $8.94 | 1,919,310 |
| 2024-06-13 | $9.26 | $9.26 | $8.89 | $8.93 | $8.93 | 3,001,050 |
| 2024-06-12 | $8.78 | $9.07 | $8.71 | $9.06 | $9.06 | 3,100,300 |
| 2024-06-11 | $8.81 | $8.81 | $8.56 | $8.76 | $8.76 | 2,639,000 |
| 2024-06-07 | $8.50 | $8.83 | $8.50 | $8.81 | $8.81 | 4,853,680 |
| 2024-06-06 | $8.95 | $9.06 | $8.28 | $8.41 | $8.41 | 5,926,200 |
| 2024-06-05 | $9.21 | $9.22 | $8.93 | $8.94 | $8.94 | 3,533,840 |
| 2024-06-04 | $9.42 | $9.49 | $9.07 | $9.21 | $9.21 | 3,859,890 |
| 2024-06-03 | $9.83 | $9.84 | $9.38 | $9.50 | $9.50 | 4,111,040 |
| 2024-05-31 | $9.86 | $9.90 | $9.75 | $9.83 | $9.83 | 2,713,940 |
| 2024-05-30 | $9.92 | $10.08 | $9.80 | $9.82 | $9.82 | 4,055,000 |
| 2024-05-29 | $9.79 | $10.15 | $9.68 | $9.93 | $9.93 | 3,953,450 |
| 2024-05-28 | $9.95 | $9.98 | $9.77 | $9.77 | $9.77 | 2,646,100 |
| 2024-05-27 | $10.05 | $10.08 | $9.77 | $9.92 | $9.92 | 3,115,500 |
| 2024-05-24 | $10.15 | $10.15 | $9.96 | $9.97 | $9.97 | 3,362,200 |
| 2024-05-23 | $10.53 | $10.54 | $10.06 | $10.10 | $10.10 | 4,836,340 |
| 2024-05-22 | $10.35 | $10.61 | $10.35 | $10.46 | $10.46 | 3,254,800 |
| 2024-05-21 | $10.59 | $10.69 | $10.33 | $10.39 | $10.39 | 4,525,560 |
| 2024-05-20 | $10.73 | $10.93 | $10.58 | $10.60 | $10.60 | 4,119,850 |
| 2024-05-17 | $10.75 | $10.75 | $10.51 | $10.72 | $10.72 | 3,448,800 |
| 2024-05-16 | $10.48 | $10.79 | $10.43 | $10.64 | $10.64 | 4,981,680 |
| 2024-05-15 | $10.41 | $10.59 | $10.28 | $10.47 | $10.47 | 3,497,970 |
| 2024-05-14 | $10.38 | $10.61 | $10.29 | $10.45 | $10.45 | 4,131,000 |
| 2024-05-13 | $10.73 | $10.84 | $10.36 | $10.38 | $10.38 | 6,214,300 |
| 2024-05-10 | $11.29 | $11.35 | $10.80 | $10.91 | $10.91 | 7,963,530 |
| 2024-05-09 | $11.31 | $11.58 | $11.20 | $11.23 | $11.23 | 10,113,600 |
| 2024-05-08 | $11.30 | $11.38 | $11.02 | $11.08 | $11.08 | 5,074,160 |
| 2024-05-07 | $11.18 | $11.38 | $11.09 | $11.36 | $11.36 | 7,018,970 |
| 2024-05-06 | $10.78 | $11.26 | $10.78 | $11.26 | $11.26 | 8,599,360 |
| 2024-04-30 | $10.78 | $10.93 | $10.56 | $10.67 | $10.67 | 6,733,610 |
| 2024-04-29 | $10.49 | $10.83 | $10.47 | $10.80 | $10.80 | 8,215,980 |
| 2024-04-26 | $10.28 | $10.58 | $10.17 | $10.49 | $10.49 | 10,013,550 |
| 2024-04-25 | $10.23 | $10.81 | $10.15 | $10.63 | $10.63 | 9,430,060 |
| 2024-04-24 | $9.99 | $10.30 | $9.96 | $10.28 | $10.28 | 6,364,170 |
| 2024-04-23 | $9.99 | $10.20 | $9.90 | $10.06 | $10.06 | 5,669,430 |
| 2024-04-22 | $10.27 | $10.40 | $9.90 | $10.01 | $10.01 | 7,140,830 |
| 2024-04-19 | $10.20 | $10.55 | $10.11 | $10.46 | $10.46 | 9,416,320 |
| 2024-04-18 | $10.33 | $10.53 | $9.95 | $10.29 | $10.29 | 10,721,980 |
| 2024-04-17 | $9.70 | $10.39 | $9.70 | $10.35 | $10.35 | 11,241,350 |
| 2024-04-16 | $10.46 | $10.88 | $9.59 | $9.59 | $9.59 | 12,473,470 |
| 2024-04-15 | $11.53 | $11.64 | $10.59 | $10.65 | $10.65 | 14,191,900 |
| 2024-04-12 | $12.16 | $12.20 | $11.71 | $11.77 | $11.77 | 11,692,210 |
| 2024-04-11 | $12.70 | $12.79 | $12.12 | $12.16 | $12.16 | 15,312,980 |
| 2024-04-10 | $13.70 | $13.76 | $12.50 | $12.80 | $12.80 | 19,534,590 |
| 2024-04-09 | $12.50 | $13.93 | $12.50 | $13.76 | $13.76 | 20,311,170 |
| 2024-04-08 | $14.22 | $14.30 | $13.36 | $13.36 | $13.36 | 19,400,320 |
| 2024-04-03 | $14.40 | $15.90 | $14.37 | $14.84 | $14.84 | 33,018,020 |
| 2024-04-02 | $13.80 | $15.37 | $13.60 | $14.87 | $14.87 | 35,231,650 |
| 2024-04-01 | $13.32 | $14.37 | $13.32 | $14.03 | $14.03 | 31,535,120 |
| 2024-03-29 | $13.37 | $15.41 | $13.36 | $13.60 | $13.60 | 41,669,470 |
| 2024-03-28 | $13.00 | $14.39 | $12.00 | $14.39 | $14.39 | 43,528,040 |
| 2024-03-27 | $13.08 | $13.08 | $12.82 | $13.08 | $13.08 | 18,685,230 |
| 2024-03-26 | $11.50 | $11.89 | $11.33 | $11.89 | $11.89 | 7,850,680 |
| 2024-03-25 | $11.02 | $11.22 | $10.77 | $10.81 | $10.81 | 6,715,290 |
| 2024-03-22 | $11.24 | $11.25 | $10.90 | $11.05 | $11.05 | 6,615,560 |
| 2024-03-21 | $11.29 | $11.36 | $11.04 | $11.23 | $11.23 | 7,864,740 |
| 2024-03-20 | $11.15 | $11.23 | $11.04 | $11.23 | $11.23 | 7,387,280 |
| 2024-03-19 | $11.01 | $11.23 | $10.98 | $11.07 | $11.07 | 7,925,130 |
| 2024-03-18 | $10.93 | $11.10 | $10.90 | $11.09 | $11.09 | 8,507,060 |
| 2024-03-15 | $10.84 | $10.98 | $10.75 | $10.90 | $10.90 | 7,046,840 |
| 2024-03-14 | $11.15 | $11.15 | $10.77 | $10.90 | $10.90 | 12,086,240 |
| 2024-03-13 | $11.05 | $11.79 | $10.80 | $11.31 | $11.31 | 20,557,800 |
| 2024-03-12 | $11.89 | $11.89 | $10.95 | $11.02 | $11.02 | 26,669,460 |
| 2024-03-11 | $9.90 | $10.88 | $9.90 | $10.88 | $10.88 | 6,960,950 |
| 2024-03-08 | $9.89 | $9.95 | $9.78 | $9.89 | $9.89 | 4,796,680 |
| 2024-03-07 | $10.05 | $10.10 | $9.81 | $9.83 | $9.83 | 6,411,380 |
| 2024-03-06 | $9.71 | $10.09 | $9.70 | $9.98 | $9.98 | 8,664,250 |
| 2024-03-05 | $10.03 | $10.11 | $9.71 | $9.71 | $9.71 | 7,074,620 |
| 2024-03-04 | $10.25 | $10.30 | $9.84 | $10.07 | $10.07 | 9,301,420 |
| 2024-03-01 | $10.43 | $10.62 | $10.07 | $10.28 | $10.28 | 9,275,340 |
| 2024-02-29 | $9.60 | $10.15 | $9.60 | $10.15 | $10.15 | 11,444,440 |
| 2024-02-28 | $11.10 | $11.36 | $9.86 | $9.86 | $9.86 | 16,640,930 |
| 2024-02-27 | $10.52 | $11.00 | $10.51 | $10.96 | $10.96 | 11,186,490 |
| 2024-02-26 | $10.44 | $10.97 | $10.31 | $10.66 | $10.66 | 14,152,400 |
| 2024-02-23 | $10.16 | $10.75 | $9.99 | $10.55 | $10.55 | 15,279,970 |
| 2024-02-22 | $9.80 | $10.20 | $9.71 | $10.16 | $10.16 | 13,266,310 |
| 2024-02-21 | $9.31 | $10.37 | $9.25 | $9.91 | $9.91 | 15,833,430 |
| 2024-02-20 | $9.27 | $9.60 | $9.12 | $9.43 | $9.43 | 8,735,120 |
| 2024-02-19 | $9.00 | $9.36 | $9.00 | $9.36 | $9.36 | 10,626,810 |
| 2024-02-08 | $8.40 | $9.12 | $8.14 | $8.95 | $8.95 | 11,062,020 |
| 2024-02-07 | $9.33 | $9.55 | $8.47 | $8.50 | $8.50 | 12,105,400 |
| 2024-02-06 | $8.88 | $9.87 | $8.69 | $9.41 | $9.41 | 12,674,740 |
| 2024-02-05 | $10.27 | $10.27 | $9.50 | $9.50 | $9.50 | 11,783,520 |
| 2024-02-02 | $11.41 | $11.54 | $10.12 | $10.56 | $10.56 | 17,519,510 |
| 2024-02-01 | $11.59 | $11.70 | $11.00 | $11.06 | $11.06 | 15,953,020 |
| 2024-01-31 | $12.60 | $12.97 | $11.98 | $11.98 | $11.98 | 15,464,060 |
| 2024-01-30 | $13.35 | $13.79 | $13.31 | $13.31 | $13.31 | 20,177,630 |
| 2024-01-29 | $14.85 | $15.42 | $14.79 | $14.79 | $14.79 | 11,559,140 |
| 2024-01-26 | $16.43 | $17.44 | $16.43 | $16.43 | $16.43 | 32,241,790 |
| 2024-01-25 | $14.94 | $18.26 | $14.94 | $18.26 | $18.26 | 45,284,330 |
| 2024-01-24 | $17.64 | $17.81 | $16.30 | $16.60 | $16.60 | 44,821,800 |
| 2024-01-23 | $16.19 | $16.19 | $16.19 | $16.19 | $16.19 | 3,256,950 |
| 2024-01-22 | $13.22 | $14.72 | $13.16 | $14.72 | $14.72 | 9,836,210 |
| 2024-01-19 | $13.82 | $14.40 | $13.38 | $13.38 | $13.38 | 18,311,710 |
| 2024-01-18 | $13.01 | $14.51 | $12.92 | $14.28 | $14.28 | 21,711,750 |
| 2024-01-17 | $13.90 | $13.91 | $13.18 | $13.19 | $13.19 | 5,625,320 |
| 2024-01-16 | $14.00 | $14.17 | $13.63 | $13.95 | $13.95 | 8,786,840 |
| 2024-01-15 | $13.94 | $14.58 | $13.80 | $14.24 | $14.24 | 11,461,980 |
| 2024-01-12 | $13.43 | $14.86 | $13.43 | $13.97 | $13.97 | 11,840,040 |
| 2024-01-11 | $13.39 | $13.53 | $13.16 | $13.51 | $13.51 | 1,846,180 |
| 2024-01-10 | $13.49 | $13.49 | $13.12 | $13.37 | $13.37 | 1,405,870 |
| 2024-01-09 | $13.40 | $13.46 | $13.13 | $13.32 | $13.32 | 1,494,940 |
| 2024-01-08 | $13.37 | $13.44 | $13.14 | $13.19 | $13.19 | 1,668,850 |
| 2024-01-05 | $13.99 | $14.06 | $13.30 | $13.43 | $13.43 | 2,016,840 |
| 2024-01-04 | $13.57 | $13.63 | $13.45 | $13.53 | $13.53 | 1,212,580 |
| 2024-01-03 | $13.56 | $13.63 | $13.45 | $13.57 | $13.57 | 1,302,900 |
| 2024-01-02 | $13.35 | $13.65 | $13.32 | $13.57 | $13.57 | 2,033,580 |
| 2024-01-01 | $13.37 | $13.37 | $13.37 | $13.37 | $13.37 | 0 |
| 2023-12-29 | $13.41 | $13.48 | $13.20 | $13.37 | $13.37 | 2,505,510 |
| 2023-12-28 | $12.89 | $13.37 | $12.68 | $13.35 | $13.35 | 2,843,840 |
| 2023-12-27 | $12.98 | $13.01 | $12.68 | $12.89 | $12.89 | 1,577,570 |
| 2023-12-26 | $12.95 | $13.09 | $12.81 | $12.87 | $12.87 | 1,584,890 |
| 2023-12-25 | $13.15 | $13.15 | $12.74 | $12.88 | $12.88 | 1,115,540 |
| 2023-12-22 | $13.33 | $13.33 | $13.01 | $13.10 | $13.10 | 1,526,900 |
| 2023-12-21 | $13.14 | $13.34 | $12.91 | $13.32 | $13.32 | 1,176,390 |
| 2023-12-20 | $13.16 | $13.41 | $13.10 | $13.17 | $13.17 | 1,030,600 |
| 2023-12-19 | $13.08 | $13.18 | $12.98 | $13.16 | $13.16 | 1,411,410 |
| 2023-12-18 | $13.23 | $13.45 | $13.05 | $13.06 | $13.06 | 1,315,100 |
| 2023-12-15 | $13.41 | $13.53 | $13.33 | $13.38 | $13.38 | 1,166,260 |
| 2023-12-14 | $13.31 | $13.53 | $13.20 | $13.41 | $13.41 | 1,261,940 |
| 2023-12-13 | $12.95 | $13.65 | $12.95 | $13.28 | $13.28 | 1,648,300 |
| 2023-12-12 | $13.15 | $13.39 | $13.06 | $13.35 | $13.35 | 1,196,500 |
| 2023-12-11 | $13.25 | $13.44 | $13.03 | $13.26 | $13.26 | 1,517,280 |
| 2023-12-08 | $13.62 | $13.66 | $13.11 | $13.13 | $13.13 | 1,838,610 |
| 2023-12-07 | $13.61 | $13.78 | $13.47 | $13.52 | $13.52 | 1,446,380 |
| 2023-12-06 | $13.51 | $13.85 | $13.45 | $13.67 | $13.67 | 1,697,240 |
| 2023-12-05 | $13.67 | $13.77 | $13.50 | $13.50 | $13.50 | 1,695,150 |
| 2023-12-04 | $13.67 | $13.83 | $13.62 | $13.72 | $13.72 | 1,139,230 |
| 2023-12-01 | $13.71 | $13.75 | $13.57 | $13.72 | $13.72 | 1,381,780 |
| 2023-11-30 | $13.91 | $13.91 | $13.55 | $13.75 | $13.75 | 1,728,380 |
| 2023-11-29 | $14.00 | $14.32 | $13.79 | $13.81 | $13.81 | 3,452,590 |
| 2023-11-28 | $13.47 | $13.96 | $13.45 | $13.91 | $13.91 | 3,954,370 |
| 2023-11-27 | $13.66 | $14.03 | $13.31 | $13.54 | $13.54 | 4,081,160 |
| 2023-11-24 | $13.90 | $14.38 | $13.56 | $13.62 | $13.62 | 6,717,910 |
| 2023-11-23 | $13.41 | $14.57 | $13.35 | $14.13 | $14.13 | 7,080,000 |
| 2023-11-22 | $13.47 | $13.65 | $13.40 | $13.41 | $13.41 | 1,031,940 |
| 2023-11-21 | $13.54 | $13.65 | $13.47 | $13.47 | $13.47 | 1,465,170 |
| 2023-11-20 | $13.49 | $13.52 | $13.34 | $13.47 | $13.47 | 957,990 |
| 2023-11-17 | $13.33 | $13.45 | $13.28 | $13.42 | $13.42 | 671,270 |
| 2023-11-16 | $13.43 | $13.43 | $13.31 | $13.33 | $13.33 | 638,850 |
| 2023-11-15 | $13.38 | $13.47 | $13.32 | $13.44 | $13.44 | 987,640 |
| 2023-11-14 | $13.48 | $13.48 | $13.23 | $13.31 | $13.31 | 913,100 |
| 2023-11-13 | $13.29 | $13.47 | $13.25 | $13.46 | $13.46 | 1,389,740 |
| 2023-11-10 | $13.19 | $13.27 | $13.10 | $13.25 | $13.25 | 719,770 |
| 2023-11-09 | $13.17 | $13.28 | $13.08 | $13.18 | $13.18 | 830,200 |
| 2023-11-08 | $13.28 | $13.30 | $13.12 | $13.17 | $13.17 | 684,360 |
| 2023-11-07 | $13.29 | $13.30 | $13.06 | $13.29 | $13.29 | 1,062,940 |
| 2023-11-06 | $13.10 | $13.32 | $13.10 | $13.26 | $13.26 | 1,359,220 |
| 2023-11-03 | $13.06 | $13.20 | $12.97 | $13.03 | $13.03 | 1,120,980 |
| 2023-11-02 | $13.10 | $13.13 | $12.81 | $13.00 | $13.00 | 1,341,300 |
| 2023-11-01 | $12.49 | $13.12 | $12.49 | $13.10 | $13.10 | 1,523,560 |
| 2023-10-31 | $12.82 | $12.96 | $12.73 | $12.88 | $12.88 | 1,229,180 |
| 2023-10-30 | $12.69 | $12.93 | $12.69 | $12.80 | $12.80 | 1,309,660 |
| 2023-10-27 | $12.45 | $12.85 | $12.41 | $12.84 | $12.84 | 1,453,530 |
| 2023-10-26 | $12.48 | $12.65 | $12.36 | $12.51 | $12.51 | 936,740 |
| 2023-10-25 | $12.51 | $12.70 | $12.42 | $12.65 | $12.65 | 940,700 |
| 2023-10-24 | $11.87 | $12.46 | $11.82 | $12.39 | $12.39 | 1,562,520 |
| 2023-10-23 | $12.24 | $12.28 | $11.78 | $11.87 | $11.87 | 1,494,820 |
| 2023-10-20 | $12.76 | $12.76 | $12.22 | $12.28 | $12.28 | 1,112,240 |
| 2023-10-19 | $12.35 | $12.67 | $12.13 | $12.37 | $12.37 | 905,800 |
| 2023-10-18 | $12.69 | $12.70 | $12.42 | $12.42 | $12.42 | 1,188,820 |
| 2023-10-17 | $12.68 | $12.77 | $12.62 | $12.70 | $12.70 | 803,010 |
| 2023-10-16 | $12.61 | $12.70 | $12.45 | $12.53 | $12.53 | 829,900 |
| 2023-10-13 | $12.80 | $12.87 | $12.60 | $12.61 | $12.61 | 816,700 |
| 2023-10-12 | $12.73 | $12.94 | $12.62 | $12.87 | $12.87 | 896,900 |
| 2023-10-11 | $12.66 | $12.82 | $12.56 | $12.70 | $12.70 | 1,022,180 |
| 2023-10-10 | $12.70 | $12.83 | $12.63 | $12.65 | $12.65 | 690,200 |
| 2023-10-09 | $13.00 | $13.08 | $12.56 | $12.70 | $12.70 | 1,664,320 |
| 2023-09-28 | $12.94 | $13.07 | $12.86 | $13.03 | $13.03 | 725,900 |
| 2023-09-27 | $12.81 | $13.04 | $12.72 | $12.89 | $12.89 | 768,320 |
| 2023-09-26 | $12.97 | $12.98 | $12.76 | $12.82 | $12.82 | 729,400 |
| 2023-09-25 | $13.06 | $13.18 | $12.86 | $12.97 | $12.97 | 624,370 |
| 2023-09-22 | $12.85 | $13.07 | $12.71 | $13.04 | $13.04 | 801,070 |
| 2023-09-21 | $12.86 | $13.04 | $12.79 | $12.80 | $12.80 | 654,600 |
| 2023-09-20 | $13.04 | $13.11 | $12.93 | $13.00 | $13.00 | 600,330 |
| 2023-09-19 | $13.18 | $13.30 | $13.00 | $13.05 | $13.05 | 942,000 |
| 2023-09-18 | $12.94 | $13.28 | $12.78 | $13.15 | $13.15 | 949,770 |
| 2023-09-15 | $12.94 | $13.08 | $12.84 | $12.96 | $12.96 | 689,230 |
| 2023-09-14 | $13.23 | $13.23 | $12.85 | $12.92 | $12.92 | 789,690 |
| 2023-09-13 | $13.28 | $13.33 | $13.01 | $13.15 | $13.15 | 725,360 |
| 2023-09-12 | $13.28 | $13.34 | $13.15 | $13.28 | $13.28 | 629,790 |
| 2023-09-11 | $13.25 | $13.38 | $13.06 | $13.26 | $13.26 | 1,236,030 |
| 2023-09-08 | $13.38 | $13.44 | $13.14 | $13.20 | $13.20 | 651,170 |
| 2023-09-07 | $13.43 | $13.49 | $13.29 | $13.29 | $13.29 | 1,113,460 |
| 2023-09-06 | $13.28 | $13.50 | $13.20 | $13.47 | $13.47 | 1,420,610 |
| 2023-09-05 | $13.24 | $13.35 | $13.19 | $13.31 | $13.31 | 907,500 |
| 2023-09-04 | $12.93 | $13.26 | $12.86 | $13.24 | $13.24 | 1,171,450 |
| 2023-09-01 | $13.02 | $13.33 | $12.91 | $12.99 | $12.99 | 1,331,190 |
| 2023-08-31 | $13.23 | $13.36 | $13.02 | $13.08 | $13.08 | 1,257,100 |
| 2023-08-30 | $13.25 | $13.38 | $13.11 | $13.24 | $13.24 | 1,511,000 |
| 2023-08-29 | $12.48 | $13.09 | $12.45 | $13.08 | $13.08 | 1,854,020 |
| 2023-08-28 | $12.97 | $13.11 | $12.44 | $12.47 | $12.47 | 1,826,420 |
| 2023-08-25 | $12.90 | $12.96 | $12.40 | $12.53 | $12.53 | 1,402,130 |
| 2023-08-24 | $12.88 | $13.13 | $12.66 | $12.90 | $12.90 | 900,020 |
| 2023-08-23 | $13.00 | $13.05 | $12.80 | $12.88 | $12.88 | 956,700 |
| 2023-08-22 | $13.36 | $13.36 | $12.78 | $13.00 | $13.00 | 1,386,920 |
| 2023-08-21 | $13.29 | $13.45 | $13.20 | $13.23 | $13.23 | 1,150,660 |
| 2023-08-18 | $13.40 | $13.49 | $13.23 | $13.23 | $13.23 | 818,950 |
| 2023-08-17 | $13.07 | $13.36 | $12.94 | $13.34 | $13.34 | 1,098,820 |
| 2023-08-16 | $13.16 | $13.25 | $13.06 | $13.08 | $13.08 | 634,600 |
| 2023-08-15 | $13.32 | $13.35 | $13.16 | $13.22 | $13.22 | 689,540 |
| 2023-08-14 | $13.09 | $13.27 | $13.00 | $13.24 | $13.24 | 770,780 |
| 2023-08-11 | $13.46 | $13.46 | $13.16 | $13.16 | $13.16 | 789,000 |
| 2023-08-10 | $13.33 | $13.43 | $13.27 | $13.38 | $13.38 | 523,910 |
| 2023-08-09 | $13.39 | $13.46 | $13.22 | $13.32 | $13.32 | 852,540 |
| 2023-08-08 | $13.54 | $13.64 | $13.32 | $13.40 | $13.40 | 958,500 |
| 2023-08-07 | $13.55 | $13.69 | $13.43 | $13.55 | $13.55 | 1,309,980 |
| 2023-08-04 | $13.92 | $14.12 | $13.68 | $13.72 | $13.72 | 1,426,560 |
| 2023-08-03 | $14.26 | $14.34 | $13.83 | $13.96 | $13.96 | 2,009,970 |
| 2023-08-02 | $14.15 | $14.27 | $13.99 | $14.26 | $14.26 | 1,271,530 |
| 2023-08-01 | $14.17 | $14.25 | $14.05 | $14.15 | $14.15 | 789,660 |
| 2023-07-31 | $14.09 | $14.28 | $14.09 | $14.16 | $14.16 | 1,079,530 |
| 2023-07-28 | $14.01 | $14.16 | $13.91 | $14.09 | $14.09 | 1,059,800 |
| 2023-07-27 | $14.32 | $14.39 | $14.03 | $14.08 | $14.08 | 1,343,760 |
| 2023-07-26 | $14.13 | $14.43 | $14.08 | $14.39 | $14.39 | 1,597,840 |
| 2023-07-25 | $14.14 | $14.23 | $14.07 | $14.15 | $14.15 | 1,113,100 |
| 2023-07-24 | $13.94 | $14.15 | $13.87 | $14.08 | $14.08 | 1,020,400 |
| 2023-07-21 | $13.98 | $14.07 | $13.87 | $13.92 | $13.92 | 965,580 |
| 2023-07-20 | $14.17 | $14.17 | $13.89 | $13.91 | $13.91 | 872,550 |
| 2023-07-19 | $14.14 | $14.29 | $14.03 | $14.10 | $14.10 | 934,360 |
| 2023-07-18 | $13.93 | $14.20 | $13.88 | $14.14 | $14.14 | 1,272,780 |
| 2023-07-17 | $14.02 | $14.02 | $13.76 | $13.92 | $13.92 | 1,363,900 |
| 2023-07-14 | $14.27 | $14.27 | $14.03 | $14.07 | $14.07 | 1,046,980 |
| 2023-07-13 | $14.10 | $14.29 | $14.10 | $14.13 | $14.13 | 1,354,170 |
| 2023-07-12 | $14.19 | $14.24 | $14.00 | $14.10 | $14.10 | 958,100 |
| 2023-07-11 | $14.01 | $14.16 | $13.91 | $14.15 | $14.15 | 901,400 |
| 2023-07-10 | $14.02 | $14.20 | $13.91 | $14.00 | $14.00 | 814,200 |
| 2023-07-07 | $14.01 | $14.15 | $13.95 | $14.02 | $14.02 | 774,200 |
| 2023-07-06 | $14.14 | $14.19 | $14.01 | $14.06 | $14.06 | 761,020 |
| 2023-07-05 | $14.18 | $14.24 | $13.92 | $14.14 | $14.14 | 1,397,600 |
| 2023-07-04 | $14.07 | $14.23 | $13.95 | $14.04 | $14.04 | 1,630,760 |
| 2023-07-03 | $13.76 | $14.76 | $13.76 | $14.01 | $14.01 | 3,322,190 |
| 2023-06-30 | $13.45 | $13.98 | $13.38 | $13.77 | $13.77 | 1,974,430 |
| 2023-06-29 | $13.23 | $13.45 | $13.17 | $13.38 | $13.38 | 1,418,500 |
| 2023-06-28 | $13.12 | $13.27 | $12.98 | $13.23 | $13.23 | 1,577,720 |
| 2023-06-27 | $12.77 | $13.12 | $12.65 | $13.10 | $13.10 | 1,505,290 |
| 2023-06-26 | $12.81 | $13.00 | $12.68 | $12.69 | $12.69 | 1,372,480 |
| 2023-06-21 | $13.02 | $13.17 | $12.91 | $12.91 | $12.91 | 962,710 |
| 2023-06-20 | $13.55 | $13.55 | $12.96 | $13.00 | $13.00 | 1,671,530 |
| 2023-06-19 | $13.55 | $13.66 | $13.25 | $13.28 | $13.28 | 1,526,390 |
| 2023-06-16 | $13.51 | $13.94 | $13.50 | $13.66 | $13.66 | 1,461,050 |
| 2023-06-15 | $13.44 | $13.51 | $13.32 | $13.45 | $13.45 | 794,140 |
| 2023-06-14 | $13.61 | $13.66 | $13.35 | $13.47 | $13.40 | 928,400 |
| 2023-06-13 | $13.56 | $13.80 | $13.53 | $13.61 | $13.54 | 618,660 |
| 2023-06-12 | $13.43 | $13.70 | $13.27 | $13.68 | $13.61 | 1,065,320 |
| 2023-06-09 | $13.58 | $13.69 | $13.38 | $13.46 | $13.46 | 909,480 |
| 2023-06-08 | $13.69 | $13.81 | $13.55 | $13.58 | $13.58 | 844,800 |
| 2023-06-07 | $13.82 | $13.91 | $13.62 | $13.65 | $13.65 | 736,600 |
| 2023-06-06 | $14.30 | $14.30 | $13.82 | $13.83 | $13.83 | 895,820 |
| 2023-06-05 | $14.28 | $14.36 | $14.18 | $14.29 | $14.29 | 716,660 |
| 2023-06-02 | $13.95 | $14.27 | $13.92 | $14.22 | $14.22 | 972,390 |
| 2023-06-01 | $13.88 | $14.03 | $13.75 | $13.92 | $13.92 | 733,910 |
| 2023-05-31 | $14.07 | $14.11 | $13.85 | $13.88 | $13.88 | 987,530 |
| 2023-05-30 | $13.85 | $14.07 | $13.81 | $14.07 | $14.07 | 830,960 |
| 2023-05-29 | $14.12 | $14.19 | $13.87 | $13.90 | $13.90 | 856,700 |
| 2023-05-26 | $14.35 | $14.35 | $14.00 | $14.08 | $14.08 | 942,400 |
| 2023-05-25 | $14.35 | $14.43 | $14.14 | $14.27 | $14.27 | 851,200 |
| 2023-05-24 | $14.34 | $14.49 | $14.13 | $14.35 | $14.35 | 901,700 |
| 2023-05-23 | $14.39 | $14.47 | $14.25 | $14.34 | $14.34 | 912,300 |
| 2023-05-22 | $14.23 | $14.35 | $14.05 | $14.34 | $14.34 | 1,008,420 |
| 2023-05-19 | $14.11 | $14.25 | $13.97 | $14.14 | $14.14 | 807,200 |
| 2023-05-18 | $14.13 | $14.23 | $14.00 | $14.13 | $14.13 | 802,780 |
| 2023-05-17 | $13.90 | $14.15 | $13.86 | $14.14 | $14.14 | 879,500 |
| 2023-05-16 | $14.06 | $14.18 | $13.90 | $14.00 | $14.00 | 1,102,490 |
| 2023-05-15 | $13.76 | $13.99 | $13.67 | $13.97 | $13.97 | 1,096,540 |
| 2023-05-12 | $14.07 | $14.19 | $13.73 | $13.75 | $13.75 | 1,006,200 |
| 2023-05-11 | $13.80 | $14.07 | $13.73 | $14.07 | $14.07 | 1,389,210 |
| 2023-05-10 | $13.73 | $13.85 | $13.43 | $13.78 | $13.78 | 1,144,190 |
| 2023-05-09 | $13.97 | $14.06 | $13.58 | $13.60 | $13.60 | 1,479,030 |
| 2023-05-08 | $13.80 | $14.05 | $13.79 | $13.98 | $13.98 | 1,501,860 |
| 2023-05-05 | $14.31 | $14.38 | $13.57 | $13.76 | $13.76 | 2,606,010 |
| 2023-05-04 | $14.19 | $14.60 | $14.13 | $14.30 | $14.30 | 1,991,690 |
| 2023-05-03 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 0 |
| 2023-05-02 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 0 |
| 2023-04-28 | $14.22 | $14.61 | $14.15 | $14.55 | $14.55 | 1,438,900 |
| 2023-04-27 | $14.20 | $14.32 | $14.06 | $14.12 | $14.12 | 1,096,490 |
| 2023-04-26 | $13.86 | $14.30 | $13.82 | $14.21 | $14.21 | 1,411,690 |
| 2023-04-25 | $14.38 | $14.38 | $13.68 | $13.86 | $13.86 | 1,648,790 |
| 2023-04-24 | $14.08 | $14.42 | $14.06 | $14.22 | $14.22 | 1,260,020 |
| 2023-04-21 | $14.65 | $14.75 | $14.28 | $14.29 | $14.29 | 1,241,060 |
| 2023-04-20 | $14.76 | $14.78 | $14.46 | $14.62 | $14.62 | 1,057,080 |
| 2023-04-19 | $14.93 | $14.97 | $14.65 | $14.69 | $14.69 | 1,349,800 |
| 2023-04-18 | $15.05 | $15.14 | $14.92 | $14.93 | $14.93 | 925,210 |
| 2023-04-17 | $15.01 | $15.18 | $15.00 | $15.08 | $15.08 | 878,020 |
| 2023-04-14 | $15.00 | $15.12 | $14.91 | $15.06 | $15.06 | 863,060 |
| 2023-04-13 | $15.00 | $15.25 | $14.90 | $14.98 | $14.98 | 1,324,290 |
| 2023-04-12 | $15.17 | $15.29 | $15.00 | $15.12 | $15.12 | 1,086,580 |
| 2023-04-11 | $15.31 | $15.32 | $15.09 | $15.16 | $15.16 | 1,191,210 |
| 2023-04-10 | $15.51 | $15.62 | $15.24 | $15.35 | $15.35 | 1,369,040 |
| 2023-04-07 | $15.60 | $15.62 | $15.47 | $15.57 | $15.57 | 809,350 |
| 2023-04-06 | $15.52 | $15.63 | $15.38 | $15.53 | $15.53 | 995,130 |
| 2023-04-05 | $15.52 | $15.52 | $15.52 | $15.52 | $15.52 | 0 |
| 2023-04-04 | $15.90 | $15.90 | $15.52 | $15.52 | $15.52 | 1,730,390 |
| 2023-04-03 | $15.77 | $15.98 | $15.66 | $15.92 | $15.92 | 1,386,780 |
| 2023-03-31 | $15.40 | $16.10 | $15.32 | $15.82 | $15.82 | 1,900,840 |
| 2023-03-30 | $15.52 | $15.72 | $15.31 | $15.45 | $15.45 | 1,203,920 |
| 2023-03-29 | $15.83 | $15.89 | $15.58 | $15.58 | $15.58 | 1,201,660 |
| 2023-03-28 | $16.06 | $16.10 | $15.73 | $15.73 | $15.73 | 1,244,090 |
| 2023-03-27 | $16.23 | $16.23 | $15.80 | $16.00 | $16.00 | 1,879,440 |
| 2023-03-24 | $16.12 | $16.27 | $16.10 | $16.17 | $16.17 | 1,371,520 |
| 2023-03-23 | $16.00 | $16.19 | $15.85 | $16.06 | $16.06 | 1,466,760 |
| 2023-03-22 | $15.96 | $16.32 | $15.88 | $16.00 | $16.00 | 2,514,320 |
| 2023-03-21 | $15.40 | $15.92 | $15.27 | $15.83 | $15.83 | 2,641,890 |
| 2023-03-20 | $15.66 | $15.66 | $15.13 | $15.26 | $15.26 | 2,409,170 |
| 2023-03-17 | $15.82 | $15.95 | $15.50 | $15.56 | $15.56 | 1,648,380 |
| 2023-03-16 | $16.03 | $16.10 | $15.30 | $15.74 | $15.74 | 1,823,100 |
| 2023-03-15 | $16.00 | $16.20 | $16.00 | $16.03 | $16.03 | 1,051,680 |
| 2023-03-14 | $16.28 | $16.36 | $15.66 | $15.94 | $15.94 | 2,325,700 |
| 2023-03-13 | $16.20 | $16.44 | $16.10 | $16.36 | $16.36 | 1,693,400 |
| 2023-03-10 | $16.71 | $16.83 | $16.17 | $16.28 | $16.28 | 3,028,670 |
| 2023-03-09 | $16.96 | $17.01 | $16.80 | $16.86 | $16.86 | 1,262,900 |
| 2023-03-08 | $16.85 | $17.00 | $16.80 | $16.98 | $16.98 | 931,720 |
| 2023-03-07 | $17.40 | $17.40 | $16.85 | $16.88 | $16.88 | 2,549,930 |
| 2023-03-06 | $17.05 | $17.35 | $16.79 | $17.30 | $17.30 | 2,854,030 |
| 2023-03-03 | $16.99 | $17.09 | $16.95 | $17.04 | $17.04 | 1,653,400 |
| 2023-03-02 | $17.30 | $17.34 | $16.96 | $16.97 | $16.97 | 2,481,450 |
| 2023-03-01 | $17.07 | $17.35 | $17.00 | $17.34 | $17.34 | 2,112,750 |
| 2023-02-28 | $17.08 | $17.20 | $16.88 | $17.08 | $17.08 | 1,553,010 |
| 2023-02-27 | $17.23 | $17.34 | $16.99 | $17.01 | $17.01 | 2,197,980 |
| 2023-02-24 | $17.33 | $17.45 | $17.10 | $17.33 | $17.33 | 1,924,950 |
| 2023-02-23 | $17.42 | $17.62 | $17.20 | $17.28 | $17.28 | 2,515,300 |
| 2023-02-22 | $17.80 | $17.84 | $17.35 | $17.41 | $17.41 | 3,688,590 |
| 2023-02-21 | $17.84 | $18.22 | $17.67 | $17.82 | $17.82 | 3,539,820 |
| 2023-02-20 | $17.72 | $17.88 | $17.43 | $17.81 | $17.81 | 2,455,980 |
| 2023-02-17 | $17.68 | $18.08 | $17.68 | $17.84 | $17.84 | 3,756,420 |
| 2023-02-16 | $18.67 | $18.67 | $17.57 | $17.67 | $17.67 | 4,735,700 |
| 2023-02-15 | $18.61 | $18.69 | $18.39 | $18.51 | $18.51 | 3,135,180 |
| 2023-02-14 | $18.95 | $19.00 | $18.52 | $18.59 | $18.59 | 4,349,790 |
| 2023-02-13 | $18.80 | $18.96 | $18.62 | $18.87 | $18.87 | 5,016,940 |
| 2023-02-10 | $18.58 | $19.39 | $18.38 | $18.93 | $18.93 | 8,157,340 |
| 2023-02-09 | $18.60 | $18.97 | $18.46 | $18.77 | $18.77 | 5,218,770 |
| 2023-02-08 | $18.47 | $19.13 | $18.40 | $18.63 | $18.63 | 6,836,730 |
| 2023-02-07 | $17.98 | $18.56 | $17.97 | $18.43 | $18.43 | 4,331,630 |
| 2023-02-06 | $18.19 | $18.19 | $17.83 | $17.93 | $17.93 | 2,953,450 |
| 2023-02-03 | $18.38 | $18.54 | $17.90 | $18.21 | $18.21 | 4,519,530 |
| 2023-02-02 | $18.74 | $18.74 | $18.31 | $18.39 | $18.39 | 3,612,830 |
| 2023-02-01 | $18.50 | $18.73 | $18.42 | $18.61 | $18.61 | 4,141,640 |
| 2023-01-31 | $18.30 | $18.65 | $18.25 | $18.58 | $18.58 | 4,393,100 |
| 2023-01-30 | $17.86 | $18.57 | $17.86 | $18.44 | $18.44 | 6,438,070 |
| 2023-01-20 | $17.55 | $17.86 | $17.55 | $17.75 | $17.75 | 2,514,000 |
| 2023-01-19 | $17.59 | $17.74 | $17.45 | $17.53 | $17.53 | 2,274,850 |
| 2023-01-18 | $17.53 | $17.79 | $17.41 | $17.62 | $17.62 | 2,726,060 |
| 2023-01-17 | $17.07 | $18.14 | $17.05 | $17.64 | $17.64 | 6,032,520 |
| 2023-01-16 | $17.10 | $17.23 | $16.91 | $17.01 | $17.01 | 2,514,170 |
| 2023-01-13 | $17.35 | $17.47 | $16.94 | $17.05 | $17.05 | 2,946,390 |
| 2023-01-12 | $17.42 | $17.63 | $17.00 | $17.20 | $17.20 | 3,274,420 |
| 2023-01-11 | $18.09 | $18.15 | $17.40 | $17.43 | $17.43 | 4,545,150 |
| 2023-01-10 | $17.81 | $18.29 | $17.60 | $18.09 | $18.09 | 5,738,470 |
| 2023-01-09 | $18.00 | $18.09 | $17.66 | $18.00 | $18.00 | 5,875,000 |
| 2023-01-06 | $17.11 | $18.50 | $17.11 | $18.12 | $18.12 | 9,497,530 |
| 2023-01-05 | $16.91 | $17.36 | $16.70 | $17.24 | $17.24 | 4,810,930 |
| 2023-01-04 | $17.17 | $17.26 | $16.82 | $16.91 | $16.91 | 3,167,300 |
| 2023-01-03 | $16.74 | $17.28 | $16.59 | $17.20 | $17.20 | 3,254,270 |
| 2023-01-02 | $16.78 | $16.78 | $16.78 | $16.78 | $16.78 | 0 |
| 2022-12-30 | $17.19 | $17.25 | $16.70 | $16.78 | $16.78 | 3,352,510 |
| 2022-12-29 | $16.96 | $17.52 | $16.90 | $16.95 | $16.95 | 3,488,870 |
| 2022-12-28 | $17.73 | $17.82 | $17.04 | $17.10 | $17.10 | 4,643,140 |
| 2022-12-27 | $17.38 | $18.20 | $17.31 | $17.82 | $17.82 | 7,441,600 |
| 2022-12-26 | $16.72 | $17.47 | $16.72 | $17.37 | $17.37 | 4,674,910 |
| 2022-12-23 | $16.74 | $17.32 | $16.45 | $16.70 | $16.70 | 4,902,320 |
| 2022-12-22 | $17.97 | $18.03 | $16.82 | $16.91 | $16.91 | 6,408,100 |
| 2022-12-21 | $17.70 | $18.18 | $17.43 | $18.04 | $18.04 | 4,774,430 |
| 2022-12-20 | $17.63 | $18.20 | $17.57 | $17.82 | $17.82 | 4,688,320 |
| 2022-12-19 | $18.05 | $18.30 | $17.62 | $17.80 | $17.80 | 4,479,080 |
| 2022-12-16 | $18.91 | $18.91 | $17.80 | $18.15 | $18.15 | 9,272,040 |
| 2022-12-15 | $18.83 | $19.18 | $18.55 | $19.15 | $19.15 | 6,877,670 |
| 2022-12-14 | $19.06 | $19.16 | $18.79 | $18.90 | $18.90 | 5,991,220 |
| 2022-12-13 | $19.77 | $20.14 | $19.06 | $19.17 | $19.17 | 8,927,860 |
| 2022-12-12 | $20.49 | $20.58 | $19.60 | $19.75 | $19.75 | 10,185,660 |
| 2022-12-09 | $20.96 | $21.27 | $20.30 | $20.59 | $20.59 | 9,690,450 |
| 2022-12-08 | $21.40 | $22.08 | $20.88 | $21.16 | $21.16 | 10,583,940 |
| 2022-12-07 | $21.94 | $22.59 | $21.32 | $21.67 | $21.67 | 11,026,510 |
| 2022-12-06 | $21.70 | $22.30 | $21.23 | $22.15 | $22.15 | 13,619,050 |
| 2022-12-05 | $20.70 | $23.08 | $20.55 | $22.39 | $22.39 | 20,527,780 |
| 2022-12-01 | $19.90 | $20.60 | $19.32 | $19.73 | $19.73 | 16,240,960 |
| 2022-11-30 | $20.29 | $22.19 | $19.86 | $19.98 | $19.98 | 19,852,760 |
| 2022-11-29 | $19.12 | $20.40 | $19.11 | $20.17 | $20.17 | 16,483,570 |
| 2022-11-28 | $19.30 | $19.84 | $18.80 | $19.50 | $19.50 | 15,131,140 |
| 2022-11-25 | $19.74 | $21.24 | $19.20 | $19.98 | $19.98 | 27,233,480 |
| 2022-11-24 | $17.32 | $19.46 | $17.22 | $19.46 | $19.46 | 13,921,870 |
| 2022-11-23 | $17.50 | $18.11 | $16.94 | $17.69 | $17.69 | 10,909,950 |
| 2022-11-22 | $18.41 | $18.53 | $17.29 | $17.60 | $17.60 | 15,897,100 |
| 2022-11-21 | $17.01 | $19.10 | $16.61 | $18.70 | $18.70 | 24,338,340 |
| 2022-11-18 | $20.46 | $20.46 | $17.36 | $17.36 | $17.36 | 26,239,300 |
| 2022-11-17 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 2,440,210 |
| 2022-11-16 | $16.76 | $17.02 | $16.55 | $16.91 | $16.91 | 4,924,410 |
| 2022-11-15 | $16.30 | $17.01 | $16.08 | $17.00 | $17.00 | 7,245,750 |
| 2022-11-14 | $16.37 | $16.90 | $16.29 | $16.43 | $16.43 | 5,450,500 |
| 2022-11-11 | $16.86 | $16.94 | $16.29 | $16.36 | $16.36 | 5,343,310 |
| 2022-11-10 | $16.96 | $16.97 | $16.30 | $16.47 | $16.47 | 5,065,080 |
| 2022-11-09 | $17.35 | $17.40 | $16.70 | $16.87 | $16.87 | 5,703,410 |
| 2022-11-08 | $16.99 | $17.56 | $16.32 | $17.23 | $17.23 | 10,829,830 |
| 2022-11-07 | $16.38 | $17.14 | $16.21 | $16.79 | $16.79 | 12,002,760 |
| 2022-11-04 | $15.18 | $16.76 | $15.16 | $16.31 | $16.31 | 13,203,420 |
| 2022-11-03 | $15.00 | $15.49 | $14.97 | $15.24 | $15.24 | 3,967,040 |
| 2022-11-02 | $15.35 | $15.52 | $15.07 | $15.16 | $15.16 | 4,835,570 |
| 2022-11-01 | $14.88 | $15.48 | $14.88 | $15.38 | $15.38 | 4,804,950 |
| 2022-10-31 | $14.50 | $15.08 | $14.37 | $15.07 | $15.07 | 4,949,990 |
| 2022-10-28 | $15.06 | $15.44 | $14.61 | $14.68 | $14.68 | 7,221,820 |
| 2022-10-27 | $16.40 | $16.60 | $15.40 | $15.52 | $15.52 | 10,888,100 |
| 2022-10-26 | $16.47 | $16.80 | $16.13 | $16.54 | $16.54 | 9,489,340 |
| 2022-10-25 | $16.10 | $16.89 | $15.96 | $16.89 | $16.89 | 11,283,760 |
| 2022-10-24 | $17.10 | $17.30 | $16.25 | $16.35 | $16.35 | 13,906,600 |
| 2022-10-21 | $15.92 | $17.14 | $15.42 | $16.96 | $16.96 | 13,425,550 |
| 2022-10-20 | $16.30 | $16.48 | $15.88 | $16.02 | $16.02 | 9,779,330 |
| 2022-10-19 | $15.85 | $16.76 | $15.76 | $16.58 | $16.58 | 14,731,190 |
| 2022-10-18 | $15.48 | $16.41 | $15.02 | $16.01 | $16.01 | 11,052,900 |
| 2022-10-17 | $15.22 | $15.39 | $14.96 | $15.37 | $15.37 | 6,145,700 |
| 2022-10-14 | $15.75 | $15.99 | $15.21 | $15.57 | $15.57 | 6,929,140 |
| 2022-10-13 | $15.29 | $16.35 | $15.10 | $15.67 | $15.67 | 8,669,240 |
| 2022-10-12 | $15.55 | $15.59 | $14.57 | $15.34 | $15.34 | 8,459,690 |
| 2022-10-11 | $15.35 | $15.70 | $14.89 | $15.55 | $15.55 | 7,604,410 |
| 2022-10-10 | $14.84 | $15.96 | $14.71 | $15.27 | $15.27 | 8,778,020 |
| 2022-09-30 | $14.31 | $15.04 | $14.26 | $14.67 | $14.67 | 7,781,040 |
| 2022-09-29 | $15.01 | $15.10 | $14.32 | $14.45 | $14.45 | 7,177,120 |
| 2022-09-28 | $15.89 | $16.26 | $14.70 | $14.72 | $14.72 | 13,075,290 |
| 2022-09-27 | $16.45 | $16.64 | $15.55 | $16.29 | $16.29 | 13,520,330 |
| 2022-09-26 | $16.34 | $17.12 | $16.05 | $16.65 | $16.65 | 14,851,730 |
| 2022-09-23 | $17.00 | $17.19 | $15.98 | $16.72 | $16.72 | 16,543,230 |
| 2022-09-22 | $18.07 | $18.10 | $16.66 | $17.03 | $17.03 | 21,024,220 |
| 2022-09-21 | $16.10 | $17.99 | $15.95 | $17.99 | $17.99 | 22,141,440 |
| 2022-09-20 | $15.49 | $16.44 | $15.21 | $16.35 | $16.35 | 15,189,210 |
| 2022-09-19 | $15.30 | $16.05 | $14.97 | $15.29 | $15.29 | 10,986,700 |
| 2022-09-16 | $15.88 | $16.31 | $14.80 | $15.00 | $15.00 | 12,610,750 |
| 2022-09-15 | $16.00 | $17.29 | $15.81 | $15.91 | $15.91 | 16,217,050 |
| 2022-09-14 | $15.70 | $16.86 | $15.50 | $16.00 | $16.00 | 19,385,170 |
| 2022-09-13 | $15.30 | $15.80 | $15.05 | $15.80 | $15.80 | 17,584,870 |
| 2022-09-12 | $14.36 | $14.36 | $14.36 | $14.36 | $14.36 | 0 |
| 2022-09-09 | $13.93 | $14.38 | $13.58 | $14.36 | $14.36 | 4,873,200 |
| 2022-09-08 | $13.98 | $13.98 | $13.78 | $13.80 | $13.80 | 1,369,420 |
| 2022-09-07 | $14.11 | $14.14 | $13.87 | $13.94 | $13.94 | 1,992,580 |
| 2022-09-06 | $13.93 | $14.37 | $13.84 | $14.09 | $14.09 | 1,773,180 |
| 2022-09-05 | $14.12 | $14.12 | $13.81 | $13.86 | $13.86 | 1,624,660 |
| 2022-09-02 | $13.55 | $14.14 | $13.55 | $13.96 | $13.96 | 3,498,600 |
| 2022-09-01 | $14.23 | $14.24 | $13.60 | $13.73 | $13.73 | 3,679,250 |
| 2022-08-31 | $14.48 | $14.58 | $14.01 | $14.46 | $14.46 | 4,481,930 |
| 2022-08-30 | $14.43 | $14.52 | $14.16 | $14.20 | $14.20 | 2,615,380 |
| 2022-08-29 | $13.65 | $14.40 | $13.62 | $14.39 | $14.39 | 5,283,690 |
| 2022-08-26 | $13.86 | $14.07 | $13.74 | $13.85 | $13.85 | 2,036,000 |
| 2022-08-25 | $13.60 | $13.84 | $13.60 | $13.76 | $13.76 | 1,675,680 |
| 2022-08-24 | $14.04 | $14.07 | $13.62 | $13.64 | $13.64 | 2,428,630 |
| 2022-08-23 | $13.99 | $14.10 | $13.93 | $13.98 | $13.98 | 1,895,460 |
| 2022-08-22 | $14.07 | $14.10 | $13.81 | $14.04 | $14.04 | 2,552,840 |
| 2022-08-19 | $13.89 | $14.24 | $13.88 | $14.07 | $14.07 | 3,832,490 |
| 2022-08-18 | $14.00 | $14.00 | $13.78 | $13.88 | $13.88 | 2,761,110 |
| 2022-08-17 | $13.85 | $14.04 | $13.76 | $14.02 | $14.02 | 4,462,570 |
| 2022-08-16 | $13.99 | $14.03 | $13.76 | $13.84 | $13.84 | 4,344,250 |
| 2022-08-15 | $14.22 | $14.38 | $13.87 | $13.98 | $13.98 | 9,351,290 |
| 2022-08-12 | $15.80 | $16.16 | $14.17 | $14.78 | $14.78 | 17,539,970 |
| 2022-08-11 | $15.22 | $15.81 | $15.00 | $15.62 | $15.62 | 5,277,350 |
| 2022-08-10 | $15.02 | $15.35 | $14.93 | $15.19 | $15.19 | 5,064,400 |
| 2022-08-09 | $14.14 | $15.32 | $14.02 | $15.08 | $15.08 | 7,390,440 |
| 2022-08-08 | $13.86 | $14.33 | $13.81 | $14.16 | $14.16 | 4,492,100 |
| 2022-08-05 | $13.86 | $14.09 | $13.50 | $13.94 | $13.94 | 4,108,400 |
| 2022-08-04 | $13.12 | $14.20 | $13.12 | $13.83 | $13.83 | 6,914,690 |
| 2022-08-03 | $13.44 | $13.66 | $13.01 | $13.10 | $13.10 | 3,047,190 |
| 2022-08-02 | $13.33 | $13.79 | $13.11 | $13.21 | $13.21 | 5,248,960 |
| 2022-08-01 | $13.18 | $13.66 | $13.00 | $13.52 | $13.52 | 4,972,130 |
| 2022-07-29 | $13.04 | $13.35 | $12.91 | $13.18 | $13.18 | 2,941,880 |
| 2022-07-28 | $13.07 | $13.07 | $12.93 | $12.99 | $12.99 | 1,205,930 |
| 2022-07-27 | $12.80 | $13.10 | $12.78 | $12.98 | $12.98 | 2,440,320 |
| 2022-07-26 | $12.70 | $12.77 | $12.59 | $12.73 | $12.73 | 1,057,580 |
| 2022-07-25 | $12.80 | $12.86 | $12.66 | $12.69 | $12.69 | 1,112,000 |
| 2022-07-22 | $12.70 | $12.92 | $12.66 | $12.79 | $12.79 | 1,736,000 |
| 2022-07-21 | $12.95 | $13.07 | $12.74 | $12.76 | $12.76 | 1,837,340 |
| 2022-07-20 | $12.87 | $12.97 | $12.81 | $12.94 | $12.94 | 1,930,220 |
| 2022-07-19 | $12.94 | $13.00 | $12.73 | $12.88 | $12.88 | 1,405,980 |
| 2022-07-18 | $12.30 | $12.97 | $12.25 | $12.86 | $12.86 | 2,104,400 |
| 2022-07-15 | $12.85 | $12.85 | $12.21 | $12.21 | $12.21 | 2,079,420 |
| 2022-07-14 | $12.78 | $12.88 | $12.72 | $12.82 | $12.82 | 1,666,890 |
| 2022-07-13 | $12.64 | $12.86 | $12.64 | $12.83 | $12.83 | 909,470 |
| 2022-07-12 | $12.73 | $12.77 | $12.65 | $12.70 | $12.70 | 739,040 |
| 2022-07-11 | $12.83 | $12.86 | $12.73 | $12.79 | $12.79 | 893,470 |
| 2022-07-08 | $12.64 | $12.89 | $12.64 | $12.77 | $12.77 | 1,058,150 |
| 2022-07-07 | $12.79 | $12.79 | $12.60 | $12.64 | $12.64 | 1,119,700 |
| 2022-07-06 | $12.94 | $12.94 | $12.63 | $12.72 | $12.72 | 1,975,680 |
| 2022-07-05 | $12.98 | $13.05 | $12.86 | $12.94 | $12.94 | 1,975,350 |
| 2022-07-04 | $13.07 | $13.11 | $12.96 | $12.98 | $12.98 | 2,994,070 |
| 2022-07-01 | $12.98 | $13.12 | $12.95 | $13.09 | $13.09 | 1,663,440 |
| 2022-06-30 | $13.02 | $13.06 | $12.93 | $12.99 | $12.99 | 1,767,050 |
| 2022-06-29 | $13.06 | $13.13 | $12.95 | $12.97 | $12.97 | 2,974,910 |
| 2022-06-28 | $13.07 | $13.17 | $12.98 | $13.13 | $13.13 | 3,819,020 |
| 2022-06-27 | $12.91 | $13.20 | $12.81 | $13.15 | $13.15 | 7,552,970 |
| 2022-06-24 | $13.64 | $13.93 | $13.60 | $13.91 | $13.91 | 6,874,720 |
| 2022-06-23 | $13.70 | $13.81 | $13.21 | $13.73 | $13.73 | 6,714,400 |
| 2022-06-22 | $13.71 | $13.99 | $13.49 | $13.86 | $13.86 | 4,108,150 |
| 2022-06-21 | $14.07 | $14.24 | $13.55 | $13.84 | $13.84 | 6,213,720 |
| 2022-06-20 | $13.29 | $13.63 | $13.18 | $13.63 | $13.63 | 3,268,310 |
| 2022-06-17 | $13.20 | $13.33 | $13.12 | $13.28 | $13.28 | 1,715,410 |
| 2022-06-16 | $13.15 | $13.34 | $13.10 | $13.24 | $13.24 | 1,623,880 |
| 2022-06-15 | $13.40 | $13.44 | $13.15 | $13.16 | $13.16 | 2,077,970 |
| 2022-06-14 | $13.13 | $13.34 | $12.99 | $13.31 | $13.31 | 2,021,770 |
| 2022-06-13 | $13.03 | $13.28 | $13.02 | $13.27 | $13.27 | 1,907,220 |
| 2022-06-10 | $12.84 | $13.18 | $12.77 | $13.15 | $13.15 | 2,090,040 |
| 2022-06-09 | $13.09 | $13.09 | $12.68 | $12.84 | $12.84 | 1,604,720 |
| 2022-06-08 | $13.19 | $13.21 | $12.80 | $13.11 | $13.11 | 2,530,440 |
| 2022-06-07 | $13.29 | $13.37 | $13.07 | $13.21 | $13.21 | 1,770,600 |
| 2022-06-06 | $13.31 | $13.40 | $13.17 | $13.30 | $13.30 | 2,313,600 |
| 2022-06-02 | $13.27 | $13.43 | $13.18 | $13.29 | $13.29 | 2,135,420 |
| 2022-06-01 | $13.13 | $13.48 | $13.01 | $13.27 | $13.27 | 3,612,970 |
| 2022-05-31 | $12.58 | $13.25 | $12.41 | $13.23 | $13.23 | 5,057,230 |
| 2022-05-30 | $12.25 | $12.76 | $12.13 | $12.58 | $12.58 | 2,592,910 |
| 2022-05-27 | $12.20 | $12.33 | $12.10 | $12.18 | $12.18 | 1,566,620 |
| 2022-05-26 | $12.32 | $12.34 | $11.96 | $12.20 | $12.20 | 1,737,570 |
| 2022-05-25 | $11.91 | $12.27 | $11.90 | $12.26 | $12.26 | 1,808,860 |
| 2022-05-24 | $12.71 | $12.71 | $12.00 | $12.00 | $12.00 | 3,092,840 |
| 2022-05-23 | $12.48 | $12.63 | $12.30 | $12.59 | $12.59 | 2,679,250 |
| 2022-05-20 | $12.20 | $12.33 | $12.15 | $12.28 | $12.28 | 1,785,990 |
| 2022-05-19 | $12.21 | $12.39 | $11.96 | $12.23 | $12.23 | 2,372,560 |
| 2022-05-18 | $12.33 | $12.44 | $12.08 | $12.31 | $12.13 | 2,306,530 |
| 2022-05-17 | $12.55 | $12.55 | $12.18 | $12.33 | $12.15 | 2,112,920 |
| 2022-05-16 | $12.10 | $12.63 | $12.08 | $12.55 | $12.37 | 3,628,960 |
| 2022-05-13 | $12.00 | $12.17 | $11.86 | $12.00 | $11.83 | 1,521,390 |
| 2022-05-12 | $11.97 | $12.15 | $11.80 | $11.92 | $11.75 | 2,094,100 |
| 2022-05-11 | $12.06 | $12.30 | $11.99 | $12.02 | $11.85 | 3,238,800 |
| 2022-05-10 | $11.98 | $12.11 | $11.82 | $12.08 | $11.90 | 2,694,370 |
| 2022-05-09 | $11.89 | $12.12 | $11.69 | $12.10 | $11.92 | 2,255,980 |
| 2022-05-06 | $11.83 | $12.05 | $11.60 | $11.84 | $11.67 | 2,941,530 |
| 2022-05-05 | $11.60 | $12.26 | $11.58 | $12.05 | $11.88 | 4,167,310 |
| 2022-05-04 | $11.75 | $11.75 | $11.75 | $11.75 | $11.58 | 0 |
| 2022-05-03 | $11.75 | $11.75 | $11.75 | $11.75 | $11.58 | 0 |
| 2022-04-29 | $11.19 | $11.85 | $11.12 | $11.75 | $11.58 | 4,391,620 |
| 2022-04-28 | $11.66 | $11.68 | $11.08 | $11.10 | $10.94 | 3,621,930 |
| 2022-04-27 | $11.30 | $11.73 | $10.95 | $11.72 | $11.55 | 4,724,450 |
| 2022-04-26 | $12.20 | $12.28 | $11.46 | $11.60 | $11.43 | 4,735,880 |
| 2022-04-25 | $12.55 | $12.75 | $11.82 | $11.97 | $11.80 | 6,535,150 |
| 2022-04-22 | $13.88 | $14.10 | $13.12 | $13.12 | $12.93 | 9,960,180 |
| 2022-04-21 | $15.58 | $15.95 | $14.58 | $14.58 | $14.37 | 12,965,370 |
| 2022-04-20 | $17.20 | $17.39 | $15.90 | $16.20 | $15.97 | 23,336,140 |
| 2022-04-19 | $14.42 | $15.86 | $14.35 | $15.86 | $15.63 | 6,650,700 |
| 2022-04-18 | $14.01 | $14.75 | $13.49 | $14.42 | $14.21 | 4,629,240 |
| 2022-04-15 | $15.11 | $15.22 | $14.07 | $14.17 | $13.96 | 5,826,530 |
| 2022-04-14 | $14.82 | $15.25 | $14.25 | $15.24 | $15.02 | 5,958,800 |
| 2022-04-13 | $14.55 | $15.85 | $14.52 | $15.16 | $14.94 | 8,003,050 |
| 2022-04-12 | $14.96 | $14.97 | $14.24 | $14.62 | $14.41 | 4,880,440 |
| 2022-04-11 | $14.47 | $15.10 | $14.17 | $14.84 | $14.62 | 8,336,650 |
| 2022-04-08 | $14.08 | $14.47 | $13.88 | $14.38 | $14.17 | 5,166,770 |
| 2022-04-07 | $14.30 | $14.33 | $13.81 | $13.81 | $13.61 | 3,575,310 |
| 2022-04-06 | $14.19 | $14.46 | $14.00 | $14.43 | $14.22 | 3,946,090 |
| 2022-04-05 | $14.32 | $14.32 | $14.32 | $14.32 | $14.11 | 0 |
| 2022-04-04 | $14.32 | $14.32 | $14.32 | $14.32 | $14.11 | 0 |
| 2022-04-01 | $14.58 | $15.20 | $14.18 | $14.32 | $14.11 | 5,949,600 |
| 2022-03-31 | $13.89 | $14.46 | $13.69 | $14.46 | $14.25 | 5,946,600 |
| 2022-03-30 | $13.89 | $14.04 | $13.59 | $13.95 | $13.75 | 4,190,910 |
| 2022-03-29 | $13.77 | $14.46 | $13.66 | $14.05 | $13.85 | 5,455,420 |
| 2022-03-28 | $13.50 | $14.20 | $13.48 | $13.84 | $13.64 | 4,208,010 |
| 2022-03-25 | $13.77 | $14.07 | $13.60 | $13.96 | $13.76 | 5,164,140 |
| 2022-03-24 | $13.65 | $14.49 | $13.48 | $14.13 | $13.93 | 9,538,550 |
| 2022-03-23 | $13.90 | $15.29 | $13.60 | $14.20 | $13.99 | 12,354,450 |
| 2022-03-22 | $12.59 | $13.90 | $12.42 | $13.90 | $13.70 | 4,553,080 |
| 2022-03-21 | $12.51 | $12.72 | $12.41 | $12.64 | $12.46 | 1,193,800 |
| 2022-03-18 | $12.25 | $12.52 | $12.16 | $12.51 | $12.33 | 1,418,600 |
| 2022-03-17 | $12.13 | $12.36 | $12.06 | $12.19 | $12.01 | 1,308,020 |
| 2022-03-16 | $12.00 | $12.10 | $11.60 | $12.04 | $11.87 | 1,370,740 |
| 2022-03-15 | $12.45 | $12.46 | $11.75 | $11.76 | $11.59 | 1,709,940 |
| 2022-03-14 | $13.00 | $13.00 | $12.50 | $12.52 | $12.34 | 1,373,820 |
| 2022-03-11 | $12.91 | $13.09 | $12.55 | $13.03 | $12.84 | 1,309,640 |
| 2022-03-10 | $13.04 | $13.25 | $12.90 | $12.96 | $12.77 | 1,252,640 |
| 2022-03-09 | $13.50 | $13.64 | $12.38 | $12.80 | $12.61 | 2,830,090 |
| 2022-03-08 | $13.74 | $13.91 | $13.43 | $13.55 | $13.35 | 1,542,780 |
| 2022-03-07 | $13.98 | $14.14 | $13.80 | $13.90 | $13.70 | 1,035,120 |
| 2022-03-04 | $14.25 | $14.25 | $13.94 | $14.00 | $13.80 | 1,810,100 |
| 2022-03-03 | $14.48 | $14.50 | $14.20 | $14.25 | $14.04 | 2,120,580 |
| 2022-03-02 | $14.24 | $14.55 | $14.13 | $14.49 | $14.28 | 2,559,720 |
| 2022-03-01 | $14.21 | $14.33 | $14.10 | $14.29 | $14.08 | 1,870,220 |
| 2022-02-28 | $14.40 | $14.48 | $14.02 | $14.19 | $13.98 | 2,143,330 |
| 2022-02-25 | $14.40 | $14.75 | $14.30 | $14.33 | $14.12 | 4,299,220 |
| 2022-02-24 | $14.40 | $14.65 | $13.97 | $14.17 | $13.96 | 6,201,310 |
| 2022-02-23 | $13.67 | $14.94 | $13.67 | $14.48 | $14.27 | 7,307,500 |
| 2022-02-22 | $13.95 | $13.98 | $13.58 | $13.58 | $13.38 | 1,447,510 |
| 2022-02-21 | $13.66 | $14.06 | $13.62 | $13.85 | $13.65 | 2,426,200 |
| 2022-02-18 | $13.35 | $13.62 | $13.13 | $13.57 | $13.37 | 2,119,310 |
| 2022-02-17 | $13.27 | $13.99 | $13.27 | $13.50 | $13.30 | 3,459,860 |
| 2022-02-16 | $13.90 | $14.12 | $13.36 | $13.44 | $13.25 | 4,474,460 |
| 2022-02-15 | $14.02 | $14.15 | $13.65 | $13.87 | $13.67 | 1,669,750 |
| 2022-02-14 | $14.24 | $14.32 | $13.88 | $14.02 | $13.82 | 3,136,110 |
| 2022-02-11 | $13.75 | $14.37 | $13.65 | $14.30 | $14.09 | 7,271,520 |
| 2022-02-10 | $13.42 | $13.84 | $13.25 | $13.73 | $13.53 | 1,831,560 |
| 2022-02-09 | $13.20 | $13.50 | $13.09 | $13.41 | $13.22 | 805,950 |
| 2022-02-08 | $13.00 | $13.25 | $12.95 | $13.22 | $13.03 | 892,410 |
| 2022-02-07 | $13.11 | $13.11 | $12.76 | $13.01 | $12.82 | 656,190 |
| 2022-02-04 | $12.88 | $12.88 | $12.88 | $12.88 | $12.69 | 0 |
| 2022-02-03 | $12.88 | $12.88 | $12.88 | $12.88 | $12.69 | 0 |
| 2022-02-02 | $12.88 | $12.88 | $12.88 | $12.88 | $12.69 | 0 |
| 2022-02-01 | $12.88 | $12.88 | $12.88 | $12.88 | $12.69 | 0 |
| 2022-01-28 | $12.73 | $13.01 | $12.63 | $12.88 | $12.69 | 919,790 |
| 2022-01-27 | $13.04 | $13.05 | $12.65 | $12.69 | $12.51 | 838,530 |
| 2022-01-26 | $12.84 | $13.11 | $12.84 | $13.04 | $12.85 | 466,880 |
| 2022-01-25 | $13.46 | $13.70 | $12.74 | $12.77 | $12.58 | 1,436,240 |
| 2022-01-24 | $13.57 | $13.70 | $13.25 | $13.54 | $13.34 | 793,250 |
| 2022-01-21 | $13.62 | $13.79 | $13.46 | $13.56 | $13.36 | 903,540 |
| 2022-01-20 | $13.89 | $13.89 | $13.57 | $13.61 | $13.41 | 1,147,740 |
| 2022-01-19 | $13.65 | $13.96 | $13.56 | $13.89 | $13.69 | 1,335,130 |
| 2022-01-18 | $13.87 | $13.93 | $13.52 | $13.62 | $13.42 | 1,790,880 |
| 2022-01-17 | $13.84 | $13.98 | $13.82 | $13.87 | $13.67 | 1,066,490 |
| 2022-01-14 | $14.03 | $14.04 | $13.82 | $13.84 | $13.64 | 1,799,640 |
| 2022-01-13 | $14.03 | $14.10 | $13.95 | $14.03 | $13.83 | 979,020 |
| 2022-01-12 | $13.96 | $14.15 | $13.91 | $14.01 | $13.81 | 1,250,940 |
| 2022-01-11 | $14.02 | $14.16 | $13.90 | $13.94 | $13.74 | 1,346,680 |
| 2022-01-10 | $13.98 | $14.20 | $13.76 | $14.07 | $13.87 | 1,529,530 |
| 2022-01-07 | $14.05 | $14.05 | $13.80 | $13.85 | $13.65 | 2,082,780 |
| 2022-01-06 | $13.88 | $14.08 | $13.76 | $14.05 | $13.85 | 1,148,720 |
| 2022-01-05 | $13.93 | $14.09 | $13.70 | $13.87 | $13.67 | 1,244,200 |
| 2022-01-04 | $13.65 | $13.96 | $13.56 | $13.92 | $13.72 | 1,790,430 |
| 2022-01-03 | $13.61 | $13.61 | $13.61 | $13.61 | $13.41 | 0 |
| 2021-12-31 | $13.68 | $13.69 | $13.51 | $13.61 | $13.41 | 1,139,480 |
| 2021-12-30 | $13.64 | $13.75 | $13.56 | $13.65 | $13.45 | 962,980 |
| 2021-12-29 | $13.80 | $13.85 | $13.53 | $13.64 | $13.44 | 1,751,370 |
| 2021-12-28 | $13.38 | $13.94 | $13.33 | $13.84 | $13.64 | 2,561,040 |
| 2021-12-27 | $13.23 | $13.54 | $13.09 | $13.48 | $13.28 | 1,242,350 |
| 2021-12-24 | $13.51 | $13.68 | $13.16 | $13.17 | $12.98 | 2,009,740 |
| 2021-12-23 | $13.42 | $14.00 | $13.31 | $13.51 | $13.31 | 3,075,620 |
| 2021-12-22 | $13.51 | $13.53 | $13.35 | $13.38 | $13.19 | 1,675,980 |
| 2021-12-21 | $13.37 | $13.60 | $13.34 | $13.51 | $13.31 | 1,157,690 |
| 2021-12-20 | $13.37 | $13.48 | $13.25 | $13.39 | $13.20 | 1,484,940 |
| 2021-12-17 | $13.48 | $13.63 | $13.31 | $13.37 | $13.18 | 1,380,520 |
| 2021-12-16 | $13.13 | $13.76 | $13.07 | $13.45 | $13.25 | 2,742,320 |
| 2021-12-15 | $12.89 | $13.13 | $12.88 | $13.09 | $12.90 | 1,317,340 |
| 2021-12-14 | $12.88 | $12.96 | $12.82 | $12.90 | $12.71 | 723,020 |
| 2021-12-13 | $12.93 | $13.00 | $12.85 | $12.89 | $12.70 | 711,980 |
| 2021-12-10 | $12.74 | $12.99 | $12.72 | $12.91 | $12.72 | 1,270,160 |
| 2021-12-09 | $12.75 | $12.84 | $12.68 | $12.78 | $12.59 | 1,238,070 |
| 2021-12-08 | $12.73 | $12.90 | $12.64 | $12.77 | $12.58 | 1,028,040 |
| 2021-12-07 | $12.91 | $13.06 | $12.66 | $12.75 | $12.57 | 1,005,120 |
| 2021-12-06 | $13.31 | $13.31 | $12.83 | $12.91 | $12.72 | 1,191,140 |
| 2021-12-03 | $13.26 | $13.26 | $13.26 | $13.26 | $13.07 | 755,220 |
| 2021-12-02 | $13.37 | $13.37 | $13.37 | $13.37 | $13.18 | 803,890 |
| 2021-12-01 | $13.32 | $13.50 | $13.15 | $13.44 | $13.25 | 2,389,740 |
| 2021-11-30 | $12.82 | $13.36 | $12.82 | $13.22 | $13.03 | 1,710,790 |
| 2021-11-29 | $13.10 | $13.10 | $12.67 | $12.81 | $12.62 | 1,048,160 |
| 2021-11-26 | $13.10 | $13.26 | $12.98 | $13.15 | $12.96 | 1,388,460 |
| 2021-11-25 | $13.14 | $13.14 | $12.97 | $13.04 | $12.85 | 542,700 |
| 2021-11-24 | $12.88 | $13.18 | $12.82 | $13.10 | $12.91 | 1,670,800 |
| 2021-11-23 | $12.84 | $12.95 | $12.50 | $12.88 | $12.69 | 964,150 |
| 2021-11-22 | $12.84 | $12.97 | $12.80 | $12.83 | $12.64 | 671,000 |
| 2021-11-19 | $12.77 | $12.89 | $12.46 | $12.78 | $12.59 | 1,078,220 |
| 2021-11-18 | $12.89 | $12.98 | $12.70 | $12.71 | $12.53 | 598,140 |
| 2021-11-17 | $12.76 | $12.96 | $12.68 | $12.94 | $12.75 | 756,460 |
| 2021-11-16 | $12.86 | $12.95 | $12.70 | $12.76 | $12.57 | 595,150 |
| 2021-11-15 | $12.59 | $12.92 | $12.51 | $12.87 | $12.68 | 1,401,520 |
| 2021-11-12 | $12.49 | $12.56 | $12.38 | $12.51 | $12.33 | 532,040 |
| 2021-11-11 | $12.30 | $12.55 | $12.20 | $12.48 | $12.30 | 857,000 |
| 2021-11-10 | $12.23 | $12.33 | $12.06 | $12.31 | $12.13 | 555,400 |
| 2021-11-09 | $12.21 | $12.36 | $12.16 | $12.29 | $12.11 | 560,500 |
| 2021-11-08 | $12.37 | $12.37 | $12.15 | $12.21 | $12.03 | 501,240 |
| 2021-11-05 | $12.10 | $12.10 | $12.10 | $12.10 | $11.92 | 861,640 |
| 2021-11-04 | $12.01 | $12.12 | $11.98 | $12.10 | $11.92 | 633,660 |
| 2021-11-03 | $11.95 | $12.11 | $11.89 | $12.05 | $11.88 | 937,740 |
| 2021-11-02 | $12.21 | $12.37 | $11.89 | $11.99 | $11.82 | 953,280 |
| 2021-11-01 | $12.29 | $12.32 | $12.13 | $12.25 | $12.07 | 641,080 |
| 2021-10-29 | $12.41 | $12.41 | $12.15 | $12.25 | $12.07 | 1,026,400 |
| 2021-10-28 | $12.00 | $12.84 | $11.77 | $12.45 | $12.27 | 2,491,710 |
| 2021-10-27 | $12.48 | $12.48 | $12.07 | $12.10 | $11.92 | 981,960 |
| 2021-10-26 | $12.66 | $12.72 | $12.47 | $12.48 | $12.30 | 724,890 |
| 2021-10-25 | $12.67 | $12.70 | $12.51 | $12.65 | $12.47 | 617,890 |
| 2021-10-22 | $12.85 | $12.88 | $12.64 | $12.65 | $12.47 | 832,460 |
| 2021-10-21 | $13.12 | $13.19 | $12.77 | $12.80 | $12.61 | 985,020 |
| 2021-10-20 | $13.23 | $13.23 | $12.96 | $13.04 | $12.85 | 949,880 |
| 2021-10-19 | $13.28 | $13.29 | $13.20 | $13.23 | $13.04 | 664,380 |
| 2021-10-18 | $13.24 | $13.35 | $13.15 | $13.27 | $13.08 | 485,760 |
| 2021-10-15 | $13.45 | $13.45 | $13.21 | $13.24 | $13.05 | 703,640 |
| 2021-10-14 | $13.40 | $13.52 | $13.33 | $13.45 | $13.25 | 623,790 |
| 2021-10-13 | $13.47 | $13.47 | $13.26 | $13.45 | $13.25 | 583,670 |
| 2021-10-12 | $13.70 | $13.70 | $13.33 | $13.43 | $13.24 | 673,040 |
| 2021-10-11 | $13.74 | $13.79 | $13.60 | $13.66 | $13.46 | 722,920 |
| 2021-10-08 | $13.63 | $13.85 | $13.51 | $13.71 | $13.51 | 874,260 |
| 2021-10-07 | $13.62 | $13.62 | $13.62 | $13.62 | $13.42 | 0 |
| 2021-10-06 | $13.62 | $13.62 | $13.62 | $13.62 | $13.42 | 0 |
| 2021-09-30 | $13.19 | $13.85 | $13.13 | $13.62 | $13.42 | 1,502,680 |
| 2021-09-29 | $13.40 | $13.40 | $13.01 | $13.10 | $12.91 | 879,710 |
| 2021-09-28 | $13.44 | $13.55 | $13.10 | $13.42 | $13.23 | 1,127,260 |
| 2021-09-27 | $14.08 | $14.18 | $13.20 | $13.29 | $13.10 | 2,218,710 |
| 2021-09-24 | $14.67 | $14.79 | $14.05 | $14.19 | $13.98 | 2,468,250 |
| 2021-09-23 | $15.15 | $15.37 | $14.70 | $14.83 | $14.61 | 3,040,340 |
| 2021-09-22 | $15.00 | $15.45 | $14.68 | $15.21 | $14.99 | 3,861,630 |
| 2021-09-21 | $15.59 | $15.59 | $15.59 | $15.59 | $15.36 | 0 |
| 2021-09-20 | $15.59 | $15.59 | $15.59 | $15.59 | $15.36 | 0 |
| 2021-09-17 | $15.00 | $15.83 | $14.97 | $15.59 | $15.36 | 4,946,240 |
| 2021-09-16 | $14.45 | $15.70 | $14.45 | $15.08 | $14.86 | 5,564,080 |
| 2021-09-15 | $14.39 | $14.67 | $14.37 | $14.49 | $14.28 | 1,222,980 |
| 2021-09-14 | $14.85 | $14.90 | $14.43 | $14.49 | $14.28 | 2,328,410 |
| 2021-09-13 | $14.33 | $14.99 | $14.09 | $14.85 | $14.63 | 3,317,530 |
| 2021-09-10 | $14.24 | $14.66 | $14.13 | $14.33 | $14.12 | 2,429,590 |
| 2021-09-09 | $14.13 | $14.27 | $14.02 | $14.22 | $14.01 | 1,377,210 |
| 2021-09-08 | $14.19 | $14.24 | $14.03 | $14.13 | $13.93 | 1,865,120 |
| 2021-09-07 | $13.80 | $14.38 | $13.78 | $14.24 | $14.03 | 3,276,670 |
| 2021-09-06 | $13.67 | $13.86 | $13.48 | $13.80 | $13.60 | 1,664,330 |
| 2021-09-03 | $13.15 | $13.64 | $13.15 | $13.53 | $13.33 | 1,353,520 |
| 2021-09-02 | $13.30 | $13.31 | $13.16 | $13.29 | $13.10 | 676,230 |
| 2021-09-01 | $13.13 | $13.38 | $13.03 | $13.36 | $13.17 | 1,068,260 |
| 2021-08-31 | $13.16 | $13.25 | $12.96 | $13.13 | $12.94 | 627,980 |
| 2021-08-30 | $13.27 | $13.27 | $12.98 | $13.12 | $12.93 | 706,060 |
| 2021-08-27 | $13.30 | $13.32 | $13.14 | $13.27 | $13.08 | 716,230 |
| 2021-08-26 | $13.32 | $13.47 | $13.19 | $13.39 | $13.20 | 772,400 |
| 2021-08-25 | $13.28 | $13.47 | $13.19 | $13.43 | $13.24 | 665,960 |
| 2021-08-24 | $13.28 | $13.46 | $13.24 | $13.33 | $13.14 | 886,360 |
| 2021-08-23 | $12.88 | $13.28 | $12.88 | $13.25 | $13.06 | 1,127,100 |
| 2021-08-20 | $13.20 | $13.20 | $12.73 | $12.83 | $12.64 | 1,319,760 |
| 2021-08-19 | $13.27 | $13.41 | $13.19 | $13.20 | $13.01 | 1,040,000 |
| 2021-08-18 | $13.33 | $13.49 | $13.23 | $13.41 | $13.22 | 809,930 |
| 2021-08-17 | $13.57 | $13.71 | $13.30 | $13.33 | $13.14 | 1,321,560 |
| 2021-08-16 | $13.65 | $13.79 | $13.46 | $13.73 | $13.53 | 1,084,610 |
| 2021-08-13 | $13.58 | $13.88 | $13.50 | $13.68 | $13.48 | 1,502,280 |
| 2021-08-12 | $13.53 | $13.67 | $13.46 | $13.53 | $13.33 | 1,147,090 |
| 2021-08-11 | $13.62 | $13.69 | $13.46 | $13.53 | $13.33 | 758,680 |
| 2021-08-10 | $13.59 | $13.72 | $13.45 | $13.64 | $13.44 | 828,860 |
| 2021-08-09 | $13.22 | $13.64 | $13.11 | $13.58 | $13.38 | 1,239,350 |
| 2021-08-06 | $13.58 | $13.58 | $13.25 | $13.25 | $13.06 | 1,216,590 |
| 2021-08-05 | $13.78 | $13.78 | $13.53 | $13.59 | $13.39 | 1,262,140 |
| 2021-08-04 | $14.02 | $14.02 | $13.67 | $13.82 | $13.62 | 2,755,980 |
| 2021-08-03 | $14.25 | $14.49 | $14.12 | $14.49 | $14.28 | 1,009,860 |
| 2021-08-02 | $14.04 | $14.30 | $13.76 | $14.23 | $14.02 | 886,580 |
| 2021-07-30 | $13.98 | $14.09 | $13.82 | $14.09 | $13.89 | 871,250 |
| 2021-07-29 | $14.00 | $14.48 | $13.91 | $13.97 | $13.77 | 427,610 |
| 2021-07-28 | $14.21 | $14.28 | $13.82 | $13.84 | $13.64 | 661,260 |
| 2021-07-27 | $14.38 | $14.50 | $14.12 | $14.16 | $13.95 | 676,800 |
| 2021-07-26 | $14.79 | $14.90 | $14.32 | $14.40 | $14.19 | 816,040 |
| 2021-07-23 | $15.05 | $15.09 | $14.79 | $14.80 | $14.59 | 771,860 |
| 2021-07-22 | $15.01 | $15.15 | $14.89 | $15.05 | $14.83 | 543,030 |
| 2021-07-21 | $14.94 | $15.28 | $14.94 | $15.01 | $14.79 | 686,270 |
| 2021-07-20 | $15.18 | $15.18 | $14.85 | $14.93 | $14.71 | 538,330 |
| 2021-07-19 | $14.91 | $15.40 | $14.75 | $15.11 | $14.89 | 1,445,380 |
| 2021-07-16 | $14.96 | $14.97 | $14.76 | $14.79 | $14.58 | 588,380 |
| 2021-07-15 | $15.10 | $15.10 | $14.82 | $14.97 | $14.75 | 586,120 |
| 2021-07-14 | $15.16 | $15.28 | $15.08 | $15.10 | $14.88 | 469,070 |
| 2021-07-13 | $15.36 | $15.42 | $15.16 | $15.21 | $14.99 | 576,420 |
| 2021-07-12 | $15.34 | $15.44 | $15.19 | $15.36 | $15.14 | 753,970 |
| 2021-07-09 | $15.32 | $15.50 | $15.16 | $15.26 | $15.04 | 764,720 |
| 2021-07-08 | $15.59 | $15.83 | $15.28 | $15.42 | $15.20 | 772,610 |
| 2021-07-07 | $15.00 | $15.99 | $14.85 | $15.52 | $15.29 | 1,780,540 |
| 2021-07-06 | $14.93 | $15.22 | $14.85 | $15.02 | $14.80 | 518,370 |
| 2021-07-05 | $14.84 | $14.88 | $14.65 | $14.88 | $14.66 | 499,860 |
| 2021-07-02 | $15.11 | $15.11 | $14.70 | $14.74 | $14.53 | 862,600 |
| 2021-07-01 | $15.40 | $15.47 | $15.08 | $15.11 | $14.89 | 773,250 |
| 2021-06-30 | $15.49 | $15.51 | $15.32 | $15.35 | $15.13 | 626,890 |
| 2021-06-29 | $15.56 | $15.68 | $15.42 | $15.46 | $15.24 | 501,460 |
| 2021-06-28 | $15.43 | $15.60 | $15.19 | $15.58 | $15.35 | 707,470 |
| 2021-06-25 | $15.53 | $15.53 | $15.16 | $15.39 | $15.17 | 650,040 |
| 2021-06-24 | $15.68 | $15.68 | $15.35 | $15.37 | $15.15 | 955,820 |
| 2021-06-23 | $15.67 | $15.77 | $15.60 | $15.62 | $15.39 | 677,150 |
| 2021-06-22 | $15.91 | $15.91 | $15.61 | $15.72 | $15.49 | 552,150 |
| 2021-06-21 | $15.60 | $15.91 | $15.54 | $15.67 | $15.44 | 706,190 |
| 2021-06-18 | $15.87 | $16.18 | $15.86 | $15.96 | $15.73 | 499,400 |
| 2021-06-17 | $22.80 | $22.89 | $22.58 | $22.71 | $15.63 | 769,750 |
| 2021-06-16 | $23.40 | $23.40 | $22.65 | $22.77 | $15.67 | 931,400 |
| 2021-06-15 | $23.20 | $23.51 | $23.01 | $23.50 | $16.18 | 634,700 |
| 2021-06-14 | $23.18 | $23.18 | $23.18 | $23.18 | $15.96 | 0 |
| 2021-06-11 | $23.44 | $23.70 | $23.10 | $23.18 | $15.96 | 894,560 |
| 2021-06-10 | $23.08 | $23.23 | $22.95 | $23.22 | $15.98 | 551,200 |
| 2021-06-09 | $23.24 | $23.34 | $23.00 | $23.18 | $15.96 | 376,780 |
| 2021-06-08 | $23.60 | $23.74 | $23.22 | $23.36 | $16.08 | 617,980 |
| 2021-06-07 | $22.86 | $23.62 | $22.85 | $23.53 | $16.20 | 1,213,120 |
| 2021-06-04 | $22.90 | $23.06 | $22.79 | $22.85 | $15.73 | 360,940 |
| 2021-06-03 | $22.98 | $23.22 | $22.90 | $23.00 | $15.83 | 602,660 |
| 2021-06-02 | $22.95 | $23.07 | $22.87 | $22.91 | $15.77 | 611,120 |
| 2021-06-01 | $22.82 | $22.95 | $22.68 | $22.93 | $15.78 | 406,680 |
| 2021-05-31 | $22.68 | $22.79 | $22.55 | $22.77 | $15.67 | 330,550 |
| 2021-05-28 | $22.98 | $22.98 | $22.63 | $22.68 | $15.61 | 436,600 |
| 2021-05-27 | $22.83 | $22.97 | $22.77 | $22.89 | $15.76 | 456,140 |
| 2021-05-26 | $22.58 | $22.99 | $22.46 | $22.87 | $15.74 | 553,460 |
| 2021-05-25 | $22.48 | $22.66 | $22.40 | $22.58 | $15.54 | 526,260 |
| 2021-05-24 | $22.29 | $22.53 | $22.11 | $22.49 | $15.48 | 379,720 |
| 2021-05-21 | $22.10 | $22.40 | $22.10 | $22.30 | $15.35 | 396,720 |
| 2021-05-20 | $22.58 | $22.58 | $22.03 | $22.16 | $15.25 | 854,320 |
| 2021-05-19 | $22.95 | $22.96 | $22.55 | $22.58 | $15.54 | 808,380 |
| 2021-05-18 | $23.24 | $23.25 | $22.81 | $22.95 | $15.80 | 610,740 |
| 2021-05-17 | $23.26 | $23.36 | $23.13 | $23.17 | $15.95 | 559,340 |
| 2021-05-14 | $23.35 | $23.35 | $23.08 | $23.26 | $16.01 | 535,510 |
| 2021-05-13 | $23.33 | $23.33 | $23.02 | $23.09 | $15.89 | 512,900 |
| 2021-05-12 | $23.06 | $23.35 | $22.91 | $23.35 | $16.07 | 475,670 |
| 2021-05-11 | $22.91 | $23.08 | $22.80 | $23.07 | $15.88 | 458,420 |
| 2021-05-10 | $23.00 | $23.06 | $22.80 | $22.98 | $15.82 | 570,100 |
| 2021-05-07 | $23.27 | $23.40 | $23.00 | $23.05 | $15.87 | 725,320 |
| 2021-05-06 | $23.64 | $23.65 | $22.80 | $23.19 | $15.96 | 1,122,240 |
| 2021-05-05 | $23.65 | $23.65 | $23.65 | $23.65 | $16.28 | 0 |
| 2021-05-04 | $23.65 | $23.65 | $23.65 | $23.65 | $16.28 | 0 |
| 2021-04-30 | $24.60 | $24.60 | $23.65 | $23.65 | $16.28 | 2,545,340 |
| 2021-04-29 | $26.40 | $26.50 | $26.10 | $26.28 | $18.09 | 614,920 |
| 2021-04-28 | $26.21 | $26.58 | $26.00 | $26.55 | $18.28 | 542,330 |
| 2021-04-27 | $26.39 | $26.40 | $25.91 | $26.22 | $18.05 | 549,660 |
| 2021-04-26 | $26.30 | $26.79 | $26.25 | $26.43 | $18.19 | 511,620 |
| 2021-04-23 | $26.77 | $26.81 | $26.21 | $26.30 | $18.10 | 709,090 |
| 2021-04-22 | $26.96 | $27.00 | $26.65 | $26.77 | $18.43 | 447,420 |
| 2021-04-21 | $26.82 | $27.00 | $26.59 | $26.83 | $18.47 | 547,120 |
| 2021-04-20 | $27.61 | $27.68 | $26.86 | $26.92 | $18.53 | 1,070,850 |
| 2021-04-19 | $26.75 | $27.78 | $26.70 | $27.40 | $18.86 | 1,104,860 |
| 2021-04-16 | $26.73 | $26.95 | $26.55 | $26.85 | $18.48 | 612,240 |
| 2021-04-15 | $26.59 | $26.73 | $26.42 | $26.56 | $18.28 | 447,500 |
| 2021-04-14 | $26.10 | $26.74 | $26.10 | $26.70 | $18.38 | 647,380 |
| 2021-04-13 | $26.35 | $26.49 | $26.15 | $26.28 | $18.09 | 547,820 |
| 2021-04-12 | $27.03 | $27.13 | $26.29 | $26.33 | $18.12 | 1,313,190 |
| 2021-04-09 | $27.29 | $27.38 | $27.06 | $27.28 | $18.78 | 567,440 |
| 2021-04-08 | $27.65 | $27.65 | $27.16 | $27.16 | $18.70 | 1,411,020 |
| 2021-04-07 | $27.90 | $27.90 | $27.65 | $27.76 | $19.11 | 969,990 |
| 2021-04-06 | $27.84 | $28.10 | $27.61 | $27.89 | $19.20 | 904,940 |
| 2021-04-05 | $27.85 | $27.85 | $27.85 | $27.85 | $19.17 | 0 |
| 2021-04-02 | $27.85 | $27.98 | $27.40 | $27.85 | $19.17 | 1,129,480 |
| 2021-04-01 | $27.88 | $28.17 | $27.55 | $27.55 | $18.96 | 1,620,780 |
| 2021-03-31 | $29.10 | $29.39 | $27.80 | $28.00 | $19.27 | 2,748,180 |
| 2021-03-30 | $28.31 | $28.45 | $27.82 | $28.20 | $19.41 | 1,494,040 |
| 2021-03-29 | $28.09 | $28.17 | $27.56 | $28.11 | $19.35 | 1,225,860 |
| 2021-03-26 | $28.02 | $28.17 | $27.66 | $28.04 | $19.30 | 1,403,620 |
| 2021-03-25 | $28.60 | $28.94 | $27.51 | $27.55 | $18.96 | 1,728,440 |
| 2021-03-24 | $28.76 | $29.20 | $28.13 | $28.64 | $19.71 | 1,979,530 |
| 2021-03-23 | $27.43 | $28.85 | $27.43 | $28.78 | $19.81 | 2,934,270 |
| 2021-03-22 | $27.35 | $28.00 | $27.35 | $27.61 | $19.00 | 1,653,840 |
| 2021-03-19 | $26.82 | $27.73 | $26.75 | $27.35 | $18.83 | 2,127,880 |
| 2021-03-18 | $26.77 | $27.04 | $26.62 | $27.03 | $18.61 | 1,570,040 |
| 2021-03-17 | $26.25 | $26.96 | $26.13 | $26.93 | $18.54 | 2,099,220 |
| 2021-03-16 | $25.72 | $25.99 | $25.66 | $25.91 | $17.83 | 860,940 |
| 2021-03-15 | $25.60 | $26.28 | $25.35 | $25.85 | $17.79 | 1,323,440 |
| 2021-03-12 | $26.18 | $26.19 | $25.58 | $25.65 | $17.66 | 1,726,080 |
| 2021-03-11 | $25.97 | $26.27 | $25.45 | $26.23 | $18.06 | 2,973,200 |
| 2021-03-10 | $25.72 | $27.20 | $25.60 | $26.86 | $18.49 | 4,587,610 |
| 2021-03-09 | $26.00 | $26.48 | $24.48 | $24.73 | $17.02 | 1,396,160 |
| 2021-03-08 | $26.72 | $26.84 | $25.96 | $26.09 | $17.96 | 939,100 |
| 2021-03-05 | $26.18 | $26.55 | $25.83 | $26.44 | $18.20 | 679,620 |
| 2021-03-04 | $26.83 | $26.95 | $26.24 | $26.35 | $18.14 | 1,329,680 |
| 2021-03-03 | $26.86 | $27.18 | $26.54 | $27.02 | $18.60 | 1,054,020 |
| 2021-03-02 | $27.50 | $27.50 | $26.68 | $26.81 | $18.45 | 1,022,340 |
| 2021-03-01 | $26.68 | $27.34 | $26.63 | $27.24 | $18.75 | 1,265,140 |
| 2021-02-26 | $26.15 | $26.80 | $25.90 | $26.52 | $18.25 | 1,081,520 |
| 2021-02-25 | $27.18 | $27.20 | $26.11 | $26.46 | $18.21 | 1,297,840 |
| 2021-02-24 | $27.30 | $27.55 | $26.84 | $27.03 | $18.61 | 1,366,060 |
| 2021-02-23 | $27.61 | $27.91 | $26.91 | $27.58 | $18.98 | 1,379,100 |
| 2021-02-22 | $28.18 | $28.69 | $27.67 | $27.67 | $19.05 | 2,499,410 |
| 2021-02-19 | $26.95 | $28.16 | $26.71 | $28.02 | $19.29 | 2,220,840 |
| 2021-02-18 | $27.84 | $27.85 | $26.78 | $27.17 | $18.70 | 1,986,300 |
| 2021-02-17 | $27.13 | $27.13 | $27.13 | $27.13 | $18.67 | 0 |
| 2021-02-16 | $27.13 | $27.13 | $27.13 | $27.13 | $18.67 | 0 |
| 2021-02-15 | $27.13 | $27.13 | $27.13 | $27.13 | $18.67 | 0 |
| 2021-02-12 | $27.13 | $27.13 | $27.13 | $27.13 | $18.67 | 0 |
| 2021-02-11 | $27.13 | $27.13 | $27.13 | $27.13 | $18.67 | 0 |
| 2021-02-10 | $25.82 | $27.50 | $25.52 | $27.13 | $18.67 | 2,111,040 |
| 2021-02-09 | $25.75 | $26.15 | $25.50 | $25.82 | $17.77 | 1,152,380 |
| 2021-02-08 | $25.58 | $26.16 | $25.00 | $25.77 | $17.74 | 1,177,800 |
| 2021-02-05 | $26.08 | $26.46 | $25.30 | $25.40 | $17.48 | 1,493,100 |
| 2021-02-04 | $25.62 | $26.66 | $25.60 | $26.23 | $18.06 | 2,309,800 |
| 2021-02-03 | $25.86 | $26.46 | $25.54 | $25.68 | $17.68 | 1,579,700 |
| 2021-02-02 | $26.50 | $26.89 | $25.62 | $26.23 | $18.06 | 3,092,280 |
| 2021-02-01 | $23.71 | $25.77 | $23.69 | $25.77 | $17.74 | 2,725,920 |
| 2021-01-29 | $23.45 | $23.71 | $22.68 | $23.43 | $16.13 | 1,551,120 |
| 2021-01-28 | $23.66 | $23.84 | $23.28 | $23.44 | $16.13 | 1,010,360 |
| 2021-01-27 | $23.64 | $24.33 | $23.49 | $23.88 | $16.44 | 1,298,800 |
| 2021-01-26 | $23.85 | $24.50 | $23.85 | $24.00 | $16.52 | 1,490,600 |
| 2021-01-25 | $23.88 | $24.95 | $23.88 | $24.25 | $16.69 | 3,681,950 |
| 2021-01-22 | $29.20 | $31.20 | $26.51 | $26.53 | $18.26 | 7,641,500 |
| 2021-01-21 | $26.30 | $29.65 | $26.28 | $29.45 | $20.27 | 5,101,650 |
| 2021-01-20 | $26.90 | $27.24 | $26.53 | $26.99 | $18.58 | 2,475,270 |
| 2021-01-19 | $25.99 | $28.17 | $25.83 | $26.95 | $18.55 | 3,488,970 |
| 2021-01-18 | $24.13 | $26.11 | $24.13 | $26.10 | $17.97 | 2,031,060 |
| 2021-01-15 | $24.22 | $25.65 | $24.05 | $25.13 | $17.30 | 2,253,730 |
| 2021-01-14 | $23.08 | $24.40 | $23.06 | $24.15 | $16.62 | 1,361,080 |
| 2021-01-13 | $23.84 | $23.84 | $23.05 | $23.15 | $15.94 | 843,000 |
| 2021-01-12 | $22.54 | $23.88 | $22.38 | $23.65 | $16.28 | 1,324,980 |
| 2021-01-11 | $23.69 | $23.75 | $22.64 | $22.78 | $15.68 | 1,417,130 |
| 2021-01-08 | $24.35 | $24.55 | $23.54 | $23.68 | $16.30 | 1,353,910 |
| 2021-01-07 | $25.15 | $25.41 | $24.32 | $24.50 | $16.86 | 1,448,420 |
| 2021-01-06 | $25.20 | $25.46 | $24.75 | $25.31 | $17.42 | 1,466,320 |
| 2021-01-05 | $24.78 | $25.55 | $24.52 | $25.24 | $17.37 | 1,562,070 |
| 2021-01-04 | $23.76 | $24.94 | $23.39 | $24.79 | $17.06 | 1,713,630 |
| 2021-01-01 | $23.75 | $23.75 | $23.75 | $23.75 | $16.35 | 0 |
| 2020-12-31 | $23.08 | $24.00 | $23.01 | $23.75 | $16.35 | 1,126,470 |
| 2020-12-30 | $22.50 | $23.27 | $22.21 | $23.10 | $15.90 | 967,860 |
| 2020-12-29 | $22.20 | $22.77 | $22.03 | $22.55 | $15.52 | 916,340 |
| 2020-12-28 | $23.11 | $23.19 | $22.13 | $22.20 | $15.28 | 1,321,740 |
| 2020-12-25 | $23.26 | $23.45 | $22.50 | $23.30 | $16.04 | 853,150 |
| 2020-12-24 | $23.30 | $23.57 | $22.57 | $22.66 | $15.60 | 1,082,720 |
| 2020-12-23 | $23.59 | $23.74 | $22.88 | $23.32 | $16.05 | 1,057,540 |
| 2020-12-22 | $24.35 | $24.45 | $23.43 | $23.49 | $16.17 | 1,377,140 |
| 2020-12-21 | $24.20 | $24.60 | $24.00 | $24.50 | $16.86 | 710,360 |
| 2020-12-18 | $25.24 | $25.24 | $24.06 | $24.09 | $16.58 | 989,180 |
| 2020-12-17 | $24.86 | $24.97 | $24.07 | $24.97 | $17.19 | 630,440 |
| 2020-12-16 | $25.27 | $25.27 | $24.44 | $24.57 | $16.91 | 754,860 |
| 2020-12-15 | $25.55 | $25.55 | $25.08 | $25.26 | $17.39 | 799,100 |
| 2020-12-14 | $25.73 | $25.89 | $25.21 | $25.40 | $17.48 | 686,200 |
| 2020-12-11 | $26.84 | $26.84 | $25.38 | $25.73 | $17.71 | 1,174,040 |
| 2020-12-10 | $26.50 | $26.87 | $26.15 | $26.56 | $18.28 | 561,680 |
| 2020-12-09 | $27.02 | $27.10 | $26.41 | $26.41 | $18.18 | 895,700 |
| 2020-12-08 | $27.12 | $27.45 | $26.90 | $27.15 | $18.69 | 560,600 |
| 2020-12-07 | $27.56 | $27.77 | $27.21 | $27.35 | $18.83 | 848,120 |
| 2020-12-04 | $26.82 | $27.45 | $26.72 | $27.24 | $18.75 | 918,550 |
| 2020-12-03 | $26.80 | $27.11 | $26.74 | $26.88 | $18.50 | 755,940 |
| 2020-12-02 | $26.80 | $27.13 | $26.55 | $26.87 | $18.50 | 824,340 |
| 2020-12-01 | $26.26 | $27.14 | $26.09 | $26.85 | $18.48 | 1,002,260 |
| 2020-11-30 | $26.60 | $26.69 | $25.76 | $26.43 | $18.19 | 941,210 |
| 2020-11-27 | $26.93 | $26.93 | $26.31 | $26.53 | $18.26 | 790,120 |
| 2020-11-26 | $26.60 | $27.13 | $26.22 | $26.85 | $18.48 | 1,193,120 |
| 2020-11-25 | $27.62 | $27.82 | $26.60 | $26.61 | $18.32 | 1,816,920 |
| 2020-11-24 | $27.68 | $28.14 | $27.50 | $27.58 | $18.98 | 789,180 |
| 2020-11-23 | $27.65 | $28.14 | $27.09 | $27.85 | $19.17 | 1,896,460 |
| 2020-11-20 | $27.38 | $27.50 | $27.13 | $27.35 | $18.83 | 783,000 |
| 2020-11-19 | $27.28 | $27.58 | $27.10 | $27.46 | $18.90 | 632,920 |
| 2020-11-18 | $27.45 | $27.90 | $27.13 | $27.41 | $18.87 | 964,480 |
| 2020-11-17 | $27.70 | $27.90 | $27.10 | $27.19 | $18.72 | 959,600 |
| 2020-11-16 | $26.94 | $27.67 | $26.81 | $27.65 | $19.03 | 1,285,080 |
| 2020-11-13 | $27.43 | $27.47 | $26.76 | $26.83 | $18.47 | 1,097,280 |
| 2020-11-12 | $27.50 | $27.60 | $27.01 | $27.42 | $18.87 | 665,960 |
| 2020-11-11 | $27.39 | $27.85 | $27.21 | $27.41 | $18.87 | 1,097,550 |
| 2020-11-10 | $27.88 | $28.24 | $27.22 | $27.39 | $18.85 | 1,380,860 |
| 2020-11-09 | $27.49 | $28.10 | $27.20 | $27.81 | $19.14 | 1,568,300 |
| 2020-11-06 | $27.77 | $27.78 | $27.00 | $27.13 | $18.67 | 1,261,620 |
| 2020-11-05 | $27.82 | $28.00 | $27.50 | $27.81 | $19.14 | 1,245,170 |
| 2020-11-04 | $28.24 | $28.75 | $27.35 | $27.42 | $18.87 | 1,413,130 |
| 2020-11-03 | $27.13 | $28.45 | $26.80 | $28.40 | $19.55 | 1,791,320 |
| 2020-11-02 | $26.80 | $27.16 | $26.19 | $26.75 | $18.41 | 1,102,200 |
| 2020-10-30 | $27.68 | $27.69 | $26.70 | $26.86 | $18.49 | 1,465,560 |
| 2020-10-29 | $27.67 | $28.24 | $27.63 | $27.68 | $19.05 | 1,435,480 |
| 2020-10-28 | $28.16 | $28.68 | $27.30 | $28.11 | $19.35 | 1,851,970 |
| 2020-10-27 | $28.49 | $28.96 | $27.38 | $28.00 | $19.27 | 2,599,080 |
| 2020-10-26 | $29.80 | $29.80 | $28.56 | $28.73 | $19.78 | 2,239,270 |
| 2020-10-23 | $31.53 | $31.78 | $30.31 | $30.40 | $20.93 | 1,186,300 |
| 2020-10-22 | $31.02 | $31.95 | $30.67 | $31.78 | $21.88 | 613,600 |
| 2020-10-21 | $32.03 | $32.03 | $31.11 | $31.22 | $21.49 | 695,430 |
| 2020-10-20 | $31.45 | $32.12 | $30.71 | $32.03 | $22.05 | 809,880 |
| 2020-10-19 | $31.98 | $31.98 | $31.10 | $31.37 | $21.59 | 788,970 |
| 2020-10-16 | $31.86 | $32.10 | $31.40 | $31.73 | $21.84 | 758,260 |
| 2020-10-15 | $32.01 | $32.16 | $31.64 | $31.66 | $21.79 | 588,440 |
| 2020-10-14 | $31.88 | $32.30 | $31.63 | $31.93 | $21.98 | 689,820 |
| 2020-10-13 | $31.88 | $32.32 | $31.63 | $31.87 | $21.94 | 745,660 |
| 2020-10-12 | $31.38 | $31.93 | $31.25 | $31.87 | $21.94 | 918,940 |
| 2020-10-09 | $30.38 | $31.45 | $30.23 | $31.40 | $21.61 | 1,280,920 |
| 2020-10-08 | $30.10 | $30.10 | $30.10 | $30.10 | $20.72 | 0 |
| 2020-10-07 | $30.10 | $30.10 | $30.10 | $30.10 | $20.72 | 0 |
| 2020-10-06 | $30.10 | $30.10 | $30.10 | $30.10 | $20.72 | 0 |
| 2020-10-05 | $30.10 | $30.10 | $30.10 | $30.10 | $20.72 | 0 |
| 2020-10-02 | $30.10 | $30.10 | $30.10 | $30.10 | $20.72 | 0 |
| 2020-10-01 | $30.10 | $30.10 | $30.10 | $30.10 | $20.72 | 0 |
| 2020-09-30 | $30.50 | $30.83 | $29.80 | $30.10 | $20.72 | 1,070,320 |
| 2020-09-29 | $29.79 | $31.05 | $29.65 | $30.76 | $21.17 | 921,300 |
| 2020-09-28 | $30.68 | $30.68 | $29.80 | $29.83 | $20.53 | 797,780 |
| 2020-09-25 | $30.92 | $30.92 | $29.96 | $30.43 | $20.95 | 746,420 |
| 2020-09-24 | $31.08 | $31.74 | $30.52 | $30.63 | $21.08 | 848,520 |
| 2020-09-23 | $31.38 | $31.79 | $30.75 | $31.24 | $21.50 | 893,100 |
| 2020-09-22 | $31.44 | $31.50 | $30.81 | $31.11 | $21.41 | 570,860 |
| 2020-09-21 | $31.99 | $31.99 | $31.40 | $31.57 | $21.73 | 670,980 |
| 2020-09-18 | $31.43 | $31.97 | $31.06 | $31.85 | $21.92 | 832,670 |
| 2020-09-17 | $31.24 | $31.68 | $30.80 | $31.46 | $21.66 | 685,550 |
| 2020-09-16 | $31.35 | $31.70 | $30.66 | $31.13 | $21.43 | 986,040 |
| 2020-09-15 | $31.13 | $31.48 | $30.73 | $31.27 | $21.52 | 536,400 |
| 2020-09-14 | $31.26 | $31.77 | $30.70 | $31.27 | $21.52 | 941,520 |
| 2020-09-11 | $30.29 | $31.36 | $30.25 | $31.30 | $21.54 | 1,204,460 |
| 2020-09-10 | $32.10 | $32.18 | $30.36 | $30.65 | $21.10 | 1,523,980 |
| 2020-09-09 | $33.00 | $33.32 | $31.36 | $31.50 | $21.68 | 1,665,740 |
| 2020-09-08 | $34.48 | $34.48 | $32.61 | $33.30 | $22.92 | 1,411,960 |
| 2020-09-07 | $34.80 | $35.18 | $33.81 | $34.08 | $23.46 | 1,265,170 |
| 2020-09-04 | $33.99 | $35.10 | $33.53 | $34.70 | $23.89 | 1,371,300 |
| 2020-09-03 | $35.62 | $35.71 | $34.18 | $34.18 | $23.53 | 1,864,500 |
| 2020-09-02 | $35.92 | $36.37 | $35.44 | $35.62 | $24.52 | 933,920 |
| 2020-09-01 | $36.39 | $36.44 | $35.56 | $35.95 | $24.75 | 1,664,180 |
| 2020-08-31 | $36.69 | $37.08 | $36.52 | $36.60 | $25.19 | 1,427,620 |
| 2020-08-28 | $36.95 | $36.95 | $36.30 | $36.73 | $25.28 | 978,040 |
| 2020-08-27 | $36.75 | $37.04 | $36.03 | $36.71 | $25.27 | 1,023,760 |
| 2020-08-26 | $37.47 | $37.63 | $36.53 | $36.66 | $25.23 | 1,672,170 |
| 2020-08-25 | $37.90 | $38.69 | $37.25 | $37.55 | $25.85 | 2,215,940 |
| 2020-08-24 | $37.70 | $37.70 | $35.81 | $37.52 | $25.83 | 2,853,160 |
| 2020-08-21 | $36.62 | $38.76 | $36.57 | $37.35 | $25.71 | 2,719,180 |
| 2020-08-20 | $37.19 | $37.75 | $36.51 | $36.96 | $25.44 | 2,457,170 |
| 2020-08-19 | $37.35 | $38.95 | $37.19 | $38.11 | $26.23 | 4,644,920 |
| 2020-08-18 | $38.66 | $38.69 | $36.75 | $37.30 | $25.67 | 4,679,820 |
| 2020-08-17 | $39.00 | $39.50 | $38.16 | $38.26 | $26.34 | 4,189,750 |
| 2020-08-14 | $37.30 | $38.90 | $37.16 | $38.43 | $26.45 | 2,198,280 |
| 2020-08-13 | $36.46 | $37.46 | $36.15 | $37.40 | $25.74 | 1,626,600 |
| 2020-08-12 | $36.56 | $36.87 | $35.07 | $36.26 | $24.96 | 1,710,940 |
| 2020-08-11 | $37.97 | $38.00 | $36.56 | $36.56 | $25.17 | 1,512,640 |
| 2020-08-10 | $37.36 | $38.49 | $37.01 | $37.69 | $25.94 | 1,985,040 |
| 2020-08-07 | $37.27 | $37.68 | $35.80 | $37.38 | $25.73 | 1,436,750 |
| 2020-08-06 | $37.46 | $37.94 | $36.77 | $37.42 | $25.76 | 1,375,620 |
| 2020-08-05 | $37.51 | $38.38 | $37.00 | $37.73 | $25.97 | 1,303,120 |
| 2020-08-04 | $38.99 | $38.99 | $36.90 | $37.51 | $25.82 | 1,928,480 |
| 2020-08-03 | $39.00 | $39.80 | $38.33 | $38.81 | $26.71 | 2,093,740 |
| 2020-07-31 | $38.40 | $38.95 | $37.86 | $38.30 | $26.36 | 1,476,440 |
| 2020-07-30 | $37.44 | $38.79 | $37.42 | $38.41 | $26.44 | 1,839,970 |
| 2020-07-29 | $36.96 | $38.15 | $36.58 | $37.86 | $26.06 | 1,708,060 |
| 2020-07-28 | $37.65 | $37.90 | $37.00 | $37.42 | $25.76 | 998,240 |
| 2020-07-27 | $37.06 | $37.96 | $36.75 | $37.41 | $25.75 | 1,497,480 |
| 2020-07-24 | $38.56 | $38.65 | $36.51 | $36.58 | $25.18 | 2,367,950 |
| 2020-07-23 | $38.00 | $38.94 | $37.74 | $38.79 | $26.70 | 2,274,560 |
| 2020-07-22 | $38.39 | $39.28 | $38.01 | $38.38 | $26.42 | 1,640,850 |
| 2020-07-21 | $38.80 | $39.16 | $37.68 | $38.40 | $26.43 | 2,159,980 |
| 2020-07-20 | $36.50 | $39.49 | $36.50 | $38.85 | $26.74 | 3,754,350 |
| 2020-07-17 | $34.50 | $36.08 | $33.33 | $36.00 | $24.78 | 3,010,970 |
| 2020-07-16 | $38.40 | $38.40 | $34.68 | $35.00 | $24.09 | 4,034,170 |
| 2020-07-15 | $39.79 | $40.21 | $38.02 | $38.08 | $26.21 | 3,443,470 |
| 2020-07-14 | $38.91 | $41.28 | $38.40 | $40.49 | $27.87 | 4,061,580 |
| 2020-07-13 | $39.66 | $39.66 | $37.20 | $39.29 | $27.04 | 5,233,400 |
| 2020-07-10 | $38.23 | $41.66 | $38.18 | $40.11 | $27.61 | 3,809,680 |
| 2020-07-09 | $53.00 | $53.80 | $52.00 | $53.15 | $26.07 | 2,595,440 |
| 2020-07-08 | $47.24 | $52.58 | $47.03 | $52.58 | $25.79 | 3,241,830 |
| 2020-07-07 | $46.83 | $48.26 | $45.00 | $47.80 | $23.45 | 2,892,900 |
| 2020-07-06 | $46.72 | $47.39 | $45.89 | $46.95 | $23.03 | 1,654,890 |
| 2020-07-03 | $46.88 | $46.88 | $45.41 | $46.12 | $22.62 | 1,521,100 |
| 2020-07-02 | $47.41 | $47.77 | $46.53 | $46.71 | $22.91 | 1,427,700 |
| 2020-07-01 | $47.64 | $48.18 | $46.52 | $47.22 | $23.16 | 1,723,970 |
| 2020-06-30 | $47.15 | $47.96 | $46.49 | $47.63 | $23.36 | 1,518,340 |
| 2020-06-29 | $46.35 | $48.28 | $45.84 | $47.09 | $23.10 | 2,049,570 |
| 2020-06-26 | $46.17 | $46.17 | $46.17 | $46.17 | $22.65 | 0 |
| 2020-06-25 | $46.17 | $46.17 | $46.17 | $46.17 | $22.65 | 0 |
| 2020-06-24 | $45.94 | $46.80 | $45.38 | $46.17 | $22.65 | 1,786,070 |
| 2020-06-23 | $42.83 | $46.20 | $42.74 | $45.76 | $22.44 | 2,629,670 |
| 2020-06-22 | $42.77 | $43.65 | $42.60 | $42.93 | $21.06 | 1,514,000 |
| 2020-06-19 | $41.65 | $42.88 | $41.32 | $42.64 | $20.91 | 1,473,700 |
| 2020-06-18 | $42.80 | $43.46 | $41.53 | $41.67 | $20.44 | 1,695,600 |
| 2020-06-17 | $42.69 | $43.00 | $42.31 | $42.67 | $20.93 | 898,900 |
| 2020-06-16 | $42.13 | $42.80 | $41.87 | $42.66 | $20.92 | 1,184,500 |
| 2020-06-15 | $40.99 | $43.18 | $40.99 | $42.07 | $20.63 | 1,846,590 |
| 2020-06-12 | $40.50 | $41.69 | $40.50 | $41.38 | $20.30 | 845,430 |
| 2020-06-11 | $41.65 | $41.83 | $41.09 | $41.44 | $20.33 | 898,400 |
| 2020-06-10 | $40.48 | $41.87 | $40.33 | $41.55 | $20.38 | 1,158,900 |
| 2020-06-09 | $41.15 | $41.32 | $40.16 | $40.90 | $20.06 | 1,281,510 |
| 2020-06-08 | $40.70 | $42.25 | $39.82 | $41.31 | $20.26 | 2,137,710 |
| 2020-06-05 | $39.35 | $40.38 | $39.08 | $40.26 | $19.75 | 1,227,810 |
| 2020-06-04 | $38.94 | $39.51 | $38.66 | $39.27 | $19.26 | 891,500 |
| 2020-06-03 | $39.08 | $39.93 | $38.80 | $38.95 | $19.10 | 781,800 |
| 2020-06-02 | $39.39 | $39.46 | $38.68 | $39.23 | $19.24 | 879,200 |
| 2020-06-01 | $37.99 | $39.35 | $37.93 | $39.18 | $19.22 | 1,787,100 |
| 2020-05-29 | $37.85 | $38.58 | $37.32 | $37.90 | $18.59 | 1,099,140 |
| 2020-05-28 | $38.19 | $38.65 | $36.73 | $37.75 | $18.52 | 1,331,000 |
| 2020-05-27 | $38.29 | $39.18 | $37.85 | $38.17 | $18.72 | 1,344,770 |
| 2020-05-26 | $38.47 | $38.65 | $37.65 | $38.39 | $18.83 | 1,047,600 |
| 2020-05-25 | $37.67 | $39.25 | $37.67 | $38.38 | $18.82 | 996,100 |
| 2020-05-22 | $38.60 | $38.60 | $37.20 | $37.86 | $18.57 | 1,276,030 |
| 2020-05-21 | $38.60 | $39.45 | $38.03 | $38.22 | $18.75 | 1,102,700 |
| 2020-05-20 | $38.00 | $38.88 | $37.63 | $38.50 | $18.88 | 1,158,200 |
| 2020-05-19 | $38.25 | $38.38 | $37.30 | $38.22 | $18.75 | 1,311,940 |
| 2020-05-18 | $35.95 | $38.88 | $35.95 | $37.89 | $18.58 | 2,270,700 |
| 2020-05-15 | $37.38 | $37.47 | $35.51 | $36.01 | $17.66 | 1,231,900 |
| 2020-05-14 | $36.20 | $36.80 | $36.02 | $36.50 | $17.90 | 1,075,900 |
| 2020-05-13 | $36.00 | $36.57 | $35.73 | $36.46 | $17.88 | 1,291,600 |
| 2020-05-12 | $36.12 | $36.88 | $36.06 | $36.55 | $17.93 | 1,478,980 |
| 2020-05-11 | $35.38 | $37.14 | $35.20 | $36.02 | $17.67 | 2,150,680 |
| 2020-05-08 | $35.12 | $35.15 | $34.38 | $34.94 | $17.14 | 1,251,240 |
| 2020-05-07 | $34.73 | $35.68 | $34.58 | $34.84 | $17.09 | 1,915,010 |
| 2020-05-06 | $33.85 | $35.80 | $33.18 | $35.08 | $17.21 | 2,885,600 |
| 2020-05-05 | $34.49 | $34.49 | $34.49 | $34.49 | $16.92 | 0 |
| 2020-05-04 | $34.49 | $34.49 | $34.49 | $34.49 | $16.92 | 0 |
| 2020-05-01 | $34.49 | $34.49 | $34.49 | $34.49 | $16.92 | 0 |
| 2020-04-30 | $33.70 | $34.72 | $33.05 | $34.49 | $16.92 | 2,922,200 |
| 2020-04-29 | $34.19 | $35.00 | $33.70 | $34.23 | $16.79 | 3,667,440 |
| 2020-04-28 | $33.70 | $35.58 | $33.07 | $33.18 | $16.27 | 5,113,780 |
| 2020-04-27 | $32.89 | $32.89 | $32.89 | $32.89 | $16.13 | 1,159,140 |
| 2020-04-24 | $29.40 | $30.00 | $29.35 | $29.90 | $14.67 | 599,140 |
| 2020-04-23 | $29.21 | $29.84 | $29.21 | $29.56 | $14.50 | 452,640 |
| 2020-04-22 | $28.72 | $29.99 | $28.72 | $29.39 | $14.42 | 521,900 |
| 2020-04-21 | $29.20 | $29.20 | $28.69 | $29.00 | $14.22 | 346,700 |
| 2020-04-20 | $28.86 | $29.34 | $28.80 | $29.10 | $14.27 | 312,300 |
| 2020-04-17 | $29.28 | $29.31 | $28.90 | $29.06 | $14.25 | 474,140 |
| 2020-04-16 | $28.91 | $29.55 | $28.89 | $29.28 | $14.36 | 328,510 |
| 2020-04-15 | $29.55 | $29.90 | $29.02 | $29.27 | $14.36 | 526,900 |
| 2020-04-14 | $28.90 | $29.80 | $28.73 | $29.56 | $14.50 | 773,500 |
| 2020-04-13 | $29.10 | $30.55 | $29.10 | $29.33 | $14.39 | 1,309,700 |
| 2020-04-10 | $28.70 | $29.38 | $28.56 | $28.82 | $14.14 | 720,910 |
| 2020-04-09 | $28.92 | $28.94 | $28.51 | $28.85 | $14.15 | 435,110 |
| 2020-04-08 | $28.25 | $28.77 | $28.05 | $28.66 | $14.06 | 605,600 |
| 2020-04-07 | $27.80 | $28.30 | $27.60 | $28.26 | $13.86 | 655,300 |
| 2020-04-06 | $27.45 | $27.45 | $27.45 | $27.45 | $13.46 | 0 |
| 2020-04-03 | $27.49 | $27.75 | $27.22 | $27.45 | $13.46 | 268,700 |
| 2020-04-02 | $27.10 | $27.40 | $26.82 | $27.30 | $13.39 | 282,300 |
| 2020-04-01 | $27.10 | $27.24 | $26.91 | $26.91 | $13.20 | 411,400 |
| 2020-03-31 | $27.07 | $27.40 | $26.95 | $27.20 | $13.34 | 237,440 |
| 2020-03-30 | $27.19 | $27.19 | $26.80 | $26.99 | $13.24 | 261,700 |
| 2020-03-27 | $27.40 | $27.56 | $27.19 | $27.23 | $13.36 | 390,300 |
| 2020-03-26 | $27.45 | $27.71 | $27.01 | $27.24 | $13.36 | 320,840 |
| 2020-03-25 | $27.50 | $27.60 | $27.20 | $27.45 | $13.46 | 372,700 |
| 2020-03-24 | $27.29 | $27.50 | $26.68 | $27.15 | $13.32 | 353,500 |
| 2020-03-23 | $26.33 | $27.47 | $26.33 | $26.92 | $13.20 | 378,400 |
| 2020-03-20 | $26.98 | $27.46 | $26.83 | $27.28 | $13.38 | 293,500 |
| 2020-03-19 | $26.88 | $27.19 | $26.57 | $26.72 | $13.11 | 353,400 |
| 2020-03-18 | $27.58 | $27.76 | $27.02 | $27.05 | $13.27 | 366,600 |
| 2020-03-17 | $27.20 | $27.60 | $26.29 | $27.15 | $13.32 | 605,600 |
| 2020-03-16 | $28.22 | $28.36 | $27.11 | $27.15 | $13.32 | 553,300 |
| 2020-03-13 | $27.52 | $28.38 | $27.22 | $27.99 | $13.73 | 762,170 |
| 2020-03-12 | $29.30 | $29.30 | $28.56 | $28.77 | $14.11 | 593,470 |
| 2020-03-11 | $29.13 | $29.95 | $29.13 | $29.53 | $14.48 | 974,700 |
| 2020-03-10 | $28.92 | $29.47 | $28.68 | $29.25 | $14.35 | 808,160 |
| 2020-03-09 | $29.00 | $30.37 | $28.30 | $29.65 | $14.54 | 1,242,200 |
| 2020-03-06 | $29.56 | $30.95 | $29.56 | $29.73 | $14.58 | 1,856,670 |
| 2020-03-05 | $28.76 | $29.08 | $28.41 | $28.84 | $14.15 | 732,770 |
| 2020-03-04 | $28.16 | $28.70 | $28.11 | $28.58 | $14.02 | 501,800 |
| 2020-03-03 | $28.28 | $28.80 | $27.92 | $28.35 | $13.91 | 750,100 |
| 2020-03-02 | $27.00 | $28.28 | $27.00 | $27.92 | $13.69 | 440,800 |
| 2020-02-28 | $27.70 | $27.70 | $26.80 | $26.85 | $13.17 | 576,500 |
| 2020-02-27 | $28.11 | $28.39 | $28.10 | $28.22 | $13.84 | 497,000 |
| 2020-02-26 | $28.36 | $28.77 | $28.11 | $28.21 | $13.84 | 485,600 |
| 2020-02-25 | $28.59 | $28.77 | $27.84 | $28.42 | $13.94 | 715,900 |
| 2020-02-24 | $28.92 | $29.43 | $28.90 | $29.14 | $14.29 | 652,300 |
| 2020-02-21 | $28.93 | $29.00 | $28.60 | $28.89 | $14.17 | 513,400 |
| 2020-02-20 | $28.77 | $29.06 | $28.52 | $28.77 | $14.11 | 545,500 |
| 2020-02-19 | $29.47 | $29.47 | $28.73 | $28.76 | $14.11 | 1,035,330 |
| 2020-02-18 | $30.00 | $30.11 | $29.26 | $29.55 | $14.49 | 1,939,460 |
| 2020-02-17 | $29.94 | $30.94 | $29.80 | $30.78 | $15.10 | 3,084,700 |
| 2020-02-14 | $28.12 | $29.38 | $27.50 | $28.73 | $14.09 | 998,960 |
| 2020-02-13 | $28.03 | $29.57 | $28.03 | $28.62 | $14.04 | 1,346,960 |
| 2020-02-12 | $27.45 | $27.97 | $27.41 | $27.80 | $13.64 | 384,800 |
| 2020-02-11 | $27.99 | $28.19 | $27.21 | $27.35 | $13.41 | 447,260 |
| 2020-02-10 | $26.46 | $28.53 | $26.35 | $27.92 | $13.69 | 784,860 |
| 2020-02-07 | $26.10 | $26.44 | $25.85 | $26.23 | $12.87 | 300,800 |
| 2020-02-06 | $25.40 | $26.34 | $25.40 | $26.21 | $12.86 | 503,810 |
| 2020-02-05 | $25.18 | $26.01 | $25.09 | $25.40 | $12.46 | 525,200 |
| 2020-02-04 | $23.41 | $25.23 | $23.41 | $25.20 | $12.36 | 916,720 |
| 2020-02-03 | $26.01 | $26.50 | $26.01 | $26.01 | $12.76 | 382,900 |
| 2020-01-31 | $28.90 | $28.90 | $28.90 | $28.90 | $14.17 | 0 |
| 2020-01-30 | $28.90 | $28.90 | $28.90 | $28.90 | $14.17 | 0 |
| 2020-01-29 | $28.90 | $28.90 | $28.90 | $28.90 | $14.17 | 0 |
| 2020-01-28 | $28.90 | $28.90 | $28.90 | $28.90 | $14.17 | 0 |
| 2020-01-27 | $28.90 | $28.90 | $28.90 | $28.90 | $14.17 | 0 |
| 2020-01-24 | $28.90 | $28.90 | $28.90 | $28.90 | $14.17 | 0 |
| 2020-01-23 | $29.40 | $29.58 | $28.60 | $28.90 | $14.17 | 443,090 |
| 2020-01-22 | $29.50 | $29.64 | $29.12 | $29.58 | $14.51 | 451,900 |
| 2020-01-21 | $30.05 | $30.10 | $29.78 | $29.78 | $14.61 | 276,060 |
| 2020-01-20 | $30.04 | $30.23 | $29.73 | $30.15 | $14.79 | 398,300 |
| 2020-01-17 | $30.65 | $30.80 | $30.11 | $30.12 | $14.77 | 470,700 |
| 2020-01-16 | $30.57 | $31.05 | $30.57 | $30.65 | $15.03 | 324,100 |
| 2020-01-15 | $30.80 | $30.80 | $30.55 | $30.65 | $15.03 | 283,200 |
| 2020-01-14 | $30.96 | $30.99 | $30.66 | $30.70 | $15.06 | 348,000 |
| 2020-01-13 | $30.66 | $30.97 | $30.66 | $30.92 | $15.17 | 320,700 |
| 2020-01-10 | $30.69 | $30.94 | $30.49 | $30.84 | $15.13 | 324,300 |
| 2020-01-09 | $30.85 | $31.10 | $30.57 | $30.72 | $15.07 | 500,600 |
| 2020-01-08 | $31.02 | $31.47 | $30.53 | $30.57 | $14.99 | 794,200 |
| 2020-01-07 | $30.54 | $31.47 | $30.41 | $31.30 | $15.35 | 1,149,100 |
| 2020-01-06 | $30.68 | $30.68 | $30.20 | $30.54 | $14.98 | 891,440 |
| 2020-01-03 | $30.18 | $31.59 | $30.01 | $30.79 | $15.10 | 1,223,610 |
| 2020-01-02 | $30.09 | $30.48 | $30.01 | $30.31 | $14.87 | 654,200 |
| 2020-01-01 | $30.01 | $30.01 | $30.01 | $30.01 | $14.72 | 0 |
| 2019-12-31 | $29.90 | $30.08 | $29.83 | $30.01 | $14.72 | 472,500 |
| 2019-12-30 | $29.60 | $30.13 | $29.51 | $30.05 | $14.74 | 510,500 |
| 2019-12-27 | $29.79 | $29.96 | $29.60 | $29.76 | $14.60 | 472,700 |
| 2019-12-26 | $29.46 | $29.77 | $29.39 | $29.75 | $14.59 | 329,200 |
| 2019-12-25 | $29.40 | $29.60 | $29.36 | $29.42 | $14.43 | 344,800 |
| 2019-12-24 | $29.30 | $29.68 | $29.30 | $29.55 | $14.49 | 294,800 |
| 2019-12-23 | $29.66 | $29.80 | $29.35 | $29.43 | $14.43 | 435,100 |
| 2019-12-20 | $30.10 | $30.10 | $29.71 | $29.78 | $14.61 | 356,600 |
| 2019-12-19 | $29.80 | $30.06 | $29.68 | $29.90 | $14.67 | 605,000 |
| 2019-12-18 | $29.98 | $30.16 | $29.65 | $29.80 | $14.62 | 718,800 |
| 2019-12-17 | $29.72 | $30.29 | $29.52 | $29.98 | $14.70 | 645,700 |
| 2019-12-16 | $29.41 | $29.76 | $29.26 | $29.72 | $14.58 | 431,700 |
| 2019-12-13 | $29.15 | $29.40 | $29.12 | $29.28 | $14.36 | 406,100 |
| 2019-12-12 | $29.33 | $29.38 | $29.10 | $29.15 | $14.30 | 284,860 |
| 2019-12-11 | $29.37 | $29.50 | $29.32 | $29.32 | $14.38 | 186,460 |
| 2019-12-10 | $29.36 | $29.64 | $29.11 | $29.49 | $14.46 | 260,500 |
| 2019-12-09 | $29.74 | $29.82 | $29.20 | $29.37 | $14.41 | 569,700 |
| 2019-12-06 | $29.32 | $29.98 | $29.04 | $29.74 | $14.59 | 509,300 |
| 2019-12-05 | $28.93 | $29.48 | $28.80 | $29.30 | $14.37 | 510,700 |
| 2019-12-04 | $28.80 | $28.88 | $28.66 | $28.80 | $14.13 | 392,070 |
| 2019-12-03 | $28.83 | $28.98 | $28.45 | $28.80 | $14.13 | 472,370 |
| 2019-12-02 | $29.26 | $29.28 | $28.80 | $28.83 | $14.14 | 326,200 |
| 2019-11-29 | $29.30 | $29.30 | $28.75 | $29.13 | $14.29 | 473,000 |
| 2019-11-28 | $29.63 | $29.64 | $28.79 | $29.32 | $14.38 | 628,570 |
| 2019-11-27 | $30.30 | $30.37 | $29.35 | $29.48 | $14.46 | 801,010 |
| 2019-11-26 | $30.90 | $30.90 | $30.41 | $30.50 | $14.96 | 333,600 |
| 2019-11-25 | $30.67 | $30.90 | $30.56 | $30.69 | $15.05 | 383,570 |
| 2019-11-22 | $30.85 | $31.07 | $30.53 | $30.69 | $15.05 | 443,470 |
| 2019-11-21 | $30.77 | $30.88 | $30.52 | $30.85 | $15.13 | 338,570 |
| 2019-11-20 | $31.23 | $31.30 | $30.76 | $30.80 | $15.11 | 466,200 |
| 2019-11-19 | $31.26 | $31.48 | $31.13 | $31.34 | $15.37 | 622,200 |
| 2019-11-18 | $31.00 | $31.48 | $30.60 | $31.22 | $15.31 | 514,100 |
| 2019-11-15 | $32.36 | $32.69 | $30.40 | $31.75 | $15.57 | 1,398,410 |
| 2019-11-14 | $34.11 | $34.77 | $32.15 | $32.33 | $15.86 | 1,976,210 |
| 2019-11-13 | $35.62 | $35.62 | $35.62 | $35.62 | $17.47 | 0 |
| 2019-11-12 | $35.80 | $35.90 | $35.00 | $35.62 | $17.47 | 609,570 |
| 2019-11-11 | $35.09 | $35.98 | $35.01 | $35.44 | $17.38 | 969,940 |
| 2019-11-08 | $34.88 | $35.35 | $34.31 | $35.03 | $17.18 | 803,780 |
| 2019-11-07 | $34.11 | $34.85 | $33.65 | $34.28 | $16.81 | 346,200 |
| 2019-11-06 | $34.32 | $34.62 | $34.14 | $34.24 | $16.79 | 180,700 |
| 2019-11-05 | $34.80 | $34.81 | $34.46 | $34.55 | $16.95 | 269,780 |
| 2019-11-04 | $34.86 | $34.97 | $34.47 | $34.80 | $17.07 | 221,900 |
| 2019-11-01 | $34.32 | $34.80 | $33.82 | $34.68 | $17.01 | 287,220 |
| 2019-10-31 | $34.00 | $34.38 | $34.00 | $34.14 | $16.75 | 275,600 |
| 2019-10-30 | $33.50 | $34.69 | $33.50 | $34.17 | $16.76 | 496,500 |
| 2019-10-29 | $35.28 | $35.28 | $34.22 | $34.41 | $16.88 | 761,500 |
| 2019-10-28 | $35.63 | $35.90 | $35.11 | $35.26 | $17.29 | 1,173,800 |
| 2019-10-25 | $35.98 | $36.42 | $35.75 | $36.00 | $17.66 | 568,000 |
| 2019-10-24 | $35.66 | $36.25 | $35.20 | $36.17 | $17.74 | 548,800 |
| 2019-10-23 | $35.40 | $35.77 | $35.11 | $35.56 | $17.44 | 422,400 |
| 2019-10-22 | $36.00 | $36.57 | $35.35 | $35.40 | $17.36 | 1,048,800 |
| 2019-10-21 | $35.17 | $36.80 | $34.70 | $36.33 | $17.82 | 1,315,000 |
| 2019-10-18 | $35.18 | $35.85 | $34.84 | $35.45 | $17.39 | 578,100 |
| 2019-10-17 | $35.60 | $35.60 | $34.99 | $35.35 | $17.34 | 282,600 |
| 2019-10-16 | $35.20 | $35.87 | $35.15 | $35.36 | $17.34 | 606,000 |
| 2019-10-15 | $34.89 | $35.94 | $34.55 | $35.56 | $17.44 | 678,000 |
| 2019-10-14 | $34.03 | $35.74 | $33.15 | $35.33 | $17.33 | 1,202,060 |
| 2019-10-11 | $33.24 | $34.21 | $33.22 | $34.04 | $16.70 | 681,000 |
| 2019-10-10 | $32.92 | $33.68 | $32.51 | $33.21 | $16.29 | 711,460 |
| 2019-10-09 | $33.79 | $33.79 | $32.85 | $32.88 | $16.13 | 1,775,970 |
| 2019-10-08 | $36.39 | $36.76 | $34.58 | $34.58 | $16.96 | 1,207,830 |
| 2019-10-07 | $36.40 | $36.40 | $36.40 | $36.40 | $17.85 | 0 |
| 2019-10-04 | $36.40 | $36.40 | $36.40 | $36.40 | $17.85 | 0 |
| 2019-10-03 | $36.40 | $36.40 | $36.40 | $36.40 | $17.85 | 0 |
| 2019-10-02 | $36.40 | $36.40 | $36.40 | $36.40 | $17.85 | 0 |
| 2019-10-01 | $36.40 | $36.40 | $36.40 | $36.40 | $17.85 | 0 |
| 2019-09-30 | $35.90 | $36.72 | $35.20 | $36.40 | $17.85 | 767,310 |
| 2019-09-27 | $34.28 | $35.99 | $34.28 | $35.95 | $17.63 | 1,410,140 |
| 2019-09-26 | $34.25 | $34.50 | $34.02 | $34.28 | $16.81 | 539,500 |
| 2019-09-25 | $34.22 | $34.45 | $34.01 | $34.26 | $16.80 | 653,700 |
| 2019-09-24 | $34.77 | $34.77 | $34.10 | $34.22 | $16.78 | 565,500 |
| 2019-09-23 | $33.55 | $34.98 | $33.50 | $34.17 | $16.76 | 666,560 |
| 2019-09-20 | $32.95 | $33.75 | $32.82 | $33.56 | $16.46 | 919,860 |
| 2019-09-19 | $32.92 | $33.09 | $32.06 | $32.95 | $16.16 | 1,121,280 |
| 2019-09-18 | $33.11 | $33.88 | $33.10 | $33.60 | $16.48 | 1,250,000 |
| 2019-09-17 | $32.80 | $33.33 | $32.60 | $32.82 | $16.10 | 674,800 |
| 2019-09-16 | $32.26 | $33.47 | $31.96 | $33.00 | $16.19 | 1,624,210 |
| 2019-09-13 | $31.92 | $31.92 | $31.92 | $31.92 | $15.66 | 0 |
| 2019-09-12 | $30.85 | $32.19 | $30.82 | $31.92 | $15.66 | 1,360,230 |
| 2019-09-11 | $31.14 | $31.14 | $30.81 | $30.85 | $15.13 | 453,400 |
| 2019-09-10 | $30.98 | $30.98 | $30.77 | $30.95 | $15.18 | 421,130 |
| 2019-09-09 | $30.84 | $31.09 | $30.66 | $30.99 | $15.20 | 664,780 |
| 2019-09-06 | $30.84 | $30.88 | $30.74 | $30.80 | $15.11 | 493,300 |
| 2019-09-05 | $30.88 | $30.90 | $30.72 | $30.83 | $15.12 | 1,006,290 |
| 2019-09-04 | $30.70 | $30.84 | $30.52 | $30.72 | $15.07 | 469,770 |
| 2019-09-03 | $30.98 | $30.99 | $30.55 | $30.80 | $15.11 | 990,330 |
| 2019-09-02 | $31.09 | $31.16 | $30.77 | $31.04 | $15.22 | 628,890 |
| 2019-08-30 | $31.13 | $31.40 | $30.86 | $31.15 | $15.28 | 1,135,650 |
| 2019-08-29 | $30.38 | $31.23 | $30.38 | $31.03 | $15.22 | 722,980 |
| 2019-08-28 | $30.86 | $31.19 | $30.41 | $30.75 | $15.08 | 548,830 |
| 2019-08-27 | $30.34 | $31.46 | $29.99 | $30.89 | $15.15 | 1,926,030 |
| 2019-08-26 | $29.50 | $30.28 | $29.38 | $29.96 | $14.69 | 498,300 |
| 2019-08-23 | $30.19 | $30.19 | $29.92 | $30.00 | $14.71 | 347,590 |
| 2019-08-22 | $30.11 | $30.30 | $29.88 | $30.13 | $14.78 | 426,120 |
| 2019-08-21 | $30.30 | $30.31 | $30.02 | $30.24 | $14.83 | 553,010 |
| 2019-08-20 | $29.90 | $30.98 | $29.90 | $30.26 | $14.84 | 904,980 |
| 2019-08-19 | $29.84 | $30.19 | $29.60 | $30.10 | $14.76 | 906,700 |
| 2019-08-16 | $29.28 | $29.90 | $29.28 | $29.66 | $14.55 | 646,770 |
| 2019-08-15 | $29.03 | $29.42 | $28.83 | $29.40 | $14.42 | 556,400 |
| 2019-08-14 | $29.46 | $29.90 | $29.30 | $29.35 | $14.40 | 492,800 |
| 2019-08-13 | $29.41 | $29.48 | $29.19 | $29.23 | $14.34 | 540,800 |
| 2019-08-12 | $29.83 | $29.90 | $29.22 | $29.56 | $14.50 | 841,140 |
| 2019-08-09 | $30.03 | $31.08 | $29.83 | $29.83 | $14.63 | 956,710 |
| 2019-08-08 | $29.90 | $30.30 | $29.73 | $29.91 | $14.67 | 563,100 |
| 2019-08-07 | $30.45 | $30.75 | $29.72 | $30.03 | $14.73 | 758,890 |
| 2019-08-06 | $30.69 | $30.69 | $29.81 | $30.25 | $14.84 | 938,310 |
| 2019-08-05 | $29.95 | $31.74 | $29.91 | $30.75 | $15.08 | 1,041,390 |
| 2019-08-02 | $29.90 | $30.45 | $29.55 | $30.23 | $14.83 | 1,266,800 |
| 2019-08-01 | $31.20 | $32.48 | $30.79 | $30.79 | $15.10 | 2,353,290 |
| 2019-07-31 | $29.50 | $30.98 | $29.36 | $30.98 | $15.20 | 1,321,010 |
| 2019-07-30 | $29.27 | $29.67 | $29.27 | $29.50 | $14.47 | 878,590 |
| 2019-07-29 | $29.42 | $29.42 | $29.21 | $29.29 | $14.37 | 794,900 |
| 2019-07-26 | $29.42 | $29.50 | $29.21 | $29.43 | $14.43 | 1,128,400 |
| 2019-07-25 | $29.32 | $29.75 | $29.32 | $29.58 | $14.51 | 1,470,400 |
| 2019-07-24 | $29.31 | $29.69 | $29.12 | $29.47 | $14.45 | 2,172,490 |
| 2019-07-23 | $29.00 | $29.96 | $28.60 | $29.70 | $14.57 | 4,805,400 |
| 2019-07-22 | $29.27 | $29.27 | $29.27 | $29.27 | $14.36 | 454,900 |
| 2019-07-19 | $30.81 | $30.81 | $30.81 | $30.81 | $15.11 | 66,400 |
| 2019-07-18 | $32.43 | $32.43 | $32.43 | $32.43 | $15.91 | 23,500 |
| 2019-07-17 | $34.14 | $34.14 | $34.14 | $34.14 | $16.75 | 12,000 |
| 2019-07-16 | $35.94 | $35.94 | $35.94 | $35.94 | $17.63 | 6,200 |
| 2019-07-15 | $37.83 | $37.83 | $37.83 | $37.83 | $18.55 | 0 |
| 2019-07-12 | $36.75 | $38.50 | $36.70 | $37.83 | $18.55 | 1,101,200 |
| 2019-07-11 | $37.08 | $37.08 | $36.67 | $36.81 | $18.05 | 442,260 |
| 2019-07-10 | $37.25 | $37.48 | $36.73 | $36.82 | $18.06 | 537,400 |
| 2019-07-09 | $37.55 | $37.55 | $36.71 | $37.20 | $18.25 | 651,200 |
| 2019-07-08 | $38.50 | $38.53 | $37.22 | $37.46 | $18.37 | 827,850 |
| 2019-07-05 | $38.10 | $38.58 | $38.10 | $38.52 | $18.89 | 736,120 |
| 2019-07-04 | $37.95 | $38.35 | $37.95 | $38.20 | $18.74 | 538,530 |
| 2019-07-03 | $38.58 | $38.58 | $37.88 | $37.95 | $18.61 | 716,950 |
| 2019-07-02 | $38.35 | $38.58 | $38.16 | $38.56 | $18.91 | 835,900 |
| 2019-07-01 | $38.36 | $38.42 | $37.84 | $38.42 | $18.84 | 965,500 |
| 2019-06-28 | $38.53 | $38.70 | $37.50 | $37.80 | $18.54 | 922,000 |
| 2019-06-27 | $38.96 | $39.02 | $38.56 | $38.63 | $18.95 | 631,810 |
| 2019-06-26 | $38.06 | $38.93 | $38.06 | $38.80 | $19.03 | 741,620 |
| 2019-06-25 | $39.23 | $39.23 | $38.11 | $38.35 | $18.81 | 690,100 |
| 2019-06-24 | $39.40 | $39.83 | $39.36 | $39.68 | $19.21 | 848,420 |
| 2019-06-21 | $39.50 | $39.80 | $39.16 | $39.54 | $19.14 | 996,010 |
| 2019-06-20 | $38.93 | $39.54 | $38.80 | $39.40 | $19.07 | 909,100 |
| 2019-06-19 | $39.01 | $39.32 | $38.86 | $38.97 | $18.86 | 669,400 |
| 2019-06-18 | $37.87 | $38.73 | $37.87 | $38.57 | $18.67 | 610,100 |
| 2019-06-17 | $37.63 | $38.35 | $37.63 | $37.97 | $18.38 | 405,590 |
| 2019-06-14 | $39.54 | $39.54 | $37.76 | $37.80 | $18.30 | 1,076,400 |
| 2019-06-13 | $40.00 | $40.00 | $39.25 | $39.43 | $19.09 | 954,890 |
| 2019-06-12 | $40.03 | $40.24 | $39.77 | $39.98 | $19.35 | 1,256,970 |
| 2019-06-11 | $39.29 | $40.44 | $39.28 | $40.37 | $19.54 | 1,580,300 |
| 2019-06-10 | $39.63 | $39.73 | $39.18 | $39.47 | $19.11 | 852,790 |
| 2019-06-07 | $39.75 | $39.75 | $39.75 | $39.75 | $19.24 | 0 |
| 2019-06-06 | $39.15 | $39.90 | $38.80 | $39.75 | $19.24 | 1,207,800 |
| 2019-06-05 | $39.70 | $40.23 | $39.15 | $39.15 | $18.95 | 1,202,100 |
| 2019-06-04 | $38.99 | $39.88 | $38.40 | $39.60 | $19.17 | 1,343,800 |
| 2019-06-03 | $39.70 | $40.37 | $39.14 | $39.38 | $19.06 | 1,524,800 |
| 2019-05-31 | $38.76 | $40.52 | $38.73 | $39.95 | $19.34 | 2,148,600 |
| 2019-05-30 | $38.50 | $39.36 | $38.21 | $39.11 | $18.93 | 1,396,200 |
| 2019-05-29 | $37.84 | $39.40 | $37.84 | $38.50 | $18.64 | 980,600 |
| 2019-05-28 | $38.29 | $38.79 | $38.01 | $38.11 | $18.45 | 784,500 |
| 2019-05-27 | $36.99 | $38.38 | $36.99 | $38.30 | $18.54 | 768,500 |
| 2019-05-24 | $36.62 | $37.67 | $36.62 | $37.61 | $18.20 | 508,000 |
| 2019-05-23 | $38.40 | $38.40 | $37.17 | $37.20 | $18.01 | 855,500 |
| 2019-05-22 | $39.00 | $39.10 | $38.30 | $38.40 | $18.59 | 816,610 |
| 2019-05-21 | $39.00 | $39.42 | $38.90 | $39.08 | $18.92 | 981,730 |
| 2019-05-20 | $39.50 | $39.50 | $38.40 | $38.94 | $18.85 | 990,500 |
| 2019-05-17 | $39.30 | $39.67 | $38.56 | $39.03 | $18.89 | 1,402,630 |
| 2019-05-16 | $37.75 | $39.88 | $37.71 | $39.44 | $19.09 | 1,925,840 |
| 2019-05-15 | $37.47 | $38.01 | $37.47 | $37.89 | $18.34 | 730,610 |
| 2019-05-14 | $37.21 | $37.73 | $36.90 | $37.28 | $18.05 | 562,000 |
| 2019-05-13 | $37.80 | $38.09 | $37.55 | $37.71 | $18.25 | 724,430 |
| 2019-05-10 | $37.73 | $38.29 | $37.26 | $38.25 | $18.51 | 1,202,570 |
| 2019-05-09 | $36.88 | $37.90 | $36.82 | $37.49 | $18.15 | 808,230 |
| 2019-05-08 | $37.00 | $37.88 | $36.69 | $37.21 | $18.01 | 784,100 |
| 2019-05-07 | $37.30 | $37.96 | $37.13 | $37.68 | $18.24 | 817,660 |
| 2019-05-06 | $38.39 | $38.39 | $36.61 | $37.13 | $17.97 | 1,275,700 |
| 2019-05-03 | $39.29 | $39.29 | $39.29 | $39.29 | $19.02 | 0 |
| 2019-05-02 | $39.29 | $39.29 | $39.29 | $39.29 | $19.02 | 0 |
| 2019-05-01 | $39.29 | $39.29 | $39.29 | $39.29 | $19.02 | 0 |
| 2019-04-30 | $39.01 | $39.55 | $39.01 | $39.29 | $19.02 | 644,320 |
| 2019-04-29 | $40.58 | $40.90 | $38.51 | $38.91 | $18.83 | 1,342,100 |
| 2019-04-26 | $40.87 | $41.27 | $40.56 | $40.60 | $19.65 | 1,001,220 |
| 2019-04-25 | $42.39 | $42.70 | $40.83 | $40.83 | $19.76 | 2,306,320 |
| 2019-04-24 | $43.79 | $43.85 | $42.50 | $43.33 | $20.97 | 1,352,300 |
| 2019-04-23 | $42.55 | $43.66 | $42.47 | $43.56 | $21.08 | 1,830,630 |
| 2019-04-22 | $42.31 | $42.96 | $42.13 | $42.46 | $20.55 | 988,000 |
| 2019-04-19 | $41.96 | $42.39 | $41.88 | $42.30 | $20.48 | 774,800 |
| 2019-04-18 | $42.90 | $42.90 | $41.85 | $41.96 | $20.31 | 1,689,870 |
| 2019-04-17 | $43.03 | $43.60 | $42.90 | $43.25 | $20.93 | 939,320 |
| 2019-04-16 | $42.99 | $43.24 | $42.02 | $43.18 | $20.90 | 1,278,800 |
| 2019-04-15 | $43.96 | $44.46 | $43.10 | $43.12 | $20.87 | 1,341,550 |
| 2019-04-12 | $43.38 | $43.83 | $43.16 | $43.78 | $21.19 | 930,500 |
| 2019-04-11 | $43.87 | $44.18 | $43.07 | $43.16 | $20.89 | 1,296,950 |
| 2019-04-10 | $44.21 | $44.40 | $43.18 | $43.88 | $21.24 | 1,538,200 |
| 2019-04-09 | $45.15 | $45.44 | $43.67 | $44.21 | $21.40 | 2,549,420 |
| 2019-04-08 | $46.50 | $47.98 | $45.00 | $45.62 | $22.08 | 5,391,640 |
| 2019-04-05 | $43.92 | $43.92 | $43.92 | $43.92 | $21.26 | 0 |
| 2019-04-04 | $43.31 | $45.50 | $43.15 | $43.92 | $21.26 | 3,587,290 |
| 2019-04-03 | $42.99 | $43.18 | $42.50 | $43.14 | $20.88 | 1,793,290 |
| 2019-04-02 | $42.59 | $43.28 | $42.32 | $43.17 | $20.90 | 2,739,890 |
| 2019-04-01 | $41.70 | $42.65 | $41.52 | $42.49 | $20.57 | 2,144,590 |
| 2019-03-29 | $40.85 | $41.54 | $40.60 | $41.51 | $20.09 | 1,504,600 |
| 2019-03-28 | $42.15 | $42.15 | $40.91 | $40.95 | $19.82 | 1,764,270 |
| 2019-03-27 | $42.10 | $42.47 | $41.35 | $42.27 | $20.46 | 1,592,570 |
| 2019-03-26 | $42.30 | $42.42 | $41.71 | $41.80 | $20.23 | 1,454,980 |
| 2019-03-25 | $41.98 | $42.65 | $41.70 | $41.91 | $20.29 | 1,612,610 |
| 2019-03-22 | $42.60 | $42.96 | $42.00 | $42.67 | $20.65 | 1,943,100 |
| 2019-03-21 | $43.28 | $44.13 | $42.91 | $42.96 | $20.79 | 2,833,290 |
| 2019-03-20 | $42.65 | $43.55 | $42.44 | $43.52 | $21.07 | 3,071,990 |
| 2019-03-19 | $43.36 | $43.39 | $42.30 | $42.55 | $20.60 | 2,630,270 |
| 2019-03-18 | $42.39 | $43.53 | $41.95 | $43.35 | $20.98 | 3,097,770 |
| 2019-03-15 | $40.92 | $42.34 | $40.92 | $42.18 | $20.42 | 2,249,660 |
| 2019-03-14 | $41.68 | $41.88 | $40.30 | $40.89 | $19.79 | 2,094,600 |
| 2019-03-13 | $42.40 | $43.40 | $41.39 | $41.70 | $20.18 | 3,041,010 |
| 2019-03-12 | $41.61 | $43.10 | $41.60 | $42.58 | $20.61 | 3,904,910 |
| 2019-03-11 | $40.71 | $41.64 | $40.71 | $41.61 | $20.14 | 2,427,370 |
| 2019-03-08 | $42.17 | $42.69 | $40.70 | $40.70 | $19.70 | 3,995,630 |
| 2019-03-07 | $42.40 | $44.30 | $41.40 | $43.38 | $21.00 | 5,590,810 |
| 2019-03-06 | $41.43 | $42.67 | $41.10 | $42.43 | $20.54 | 4,515,710 |
| 2019-03-05 | $41.20 | $41.46 | $40.89 | $41.43 | $20.05 | 2,376,180 |
| 2019-03-04 | $41.35 | $42.31 | $40.99 | $41.65 | $20.16 | 3,526,480 |
| 2019-03-01 | $41.79 | $41.85 | $40.74 | $41.31 | $20.00 | 2,387,280 |
| 2019-02-28 | $40.59 | $41.78 | $40.59 | $41.69 | $20.18 | 2,895,090 |
| 2019-02-27 | $40.53 | $41.64 | $40.40 | $40.89 | $19.79 | 3,132,630 |
| 2019-02-26 | $40.97 | $41.85 | $40.46 | $40.69 | $19.70 | 4,075,190 |
| 2019-02-25 | $39.55 | $41.09 | $39.55 | $41.06 | $19.87 | 4,305,210 |
| 2019-02-22 | $39.36 | $39.53 | $39.05 | $39.50 | $19.12 | 1,742,330 |
| 2019-02-21 | $39.90 | $39.98 | $39.28 | $39.35 | $19.05 | 2,727,910 |
| 2019-02-20 | $39.86 | $40.55 | $39.32 | $40.20 | $19.46 | 2,887,960 |
| 2019-02-19 | $40.25 | $40.30 | $39.26 | $39.74 | $19.24 | 2,677,860 |
| 2019-02-18 | $39.40 | $40.44 | $39.32 | $40.36 | $19.54 | 2,663,390 |
| 2019-02-15 | $39.75 | $39.99 | $39.12 | $39.31 | $19.03 | 2,197,900 |
| 2019-02-14 | $39.25 | $39.95 | $39.00 | $39.71 | $19.22 | 2,232,500 |
| 2019-02-13 | $38.82 | $39.58 | $38.64 | $39.37 | $19.06 | 2,665,040 |
| 2019-02-12 | $39.43 | $39.60 | $38.78 | $39.18 | $18.96 | 2,122,500 |
| 2019-02-11 | $37.85 | $39.13 | $37.63 | $38.98 | $18.87 | 1,720,600 |
| 2019-02-08 | $37.83 | $37.83 | $37.83 | $37.83 | $18.31 | 0 |
| 2019-02-07 | $37.83 | $37.83 | $37.83 | $37.83 | $18.31 | 0 |
| 2019-02-06 | $37.83 | $37.83 | $37.83 | $37.83 | $18.31 | 0 |
| 2019-02-05 | $37.83 | $37.83 | $37.83 | $37.83 | $18.31 | 0 |
| 2019-02-04 | $37.83 | $37.83 | $37.83 | $37.83 | $18.31 | 0 |
| 2019-02-01 | $37.19 | $37.93 | $37.19 | $37.83 | $18.31 | 1,231,410 |
| 2019-01-31 | $38.01 | $38.27 | $36.50 | $37.11 | $17.96 | 2,159,060 |
| 2019-01-30 | $38.21 | $38.99 | $37.81 | $38.30 | $18.54 | 1,557,700 |
| 2019-01-29 | $39.45 | $39.52 | $37.62 | $38.00 | $18.39 | 2,111,910 |
| 2019-01-28 | $39.75 | $39.97 | $39.28 | $39.76 | $19.25 | 1,448,030 |
| 2019-01-25 | $39.72 | $40.12 | $39.12 | $39.37 | $19.06 | 2,167,630 |
| 2019-01-24 | $40.20 | $40.97 | $39.81 | $40.12 | $19.42 | 2,784,610 |
| 2019-01-23 | $40.20 | $40.90 | $39.52 | $40.64 | $19.67 | 3,400,670 |
| 2019-01-22 | $39.51 | $42.50 | $39.51 | $40.81 | $19.75 | 5,082,040 |
| 2019-01-21 | $38.80 | $39.70 | $38.45 | $39.50 | $19.12 | 2,991,870 |
| 2019-01-18 | $37.98 | $38.96 | $37.68 | $38.76 | $18.76 | 2,949,400 |
| 2019-01-17 | $38.44 | $38.75 | $37.68 | $37.75 | $18.27 | 1,512,760 |
| 2019-01-16 | $38.00 | $38.98 | $37.88 | $38.38 | $18.58 | 2,828,780 |
| 2019-01-15 | $37.12 | $37.76 | $37.03 | $37.65 | $18.22 | 1,525,560 |
| 2019-01-14 | $38.94 | $39.06 | $37.23 | $37.27 | $18.04 | 2,253,580 |
| 2019-01-11 | $37.16 | $38.88 | $37.16 | $38.60 | $18.68 | 3,012,840 |
| 2019-01-10 | $37.52 | $37.70 | $37.01 | $37.16 | $17.99 | 1,463,130 |
| 2019-01-09 | $37.57 | $38.12 | $37.51 | $37.51 | $18.16 | 1,633,000 |
| 2019-01-08 | $38.02 | $38.12 | $37.31 | $37.38 | $18.09 | 1,573,060 |
| 2019-01-07 | $37.64 | $38.98 | $37.51 | $38.37 | $18.57 | 2,047,100 |
| 2019-01-04 | $36.85 | $37.83 | $36.33 | $37.61 | $18.20 | 1,856,550 |
| 2019-01-03 | $38.60 | $39.06 | $37.15 | $37.18 | $18.00 | 2,169,700 |
| 2019-01-02 | $39.62 | $39.99 | $38.75 | $38.90 | $18.83 | 1,761,400 |
| 2019-01-01 | $40.14 | $40.14 | $40.14 | $40.14 | $19.43 | 0 |
| 2018-12-31 | $40.14 | $40.14 | $40.14 | $40.14 | $19.43 | 0 |
| 2018-12-28 | $40.17 | $40.88 | $39.83 | $40.14 | $19.43 | 3,224,800 |
| 2018-12-27 | $39.68 | $40.40 | $39.18 | $40.02 | $19.37 | 3,273,900 |
| 2018-12-26 | $39.08 | $39.61 | $38.80 | $39.14 | $18.95 | 1,645,780 |
| 2018-12-25 | $39.80 | $39.80 | $38.10 | $39.19 | $18.97 | 2,369,640 |
| 2018-12-24 | $39.57 | $40.48 | $39.54 | $40.29 | $19.50 | 1,983,600 |
| 2018-12-21 | $39.20 | $39.80 | $39.12 | $39.73 | $19.23 | 1,239,060 |
| 2018-12-20 | $39.11 | $39.59 | $39.08 | $39.44 | $19.09 | 1,266,430 |
| 2018-12-19 | $39.57 | $39.62 | $39.08 | $39.15 | $18.95 | 951,530 |
| 2018-12-18 | $39.78 | $39.83 | $39.06 | $39.55 | $19.14 | 1,343,660 |
| 2018-12-17 | $39.10 | $40.06 | $39.10 | $40.06 | $19.39 | 1,679,030 |
| 2018-12-14 | $39.40 | $39.98 | $38.91 | $39.54 | $19.14 | 1,855,590 |
| 2018-12-13 | $39.93 | $40.37 | $39.11 | $39.84 | $19.28 | 1,822,260 |
| 2018-12-12 | $40.00 | $40.53 | $39.76 | $39.80 | $19.26 | 1,682,870 |
| 2018-12-11 | $39.36 | $40.15 | $38.91 | $40.06 | $19.39 | 1,759,770 |
| 2018-12-10 | $39.26 | $39.46 | $38.52 | $39.07 | $18.91 | 1,482,900 |
| 2018-12-07 | $40.00 | $40.35 | $39.51 | $39.64 | $19.19 | 1,346,470 |
| 2018-12-06 | $40.09 | $40.66 | $39.82 | $39.91 | $19.32 | 1,970,300 |
| 2018-12-05 | $40.00 | $40.40 | $39.60 | $40.05 | $19.39 | 2,114,270 |
| 2018-12-04 | $41.26 | $41.41 | $40.53 | $41.04 | $19.87 | 2,713,680 |
| 2018-12-03 | $41.19 | $41.88 | $40.38 | $41.54 | $20.11 | 3,341,190 |
| 2018-11-30 | $39.15 | $40.57 | $39.05 | $40.34 | $19.53 | 2,820,380 |
| 2018-11-29 | $42.15 | $42.33 | $39.41 | $39.41 | $19.08 | 4,014,760 |
| 2018-11-28 | $41.39 | $42.15 | $40.50 | $42.10 | $20.38 | 3,484,570 |
| 2018-11-27 | $43.08 | $43.38 | $41.21 | $42.01 | $20.33 | 4,640,990 |
| 2018-11-26 | $43.56 | $45.40 | $42.31 | $42.90 | $20.77 | 5,935,640 |
| 2018-11-23 | $41.00 | $45.00 | $40.88 | $42.80 | $20.72 | 7,722,700 |
| 2018-11-22 | $40.85 | $41.98 | $40.73 | $41.27 | $19.98 | 3,185,150 |
| 2018-11-21 | $39.79 | $40.80 | $39.59 | $40.53 | $19.62 | 2,325,900 |
| 2018-11-20 | $41.66 | $42.02 | $40.40 | $40.43 | $19.57 | 3,239,990 |
| 2018-11-19 | $41.47 | $42.72 | $40.99 | $42.20 | $20.43 | 3,776,780 |
| 2018-11-16 | $42.89 | $42.99 | $41.75 | $41.81 | $20.24 | 4,919,080 |
| 2018-11-15 | $41.56 | $42.78 | $40.78 | $42.53 | $20.59 | 6,258,620 |
| 2018-11-14 | $40.98 | $41.91 | $40.60 | $41.05 | $19.87 | 3,956,890 |
| 2018-11-13 | $39.76 | $40.97 | $39.40 | $40.93 | $19.81 | 4,062,430 |
| 2018-11-12 | $39.35 | $40.50 | $39.35 | $40.40 | $19.56 | 3,221,200 |
| 2018-11-09 | $39.12 | $40.58 | $38.81 | $39.70 | $19.22 | 3,171,580 |
| 2018-11-08 | $40.04 | $40.69 | $39.32 | $39.65 | $19.19 | 3,517,960 |
| 2018-11-07 | $38.50 | $42.35 | $38.22 | $40.21 | $19.46 | 5,589,820 |
| 2018-11-06 | $39.60 | $39.75 | $37.75 | $38.65 | $18.71 | 5,523,420 |
| 2018-11-05 | $42.89 | $43.46 | $40.80 | $41.37 | $20.02 | 5,660,470 |
| 2018-11-02 | $41.47 | $41.97 | $41.02 | $41.85 | $20.26 | 4,908,450 |
| 2018-11-01 | $42.00 | $42.81 | $41.00 | $41.02 | $19.86 | 5,883,610 |
| 2018-10-31 | $40.88 | $42.86 | $40.50 | $42.55 | $20.60 | 6,691,260 |
| 2018-10-30 | $40.89 | $41.41 | $38.50 | $41.17 | $19.93 | 3,730,810 |
| 2018-10-29 | $40.30 | $41.62 | $39.90 | $41.12 | $19.90 | 2,979,880 |
| 2018-10-26 | $41.49 | $42.50 | $40.66 | $40.78 | $19.74 | 4,862,800 |
| 2018-10-25 | $38.39 | $41.48 | $38.20 | $41.40 | $20.04 | 4,678,330 |
| 2018-10-24 | $39.44 | $41.07 | $39.03 | $40.21 | $19.46 | 4,199,760 |
| 2018-10-23 | $41.36 | $42.57 | $39.85 | $39.90 | $19.31 | 5,113,000 |
| 2018-10-22 | $40.05 | $42.48 | $39.80 | $41.81 | $20.24 | 5,568,500 |
| 2018-10-19 | $38.34 | $40.33 | $38.20 | $40.05 | $19.39 | 4,349,520 |
| 2018-10-18 | $40.52 | $40.54 | $38.15 | $38.94 | $18.85 | 4,350,320 |
| 2018-10-17 | $42.35 | $42.70 | $39.58 | $40.98 | $19.84 | 5,542,360 |
| 2018-10-16 | $44.28 | $44.70 | $41.31 | $41.96 | $20.31 | 5,778,550 |
| 2018-10-15 | $46.27 | $46.29 | $43.70 | $44.90 | $21.73 | 5,673,070 |
| 2018-10-12 | $45.08 | $47.69 | $45.08 | $46.10 | $22.31 | 5,946,590 |
| 2018-10-11 | $48.00 | $49.69 | $45.97 | $45.97 | $22.25 | 7,091,660 |
| 2018-10-10 | $52.58 | $53.48 | $49.60 | $51.08 | $24.72 | 8,083,010 |
| 2018-10-09 | $49.60 | $51.99 | $49.50 | $51.00 | $24.69 | 8,025,230 |
| 2018-10-08 | $48.20 | $51.60 | $46.50 | $50.38 | $24.39 | 7,178,650 |
| 2018-10-05 | $49.86 | $49.86 | $49.86 | $49.86 | $24.13 | 0 |
| 2018-10-04 | $49.86 | $49.86 | $49.86 | $49.86 | $24.13 | 0 |
| 2018-10-03 | $49.86 | $49.86 | $49.86 | $49.86 | $24.13 | 0 |
| 2018-10-02 | $49.86 | $49.86 | $49.86 | $49.86 | $24.13 | 0 |
| 2018-10-01 | $49.86 | $49.86 | $49.86 | $49.86 | $24.13 | 0 |
| 2018-09-28 | $49.01 | $51.60 | $48.16 | $49.86 | $24.13 | 7,452,850 |
| 2018-09-27 | $56.50 | $56.80 | $49.82 | $49.82 | $24.12 | 11,128,150 |
| 2018-09-26 | $50.25 | $55.35 | $49.90 | $55.35 | $26.79 | 10,198,000 |
| 2018-09-25 | $50.00 | $52.50 | $49.60 | $50.32 | $24.36 | 10,042,940 |
| 2018-09-24 | $53.61 | $53.61 | $53.61 | $53.61 | $25.95 | 0 |
| 2018-09-21 | $53.61 | $53.61 | $53.61 | $53.61 | $25.95 | 221,480 |
| 2018-09-20 | $48.74 | $48.74 | $48.74 | $48.74 | $23.59 | 70,500 |
| 2018-09-19 | $44.31 | $44.31 | $44.31 | $44.31 | $21.45 | 27,220 |
| 2018-09-18 | $40.28 | $40.28 | $40.28 | $40.28 | $19.50 | 33,800 |
| 2018-09-17 | $36.62 | $36.62 | $36.62 | $36.62 | $17.73 | 31,610 |
Jiangsu Fengshan Group Company Ltd (603810) News Headlines
Recent Jiangsu Fengshan Group Company Ltd (603810) News
Similar Companies to Jiangsu Fengshan Group Company Ltd (603810) 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 | -- | -- | -- |