None (603871) Exchange: SHG
Data as of July 11, 2025
$10.55 ($-0.09) -0.85%
None - Daily Information
Click for more stock information on None.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $10.65 |
| Previous Close | $10.55 |
| High | $10.75 |
| Low | $10.49 |
| Adjusted Open | $10.65 |
| Previous Adjusted Close | $10.55 |
| Adjusted High | $10.75 |
| Adjusted Low | $10.49 |
About None (603871)
Invest in None (603871)
Historical Stock Data for None (603871)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $10.65 | $10.75 | $10.49 | $10.55 | $10.55 | 16,020,300 |
| 2025-07-08 | $10.60 | $10.66 | $10.53 | $10.64 | $10.64 | 9,330,470 |
| 2025-07-07 | $10.58 | $10.63 | $10.51 | $10.62 | $10.62 | 7,472,580 |
| 2025-07-04 | $10.88 | $10.91 | $10.57 | $10.58 | $10.58 | 18,054,430 |
| 2025-07-03 | $10.94 | $10.99 | $10.77 | $10.87 | $10.87 | 11,398,370 |
| 2025-07-02 | $10.94 | $11.00 | $10.79 | $10.90 | $10.90 | 17,387,180 |
| 2025-06-30 | $10.88 | $10.90 | $10.64 | $10.75 | $10.75 | 37,471,350 |
| 2025-06-27 | $9.83 | $10.81 | $9.83 | $10.81 | $10.81 | 53,781,680 |
| 2025-06-26 | $9.96 | $9.96 | $9.80 | $9.83 | $9.83 | 9,596,790 |
| 2025-06-25 | $9.99 | $10.00 | $9.83 | $9.98 | $9.98 | 7,644,780 |
| 2025-06-24 | $9.81 | $9.99 | $9.80 | $9.96 | $9.96 | 6,915,150 |
| 2025-06-23 | $9.85 | $9.90 | $9.66 | $9.83 | $9.83 | 7,690,470 |
| 2025-06-20 | $9.93 | $10.02 | $9.83 | $9.85 | $9.85 | 8,082,170 |
| 2025-06-19 | $9.95 | $10.09 | $9.92 | $9.95 | $9.95 | 8,934,660 |
| 2025-06-18 | $14.71 | $14.74 | $14.44 | $14.47 | $14.47 | 7,667,260 |
| 2025-06-17 | $14.56 | $14.78 | $14.30 | $14.71 | $14.71 | 10,614,610 |
| 2025-06-13 | $14.66 | $14.82 | $14.38 | $14.45 | $14.45 | 11,098,810 |
| 2025-06-12 | $14.50 | $14.67 | $14.21 | $14.60 | $14.60 | 14,486,300 |
| 2025-06-11 | $14.40 | $14.87 | $14.22 | $14.36 | $14.36 | 13,438,250 |
| 2025-06-10 | $13.83 | $14.45 | $13.82 | $14.40 | $14.40 | 19,195,030 |
| 2025-06-09 | $13.80 | $13.88 | $13.77 | $13.80 | $13.80 | 5,950,680 |
| 2025-06-06 | $13.91 | $13.95 | $13.72 | $13.79 | $13.79 | 6,649,990 |
| 2025-06-05 | $13.93 | $13.98 | $13.86 | $13.91 | $13.91 | 3,768,090 |
| 2025-06-04 | $13.90 | $14.02 | $13.76 | $13.94 | $13.94 | 6,774,260 |
| 2025-06-03 | $14.03 | $14.03 | $13.85 | $13.90 | $13.90 | 6,236,240 |
| 2025-05-30 | $14.28 | $14.28 | $14.05 | $14.05 | $14.05 | 5,033,700 |
| 2025-05-29 | $14.16 | $14.32 | $14.13 | $14.29 | $14.29 | 4,415,300 |
| 2025-05-28 | $14.11 | $14.25 | $14.10 | $14.13 | $14.13 | 3,188,680 |
| 2025-05-27 | $14.12 | $14.22 | $14.04 | $14.11 | $14.11 | 3,201,550 |
| 2025-05-26 | $14.18 | $14.25 | $14.08 | $14.15 | $14.15 | 4,047,270 |
| 2025-05-23 | $14.46 | $14.50 | $14.16 | $14.17 | $14.17 | 9,166,270 |
| 2025-05-22 | $14.63 | $14.72 | $14.47 | $14.48 | $14.48 | 5,350,330 |
| 2025-05-21 | $14.62 | $14.67 | $14.54 | $14.63 | $14.63 | 3,775,180 |
| 2025-05-20 | $14.59 | $14.64 | $14.48 | $14.61 | $14.61 | 4,427,200 |
| 2025-05-19 | $14.70 | $14.70 | $14.51 | $14.59 | $14.59 | 5,426,810 |
| 2025-05-16 | $14.76 | $14.86 | $14.61 | $14.68 | $14.68 | 7,136,720 |
| 2025-05-15 | $15.14 | $15.14 | $14.81 | $14.81 | $14.81 | 11,653,800 |
| 2025-05-14 | $14.45 | $15.07 | $14.42 | $15.07 | $15.07 | 17,908,270 |
| 2025-05-13 | $14.80 | $14.84 | $14.44 | $14.48 | $14.48 | 7,689,600 |
| 2025-05-12 | $14.39 | $14.65 | $14.36 | $14.59 | $14.59 | 10,312,290 |
| 2025-05-09 | $14.32 | $14.39 | $14.08 | $14.32 | $14.32 | 7,939,170 |
| 2025-05-08 | $14.08 | $14.33 | $14.04 | $14.28 | $14.28 | 7,317,540 |
| 2025-05-07 | $14.44 | $14.64 | $14.05 | $14.14 | $14.14 | 12,388,010 |
| 2025-05-06 | $13.94 | $14.32 | $13.90 | $14.31 | $14.31 | 10,907,080 |
| 2025-04-30 | $14.13 | $14.17 | $13.84 | $13.94 | $13.94 | 10,424,300 |
| 2025-04-29 | $14.17 | $14.33 | $14.10 | $14.12 | $14.12 | 7,236,630 |
| 2025-04-28 | $14.80 | $14.85 | $14.15 | $14.15 | $14.15 | 12,275,290 |
| 2025-04-25 | $14.39 | $15.50 | $14.38 | $14.76 | $14.76 | 26,033,510 |
| 2025-04-24 | $14.34 | $14.47 | $14.01 | $14.11 | $14.11 | 11,084,270 |
| 2025-04-23 | $14.41 | $14.91 | $14.36 | $14.37 | $14.37 | 14,929,160 |
| 2025-04-22 | $13.88 | $14.68 | $13.88 | $14.55 | $14.55 | 16,678,980 |
| 2025-04-21 | $13.64 | $13.91 | $13.51 | $13.88 | $13.88 | 6,719,430 |
| 2025-04-18 | $13.82 | $13.82 | $13.56 | $13.60 | $13.60 | 6,997,060 |
| 2025-04-17 | $13.78 | $13.85 | $13.64 | $13.82 | $13.82 | 8,913,070 |
| 2025-04-16 | $14.30 | $14.37 | $13.77 | $13.85 | $13.85 | 12,404,950 |
| 2025-04-15 | $14.30 | $14.42 | $14.15 | $14.30 | $14.30 | 7,516,370 |
| 2025-04-14 | $14.40 | $14.58 | $14.28 | $14.34 | $14.34 | 16,500,360 |
| 2025-04-11 | $14.68 | $14.77 | $14.49 | $14.57 | $14.57 | 12,438,680 |
| 2025-04-10 | $14.40 | $15.36 | $14.27 | $14.89 | $14.89 | 26,785,550 |
| 2025-04-09 | $14.00 | $14.17 | $13.45 | $14.12 | $14.12 | 15,123,610 |
| 2025-04-08 | $13.16 | $14.12 | $13.16 | $14.05 | $14.05 | 15,023,200 |
| 2025-04-07 | $14.00 | $14.15 | $13.48 | $13.48 | $13.48 | 14,937,850 |
| 2025-04-03 | $15.01 | $15.29 | $14.90 | $14.98 | $14.98 | 11,248,240 |
| 2025-04-02 | $15.30 | $15.46 | $15.20 | $15.25 | $15.25 | 6,134,200 |
| 2025-04-01 | $15.23 | $15.36 | $14.90 | $15.34 | $15.34 | 12,274,480 |
| 2025-03-31 | $15.74 | $15.74 | $15.22 | $15.24 | $15.24 | 13,088,880 |
| 2025-03-28 | $15.90 | $15.98 | $15.72 | $15.80 | $15.80 | 9,583,410 |
| 2025-03-27 | $16.00 | $16.02 | $15.81 | $15.97 | $15.97 | 7,646,800 |
| 2025-03-26 | $16.04 | $16.09 | $15.93 | $16.00 | $16.00 | 8,340,870 |
| 2025-03-25 | $16.06 | $16.09 | $15.91 | $16.04 | $16.04 | 7,948,890 |
| 2025-03-24 | $16.15 | $16.47 | $15.87 | $16.06 | $16.06 | 12,944,370 |
| 2025-03-21 | $16.29 | $16.44 | $16.12 | $16.16 | $16.16 | 7,869,740 |
| 2025-03-20 | $16.60 | $16.73 | $16.30 | $16.34 | $16.34 | 10,357,240 |
| 2025-03-19 | $16.88 | $16.90 | $16.46 | $16.64 | $16.64 | 11,585,090 |
| 2025-03-18 | $16.76 | $16.90 | $16.58 | $16.87 | $16.87 | 10,878,380 |
| 2025-03-17 | $16.50 | $16.83 | $16.50 | $16.67 | $16.67 | 14,350,250 |
| 2025-03-14 | $15.82 | $16.65 | $15.79 | $16.46 | $16.46 | 22,340,650 |
| 2025-03-13 | $15.80 | $15.86 | $15.72 | $15.82 | $15.82 | 7,344,640 |
| 2025-03-12 | $16.10 | $16.11 | $15.76 | $15.78 | $15.78 | 13,228,910 |
| 2025-03-11 | $15.80 | $16.10 | $15.75 | $16.09 | $16.09 | 7,238,900 |
| 2025-03-10 | $15.80 | $15.96 | $15.75 | $15.94 | $15.94 | 7,125,040 |
| 2025-03-07 | $15.88 | $15.93 | $15.77 | $15.83 | $15.83 | 7,788,530 |
| 2025-03-06 | $16.06 | $16.18 | $15.70 | $15.94 | $15.94 | 11,522,080 |
| 2025-03-05 | $16.42 | $16.45 | $15.96 | $16.09 | $16.09 | 9,085,040 |
| 2025-03-04 | $15.96 | $16.45 | $15.90 | $16.42 | $16.42 | 11,366,710 |
| 2025-03-03 | $15.81 | $16.09 | $15.78 | $16.00 | $16.00 | 12,360,930 |
| 2025-02-28 | $15.99 | $16.11 | $15.83 | $15.83 | $15.83 | 8,785,960 |
| 2025-02-27 | $15.89 | $16.03 | $15.80 | $15.98 | $15.98 | 11,275,580 |
| 2025-02-26 | $15.75 | $15.92 | $15.70 | $15.90 | $15.90 | 8,904,900 |
| 2025-02-25 | $15.91 | $15.97 | $15.77 | $15.80 | $15.80 | 8,755,050 |
| 2025-02-24 | $16.12 | $16.12 | $15.90 | $15.97 | $15.97 | 11,692,630 |
| 2025-02-20 | $16.77 | $16.78 | $16.40 | $16.46 | $16.46 | 11,445,180 |
| 2025-02-19 | $16.89 | $17.26 | $16.74 | $16.79 | $16.79 | 14,090,830 |
| 2025-02-18 | $16.71 | $17.09 | $16.67 | $16.92 | $16.92 | 13,906,740 |
| 2025-02-17 | $16.69 | $16.81 | $16.41 | $16.76 | $16.76 | 12,677,500 |
| 2025-02-14 | $16.67 | $16.75 | $16.51 | $16.66 | $16.66 | 9,374,410 |
| 2025-02-13 | $16.82 | $16.93 | $16.65 | $16.69 | $16.69 | 8,504,740 |
| 2025-02-12 | $17.06 | $17.19 | $16.71 | $16.82 | $16.82 | 8,064,630 |
| 2025-02-11 | $17.08 | $17.16 | $16.58 | $17.07 | $17.07 | 13,261,350 |
| 2025-02-10 | $17.08 | $17.24 | $16.94 | $17.10 | $17.10 | 7,714,030 |
| 2025-02-07 | $17.35 | $17.43 | $16.83 | $17.15 | $17.15 | 14,320,110 |
| 2025-02-06 | $17.31 | $17.42 | $17.21 | $17.37 | $17.37 | 7,481,560 |
| 2025-02-05 | $17.87 | $18.02 | $17.12 | $17.38 | $17.38 | 10,049,310 |
| 2025-01-27 | $17.50 | $18.13 | $17.46 | $17.86 | $17.86 | 7,823,470 |
| 2025-01-24 | $17.52 | $17.78 | $17.43 | $17.50 | $17.50 | 7,564,910 |
| 2025-01-23 | $17.71 | $17.79 | $17.43 | $17.57 | $17.57 | 6,740,860 |
| 2025-01-22 | $17.60 | $17.75 | $17.31 | $17.61 | $17.61 | 4,842,320 |
| 2025-01-21 | $17.88 | $17.96 | $17.36 | $17.61 | $17.61 | 6,369,930 |
| 2025-01-20 | $17.85 | $18.33 | $17.65 | $17.75 | $17.75 | 9,124,670 |
| 2025-01-17 | $17.37 | $17.81 | $17.10 | $17.65 | $17.65 | 8,467,480 |
| 2025-01-16 | $17.40 | $17.69 | $17.20 | $17.37 | $17.37 | 8,213,980 |
| 2025-01-15 | $17.60 | $17.90 | $17.28 | $17.35 | $17.35 | 8,672,360 |
| 2025-01-14 | $17.45 | $17.76 | $17.15 | $17.71 | $17.71 | 12,075,080 |
| 2025-01-13 | $17.55 | $18.23 | $17.30 | $17.36 | $17.36 | 7,821,990 |
| 2025-01-09 | $18.61 | $18.64 | $17.89 | $18.12 | $18.12 | 13,727,550 |
| 2025-01-08 | $19.28 | $19.29 | $18.63 | $18.69 | $18.69 | 6,334,320 |
| 2025-01-07 | $18.76 | $19.24 | $18.63 | $19.13 | $19.13 | 5,110,070 |
| 2025-01-06 | $19.10 | $19.26 | $18.58 | $18.75 | $18.75 | 10,581,800 |
| 2025-01-03 | $19.20 | $19.82 | $19.05 | $19.11 | $19.11 | 8,151,720 |
| 2025-01-02 | $19.40 | $20.03 | $19.16 | $19.36 | $19.36 | 8,093,030 |
| 2024-12-31 | $19.46 | $19.56 | $19.00 | $19.35 | $19.35 | 8,318,300 |
| 2024-12-30 | $19.33 | $19.78 | $19.31 | $19.43 | $19.43 | 4,880,790 |
| 2024-12-27 | $19.52 | $19.52 | $19.13 | $19.43 | $19.43 | 5,452,860 |
| 2024-12-26 | $19.90 | $19.97 | $19.22 | $19.43 | $19.43 | 8,568,330 |
| 2024-12-25 | $20.00 | $20.12 | $19.67 | $19.89 | $19.89 | 5,847,970 |
| 2024-12-24 | $20.04 | $20.24 | $19.66 | $20.14 | $20.14 | 6,170,260 |
| 2024-12-23 | $19.81 | $20.20 | $19.60 | $20.05 | $20.05 | 10,137,950 |
| 2024-12-20 | $19.50 | $20.00 | $19.41 | $19.78 | $19.78 | 7,931,520 |
| 2024-12-19 | $19.20 | $19.80 | $19.13 | $19.57 | $19.57 | 7,384,470 |
| 2024-12-18 | $19.48 | $19.60 | $19.16 | $19.23 | $19.23 | 6,678,160 |
| 2024-12-17 | $18.99 | $19.59 | $18.97 | $19.43 | $19.43 | 9,501,240 |
| 2024-12-16 | $19.18 | $19.44 | $18.90 | $19.05 | $19.05 | 8,082,670 |
| 2024-12-13 | $19.50 | $19.75 | $19.17 | $19.20 | $19.20 | 11,481,940 |
| 2024-12-12 | $19.80 | $19.84 | $19.48 | $19.54 | $19.54 | 13,965,880 |
| 2024-12-11 | $20.16 | $20.22 | $19.49 | $19.85 | $19.85 | 11,706,770 |
| 2024-12-10 | $20.99 | $21.18 | $20.17 | $20.23 | $20.23 | 9,923,720 |
| 2024-12-09 | $20.63 | $21.05 | $20.40 | $20.54 | $20.54 | 7,017,430 |
| 2024-12-06 | $20.54 | $20.78 | $20.38 | $20.77 | $20.77 | 4,535,380 |
| 2024-12-05 | $20.33 | $20.71 | $20.06 | $20.54 | $20.54 | 6,594,860 |
| 2024-12-04 | $20.10 | $20.42 | $19.90 | $20.41 | $20.41 | 6,161,900 |
| 2024-12-03 | $19.87 | $20.43 | $19.83 | $20.18 | $20.18 | 8,690,100 |
| 2024-12-02 | $20.60 | $20.63 | $19.60 | $19.88 | $19.88 | 16,057,070 |
| 2024-11-29 | $20.10 | $20.95 | $19.92 | $20.64 | $20.64 | 9,132,780 |
| 2024-11-28 | $21.28 | $21.31 | $20.10 | $20.16 | $20.16 | 8,577,300 |
| 2024-11-27 | $21.10 | $21.22 | $20.66 | $21.22 | $21.22 | 6,694,020 |
| 2024-11-26 | $21.30 | $21.72 | $21.11 | $21.13 | $21.13 | 7,077,840 |
| 2024-11-25 | $21.25 | $22.10 | $21.11 | $21.49 | $21.49 | 14,552,330 |
| 2024-11-22 | $20.95 | $21.90 | $20.90 | $21.35 | $21.35 | 13,954,680 |
| 2024-11-21 | $20.76 | $21.00 | $20.31 | $20.90 | $20.90 | 6,895,560 |
| 2024-11-20 | $20.65 | $20.85 | $20.19 | $20.79 | $20.79 | 9,483,480 |
| 2024-11-19 | $19.30 | $20.70 | $19.20 | $20.58 | $20.58 | 18,005,800 |
| 2024-11-18 | $19.56 | $19.75 | $19.01 | $19.15 | $19.15 | 8,651,540 |
| 2024-11-15 | $19.52 | $20.00 | $19.36 | $19.55 | $19.55 | 5,341,880 |
| 2024-11-14 | $20.10 | $20.28 | $19.60 | $19.67 | $19.67 | 5,123,700 |
| 2024-11-13 | $19.80 | $20.22 | $19.75 | $20.16 | $20.16 | 4,857,240 |
| 2024-11-12 | $20.18 | $20.65 | $19.78 | $19.88 | $19.88 | 8,507,460 |
| 2024-11-11 | $20.31 | $20.34 | $19.82 | $20.17 | $20.17 | 8,292,620 |
| 2024-11-08 | $21.15 | $21.34 | $20.30 | $20.37 | $20.37 | 9,211,450 |
| 2024-11-07 | $20.45 | $21.04 | $20.31 | $20.94 | $20.94 | 8,308,260 |
| 2024-11-06 | $20.45 | $21.20 | $20.30 | $20.55 | $20.55 | 11,824,630 |
| 2024-11-05 | $19.90 | $20.33 | $19.58 | $20.25 | $20.25 | 9,520,910 |
| 2024-11-04 | $20.29 | $20.84 | $19.70 | $19.95 | $19.95 | 11,353,650 |
| 2024-11-01 | $19.56 | $20.42 | $19.31 | $20.24 | $20.24 | 14,815,510 |
| 2024-10-31 | $20.70 | $20.96 | $19.68 | $19.85 | $19.85 | 16,879,640 |
| 2024-10-30 | $20.86 | $21.00 | $20.05 | $20.63 | $20.63 | 17,657,650 |
| 2024-10-29 | $21.19 | $21.68 | $20.97 | $21.19 | $21.19 | 9,575,410 |
| 2024-10-28 | $21.74 | $22.20 | $21.00 | $21.14 | $21.14 | 10,666,550 |
| 2024-10-25 | $21.80 | $22.05 | $21.51 | $21.70 | $21.70 | 5,719,630 |
| 2024-10-24 | $22.65 | $22.85 | $21.79 | $21.95 | $21.95 | 8,756,600 |
| 2024-10-23 | $22.41 | $23.14 | $22.04 | $22.73 | $22.73 | 7,931,610 |
| 2024-10-22 | $21.79 | $22.57 | $21.45 | $22.30 | $22.30 | 8,184,440 |
| 2024-10-21 | $22.24 | $22.36 | $21.45 | $21.73 | $21.73 | 7,413,950 |
| 2024-10-18 | $21.47 | $22.26 | $21.38 | $21.96 | $21.96 | 10,414,280 |
| 2024-10-17 | $21.87 | $22.12 | $21.46 | $21.50 | $21.50 | 5,255,890 |
| 2024-10-16 | $21.66 | $22.27 | $21.61 | $21.85 | $21.85 | 5,439,240 |
| 2024-10-15 | $22.88 | $22.88 | $22.00 | $22.00 | $22.00 | 7,230,530 |
| 2024-10-14 | $22.30 | $23.04 | $21.66 | $22.95 | $22.95 | 12,290,210 |
| 2024-10-11 | $23.33 | $23.33 | $21.98 | $22.22 | $22.22 | 12,124,100 |
| 2024-10-10 | $23.17 | $24.40 | $23.10 | $23.33 | $23.33 | 12,800,540 |
| 2024-10-09 | $23.00 | $24.28 | $22.42 | $23.52 | $23.52 | 18,610,890 |
| 2024-10-08 | $24.96 | $24.96 | $22.45 | $23.73 | $23.73 | 19,117,000 |
| 2024-09-30 | $21.01 | $22.69 | $21.01 | $22.69 | $22.69 | 14,824,960 |
| 2024-09-27 | $20.96 | $21.29 | $20.57 | $20.63 | $20.63 | 7,619,390 |
| 2024-09-26 | $19.88 | $20.65 | $19.75 | $20.62 | $20.62 | 7,912,130 |
| 2024-09-25 | $19.80 | $20.19 | $19.39 | $19.93 | $19.93 | 9,370,080 |
| 2024-09-24 | $19.41 | $19.85 | $19.07 | $19.73 | $19.73 | 11,022,580 |
| 2024-09-23 | $19.11 | $20.20 | $19.11 | $19.54 | $19.54 | 10,519,160 |
| 2024-09-20 | $18.75 | $19.18 | $18.68 | $18.99 | $18.99 | 8,416,580 |
| 2024-09-19 | $18.56 | $18.97 | $18.32 | $18.85 | $18.85 | 8,193,650 |
| 2024-09-18 | $18.06 | $18.75 | $18.06 | $18.48 | $18.48 | 8,147,440 |
| 2024-09-13 | $17.97 | $18.35 | $17.83 | $18.12 | $18.12 | 4,939,450 |
| 2024-09-12 | $17.78 | $18.15 | $17.78 | $17.99 | $17.99 | 5,928,090 |
| 2024-09-11 | $17.58 | $18.10 | $17.44 | $17.89 | $17.89 | 7,955,110 |
| 2024-09-10 | $17.58 | $17.99 | $17.47 | $17.66 | $17.66 | 9,471,220 |
| 2024-09-09 | $17.38 | $17.96 | $17.20 | $17.58 | $17.58 | 7,296,910 |
| 2024-09-06 | $17.50 | $17.55 | $17.14 | $17.45 | $17.45 | 4,058,830 |
| 2024-09-05 | $17.45 | $17.58 | $17.00 | $17.50 | $17.50 | 5,800,120 |
| 2024-09-04 | $17.25 | $17.68 | $17.25 | $17.43 | $17.43 | 4,704,520 |
| 2024-09-03 | $17.10 | $17.62 | $17.09 | $17.42 | $17.42 | 4,857,670 |
| 2024-09-02 | $17.10 | $17.66 | $17.10 | $17.24 | $17.24 | 8,957,720 |
| 2024-08-30 | $16.20 | $17.25 | $16.20 | $17.08 | $17.08 | 7,491,020 |
| 2024-08-29 | $15.88 | $16.56 | $15.68 | $16.43 | $16.43 | 7,371,140 |
| 2024-08-28 | $16.88 | $16.91 | $15.77 | $16.00 | $16.00 | 7,614,400 |
| 2024-08-27 | $16.32 | $16.45 | $16.00 | $16.10 | $16.10 | 4,682,610 |
| 2024-08-26 | $16.34 | $16.56 | $16.01 | $16.50 | $16.50 | 4,946,320 |
| 2024-08-23 | $16.47 | $16.66 | $16.11 | $16.34 | $16.34 | 5,394,740 |
| 2024-08-22 | $16.38 | $16.45 | $16.00 | $16.24 | $16.24 | 6,165,600 |
| 2024-08-21 | $16.86 | $16.90 | $16.22 | $16.36 | $16.36 | 7,968,190 |
| 2024-08-20 | $17.42 | $17.47 | $16.66 | $16.78 | $16.78 | 7,769,430 |
| 2024-08-19 | $17.31 | $17.63 | $17.21 | $17.40 | $17.40 | 6,460,130 |
| 2024-08-16 | $17.40 | $17.60 | $17.26 | $17.28 | $17.28 | 3,116,000 |
| 2024-08-15 | $17.67 | $17.80 | $17.40 | $17.42 | $17.42 | 3,893,370 |
| 2024-08-14 | $17.73 | $17.97 | $17.62 | $17.67 | $17.67 | 2,541,950 |
| 2024-08-13 | $17.74 | $18.01 | $17.64 | $17.80 | $17.80 | 3,732,660 |
| 2024-08-12 | $17.70 | $18.00 | $17.64 | $17.82 | $17.82 | 5,010,300 |
| 2024-08-09 | $18.15 | $18.52 | $17.80 | $17.89 | $17.89 | 4,332,690 |
| 2024-08-08 | $17.95 | $18.26 | $17.71 | $18.10 | $18.10 | 3,801,020 |
| 2024-08-07 | $17.67 | $18.20 | $17.63 | $18.00 | $18.00 | 5,094,390 |
| 2024-08-06 | $18.09 | $18.26 | $17.59 | $17.82 | $17.82 | 5,917,600 |
| 2024-08-05 | $18.31 | $18.72 | $18.00 | $18.02 | $18.02 | 6,511,840 |
| 2024-08-02 | $18.20 | $18.60 | $18.12 | $18.47 | $18.47 | 8,569,850 |
| 2024-08-01 | $18.44 | $18.83 | $18.32 | $18.43 | $18.43 | 11,907,390 |
| 2024-07-31 | $17.82 | $18.35 | $17.30 | $18.30 | $18.30 | 22,093,560 |
| 2024-07-30 | $18.00 | $18.14 | $17.73 | $18.00 | $18.00 | 28,974,860 |
| 2024-07-29 | $16.35 | $16.59 | $16.13 | $16.49 | $16.49 | 6,637,960 |
| 2024-07-26 | $16.10 | $16.59 | $15.94 | $16.36 | $16.36 | 7,119,990 |
| 2024-07-25 | $15.97 | $16.09 | $15.64 | $15.92 | $15.92 | 7,394,280 |
| 2024-07-24 | $16.53 | $16.60 | $15.88 | $15.96 | $15.96 | 11,306,160 |
| 2024-07-23 | $17.31 | $17.37 | $16.50 | $16.60 | $16.60 | 7,778,200 |
| 2024-07-22 | $17.51 | $17.59 | $17.08 | $17.26 | $17.26 | 5,040,370 |
| 2024-07-19 | $17.72 | $17.74 | $17.28 | $17.42 | $17.42 | 5,458,800 |
| 2024-07-18 | $17.72 | $17.98 | $17.60 | $17.74 | $17.74 | 5,653,060 |
| 2024-07-17 | $18.62 | $18.72 | $17.70 | $17.75 | $17.75 | 7,956,220 |
| 2024-07-16 | $18.66 | $18.71 | $18.30 | $18.70 | $18.70 | 5,422,640 |
| 2024-07-15 | $18.07 | $18.82 | $17.86 | $18.66 | $18.66 | 13,054,540 |
| 2024-07-12 | $18.88 | $18.91 | $17.67 | $18.14 | $18.14 | 12,905,000 |
| 2024-07-11 | $19.24 | $19.34 | $18.60 | $18.87 | $18.87 | 17,044,120 |
| 2024-07-10 | $18.39 | $18.92 | $18.01 | $18.92 | $18.92 | 14,879,850 |
| 2024-07-09 | $17.09 | $17.25 | $16.85 | $17.20 | $17.20 | 6,813,290 |
| 2024-07-08 | $17.15 | $17.44 | $16.81 | $17.14 | $17.14 | 6,562,380 |
| 2024-07-05 | $16.94 | $17.22 | $16.59 | $17.14 | $17.14 | 6,484,140 |
| 2024-07-04 | $16.96 | $17.20 | $16.71 | $16.81 | $16.81 | 6,229,770 |
| 2024-07-03 | $17.00 | $17.35 | $16.86 | $16.93 | $16.93 | 7,734,330 |
| 2024-07-02 | $17.90 | $18.01 | $17.02 | $17.13 | $17.13 | 10,438,600 |
| 2024-07-01 | $17.63 | $18.04 | $17.44 | $17.90 | $17.90 | 6,869,920 |
| 2024-06-28 | $17.17 | $17.90 | $17.17 | $17.69 | $17.69 | 8,844,860 |
| 2024-06-27 | $17.24 | $17.50 | $17.01 | $17.32 | $17.32 | 9,406,900 |
| 2024-06-26 | $17.91 | $17.97 | $16.79 | $17.24 | $17.24 | 19,029,970 |
| 2024-06-25 | $17.65 | $18.08 | $17.50 | $17.84 | $17.84 | 5,139,710 |
| 2024-06-24 | $18.21 | $18.54 | $17.61 | $17.63 | $17.63 | 10,323,520 |
| 2024-06-21 | $17.34 | $18.39 | $17.32 | $18.28 | $18.28 | 18,759,240 |
| 2024-06-20 | $18.55 | $18.94 | $18.44 | $18.61 | $18.61 | 5,460,820 |
| 2024-06-19 | $18.36 | $19.09 | $18.36 | $18.56 | $18.56 | 10,867,320 |
| 2024-06-18 | $18.05 | $18.45 | $17.80 | $18.36 | $18.36 | 6,581,970 |
| 2024-06-17 | $25.68 | $26.14 | $25.29 | $25.57 | $25.57 | 5,983,490 |
| 2024-06-14 | $26.03 | $26.28 | $25.68 | $25.85 | $25.85 | 5,183,820 |
| 2024-06-13 | $26.38 | $26.53 | $25.40 | $26.09 | $26.09 | 7,254,190 |
| 2024-06-12 | $26.90 | $27.10 | $26.40 | $26.41 | $26.41 | 3,550,510 |
| 2024-06-11 | $26.79 | $26.94 | $26.40 | $26.80 | $26.80 | 3,964,810 |
| 2024-06-07 | $27.01 | $27.27 | $26.72 | $26.79 | $26.79 | 2,381,960 |
| 2024-06-06 | $26.98 | $27.40 | $26.81 | $27.01 | $27.01 | 4,254,320 |
| 2024-06-05 | $27.66 | $27.66 | $26.76 | $26.95 | $26.95 | 3,618,890 |
| 2024-06-04 | $27.14 | $27.70 | $27.03 | $27.66 | $27.66 | 4,051,050 |
| 2024-06-03 | $27.03 | $27.73 | $26.74 | $27.03 | $27.03 | 5,445,010 |
| 2024-05-31 | $27.80 | $27.86 | $27.15 | $27.18 | $27.18 | 4,348,260 |
| 2024-05-30 | $28.07 | $28.09 | $27.56 | $27.70 | $27.70 | 2,527,320 |
| 2024-05-29 | $28.05 | $28.62 | $27.78 | $28.22 | $28.22 | 2,396,140 |
| 2024-05-28 | $28.46 | $28.60 | $27.94 | $28.11 | $28.11 | 2,939,570 |
| 2024-05-27 | $28.01 | $28.61 | $28.01 | $28.40 | $28.40 | 3,826,900 |
| 2024-05-24 | $28.28 | $28.48 | $27.75 | $27.77 | $27.77 | 3,410,690 |
| 2024-05-23 | $28.03 | $28.67 | $27.65 | $28.46 | $28.46 | 4,412,840 |
| 2024-05-22 | $28.20 | $28.38 | $27.82 | $28.03 | $28.03 | 3,667,600 |
| 2024-05-21 | $28.45 | $28.66 | $27.94 | $28.05 | $28.05 | 3,491,010 |
| 2024-05-20 | $27.40 | $28.57 | $27.11 | $28.45 | $28.45 | 6,699,330 |
| 2024-05-17 | $28.00 | $28.30 | $26.89 | $27.40 | $27.40 | 7,162,980 |
| 2024-05-16 | $28.61 | $28.94 | $28.04 | $28.30 | $28.30 | 4,730,290 |
| 2024-05-15 | $29.03 | $29.90 | $28.58 | $28.71 | $28.71 | 6,545,490 |
| 2024-05-14 | $28.78 | $29.27 | $28.61 | $28.99 | $28.99 | 6,638,510 |
| 2024-05-13 | $27.49 | $29.66 | $27.20 | $29.29 | $29.29 | 11,919,820 |
| 2024-05-10 | $26.57 | $27.35 | $26.20 | $27.34 | $27.34 | 6,074,180 |
| 2024-05-09 | $26.00 | $26.71 | $25.86 | $26.49 | $26.49 | 4,011,360 |
| 2024-05-08 | $26.52 | $26.52 | $25.83 | $25.97 | $25.97 | 5,629,290 |
| 2024-05-07 | $25.71 | $26.95 | $25.71 | $26.55 | $26.55 | 6,109,720 |
| 2024-05-06 | $25.83 | $26.07 | $24.78 | $25.96 | $25.96 | 7,596,670 |
| 2024-04-30 | $25.22 | $25.60 | $25.11 | $25.50 | $25.50 | 5,166,370 |
| 2024-04-29 | $25.81 | $25.96 | $25.11 | $25.22 | $25.22 | 7,398,100 |
| 2024-04-26 | $26.59 | $26.67 | $25.19 | $25.87 | $25.87 | 8,520,070 |
| 2024-04-25 | $26.69 | $26.70 | $26.00 | $26.39 | $26.39 | 5,174,150 |
| 2024-04-24 | $26.02 | $27.48 | $25.99 | $26.61 | $26.61 | 10,741,430 |
| 2024-04-23 | $25.95 | $26.50 | $25.05 | $25.15 | $25.15 | 7,405,130 |
| 2024-04-22 | $25.92 | $26.21 | $25.37 | $26.10 | $26.10 | 5,107,670 |
| 2024-04-19 | $25.38 | $26.17 | $25.32 | $25.92 | $25.92 | 7,334,760 |
| 2024-04-18 | $26.00 | $26.04 | $24.00 | $25.50 | $25.50 | 13,853,760 |
| 2024-04-17 | $26.20 | $26.56 | $25.87 | $26.46 | $26.46 | 4,361,700 |
| 2024-04-16 | $26.66 | $26.77 | $25.80 | $25.93 | $25.93 | 4,774,110 |
| 2024-04-15 | $25.98 | $26.70 | $25.50 | $26.62 | $26.62 | 6,418,210 |
| 2024-04-12 | $24.69 | $26.13 | $24.61 | $26.00 | $26.00 | 6,172,890 |
| 2024-04-11 | $24.18 | $24.91 | $24.05 | $24.60 | $24.60 | 3,914,040 |
| 2024-04-10 | $24.33 | $24.33 | $23.96 | $24.30 | $24.30 | 2,611,870 |
| 2024-04-09 | $24.36 | $24.75 | $24.10 | $24.30 | $24.30 | 3,742,610 |
| 2024-04-08 | $24.70 | $24.79 | $24.30 | $24.67 | $24.67 | 4,678,600 |
| 2024-04-03 | $25.17 | $25.34 | $24.71 | $24.83 | $24.83 | 2,801,420 |
| 2024-04-02 | $24.92 | $25.22 | $24.66 | $25.05 | $25.05 | 5,025,330 |
| 2024-04-01 | $24.45 | $25.55 | $23.91 | $24.92 | $24.92 | 8,094,820 |
| 2024-03-29 | $23.74 | $24.45 | $23.45 | $24.42 | $24.42 | 5,494,330 |
| 2024-03-28 | $22.97 | $23.82 | $22.83 | $23.65 | $23.65 | 4,907,470 |
| 2024-03-27 | $23.52 | $24.00 | $23.02 | $23.10 | $23.10 | 4,992,920 |
| 2024-03-26 | $23.71 | $23.79 | $23.21 | $23.34 | $23.34 | 3,875,890 |
| 2024-03-25 | $23.11 | $24.16 | $23.00 | $23.72 | $23.72 | 5,925,290 |
| 2024-03-22 | $23.20 | $23.44 | $22.93 | $23.15 | $23.15 | 3,066,960 |
| 2024-03-21 | $23.38 | $23.54 | $23.18 | $23.22 | $23.22 | 2,781,200 |
| 2024-03-20 | $23.39 | $23.78 | $23.28 | $23.44 | $23.44 | 3,534,280 |
| 2024-03-19 | $23.56 | $23.64 | $23.20 | $23.49 | $23.49 | 3,189,820 |
| 2024-03-18 | $23.31 | $23.68 | $22.79 | $23.57 | $23.57 | 5,082,010 |
| 2024-03-15 | $22.97 | $23.34 | $22.91 | $23.32 | $23.32 | 5,134,640 |
| 2024-03-14 | $22.77 | $23.25 | $22.66 | $22.85 | $22.85 | 6,528,800 |
| 2024-03-13 | $23.30 | $23.37 | $22.50 | $22.70 | $22.70 | 8,597,000 |
| 2024-03-12 | $23.59 | $23.59 | $23.04 | $23.38 | $23.38 | 5,991,760 |
| 2024-03-11 | $23.74 | $24.30 | $23.40 | $23.64 | $23.64 | 6,368,910 |
| 2024-03-08 | $24.35 | $24.62 | $23.49 | $23.73 | $23.73 | 8,447,320 |
| 2024-03-07 | $24.58 | $25.05 | $24.15 | $24.54 | $24.54 | 5,297,700 |
| 2024-03-06 | $24.10 | $24.86 | $23.83 | $24.50 | $24.50 | 5,169,350 |
| 2024-03-05 | $24.00 | $24.78 | $23.68 | $24.08 | $24.08 | 7,267,400 |
| 2024-03-04 | $23.48 | $24.30 | $23.15 | $24.19 | $24.19 | 5,979,420 |
| 2024-03-01 | $23.07 | $23.64 | $22.89 | $23.47 | $23.47 | 6,271,600 |
| 2024-02-29 | $22.91 | $23.21 | $22.45 | $23.17 | $23.17 | 8,024,480 |
| 2024-02-28 | $23.95 | $23.95 | $22.91 | $22.91 | $22.91 | 6,561,490 |
| 2024-02-27 | $23.68 | $24.13 | $23.32 | $24.03 | $24.03 | 5,172,100 |
| 2024-02-26 | $24.18 | $24.60 | $23.68 | $23.90 | $23.90 | 6,129,740 |
| 2024-02-23 | $24.63 | $24.70 | $23.78 | $24.18 | $24.18 | 5,980,600 |
| 2024-02-22 | $23.60 | $24.90 | $23.03 | $24.39 | $24.39 | 12,820,020 |
| 2024-02-21 | $23.00 | $23.95 | $22.62 | $23.14 | $23.14 | 9,131,840 |
| 2024-02-20 | $21.48 | $23.35 | $21.21 | $23.20 | $23.20 | 10,439,920 |
| 2024-02-19 | $22.00 | $22.01 | $21.03 | $21.59 | $21.59 | 7,396,020 |
| 2024-02-08 | $21.32 | $22.27 | $21.21 | $21.80 | $21.80 | 8,726,270 |
| 2024-02-07 | $19.60 | $21.52 | $19.52 | $21.31 | $21.31 | 12,112,370 |
| 2024-02-06 | $19.48 | $20.25 | $19.11 | $19.64 | $19.64 | 7,892,430 |
| 2024-02-05 | $18.65 | $19.91 | $18.58 | $19.81 | $19.81 | 10,350,270 |
| 2024-02-02 | $19.40 | $19.66 | $18.65 | $18.99 | $18.99 | 6,841,880 |
| 2024-02-01 | $19.74 | $19.82 | $19.01 | $19.48 | $19.48 | 8,570,930 |
| 2024-01-31 | $18.77 | $20.13 | $18.67 | $19.64 | $19.64 | 12,490,860 |
| 2024-01-30 | $18.19 | $18.59 | $18.19 | $18.30 | $18.30 | 4,339,940 |
| 2024-01-29 | $18.92 | $18.98 | $18.60 | $18.61 | $18.61 | 4,490,050 |
| 2024-01-26 | $18.66 | $19.00 | $18.52 | $18.82 | $18.82 | 4,832,760 |
| 2024-01-25 | $18.52 | $18.73 | $18.22 | $18.67 | $18.67 | 4,713,500 |
| 2024-01-24 | $18.39 | $18.57 | $17.96 | $18.52 | $18.52 | 4,261,550 |
| 2024-01-23 | $17.88 | $18.38 | $17.60 | $18.26 | $18.26 | 4,342,870 |
| 2024-01-22 | $18.60 | $18.75 | $17.75 | $17.98 | $17.98 | 5,731,160 |
| 2024-01-19 | $18.83 | $19.00 | $18.51 | $18.64 | $18.64 | 3,673,750 |
| 2024-01-18 | $18.90 | $18.91 | $18.25 | $18.84 | $18.84 | 6,417,750 |
| 2024-01-17 | $18.51 | $19.25 | $18.31 | $18.90 | $18.90 | 8,907,620 |
| 2024-01-16 | $18.59 | $18.69 | $18.27 | $18.55 | $18.55 | 6,697,640 |
| 2024-01-15 | $17.51 | $18.98 | $17.41 | $18.65 | $18.65 | 15,951,820 |
| 2024-01-12 | $16.80 | $17.68 | $16.71 | $17.49 | $17.49 | 9,896,670 |
| 2024-01-11 | $16.91 | $17.05 | $16.68 | $16.71 | $16.71 | 4,426,720 |
| 2024-01-10 | $16.88 | $17.22 | $16.72 | $17.00 | $17.00 | 4,693,740 |
| 2024-01-09 | $16.42 | $16.93 | $16.22 | $16.85 | $16.85 | 5,323,400 |
| 2024-01-08 | $17.03 | $17.03 | $16.30 | $16.48 | $16.48 | 4,734,130 |
| 2024-01-05 | $16.85 | $17.39 | $16.76 | $17.09 | $17.09 | 5,665,200 |
| 2024-01-04 | $16.47 | $16.94 | $16.36 | $16.90 | $16.90 | 3,984,610 |
| 2024-01-03 | $16.60 | $16.75 | $16.36 | $16.50 | $16.50 | 4,059,160 |
| 2024-01-02 | $16.16 | $16.78 | $15.84 | $16.70 | $16.70 | 7,025,250 |
| 2024-01-01 | $15.86 | $15.86 | $15.86 | $15.86 | $15.86 | 0 |
| 2023-12-29 | $15.47 | $16.00 | $15.38 | $15.86 | $15.86 | 6,497,680 |
| 2023-12-28 | $15.41 | $15.55 | $15.21 | $15.47 | $15.47 | 4,827,720 |
| 2023-12-27 | $15.85 | $16.23 | $15.30 | $15.42 | $15.42 | 6,065,580 |
| 2023-12-26 | $15.95 | $16.01 | $15.77 | $15.81 | $15.81 | 1,721,510 |
| 2023-12-25 | $15.76 | $16.02 | $15.56 | $15.96 | $15.96 | 3,094,780 |
| 2023-12-22 | $15.98 | $16.15 | $15.50 | $15.65 | $15.65 | 3,584,620 |
| 2023-12-21 | $15.89 | $16.03 | $15.72 | $15.95 | $15.95 | 3,278,070 |
| 2023-12-20 | $16.16 | $16.18 | $15.83 | $15.83 | $15.83 | 1,800,820 |
| 2023-12-19 | $16.34 | $16.34 | $15.84 | $16.00 | $16.00 | 2,780,430 |
| 2023-12-18 | $16.24 | $16.34 | $16.16 | $16.22 | $16.22 | 1,806,070 |
| 2023-12-15 | $16.50 | $16.66 | $16.20 | $16.24 | $16.24 | 3,355,980 |
| 2023-12-14 | $16.44 | $16.57 | $16.37 | $16.42 | $16.42 | 1,400,500 |
| 2023-12-13 | $16.60 | $16.66 | $16.41 | $16.43 | $16.43 | 1,580,080 |
| 2023-12-12 | $16.47 | $16.69 | $16.38 | $16.65 | $16.65 | 2,096,030 |
| 2023-12-11 | $16.10 | $16.56 | $15.94 | $16.45 | $16.45 | 3,491,760 |
| 2023-12-08 | $16.30 | $16.49 | $16.02 | $16.04 | $16.04 | 3,326,970 |
| 2023-12-07 | $16.39 | $16.40 | $16.13 | $16.26 | $16.26 | 2,430,880 |
| 2023-12-06 | $16.49 | $16.57 | $16.29 | $16.39 | $16.39 | 2,555,570 |
| 2023-12-05 | $16.60 | $16.82 | $16.33 | $16.35 | $16.35 | 2,413,100 |
| 2023-12-04 | $16.87 | $17.05 | $16.55 | $16.65 | $16.65 | 2,712,700 |
| 2023-12-01 | $17.07 | $17.20 | $16.85 | $16.93 | $16.93 | 2,203,520 |
| 2023-11-30 | $17.13 | $17.34 | $16.92 | $17.09 | $17.09 | 2,214,720 |
| 2023-11-29 | $17.05 | $17.33 | $16.91 | $17.04 | $17.04 | 3,545,310 |
| 2023-11-28 | $16.78 | $17.10 | $16.63 | $17.05 | $17.05 | 2,534,440 |
| 2023-11-27 | $16.64 | $16.87 | $16.50 | $16.82 | $16.82 | 2,228,960 |
| 2023-11-24 | $16.88 | $16.88 | $16.51 | $16.71 | $16.71 | 1,761,690 |
| 2023-11-23 | $16.51 | $16.90 | $16.46 | $16.86 | $16.86 | 1,890,360 |
| 2023-11-22 | $16.71 | $16.88 | $16.52 | $16.53 | $16.53 | 1,577,980 |
| 2023-11-21 | $16.61 | $17.03 | $16.50 | $16.83 | $16.83 | 3,530,630 |
| 2023-11-20 | $16.82 | $16.89 | $16.26 | $16.59 | $16.59 | 4,619,140 |
| 2023-11-17 | $16.69 | $16.79 | $16.62 | $16.66 | $16.66 | 1,681,390 |
| 2023-11-16 | $16.81 | $16.95 | $16.60 | $16.66 | $16.66 | 2,036,050 |
| 2023-11-15 | $16.99 | $17.04 | $16.79 | $16.82 | $16.82 | 2,114,470 |
| 2023-11-14 | $17.02 | $17.18 | $16.79 | $16.90 | $16.90 | 2,858,400 |
| 2023-11-13 | $17.15 | $17.36 | $16.97 | $17.07 | $17.07 | 2,313,040 |
| 2023-11-10 | $17.30 | $17.38 | $17.03 | $17.16 | $17.16 | 1,976,180 |
| 2023-11-09 | $17.13 | $17.41 | $17.02 | $17.30 | $17.30 | 1,938,060 |
| 2023-11-08 | $17.19 | $17.25 | $17.03 | $17.14 | $17.14 | 1,480,790 |
| 2023-11-07 | $17.26 | $17.31 | $16.96 | $17.19 | $17.19 | 3,074,780 |
| 2023-11-06 | $17.15 | $17.31 | $16.90 | $17.17 | $17.17 | 4,640,260 |
| 2023-11-03 | $17.22 | $17.37 | $17.09 | $17.16 | $17.16 | 3,206,700 |
| 2023-11-02 | $17.64 | $17.75 | $17.14 | $17.15 | $17.15 | 3,359,700 |
| 2023-11-01 | $17.49 | $17.73 | $17.17 | $17.64 | $17.64 | 4,553,280 |
| 2023-10-31 | $17.21 | $17.34 | $17.00 | $17.28 | $17.28 | 3,691,360 |
| 2023-10-30 | $16.99 | $17.43 | $16.90 | $17.20 | $17.20 | 5,589,360 |
| 2023-10-27 | $16.70 | $17.15 | $16.44 | $17.06 | $17.06 | 10,381,120 |
| 2023-10-26 | $15.75 | $15.92 | $15.68 | $15.87 | $15.87 | 1,859,750 |
| 2023-10-25 | $15.77 | $16.02 | $15.66 | $15.80 | $15.80 | 2,150,290 |
| 2023-10-24 | $15.38 | $15.79 | $15.38 | $15.67 | $15.67 | 2,376,020 |
| 2023-10-23 | $15.60 | $15.61 | $15.24 | $15.38 | $15.38 | 3,019,140 |
| 2023-10-20 | $15.70 | $15.93 | $15.44 | $15.49 | $15.49 | 3,063,710 |
| 2023-10-19 | $15.90 | $16.02 | $15.74 | $15.75 | $15.75 | 2,841,300 |
| 2023-10-18 | $16.30 | $16.37 | $15.84 | $16.07 | $16.07 | 5,263,940 |
| 2023-10-17 | $16.32 | $16.50 | $15.89 | $16.06 | $16.06 | 4,884,750 |
| 2023-10-16 | $15.89 | $16.29 | $15.76 | $16.25 | $16.25 | 6,497,210 |
| 2023-10-13 | $16.93 | $16.93 | $15.61 | $15.81 | $15.81 | 11,400,380 |
| 2023-10-12 | $17.40 | $17.44 | $16.94 | $17.08 | $17.08 | 2,874,700 |
| 2023-10-11 | $17.58 | $17.67 | $17.21 | $17.36 | $17.36 | 2,916,520 |
| 2023-10-10 | $18.00 | $18.10 | $17.43 | $17.53 | $17.53 | 3,760,200 |
| 2023-10-09 | $17.88 | $18.17 | $17.75 | $17.96 | $17.96 | 2,804,740 |
| 2023-09-28 | $18.30 | $18.45 | $17.80 | $17.93 | $17.93 | 3,413,340 |
| 2023-09-27 | $17.61 | $18.42 | $17.61 | $18.34 | $18.34 | 5,165,180 |
| 2023-09-26 | $17.09 | $17.65 | $17.02 | $17.61 | $17.61 | 2,933,050 |
| 2023-09-25 | $17.07 | $17.38 | $17.01 | $17.13 | $17.13 | 2,959,570 |
| 2023-09-22 | $16.88 | $17.05 | $16.75 | $17.02 | $17.02 | 2,265,990 |
| 2023-09-21 | $17.07 | $17.12 | $16.73 | $16.81 | $16.81 | 2,019,240 |
| 2023-09-20 | $17.24 | $17.32 | $16.89 | $16.99 | $16.99 | 3,222,140 |
| 2023-09-19 | $17.44 | $17.53 | $17.08 | $17.32 | $17.32 | 2,798,120 |
| 2023-09-18 | $17.32 | $17.59 | $17.19 | $17.47 | $17.47 | 2,394,930 |
| 2023-09-15 | $17.34 | $17.46 | $17.15 | $17.40 | $17.40 | 2,139,770 |
| 2023-09-14 | $17.30 | $17.42 | $16.95 | $17.14 | $17.14 | 2,228,200 |
| 2023-09-13 | $17.32 | $17.41 | $17.07 | $17.23 | $17.23 | 2,743,860 |
| 2023-09-12 | $17.82 | $17.88 | $17.31 | $17.40 | $17.40 | 2,756,810 |
| 2023-09-11 | $17.60 | $18.08 | $17.57 | $17.77 | $17.77 | 1,617,480 |
| 2023-09-08 | $18.01 | $18.01 | $17.55 | $17.69 | $17.69 | 1,710,940 |
| 2023-09-07 | $18.08 | $18.18 | $17.80 | $17.84 | $17.84 | 2,181,830 |
| 2023-09-06 | $18.10 | $18.20 | $17.66 | $17.99 | $17.99 | 3,585,620 |
| 2023-09-05 | $18.08 | $18.30 | $17.77 | $18.15 | $18.15 | 3,306,210 |
| 2023-09-04 | $18.27 | $18.27 | $17.97 | $18.20 | $18.20 | 2,753,150 |
| 2023-09-01 | $18.01 | $18.36 | $17.88 | $18.27 | $18.27 | 3,889,630 |
| 2023-08-31 | $18.31 | $18.46 | $17.93 | $18.06 | $18.06 | 3,715,870 |
| 2023-08-30 | $18.10 | $18.56 | $17.91 | $18.46 | $18.46 | 5,505,870 |
| 2023-08-29 | $17.65 | $18.25 | $17.34 | $18.05 | $18.05 | 8,200,480 |
| 2023-08-28 | $17.90 | $18.06 | $17.50 | $17.62 | $17.62 | 7,367,470 |
| 2023-08-25 | $17.13 | $17.68 | $16.83 | $17.06 | $17.06 | 4,489,250 |
| 2023-08-24 | $17.42 | $17.72 | $17.15 | $17.18 | $17.18 | 4,872,260 |
| 2023-08-23 | $17.87 | $18.07 | $17.39 | $17.40 | $17.40 | 3,265,190 |
| 2023-08-22 | $17.96 | $18.05 | $17.44 | $17.86 | $17.86 | 4,648,430 |
| 2023-08-21 | $18.36 | $18.37 | $17.92 | $17.97 | $17.97 | 4,723,730 |
| 2023-08-18 | $18.50 | $18.68 | $18.25 | $18.30 | $18.30 | 4,170,260 |
| 2023-08-17 | $18.24 | $18.59 | $18.16 | $18.51 | $18.51 | 4,762,900 |
| 2023-08-16 | $18.12 | $18.51 | $17.76 | $18.35 | $18.35 | 3,859,020 |
| 2023-08-15 | $17.91 | $18.35 | $17.88 | $18.19 | $18.19 | 4,164,230 |
| 2023-08-14 | $17.74 | $18.39 | $17.62 | $18.02 | $18.02 | 6,643,600 |
| 2023-08-11 | $17.99 | $18.06 | $17.68 | $17.75 | $17.75 | 3,320,170 |
| 2023-08-10 | $17.49 | $18.15 | $17.33 | $18.05 | $18.05 | 8,059,900 |
| 2023-08-09 | $17.11 | $17.38 | $16.92 | $17.31 | $17.31 | 2,564,090 |
| 2023-08-08 | $17.04 | $17.25 | $16.77 | $17.13 | $17.13 | 2,177,490 |
| 2023-08-07 | $17.36 | $17.50 | $16.98 | $17.04 | $17.04 | 2,915,600 |
| 2023-08-04 | $17.29 | $17.62 | $17.17 | $17.36 | $17.36 | 3,230,740 |
| 2023-08-03 | $17.15 | $17.34 | $16.86 | $17.29 | $17.29 | 3,635,580 |
| 2023-08-02 | $17.81 | $17.81 | $17.02 | $17.28 | $17.28 | 5,397,920 |
| 2023-08-01 | $17.30 | $18.00 | $17.20 | $17.82 | $17.82 | 6,988,360 |
| 2023-07-31 | $17.10 | $17.40 | $16.90 | $17.37 | $17.37 | 6,701,190 |
| 2023-07-28 | $16.85 | $17.36 | $16.70 | $17.11 | $17.11 | 5,659,170 |
| 2023-07-27 | $16.70 | $17.30 | $16.61 | $16.88 | $16.88 | 6,356,690 |
| 2023-07-26 | $16.80 | $16.80 | $16.46 | $16.70 | $16.70 | 3,141,380 |
| 2023-07-25 | $16.55 | $16.89 | $16.40 | $16.84 | $16.84 | 3,782,730 |
| 2023-07-24 | $16.59 | $16.63 | $16.32 | $16.44 | $16.44 | 2,951,810 |
| 2023-07-21 | $16.59 | $16.74 | $16.38 | $16.56 | $16.56 | 3,539,290 |
| 2023-07-20 | $16.82 | $17.10 | $16.68 | $16.78 | $16.78 | 5,353,470 |
| 2023-07-19 | $16.79 | $16.89 | $16.52 | $16.82 | $16.82 | 4,360,020 |
| 2023-07-18 | $16.18 | $16.87 | $16.07 | $16.79 | $16.79 | 8,846,530 |
| 2023-07-17 | $16.32 | $16.35 | $15.90 | $16.16 | $16.16 | 5,563,420 |
| 2023-07-14 | $16.30 | $16.49 | $16.24 | $16.33 | $16.33 | 4,573,530 |
| 2023-07-13 | $16.51 | $16.62 | $16.21 | $16.31 | $16.31 | 5,490,320 |
| 2023-07-12 | $16.75 | $16.75 | $16.31 | $16.51 | $16.51 | 9,426,090 |
| 2023-07-11 | $16.50 | $16.95 | $16.32 | $16.64 | $16.64 | 18,199,040 |
| 2023-07-10 | $15.68 | $16.25 | $15.51 | $16.25 | $16.25 | 13,858,970 |
| 2023-07-07 | $14.90 | $15.01 | $14.63 | $14.77 | $14.77 | 4,365,190 |
| 2023-07-06 | $15.02 | $15.18 | $14.80 | $14.96 | $14.96 | 2,856,980 |
| 2023-07-05 | $15.14 | $15.20 | $14.94 | $15.03 | $15.03 | 3,459,430 |
| 2023-07-04 | $15.50 | $15.76 | $15.01 | $15.18 | $15.18 | 6,207,130 |
| 2023-07-03 | $15.70 | $15.99 | $15.50 | $15.57 | $15.57 | 4,716,700 |
| 2023-06-30 | $15.09 | $15.86 | $15.00 | $15.71 | $15.71 | 5,170,170 |
| 2023-06-29 | $15.20 | $15.35 | $14.79 | $15.15 | $15.15 | 5,551,970 |
| 2023-06-28 | $14.47 | $15.27 | $14.09 | $15.16 | $15.16 | 11,201,490 |
| 2023-06-27 | $13.25 | $14.68 | $13.13 | $14.34 | $14.34 | 11,342,120 |
| 2023-06-26 | $14.30 | $14.30 | $13.52 | $13.52 | $13.52 | 6,504,980 |
| 2023-06-21 | $15.13 | $15.29 | $14.93 | $15.02 | $15.02 | 3,788,810 |
| 2023-06-20 | $21.91 | $22.18 | $21.51 | $21.52 | $15.01 | 3,165,320 |
| 2023-06-19 | $22.55 | $22.66 | $21.69 | $21.76 | $15.18 | 4,177,410 |
| 2023-06-16 | $22.23 | $22.63 | $22.13 | $22.44 | $15.65 | 3,035,250 |
| 2023-06-15 | $22.19 | $22.29 | $21.80 | $22.10 | $15.42 | 2,946,730 |
| 2023-06-14 | $21.95 | $22.31 | $21.80 | $22.05 | $15.38 | 2,498,170 |
| 2023-06-13 | $22.08 | $22.35 | $21.81 | $21.87 | $15.26 | 2,529,420 |
| 2023-06-12 | $22.32 | $22.70 | $21.59 | $22.10 | $15.42 | 5,440,970 |
| 2023-06-09 | $22.08 | $22.45 | $21.72 | $22.41 | $15.63 | 5,712,320 |
| 2023-06-08 | $21.41 | $22.19 | $21.36 | $22.08 | $15.40 | 4,480,680 |
| 2023-06-07 | $21.66 | $22.00 | $21.20 | $21.40 | $14.93 | 4,666,630 |
| 2023-06-06 | $21.42 | $22.13 | $21.28 | $21.85 | $15.24 | 6,097,720 |
| 2023-06-05 | $21.62 | $21.81 | $21.23 | $21.42 | $14.94 | 3,482,530 |
| 2023-06-02 | $21.18 | $21.78 | $21.12 | $21.71 | $15.15 | 3,807,430 |
| 2023-06-01 | $21.32 | $21.40 | $20.99 | $21.14 | $14.75 | 2,792,150 |
| 2023-05-31 | $21.40 | $21.67 | $21.10 | $21.29 | $14.85 | 3,657,430 |
| 2023-05-30 | $21.64 | $21.64 | $20.87 | $21.40 | $14.93 | 7,622,930 |
| 2023-05-29 | $21.76 | $21.93 | $21.58 | $21.70 | $21.70 | 3,145,940 |
| 2023-05-26 | $22.02 | $22.07 | $21.58 | $21.65 | $21.65 | 3,046,990 |
| 2023-05-25 | $22.10 | $22.54 | $21.70 | $22.00 | $22.00 | 4,589,040 |
| 2023-05-24 | $22.73 | $22.74 | $22.18 | $22.24 | $22.24 | 3,287,070 |
| 2023-05-23 | $23.33 | $23.44 | $22.72 | $22.79 | $22.79 | 3,716,770 |
| 2023-05-22 | $23.02 | $23.60 | $22.89 | $23.48 | $23.48 | 5,766,550 |
| 2023-05-19 | $22.75 | $23.09 | $22.10 | $22.86 | $22.86 | 5,726,550 |
| 2023-05-18 | $23.49 | $23.49 | $22.61 | $22.91 | $22.91 | 9,426,400 |
| 2023-05-17 | $26.18 | $26.18 | $23.62 | $23.62 | $23.62 | 12,583,690 |
| 2023-05-16 | $26.29 | $26.54 | $26.00 | $26.24 | $26.24 | 1,591,710 |
| 2023-05-15 | $25.75 | $26.43 | $25.54 | $26.29 | $26.29 | 2,425,750 |
| 2023-05-12 | $26.42 | $26.85 | $25.60 | $25.88 | $25.88 | 3,128,680 |
| 2023-05-11 | $26.37 | $26.98 | $26.18 | $26.48 | $26.48 | 3,751,730 |
| 2023-05-10 | $26.27 | $26.35 | $25.47 | $26.18 | $26.18 | 6,887,570 |
| 2023-05-09 | $29.68 | $29.70 | $26.71 | $26.71 | $26.71 | 10,597,650 |
| 2023-05-08 | $29.19 | $30.29 | $28.80 | $29.68 | $29.68 | 5,536,350 |
| 2023-05-05 | $28.86 | $29.67 | $28.65 | $29.12 | $29.12 | 4,516,480 |
| 2023-05-04 | $28.00 | $28.99 | $27.56 | $28.87 | $28.87 | 4,373,330 |
| 2023-05-03 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2023-05-02 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2023-04-28 | $27.02 | $28.10 | $26.45 | $28.00 | $28.00 | 4,707,580 |
| 2023-04-27 | $27.75 | $28.30 | $25.25 | $27.03 | $27.03 | 13,257,710 |
| 2023-04-26 | $26.83 | $28.26 | $26.83 | $28.05 | $28.05 | 5,164,000 |
| 2023-04-25 | $26.58 | $27.12 | $26.16 | $26.80 | $26.80 | 2,661,240 |
| 2023-04-24 | $27.18 | $27.22 | $26.27 | $26.58 | $26.58 | 3,489,980 |
| 2023-04-21 | $28.29 | $28.29 | $27.10 | $27.22 | $27.22 | 2,724,280 |
| 2023-04-20 | $28.47 | $28.80 | $27.66 | $28.22 | $28.22 | 3,219,740 |
| 2023-04-19 | $28.44 | $28.99 | $28.24 | $28.59 | $28.59 | 2,979,710 |
| 2023-04-18 | $29.83 | $29.84 | $28.15 | $28.44 | $28.44 | 4,256,050 |
| 2023-04-17 | $28.14 | $29.71 | $28.00 | $29.39 | $29.39 | 7,538,490 |
| 2023-04-14 | $28.18 | $28.39 | $27.60 | $27.80 | $27.80 | 3,310,310 |
| 2023-04-13 | $27.94 | $28.31 | $27.81 | $28.05 | $28.05 | 2,405,980 |
| 2023-04-12 | $28.49 | $28.93 | $27.66 | $28.10 | $28.10 | 3,513,930 |
| 2023-04-11 | $28.39 | $28.70 | $28.04 | $28.43 | $28.43 | 3,463,550 |
| 2023-04-10 | $27.02 | $28.76 | $26.60 | $28.42 | $28.42 | 6,317,870 |
| 2023-04-07 | $27.45 | $28.42 | $26.97 | $27.07 | $27.07 | 5,020,810 |
| 2023-04-06 | $26.38 | $27.06 | $26.36 | $26.98 | $26.98 | 3,809,990 |
| 2023-04-05 | $26.65 | $26.65 | $26.65 | $26.65 | $26.65 | 0 |
| 2023-04-04 | $26.17 | $27.04 | $26.01 | $26.65 | $26.65 | 4,526,420 |
| 2023-04-03 | $26.37 | $26.58 | $25.53 | $26.04 | $26.04 | 4,326,430 |
| 2023-03-31 | $26.01 | $27.11 | $25.99 | $26.37 | $26.37 | 5,511,600 |
| 2023-03-30 | $25.62 | $26.08 | $25.49 | $26.04 | $26.04 | 3,446,930 |
| 2023-03-29 | $26.04 | $26.44 | $25.50 | $25.61 | $25.61 | 3,766,500 |
| 2023-03-28 | $26.28 | $26.68 | $26.01 | $26.04 | $26.04 | 3,448,410 |
| 2023-03-27 | $26.85 | $26.89 | $26.06 | $26.09 | $26.09 | 4,870,600 |
| 2023-03-24 | $27.58 | $27.58 | $26.56 | $26.68 | $26.68 | 4,326,400 |
| 2023-03-23 | $27.22 | $27.83 | $26.50 | $27.58 | $27.58 | 4,395,710 |
| 2023-03-22 | $27.33 | $28.20 | $27.11 | $27.22 | $27.22 | 4,308,920 |
| 2023-03-21 | $27.22 | $27.71 | $26.59 | $27.50 | $27.50 | 4,443,420 |
| 2023-03-20 | $28.80 | $29.13 | $26.60 | $27.21 | $27.21 | 10,424,530 |
| 2023-03-17 | $29.15 | $29.52 | $28.66 | $29.10 | $29.10 | 4,296,780 |
| 2023-03-16 | $29.50 | $29.93 | $28.43 | $28.89 | $28.89 | 5,210,410 |
| 2023-03-15 | $29.24 | $30.32 | $28.53 | $29.54 | $29.54 | 8,843,580 |
| 2023-03-14 | $27.89 | $29.93 | $27.41 | $28.95 | $28.95 | 14,767,960 |
| 2023-03-13 | $26.00 | $27.35 | $26.00 | $27.21 | $27.21 | 8,385,550 |
| 2023-03-10 | $26.20 | $26.40 | $25.70 | $25.92 | $25.92 | 4,799,120 |
| 2023-03-09 | $27.55 | $27.71 | $25.87 | $26.20 | $26.20 | 8,170,900 |
| 2023-03-08 | $27.90 | $27.98 | $26.71 | $27.61 | $27.61 | 7,582,840 |
| 2023-03-07 | $25.60 | $27.97 | $25.50 | $27.97 | $27.97 | 13,261,020 |
| 2023-03-06 | $24.78 | $25.43 | $24.70 | $25.43 | $25.43 | 2,891,010 |
| 2023-03-03 | $24.23 | $25.18 | $24.17 | $24.85 | $24.85 | 2,944,330 |
| 2023-03-02 | $24.26 | $24.42 | $24.10 | $24.22 | $24.22 | 1,333,210 |
| 2023-03-01 | $24.01 | $24.52 | $23.66 | $24.43 | $24.43 | 3,318,790 |
| 2023-02-28 | $24.20 | $24.42 | $23.95 | $24.37 | $24.37 | 1,176,090 |
| 2023-02-27 | $23.80 | $24.35 | $23.70 | $24.10 | $24.10 | 1,817,690 |
| 2023-02-24 | $24.64 | $24.72 | $23.81 | $23.98 | $23.98 | 3,065,440 |
| 2023-02-23 | $24.15 | $25.47 | $24.11 | $24.77 | $24.77 | 4,930,590 |
| 2023-02-22 | $23.80 | $24.50 | $23.64 | $24.15 | $24.15 | 4,027,160 |
| 2023-02-21 | $23.40 | $24.36 | $23.16 | $24.32 | $24.32 | 3,616,220 |
| 2023-02-20 | $23.15 | $23.50 | $22.68 | $23.40 | $23.40 | 3,803,600 |
| 2023-02-17 | $23.50 | $23.77 | $23.12 | $23.15 | $23.15 | 2,271,250 |
| 2023-02-16 | $23.85 | $24.17 | $23.48 | $23.56 | $23.56 | 2,929,330 |
| 2023-02-15 | $23.89 | $24.23 | $23.45 | $23.68 | $23.68 | 3,059,770 |
| 2023-02-14 | $23.84 | $24.03 | $23.42 | $23.81 | $23.81 | 3,461,020 |
| 2023-02-13 | $23.67 | $24.08 | $23.30 | $23.75 | $23.75 | 3,791,100 |
| 2023-02-10 | $24.05 | $24.10 | $23.40 | $23.56 | $23.56 | 3,851,090 |
| 2023-02-09 | $23.85 | $24.45 | $23.68 | $24.10 | $24.10 | 2,814,260 |
| 2023-02-08 | $23.95 | $24.36 | $23.84 | $23.96 | $23.96 | 2,211,560 |
| 2023-02-07 | $24.63 | $24.69 | $23.82 | $23.97 | $23.97 | 4,518,130 |
| 2023-02-06 | $24.96 | $25.20 | $24.28 | $24.38 | $24.38 | 4,629,620 |
| 2023-02-03 | $25.01 | $25.25 | $24.75 | $24.96 | $24.96 | 3,563,940 |
| 2023-02-02 | $24.13 | $25.28 | $23.98 | $25.05 | $25.05 | 5,473,220 |
| 2023-02-01 | $23.83 | $24.26 | $23.43 | $24.13 | $24.13 | 5,724,740 |
| 2023-01-31 | $22.62 | $23.95 | $22.62 | $23.80 | $23.80 | 7,031,650 |
| 2023-01-30 | $22.99 | $23.07 | $22.16 | $22.81 | $22.81 | 8,120,300 |
| 2023-01-20 | $21.53 | $22.73 | $21.53 | $22.54 | $22.54 | 5,842,160 |
| 2023-01-19 | $21.91 | $22.15 | $21.22 | $21.52 | $21.52 | 5,006,880 |
| 2023-01-18 | $22.47 | $22.47 | $21.78 | $21.87 | $21.87 | 3,891,920 |
| 2023-01-17 | $21.35 | $22.76 | $21.04 | $22.49 | $22.49 | 5,635,070 |
| 2023-01-16 | $22.13 | $22.17 | $21.10 | $21.12 | $21.12 | 4,330,480 |
| 2023-01-13 | $21.93 | $22.37 | $21.68 | $21.89 | $21.89 | 3,245,470 |
| 2023-01-12 | $21.64 | $22.10 | $21.51 | $21.95 | $21.95 | 4,875,630 |
| 2023-01-11 | $20.81 | $22.50 | $20.81 | $21.67 | $21.67 | 7,141,940 |
| 2023-01-10 | $20.57 | $21.32 | $20.57 | $20.81 | $20.81 | 3,074,710 |
| 2023-01-09 | $20.00 | $21.16 | $19.85 | $20.97 | $20.97 | 7,052,130 |
| 2023-01-06 | $20.52 | $20.67 | $19.82 | $20.07 | $20.07 | 9,958,460 |
| 2023-01-05 | $21.39 | $21.39 | $20.27 | $20.79 | $20.79 | 8,362,420 |
| 2023-01-04 | $22.05 | $22.17 | $20.90 | $21.46 | $21.46 | 6,596,500 |
| 2023-01-03 | $22.52 | $22.66 | $21.92 | $22.25 | $22.25 | 4,065,390 |
| 2023-01-02 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 0 |
| 2022-12-30 | $21.92 | $22.80 | $21.79 | $22.60 | $22.60 | 4,097,550 |
| 2022-12-29 | $22.49 | $22.58 | $21.86 | $21.91 | $21.91 | 3,184,820 |
| 2022-12-28 | $22.65 | $23.50 | $22.10 | $22.35 | $22.35 | 5,580,310 |
| 2022-12-27 | $22.62 | $23.32 | $22.18 | $22.51 | $22.51 | 6,529,180 |
| 2022-12-26 | $21.51 | $22.68 | $21.10 | $22.60 | $22.60 | 7,560,240 |
| 2022-12-23 | $21.27 | $21.56 | $20.50 | $21.51 | $21.51 | 10,202,640 |
| 2022-12-22 | $21.06 | $21.39 | $20.70 | $20.77 | $20.77 | 3,069,260 |
| 2022-12-21 | $20.87 | $21.15 | $20.68 | $21.06 | $21.06 | 3,430,110 |
| 2022-12-20 | $20.77 | $21.65 | $20.51 | $20.73 | $20.73 | 4,393,140 |
| 2022-12-19 | $21.41 | $21.69 | $20.69 | $20.85 | $20.85 | 5,245,370 |
| 2022-12-16 | $21.40 | $21.76 | $21.26 | $21.62 | $21.62 | 3,600,410 |
| 2022-12-15 | $21.31 | $21.62 | $21.10 | $21.39 | $21.39 | 3,734,810 |
| 2022-12-14 | $21.30 | $22.50 | $21.30 | $21.63 | $21.63 | 6,698,820 |
| 2022-12-13 | $21.60 | $21.75 | $21.21 | $21.30 | $21.30 | 3,690,280 |
| 2022-12-12 | $21.49 | $21.91 | $21.03 | $21.40 | $21.40 | 5,334,790 |
| 2022-12-09 | $21.56 | $21.91 | $21.04 | $21.91 | $21.91 | 8,227,920 |
| 2022-12-08 | $20.43 | $22.00 | $20.23 | $21.70 | $21.70 | 12,605,470 |
| 2022-12-07 | $20.17 | $20.45 | $20.02 | $20.39 | $20.39 | 5,028,280 |
| 2022-12-06 | $20.59 | $20.64 | $20.01 | $20.11 | $20.11 | 5,291,370 |
| 2022-12-05 | $20.67 | $20.84 | $20.23 | $20.69 | $20.69 | 6,425,920 |
| 2022-12-01 | $19.04 | $20.88 | $19.04 | $20.88 | $20.88 | 6,690,340 |
| 2022-11-30 | $18.90 | $19.08 | $18.70 | $18.98 | $18.98 | 2,086,490 |
| 2022-11-29 | $18.87 | $19.14 | $18.70 | $18.84 | $18.84 | 3,023,390 |
| 2022-11-28 | $19.01 | $19.17 | $18.75 | $18.86 | $18.86 | 3,347,700 |
| 2022-11-25 | $19.17 | $19.43 | $18.92 | $19.19 | $19.19 | 4,471,380 |
| 2022-11-24 | $18.84 | $19.99 | $18.82 | $19.11 | $19.11 | 6,284,820 |
| 2022-11-23 | $19.01 | $19.19 | $18.13 | $18.65 | $18.65 | 6,257,610 |
| 2022-11-22 | $18.72 | $19.77 | $18.57 | $19.16 | $19.16 | 6,168,120 |
| 2022-11-21 | $18.70 | $19.07 | $18.48 | $18.72 | $18.72 | 6,649,630 |
| 2022-11-18 | $19.35 | $19.35 | $18.80 | $18.80 | $18.80 | 5,272,810 |
| 2022-11-17 | $19.70 | $19.71 | $19.10 | $19.15 | $19.15 | 6,922,010 |
| 2022-11-16 | $20.10 | $20.24 | $19.62 | $19.69 | $19.69 | 3,865,940 |
| 2022-11-15 | $19.92 | $20.25 | $19.47 | $20.08 | $20.08 | 5,603,350 |
| 2022-11-14 | $20.60 | $20.99 | $19.70 | $19.92 | $19.92 | 5,666,220 |
| 2022-11-11 | $21.20 | $21.59 | $20.70 | $20.83 | $20.83 | 4,883,760 |
| 2022-11-10 | $21.42 | $21.70 | $20.75 | $21.26 | $21.26 | 4,127,860 |
| 2022-11-09 | $22.05 | $22.39 | $21.37 | $21.40 | $21.40 | 3,764,860 |
| 2022-11-08 | $21.82 | $22.20 | $21.49 | $22.05 | $22.05 | 4,299,080 |
| 2022-11-07 | $21.53 | $22.38 | $20.91 | $21.79 | $21.79 | 7,363,260 |
| 2022-11-04 | $21.49 | $21.99 | $20.70 | $21.67 | $21.67 | 9,601,080 |
| 2022-11-03 | $20.60 | $21.77 | $20.38 | $21.45 | $21.45 | 9,187,320 |
| 2022-11-02 | $19.79 | $20.94 | $19.70 | $20.69 | $20.69 | 15,499,830 |
| 2022-11-01 | $20.84 | $21.50 | $18.95 | $19.34 | $19.34 | 18,176,250 |
| 2022-10-31 | $20.83 | $22.35 | $20.56 | $21.05 | $21.05 | 12,952,300 |
| 2022-10-28 | $20.21 | $21.13 | $20.03 | $20.75 | $20.75 | 12,278,230 |
| 2022-10-27 | $23.00 | $23.14 | $20.82 | $20.82 | $20.82 | 11,572,380 |
| 2022-10-26 | $23.07 | $23.35 | $22.55 | $23.13 | $23.13 | 6,527,430 |
| 2022-10-25 | $23.25 | $23.92 | $22.64 | $23.01 | $23.01 | 5,392,910 |
| 2022-10-24 | $23.24 | $24.50 | $22.88 | $23.00 | $23.00 | 5,928,150 |
| 2022-10-21 | $23.25 | $23.79 | $22.94 | $23.12 | $23.12 | 4,733,680 |
| 2022-10-20 | $23.78 | $24.10 | $23.28 | $23.58 | $23.58 | 5,049,230 |
| 2022-10-19 | $23.00 | $24.20 | $22.68 | $24.00 | $24.00 | 8,621,440 |
| 2022-10-18 | $23.59 | $24.10 | $23.01 | $23.53 | $23.53 | 9,275,260 |
| 2022-10-17 | $22.18 | $23.24 | $21.93 | $22.81 | $22.81 | 8,198,990 |
| 2022-10-14 | $22.05 | $22.50 | $21.60 | $22.12 | $22.12 | 5,370,610 |
| 2022-10-13 | $20.21 | $22.23 | $20.02 | $21.70 | $21.70 | 8,393,130 |
| 2022-10-12 | $19.50 | $20.42 | $19.02 | $20.21 | $20.21 | 6,411,270 |
| 2022-10-11 | $19.88 | $19.88 | $18.98 | $19.44 | $19.44 | 5,440,790 |
| 2022-10-10 | $19.01 | $20.33 | $18.93 | $19.68 | $19.68 | 5,127,350 |
| 2022-09-30 | $19.68 | $19.70 | $18.77 | $18.97 | $18.97 | 4,587,230 |
| 2022-09-29 | $19.88 | $20.10 | $19.41 | $19.64 | $19.64 | 3,247,240 |
| 2022-09-28 | $20.25 | $20.66 | $19.51 | $19.66 | $19.66 | 4,086,600 |
| 2022-09-27 | $20.46 | $20.88 | $20.07 | $20.25 | $20.25 | 3,479,610 |
| 2022-09-26 | $20.88 | $21.22 | $20.30 | $20.45 | $20.45 | 3,514,550 |
| 2022-09-23 | $20.92 | $21.37 | $20.60 | $21.00 | $21.00 | 4,921,100 |
| 2022-09-22 | $20.57 | $21.29 | $20.20 | $20.84 | $20.84 | 3,812,410 |
| 2022-09-21 | $20.69 | $21.12 | $20.35 | $20.55 | $20.55 | 2,459,420 |
| 2022-09-20 | $21.45 | $21.55 | $20.60 | $20.77 | $20.77 | 4,298,320 |
| 2022-09-19 | $21.06 | $21.95 | $20.76 | $21.45 | $21.45 | 4,709,040 |
| 2022-09-16 | $21.24 | $21.53 | $20.39 | $21.12 | $21.12 | 5,434,960 |
| 2022-09-15 | $21.22 | $21.60 | $20.20 | $20.80 | $20.80 | 5,486,130 |
| 2022-09-14 | $21.54 | $21.83 | $21.02 | $21.46 | $21.46 | 5,600,570 |
| 2022-09-13 | $22.59 | $23.20 | $21.56 | $21.99 | $21.99 | 7,944,320 |
| 2022-09-12 | $21.99 | $21.99 | $21.99 | $21.99 | $21.99 | 0 |
| 2022-09-09 | $21.38 | $22.37 | $21.31 | $21.99 | $21.99 | 4,288,320 |
| 2022-09-08 | $21.50 | $21.75 | $21.10 | $21.64 | $21.64 | 3,447,290 |
| 2022-09-07 | $20.55 | $21.69 | $20.34 | $21.65 | $21.65 | 5,495,960 |
| 2022-09-06 | $20.70 | $20.82 | $20.01 | $20.52 | $20.52 | 4,001,100 |
| 2022-09-05 | $19.80 | $20.75 | $19.67 | $20.54 | $20.54 | 5,786,170 |
| 2022-09-02 | $19.85 | $20.29 | $19.60 | $19.82 | $19.82 | 4,117,490 |
| 2022-09-01 | $19.13 | $20.39 | $19.11 | $19.80 | $19.80 | 7,933,650 |
| 2022-08-31 | $19.74 | $19.75 | $18.91 | $19.28 | $19.28 | 5,510,440 |
| 2022-08-30 | $19.66 | $20.18 | $19.26 | $19.60 | $19.60 | 7,369,340 |
| 2022-08-29 | $18.28 | $19.59 | $17.85 | $19.43 | $19.43 | 7,604,380 |
| 2022-08-26 | $17.81 | $18.98 | $17.81 | $18.50 | $18.50 | 6,122,290 |
| 2022-08-25 | $17.55 | $18.12 | $17.49 | $17.84 | $17.84 | 3,067,840 |
| 2022-08-24 | $18.07 | $18.38 | $17.45 | $17.49 | $17.49 | 2,846,240 |
| 2022-08-23 | $18.08 | $18.56 | $17.78 | $18.12 | $18.12 | 2,565,040 |
| 2022-08-22 | $17.79 | $18.17 | $17.26 | $18.11 | $18.11 | 3,109,280 |
| 2022-08-19 | $17.84 | $18.14 | $17.65 | $17.79 | $17.79 | 2,495,020 |
| 2022-08-18 | $18.17 | $18.17 | $17.50 | $17.62 | $17.62 | 4,204,570 |
| 2022-08-17 | $18.15 | $18.17 | $17.87 | $18.10 | $18.10 | 2,377,660 |
| 2022-08-16 | $17.96 | $18.24 | $17.83 | $18.06 | $18.06 | 2,967,300 |
| 2022-08-15 | $18.46 | $18.60 | $17.93 | $18.01 | $18.01 | 3,400,470 |
| 2022-08-12 | $18.59 | $18.80 | $18.18 | $18.24 | $18.24 | 3,045,850 |
| 2022-08-11 | $18.12 | $18.68 | $17.88 | $18.57 | $18.57 | 4,249,980 |
| 2022-08-10 | $17.88 | $18.02 | $17.62 | $17.87 | $17.87 | 3,371,070 |
| 2022-08-09 | $18.04 | $18.35 | $17.75 | $17.85 | $17.85 | 5,014,920 |
| 2022-08-08 | $18.92 | $19.00 | $17.77 | $18.05 | $18.05 | 6,171,200 |
| 2022-08-05 | $18.75 | $18.85 | $18.39 | $18.74 | $18.74 | 3,929,040 |
| 2022-08-04 | $18.78 | $18.97 | $18.00 | $18.43 | $18.43 | 6,518,380 |
| 2022-08-03 | $19.83 | $20.16 | $18.55 | $18.70 | $18.70 | 6,086,320 |
| 2022-08-02 | $20.32 | $20.43 | $19.49 | $19.80 | $19.80 | 7,733,000 |
| 2022-08-01 | $18.88 | $20.94 | $18.80 | $20.62 | $20.62 | 9,817,990 |
| 2022-07-29 | $19.80 | $19.80 | $18.97 | $19.04 | $19.04 | 6,121,760 |
| 2022-07-28 | $19.65 | $19.94 | $19.25 | $19.85 | $19.85 | 4,446,840 |
| 2022-07-27 | $18.87 | $19.76 | $18.56 | $19.57 | $19.57 | 6,730,290 |
| 2022-07-26 | $18.00 | $18.80 | $17.99 | $18.64 | $18.64 | 5,468,770 |
| 2022-07-25 | $17.98 | $19.00 | $17.86 | $18.29 | $18.29 | 7,847,270 |
| 2022-07-22 | $18.52 | $18.67 | $17.80 | $17.99 | $17.99 | 5,818,080 |
| 2022-07-21 | $18.81 | $19.14 | $18.25 | $18.68 | $18.68 | 5,027,920 |
| 2022-07-20 | $18.50 | $19.05 | $18.41 | $18.78 | $18.78 | 5,217,310 |
| 2022-07-19 | $18.23 | $18.69 | $17.97 | $18.45 | $18.45 | 6,512,320 |
| 2022-07-18 | $18.74 | $18.82 | $18.11 | $18.25 | $18.25 | 5,553,310 |
| 2022-07-15 | $18.98 | $19.52 | $18.60 | $18.68 | $18.68 | 3,448,580 |
| 2022-07-14 | $19.19 | $19.31 | $18.81 | $19.10 | $19.10 | 2,626,430 |
| 2022-07-13 | $18.96 | $19.45 | $18.41 | $19.26 | $19.26 | 4,695,510 |
| 2022-07-12 | $19.80 | $19.80 | $18.89 | $18.97 | $18.97 | 3,909,360 |
| 2022-07-11 | $20.23 | $20.35 | $19.09 | $19.80 | $19.80 | 5,269,740 |
| 2022-07-08 | $19.10 | $20.51 | $18.93 | $20.09 | $20.09 | 8,350,990 |
| 2022-07-07 | $19.55 | $19.55 | $18.75 | $19.07 | $19.07 | 7,138,260 |
| 2022-07-06 | $20.10 | $20.50 | $19.30 | $19.47 | $19.47 | 10,091,900 |
| 2022-07-05 | $19.41 | $21.00 | $19.17 | $20.21 | $20.21 | 21,199,500 |
| 2022-07-04 | $18.14 | $20.10 | $17.70 | $19.81 | $19.81 | 20,478,070 |
| 2022-07-01 | $18.50 | $18.59 | $17.88 | $18.59 | $18.59 | 11,090,130 |
| 2022-06-30 | $16.71 | $17.10 | $16.71 | $16.90 | $16.90 | 1,744,960 |
| 2022-06-29 | $17.05 | $17.15 | $16.67 | $16.71 | $16.71 | 2,816,630 |
| 2022-06-28 | $16.11 | $17.50 | $16.07 | $17.05 | $17.05 | 3,675,680 |
| 2022-06-27 | $16.02 | $16.45 | $15.88 | $16.09 | $16.09 | 2,154,330 |
| 2022-06-24 | $16.20 | $16.24 | $15.63 | $16.02 | $16.02 | 2,703,050 |
| 2022-06-23 | $15.60 | $15.94 | $15.33 | $15.94 | $15.94 | 1,941,070 |
| 2022-06-22 | $15.88 | $15.90 | $15.50 | $15.60 | $15.60 | 1,334,090 |
| 2022-06-21 | $16.00 | $16.18 | $15.68 | $15.85 | $15.85 | 1,319,910 |
| 2022-06-20 | $16.49 | $16.53 | $15.92 | $15.98 | $15.98 | 2,429,040 |
| 2022-06-17 | $16.42 | $16.62 | $16.19 | $16.32 | $16.32 | 2,631,660 |
| 2022-06-16 | $16.59 | $17.07 | $16.42 | $16.58 | $16.58 | 1,987,470 |
| 2022-06-15 | $16.73 | $17.00 | $16.32 | $16.60 | $16.60 | 2,553,710 |
| 2022-06-14 | $16.13 | $16.68 | $16.01 | $16.59 | $16.59 | 2,528,140 |
| 2022-06-13 | $17.00 | $17.01 | $16.10 | $16.38 | $16.38 | 3,427,570 |
| 2022-06-10 | $16.70 | $17.22 | $16.51 | $17.17 | $17.17 | 2,951,440 |
| 2022-06-09 | $17.13 | $17.20 | $16.66 | $16.83 | $16.83 | 3,045,910 |
| 2022-06-08 | $24.49 | $24.86 | $23.80 | $24.21 | $16.93 | 2,214,070 |
| 2022-06-07 | $24.97 | $25.32 | $24.19 | $24.41 | $17.07 | 2,565,820 |
| 2022-06-06 | $25.00 | $25.97 | $24.12 | $24.80 | $17.35 | 3,351,990 |
| 2022-06-02 | $24.48 | $25.38 | $24.11 | $25.05 | $17.52 | 2,705,220 |
| 2022-06-01 | $23.52 | $24.57 | $23.37 | $24.12 | $16.87 | 2,528,600 |
| 2022-05-31 | $22.16 | $24.23 | $21.90 | $23.97 | $16.77 | 3,352,490 |
| 2022-05-30 | $22.34 | $22.45 | $21.81 | $22.21 | $15.54 | 1,000,110 |
| 2022-05-27 | $22.40 | $22.63 | $21.90 | $22.20 | $15.53 | 2,423,050 |
| 2022-05-26 | $21.20 | $22.74 | $20.81 | $22.43 | $15.69 | 3,291,730 |
| 2022-05-25 | $20.98 | $21.36 | $20.17 | $21.09 | $14.75 | 2,513,130 |
| 2022-05-24 | $20.22 | $21.26 | $20.10 | $20.97 | $14.67 | 4,012,060 |
| 2022-05-23 | $20.28 | $20.52 | $19.80 | $20.43 | $14.29 | 1,829,210 |
| 2022-05-20 | $19.95 | $20.50 | $19.77 | $20.13 | $14.08 | 1,278,980 |
| 2022-05-19 | $19.85 | $20.10 | $19.40 | $19.77 | $13.83 | 782,700 |
| 2022-05-18 | $20.10 | $20.22 | $19.55 | $19.87 | $13.90 | 1,228,240 |
| 2022-05-17 | $20.48 | $20.48 | $19.68 | $19.89 | $13.91 | 1,271,730 |
| 2022-05-16 | $20.30 | $20.57 | $20.04 | $20.12 | $14.07 | 1,476,720 |
| 2022-05-13 | $20.52 | $20.63 | $20.16 | $20.20 | $14.13 | 1,111,390 |
| 2022-05-12 | $20.27 | $20.80 | $20.12 | $20.61 | $14.42 | 2,121,340 |
| 2022-05-11 | $19.97 | $20.97 | $19.40 | $20.40 | $14.27 | 3,056,330 |
| 2022-05-10 | $19.28 | $20.02 | $19.25 | $19.80 | $13.85 | 2,228,130 |
| 2022-05-09 | $19.45 | $20.14 | $18.90 | $19.74 | $13.81 | 2,693,770 |
| 2022-05-06 | $18.70 | $19.54 | $18.46 | $19.20 | $13.43 | 2,158,490 |
| 2022-05-05 | $18.49 | $19.45 | $18.46 | $19.30 | $13.50 | 3,015,240 |
| 2022-05-04 | $18.75 | $18.75 | $18.75 | $18.75 | $13.12 | 0 |
| 2022-05-03 | $18.75 | $18.75 | $18.75 | $18.75 | $13.12 | 0 |
| 2022-04-29 | $17.40 | $18.84 | $16.81 | $18.75 | $13.12 | 5,428,700 |
| 2022-04-28 | $17.75 | $18.18 | $16.84 | $17.50 | $12.24 | 2,803,810 |
| 2022-04-27 | $15.96 | $17.62 | $15.79 | $17.40 | $12.17 | 3,655,600 |
| 2022-04-26 | $16.70 | $17.18 | $16.01 | $16.02 | $11.21 | 2,833,180 |
| 2022-04-25 | $18.18 | $18.18 | $16.60 | $16.93 | $11.84 | 4,198,950 |
| 2022-04-22 | $18.19 | $18.93 | $18.04 | $18.33 | $12.82 | 3,990,230 |
| 2022-04-21 | $17.49 | $19.00 | $17.16 | $18.49 | $12.93 | 6,234,160 |
| 2022-04-20 | $17.42 | $18.28 | $17.33 | $17.64 | $12.34 | 2,324,500 |
| 2022-04-19 | $17.38 | $17.68 | $17.20 | $17.41 | $12.18 | 1,608,020 |
| 2022-04-18 | $17.65 | $17.90 | $17.16 | $17.40 | $12.17 | 1,962,670 |
| 2022-04-15 | $18.00 | $18.18 | $17.35 | $17.87 | $12.50 | 2,045,420 |
| 2022-04-14 | $18.31 | $18.89 | $17.83 | $18.23 | $12.75 | 2,633,260 |
| 2022-04-13 | $17.94 | $19.27 | $17.94 | $18.45 | $12.91 | 4,484,590 |
| 2022-04-12 | $17.31 | $18.25 | $17.20 | $18.07 | $12.64 | 2,114,870 |
| 2022-04-11 | $19.00 | $19.45 | $17.72 | $17.82 | $12.47 | 2,647,080 |
| 2022-04-08 | $18.44 | $18.66 | $18.12 | $18.28 | $12.79 | 946,670 |
| 2022-04-07 | $18.76 | $18.88 | $18.39 | $18.45 | $12.91 | 1,451,550 |
| 2022-04-06 | $18.77 | $18.88 | $18.25 | $18.80 | $13.15 | 1,427,700 |
| 2022-04-05 | $18.77 | $18.77 | $18.77 | $18.77 | $13.13 | 0 |
| 2022-04-04 | $18.77 | $18.77 | $18.77 | $18.77 | $13.13 | 0 |
| 2022-04-01 | $18.24 | $19.00 | $18.24 | $18.77 | $13.13 | 1,578,570 |
| 2022-03-31 | $17.89 | $18.80 | $17.86 | $18.33 | $12.82 | 2,548,200 |
| 2022-03-30 | $17.78 | $18.10 | $17.65 | $17.92 | $12.54 | 1,419,260 |
| 2022-03-29 | $17.22 | $18.10 | $17.17 | $17.83 | $12.47 | 2,182,630 |
| 2022-03-28 | $17.40 | $17.41 | $16.93 | $17.17 | $12.01 | 1,148,700 |
| 2022-03-25 | $17.45 | $17.85 | $17.25 | $17.40 | $12.17 | 1,822,020 |
| 2022-03-24 | $17.10 | $17.75 | $17.00 | $17.45 | $12.21 | 2,759,950 |
| 2022-03-23 | $16.69 | $17.41 | $16.53 | $17.10 | $11.96 | 2,554,330 |
| 2022-03-22 | $16.69 | $16.74 | $16.42 | $16.59 | $11.60 | 1,394,820 |
| 2022-03-21 | $16.78 | $16.98 | $16.52 | $16.73 | $11.70 | 2,316,520 |
| 2022-03-18 | $16.33 | $17.11 | $16.23 | $16.73 | $11.70 | 2,336,150 |
| 2022-03-17 | $16.38 | $16.70 | $16.25 | $16.33 | $11.42 | 2,899,360 |
| 2022-03-16 | $16.08 | $16.43 | $15.45 | $16.20 | $11.33 | 2,704,110 |
| 2022-03-15 | $16.70 | $16.80 | $15.73 | $15.95 | $11.16 | 3,334,290 |
| 2022-03-14 | $17.70 | $17.77 | $16.90 | $16.94 | $11.85 | 3,389,240 |
| 2022-03-11 | $17.77 | $18.04 | $17.17 | $17.94 | $12.55 | 3,145,230 |
| 2022-03-10 | $18.20 | $18.66 | $18.01 | $18.07 | $12.64 | 4,413,380 |
| 2022-03-09 | $18.80 | $18.96 | $17.00 | $17.91 | $12.53 | 5,928,940 |
| 2022-03-08 | $20.47 | $20.55 | $18.65 | $18.76 | $13.12 | 7,603,140 |
| 2022-03-07 | $21.29 | $21.58 | $20.27 | $20.43 | $14.29 | 9,350,200 |
| 2022-03-04 | $23.25 | $23.30 | $21.99 | $21.99 | $15.38 | 11,209,090 |
| 2022-03-03 | $22.94 | $24.43 | $22.50 | $24.43 | $17.09 | 18,869,230 |
| 2022-03-02 | $20.01 | $22.21 | $19.86 | $22.21 | $15.54 | 5,943,670 |
| 2022-03-01 | $20.70 | $20.93 | $20.10 | $20.19 | $14.12 | 1,638,050 |
| 2022-02-28 | $20.22 | $21.88 | $19.68 | $20.93 | $14.64 | 2,920,290 |
| 2022-02-25 | $19.42 | $19.96 | $19.32 | $19.90 | $13.92 | 1,562,310 |
| 2022-02-24 | $20.08 | $20.12 | $18.94 | $19.18 | $13.42 | 1,427,400 |
| 2022-02-23 | $20.23 | $20.38 | $19.97 | $20.00 | $13.99 | 1,029,070 |
| 2022-02-22 | $20.59 | $20.59 | $20.04 | $20.11 | $14.07 | 600,990 |
| 2022-02-21 | $20.65 | $20.65 | $20.32 | $20.43 | $14.29 | 488,540 |
| 2022-02-18 | $20.30 | $20.60 | $20.10 | $20.46 | $14.31 | 407,520 |
| 2022-02-17 | $20.01 | $20.58 | $19.96 | $20.51 | $14.35 | 1,031,940 |
| 2022-02-16 | $20.11 | $20.54 | $20.06 | $20.14 | $14.09 | 640,960 |
| 2022-02-15 | $19.92 | $20.26 | $19.88 | $20.11 | $14.07 | 435,170 |
| 2022-02-14 | $20.00 | $20.42 | $19.82 | $20.03 | $14.01 | 555,240 |
| 2022-02-11 | $20.45 | $20.60 | $20.07 | $20.07 | $14.04 | 527,850 |
| 2022-02-10 | $20.61 | $20.84 | $20.44 | $20.61 | $14.42 | 593,430 |
| 2022-02-09 | $20.55 | $20.90 | $20.33 | $20.66 | $14.45 | 966,000 |
| 2022-02-08 | $20.44 | $20.90 | $20.23 | $20.71 | $14.49 | 859,870 |
| 2022-02-07 | $19.60 | $20.71 | $19.60 | $20.46 | $14.31 | 1,188,190 |
| 2022-02-04 | $19.32 | $19.32 | $19.32 | $19.32 | $13.51 | 0 |
| 2022-02-03 | $19.32 | $19.32 | $19.32 | $19.32 | $13.51 | 0 |
| 2022-02-02 | $19.32 | $19.32 | $19.32 | $19.32 | $13.51 | 0 |
| 2022-02-01 | $19.32 | $19.32 | $19.32 | $19.32 | $13.51 | 0 |
| 2022-01-28 | $19.62 | $19.93 | $19.16 | $19.32 | $13.51 | 817,660 |
| 2022-01-27 | $20.00 | $20.68 | $19.38 | $19.42 | $13.58 | 993,520 |
| 2022-01-26 | $19.65 | $20.08 | $19.65 | $19.99 | $13.98 | 479,730 |
| 2022-01-25 | $20.40 | $20.40 | $19.60 | $19.62 | $13.72 | 909,040 |
| 2022-01-24 | $20.50 | $20.54 | $20.15 | $20.28 | $14.19 | 542,140 |
| 2022-01-21 | $21.00 | $21.01 | $20.26 | $20.30 | $14.20 | 795,700 |
| 2022-01-20 | $21.63 | $21.63 | $20.60 | $20.73 | $14.50 | 1,421,010 |
| 2022-01-19 | $21.32 | $21.74 | $21.02 | $21.40 | $14.97 | 722,260 |
| 2022-01-18 | $21.88 | $22.00 | $21.00 | $21.32 | $14.91 | 1,738,750 |
| 2022-01-17 | $22.30 | $22.64 | $21.61 | $21.89 | $15.31 | 1,089,860 |
| 2022-01-14 | $22.44 | $22.92 | $22.22 | $22.40 | $15.67 | 876,570 |
| 2022-01-13 | $22.66 | $23.13 | $22.36 | $22.62 | $15.82 | 1,367,170 |
| 2022-01-12 | $21.96 | $22.79 | $21.96 | $22.68 | $15.86 | 1,460,750 |
| 2022-01-11 | $22.10 | $22.71 | $21.94 | $22.14 | $15.49 | 1,075,820 |
| 2022-01-10 | $22.30 | $22.49 | $21.76 | $22.10 | $15.46 | 751,730 |
| 2022-01-07 | $22.96 | $23.00 | $22.19 | $22.29 | $15.59 | 953,040 |
| 2022-01-06 | $22.45 | $23.00 | $22.20 | $22.87 | $16.00 | 1,199,460 |
| 2022-01-05 | $22.59 | $22.79 | $22.02 | $22.62 | $15.82 | 1,577,010 |
| 2022-01-04 | $21.24 | $22.78 | $20.81 | $22.64 | $15.84 | 2,919,570 |
| 2022-01-03 | $20.80 | $20.80 | $20.80 | $20.80 | $14.55 | 0 |
| 2021-12-31 | $20.95 | $21.20 | $20.80 | $20.80 | $14.55 | 899,550 |
| 2021-12-30 | $21.74 | $21.74 | $20.88 | $20.95 | $14.65 | 1,294,220 |
| 2021-12-29 | $21.08 | $21.74 | $20.78 | $21.57 | $15.09 | 1,661,470 |
| 2021-12-28 | $21.83 | $21.83 | $21.15 | $21.20 | $14.83 | 1,191,170 |
| 2021-12-27 | $21.59 | $22.15 | $21.24 | $21.80 | $15.25 | 1,313,160 |
| 2021-12-24 | $22.55 | $22.88 | $21.53 | $21.56 | $15.08 | 1,980,550 |
| 2021-12-23 | $23.22 | $23.22 | $22.22 | $22.80 | $15.95 | 3,032,110 |
| 2021-12-22 | $21.90 | $24.08 | $21.70 | $23.22 | $16.24 | 7,789,990 |
| 2021-12-21 | $24.00 | $24.00 | $20.84 | $22.10 | $15.46 | 6,892,040 |
| 2021-12-20 | $22.08 | $22.33 | $21.65 | $22.16 | $15.50 | 3,136,730 |
| 2021-12-17 | $21.10 | $22.16 | $20.79 | $22.01 | $15.40 | 6,038,900 |
| 2021-12-16 | $20.75 | $21.60 | $20.51 | $20.97 | $14.67 | 1,794,240 |
| 2021-12-15 | $20.62 | $20.85 | $20.45 | $20.75 | $14.51 | 952,160 |
| 2021-12-14 | $20.91 | $20.98 | $20.59 | $20.79 | $14.54 | 836,430 |
| 2021-12-13 | $20.93 | $21.33 | $20.72 | $20.79 | $14.54 | 1,056,280 |
| 2021-12-07 | $21.00 | $21.12 | $20.15 | $20.28 | $14.19 | 1,791,400 |
| 2021-12-06 | $21.95 | $21.99 | $20.60 | $20.71 | $14.49 | 1,739,700 |
| 2021-12-03 | $21.64 | $21.64 | $21.64 | $21.64 | $15.14 | 1,642,840 |
| 2021-12-02 | $21.00 | $21.00 | $21.00 | $21.00 | $14.69 | 2,027,010 |
| 2021-12-01 | $21.79 | $22.00 | $21.43 | $21.55 | $15.07 | 1,559,630 |
| 2021-11-30 | $21.40 | $22.01 | $21.02 | $21.79 | $15.24 | 2,386,420 |
| 2021-11-29 | $21.00 | $21.26 | $20.64 | $21.17 | $14.81 | 1,594,830 |
| 2021-11-26 | $21.28 | $21.70 | $20.90 | $21.35 | $14.93 | 2,274,210 |
| 2021-11-25 | $20.50 | $22.20 | $20.50 | $21.28 | $14.89 | 3,850,770 |
| 2021-11-24 | $20.69 | $20.70 | $20.15 | $20.53 | $14.36 | 891,570 |
| 2021-11-23 | $20.39 | $20.95 | $20.31 | $20.70 | $14.48 | 1,072,610 |
| 2021-11-22 | $20.06 | $20.64 | $19.82 | $20.49 | $14.33 | 1,448,550 |
| 2021-11-19 | $19.44 | $20.10 | $19.44 | $20.06 | $14.03 | 1,181,190 |
| 2021-11-18 | $19.63 | $20.10 | $19.45 | $19.55 | $13.68 | 916,250 |
| 2021-11-17 | $19.43 | $19.80 | $19.31 | $19.67 | $13.76 | 730,010 |
| 2021-11-16 | $20.17 | $20.39 | $19.42 | $19.43 | $13.59 | 1,283,120 |
| 2021-11-15 | $19.71 | $20.73 | $19.20 | $20.16 | $14.10 | 2,221,180 |
| 2021-11-12 | $19.82 | $19.99 | $19.46 | $19.75 | $13.82 | 1,196,340 |
| 2021-11-11 | $19.80 | $19.93 | $19.35 | $19.85 | $13.89 | 2,007,090 |
| 2021-11-10 | $18.60 | $19.93 | $18.41 | $19.93 | $13.94 | 3,041,820 |
| 2021-11-09 | $19.23 | $19.64 | $18.58 | $18.67 | $13.06 | 1,808,710 |
| 2021-11-08 | $19.01 | $19.43 | $18.84 | $19.19 | $13.42 | 1,734,230 |
| 2021-11-05 | $18.90 | $18.90 | $18.90 | $18.90 | $13.22 | 2,886,430 |
| 2021-11-04 | $17.49 | $19.16 | $17.22 | $18.90 | $13.22 | 4,438,220 |
| 2021-11-03 | $17.12 | $17.64 | $17.05 | $17.49 | $12.23 | 1,184,920 |
| 2021-11-02 | $16.44 | $17.46 | $16.35 | $17.26 | $12.07 | 2,252,470 |
| 2021-11-01 | $16.48 | $16.80 | $16.06 | $16.63 | $11.63 | 792,350 |
| 2021-10-29 | $16.60 | $17.00 | $16.36 | $16.39 | $11.46 | 809,370 |
| 2021-10-28 | $16.66 | $16.84 | $16.33 | $16.60 | $11.61 | 1,130,350 |
| 2021-10-27 | $17.26 | $17.26 | $16.66 | $16.79 | $11.74 | 833,800 |
| 2021-10-26 | $17.31 | $17.49 | $17.09 | $17.21 | $12.04 | 772,930 |
| 2021-10-25 | $17.29 | $17.71 | $17.10 | $17.49 | $12.23 | 1,146,280 |
| 2021-10-22 | $17.74 | $17.86 | $17.29 | $17.30 | $12.10 | 845,020 |
| 2021-10-21 | $17.93 | $18.34 | $17.50 | $17.72 | $12.40 | 1,515,960 |
| 2021-10-20 | $16.66 | $17.98 | $16.49 | $17.96 | $12.56 | 3,117,060 |
| 2021-10-19 | $16.52 | $16.88 | $16.52 | $16.68 | $11.67 | 663,360 |
| 2021-10-18 | $16.86 | $16.86 | $16.43 | $16.64 | $11.64 | 385,740 |
| 2021-10-15 | $16.72 | $17.00 | $16.62 | $16.65 | $11.65 | 632,010 |
| 2021-10-14 | $16.60 | $17.17 | $16.53 | $16.78 | $11.74 | 786,880 |
| 2021-10-13 | $16.52 | $16.94 | $16.40 | $16.61 | $11.62 | 877,470 |
| 2021-10-12 | $16.89 | $17.15 | $16.34 | $16.52 | $11.56 | 1,018,530 |
| 2021-10-11 | $16.81 | $17.50 | $16.66 | $16.95 | $11.86 | 1,043,730 |
| 2021-10-08 | $16.67 | $17.23 | $16.49 | $16.81 | $11.76 | 786,660 |
| 2021-10-07 | $16.45 | $16.45 | $16.45 | $16.45 | $11.51 | 0 |
| 2021-10-06 | $16.45 | $16.45 | $16.45 | $16.45 | $11.51 | 0 |
| 2021-09-30 | $16.49 | $16.72 | $16.25 | $16.45 | $11.51 | 745,620 |
| 2021-09-29 | $16.98 | $16.98 | $16.33 | $16.41 | $11.48 | 835,940 |
| 2021-09-28 | $16.83 | $17.64 | $16.51 | $17.00 | $11.89 | 1,180,190 |
| 2021-09-27 | $17.12 | $17.34 | $16.71 | $16.71 | $11.69 | 1,024,230 |
| 2021-09-24 | $17.50 | $17.58 | $17.06 | $17.11 | $11.97 | 689,420 |
| 2021-09-23 | $17.58 | $17.73 | $17.30 | $17.30 | $12.10 | 833,220 |
| 2021-09-22 | $16.96 | $17.60 | $16.77 | $17.59 | $12.30 | 848,420 |
| 2021-09-21 | $16.96 | $16.96 | $16.96 | $16.96 | $11.86 | 0 |
| 2021-09-20 | $16.96 | $16.96 | $16.96 | $16.96 | $11.86 | 0 |
| 2021-09-17 | $17.06 | $17.17 | $16.77 | $16.96 | $11.86 | 730,810 |
| 2021-09-16 | $17.34 | $17.70 | $17.02 | $17.06 | $11.93 | 833,030 |
| 2021-09-15 | $17.62 | $17.62 | $17.20 | $17.35 | $12.14 | 878,370 |
| 2021-09-14 | $17.93 | $18.18 | $17.39 | $17.57 | $12.29 | 1,140,460 |
| 2021-09-13 | $17.93 | $18.12 | $17.78 | $18.00 | $12.59 | 1,247,740 |
| 2021-09-10 | $18.34 | $18.39 | $17.88 | $17.92 | $12.54 | 895,030 |
| 2021-09-09 | $18.30 | $18.34 | $17.88 | $18.22 | $12.74 | 1,236,360 |
| 2021-09-08 | $18.05 | $18.33 | $18.04 | $18.17 | $12.71 | 1,236,920 |
| 2021-09-07 | $18.00 | $18.25 | $17.61 | $18.05 | $12.63 | 2,224,980 |
| 2021-09-06 | $17.34 | $17.86 | $17.03 | $17.69 | $12.37 | 1,667,880 |
| 2021-09-03 | $16.39 | $17.40 | $16.35 | $17.23 | $12.05 | 1,765,870 |
| 2021-09-02 | $16.00 | $16.38 | $15.85 | $16.33 | $11.42 | 1,242,310 |
| 2021-09-01 | $16.17 | $16.35 | $15.93 | $15.94 | $11.15 | 1,096,450 |
| 2021-08-31 | $16.00 | $16.43 | $16.00 | $16.09 | $11.25 | 884,610 |
| 2021-08-30 | $17.01 | $17.01 | $15.99 | $16.13 | $11.28 | 2,881,090 |
| 2021-08-27 | $17.40 | $17.66 | $17.04 | $17.29 | $12.09 | 833,920 |
| 2021-08-26 | $17.30 | $17.60 | $17.29 | $17.45 | $12.21 | 1,123,100 |
| 2021-08-25 | $16.90 | $17.40 | $16.83 | $17.31 | $12.11 | 1,342,520 |
| 2021-08-24 | $16.95 | $17.21 | $16.80 | $16.90 | $11.82 | 1,009,950 |
| 2021-08-23 | $17.10 | $17.44 | $16.92 | $16.95 | $11.86 | 1,160,260 |
| 2021-08-20 | $17.00 | $17.16 | $16.73 | $17.10 | $11.96 | 704,470 |
| 2021-08-19 | $17.09 | $17.35 | $16.96 | $17.01 | $11.90 | 824,940 |
| 2021-08-18 | $16.61 | $17.02 | $16.61 | $17.00 | $11.89 | 788,060 |
| 2021-08-17 | $16.98 | $17.31 | $16.70 | $16.73 | $11.70 | 723,370 |
| 2021-08-16 | $17.20 | $17.38 | $16.91 | $16.97 | $11.87 | 799,910 |
| 2021-08-13 | $16.66 | $17.34 | $16.58 | $17.10 | $11.96 | 1,499,850 |
| 2021-08-12 | $16.87 | $16.87 | $16.62 | $16.64 | $11.64 | 697,350 |
| 2021-08-11 | $16.77 | $16.87 | $16.71 | $16.79 | $11.74 | 663,710 |
| 2021-08-10 | $16.60 | $16.80 | $16.39 | $16.77 | $11.73 | 845,490 |
| 2021-08-09 | $16.13 | $16.63 | $16.00 | $16.54 | $11.57 | 754,370 |
| 2021-08-06 | $16.26 | $16.26 | $15.98 | $16.13 | $11.28 | 514,790 |
| 2021-08-05 | $16.50 | $16.50 | $16.03 | $16.28 | $11.39 | 1,367,120 |
| 2021-08-04 | $16.41 | $16.59 | $16.33 | $16.43 | $11.49 | 614,320 |
| 2021-08-03 | $16.42 | $16.77 | $16.42 | $16.44 | $11.50 | 806,090 |
| 2021-08-02 | $16.11 | $16.57 | $15.90 | $16.47 | $11.52 | 835,470 |
| 2021-07-30 | $15.88 | $16.31 | $15.68 | $16.14 | $11.29 | 832,570 |
| 2021-07-29 | $15.67 | $16.08 | $15.35 | $15.92 | $11.14 | 759,960 |
| 2021-07-28 | $15.71 | $15.96 | $15.10 | $15.42 | $10.79 | 689,450 |
| 2021-07-27 | $15.40 | $16.05 | $15.40 | $15.69 | $10.98 | 1,002,910 |
| 2021-07-26 | $15.89 | $15.92 | $15.30 | $15.40 | $10.77 | 819,440 |
| 2021-07-23 | $16.22 | $16.22 | $15.85 | $15.85 | $11.09 | 604,380 |
| 2021-07-22 | $16.15 | $16.29 | $16.15 | $16.19 | $11.32 | 529,220 |
| 2021-07-21 | $16.01 | $16.32 | $15.97 | $16.13 | $11.28 | 497,950 |
| 2021-07-20 | $16.20 | $16.20 | $15.90 | $15.98 | $11.18 | 428,770 |
| 2021-07-19 | $16.26 | $16.38 | $16.09 | $16.20 | $11.33 | 297,400 |
| 2021-07-16 | $16.35 | $16.39 | $16.15 | $16.25 | $11.37 | 586,160 |
| 2021-07-15 | $16.22 | $16.39 | $15.90 | $16.34 | $11.43 | 651,460 |
| 2021-07-14 | $16.54 | $16.54 | $16.23 | $16.23 | $11.35 | 586,440 |
| 2021-07-13 | $16.38 | $16.67 | $16.31 | $16.47 | $11.52 | 695,820 |
| 2021-07-12 | $16.29 | $16.49 | $16.26 | $16.36 | $11.44 | 628,920 |
| 2021-07-09 | $16.31 | $16.46 | $16.01 | $16.24 | $11.36 | 542,110 |
| 2021-07-08 | $16.61 | $16.69 | $16.22 | $16.31 | $11.41 | 825,530 |
| 2021-07-07 | $16.18 | $16.98 | $16.12 | $16.67 | $11.66 | 1,021,940 |
| 2021-07-06 | $16.77 | $17.17 | $16.20 | $16.27 | $11.38 | 1,779,810 |
| 2021-07-05 | $15.64 | $16.26 | $15.56 | $16.22 | $11.35 | 956,370 |
| 2021-07-02 | $15.85 | $15.92 | $15.50 | $15.65 | $10.95 | 1,049,530 |
| 2021-07-01 | $16.15 | $16.29 | $15.92 | $15.92 | $11.14 | 1,060,160 |
| 2021-06-30 | $16.20 | $16.31 | $16.07 | $16.13 | $11.28 | 533,890 |
| 2021-06-29 | $16.26 | $16.50 | $16.12 | $16.24 | $11.36 | 588,680 |
| 2021-06-28 | $16.48 | $16.48 | $16.12 | $16.19 | $11.32 | 922,350 |
| 2021-06-25 | $16.40 | $16.74 | $16.10 | $16.48 | $11.53 | 1,053,690 |
| 2021-06-24 | $16.72 | $16.73 | $16.22 | $16.24 | $11.36 | 1,131,060 |
| 2021-06-23 | $16.71 | $16.81 | $16.48 | $16.75 | $11.72 | 1,092,210 |
| 2021-06-22 | $16.98 | $17.00 | $16.71 | $16.78 | $11.74 | 1,082,960 |
| 2021-06-21 | $16.83 | $17.38 | $16.65 | $16.98 | $11.88 | 1,165,220 |
| 2021-06-18 | $16.58 | $17.07 | $16.48 | $16.90 | $11.82 | 685,960 |
| 2021-06-17 | $16.59 | $16.79 | $16.37 | $16.62 | $11.63 | 754,250 |
| 2021-06-16 | $17.20 | $17.21 | $16.38 | $16.43 | $11.49 | 2,074,190 |
| 2021-06-15 | $18.11 | $18.12 | $17.31 | $17.34 | $12.13 | 1,959,100 |
| 2021-06-14 | $24.71 | $24.71 | $24.71 | $24.71 | $12.76 | 0 |
| 2021-06-11 | $24.65 | $25.00 | $24.21 | $24.71 | $12.76 | 1,800,950 |
| 2021-06-10 | $24.72 | $24.81 | $24.32 | $24.65 | $12.73 | 995,110 |
| 2021-06-09 | $24.60 | $24.93 | $24.40 | $24.72 | $12.76 | 850,420 |
| 2021-06-08 | $24.48 | $25.09 | $24.03 | $24.68 | $12.74 | 1,943,090 |
| 2021-06-07 | $23.59 | $24.26 | $23.28 | $24.24 | $12.52 | 1,492,330 |
| 2021-06-04 | $23.35 | $23.42 | $23.15 | $23.32 | $12.04 | 587,760 |
| 2021-06-03 | $23.26 | $23.59 | $23.23 | $23.33 | $12.05 | 456,600 |
| 2021-06-02 | $23.61 | $23.69 | $23.28 | $23.38 | $12.07 | 684,000 |
| 2021-06-01 | $23.56 | $23.92 | $23.41 | $23.78 | $12.28 | 603,280 |
| 2021-05-31 | $23.61 | $23.77 | $23.32 | $23.53 | $12.15 | 469,860 |
| 2021-05-28 | $23.80 | $23.92 | $23.40 | $23.69 | $12.23 | 918,020 |
| 2021-05-27 | $24.18 | $24.35 | $23.72 | $23.95 | $12.37 | 938,190 |
| 2021-05-26 | $23.58 | $24.08 | $23.42 | $24.00 | $12.39 | 912,380 |
| 2021-05-25 | $23.49 | $23.69 | $23.28 | $23.55 | $12.16 | 662,820 |
| 2021-05-24 | $23.60 | $23.60 | $23.16 | $23.39 | $12.08 | 641,550 |
| 2021-05-21 | $23.41 | $23.80 | $23.20 | $23.60 | $12.19 | 841,400 |
| 2021-05-20 | $24.02 | $24.47 | $23.28 | $23.40 | $12.08 | 1,809,170 |
| 2021-05-19 | $24.93 | $24.95 | $24.02 | $24.35 | $12.57 | 998,160 |
| 2021-05-18 | $24.58 | $25.03 | $23.85 | $24.93 | $12.87 | 1,669,020 |
| 2021-05-17 | $24.46 | $24.64 | $24.00 | $24.50 | $12.65 | 1,491,560 |
| 2021-05-14 | $24.58 | $24.79 | $24.40 | $24.68 | $12.74 | 2,140,450 |
| 2021-05-13 | $23.63 | $25.54 | $23.63 | $25.04 | $12.93 | 4,647,910 |
| 2021-05-12 | $23.09 | $23.28 | $23.00 | $23.22 | $11.99 | 631,990 |
| 2021-05-11 | $23.27 | $23.38 | $22.50 | $23.17 | $11.96 | 1,470,610 |
| 2021-05-10 | $23.22 | $23.88 | $22.88 | $23.30 | $12.03 | 1,518,170 |
| 2021-05-07 | $22.30 | $23.51 | $22.30 | $23.22 | $11.99 | 2,461,320 |
| 2021-05-06 | $22.37 | $22.48 | $22.05 | $22.29 | $11.51 | 1,036,970 |
| 2021-05-05 | $22.39 | $22.39 | $22.39 | $22.39 | $11.56 | 0 |
| 2021-05-04 | $22.39 | $22.39 | $22.39 | $22.39 | $11.56 | 0 |
| 2021-04-30 | $22.18 | $22.44 | $21.75 | $22.39 | $11.56 | 2,251,430 |
| 2021-04-29 | $20.77 | $22.60 | $20.75 | $22.50 | $11.62 | 4,381,950 |
| 2021-04-28 | $20.00 | $20.69 | $19.98 | $20.56 | $10.62 | 1,275,080 |
| 2021-04-27 | $20.00 | $20.18 | $19.87 | $20.18 | $10.42 | 730,750 |
| 2021-04-26 | $20.30 | $20.40 | $20.05 | $20.10 | $10.38 | 1,912,830 |
| 2021-04-23 | $21.40 | $21.75 | $20.42 | $20.55 | $10.61 | 2,996,750 |
| 2021-04-22 | $21.54 | $21.97 | $21.15 | $21.33 | $11.01 | 1,506,230 |
| 2021-04-21 | $21.58 | $21.62 | $21.26 | $21.56 | $11.13 | 973,330 |
| 2021-04-20 | $21.68 | $21.83 | $21.58 | $21.70 | $11.21 | 869,510 |
| 2021-04-19 | $21.57 | $21.74 | $21.52 | $21.65 | $11.18 | 878,230 |
| 2021-04-16 | $21.80 | $21.80 | $21.42 | $21.63 | $11.17 | 613,610 |
| 2021-04-15 | $21.28 | $21.63 | $21.28 | $21.45 | $11.08 | 932,250 |
| 2021-04-14 | $21.09 | $21.60 | $21.02 | $21.41 | $11.06 | 749,400 |
| 2021-04-13 | $21.47 | $21.47 | $21.08 | $21.13 | $10.91 | 802,690 |
| 2021-04-12 | $21.50 | $21.70 | $21.25 | $21.28 | $10.99 | 931,050 |
| 2021-04-09 | $21.88 | $21.88 | $21.08 | $21.26 | $10.98 | 940,690 |
| 2021-04-08 | $21.30 | $21.73 | $21.30 | $21.65 | $11.18 | 678,410 |
| 2021-04-07 | $21.98 | $21.98 | $21.51 | $21.73 | $11.22 | 844,400 |
| 2021-04-06 | $21.91 | $21.99 | $21.30 | $21.60 | $11.15 | 1,009,540 |
| 2021-04-05 | $21.75 | $21.75 | $21.75 | $21.75 | $11.23 | 0 |
| 2021-04-02 | $21.73 | $22.04 | $21.53 | $21.75 | $11.23 | 764,590 |
| 2021-04-01 | $21.85 | $22.02 | $21.55 | $21.85 | $11.28 | 804,910 |
| 2021-03-31 | $21.36 | $22.13 | $21.11 | $21.93 | $11.32 | 1,396,440 |
| 2021-03-30 | $21.24 | $21.59 | $21.03 | $21.51 | $11.11 | 911,700 |
| 2021-03-29 | $21.45 | $21.73 | $21.24 | $21.28 | $10.99 | 718,440 |
| 2021-03-26 | $20.93 | $21.45 | $20.81 | $21.39 | $11.04 | 912,050 |
| 2021-03-25 | $20.49 | $21.16 | $20.42 | $20.96 | $10.82 | 888,880 |
| 2021-03-24 | $21.51 | $21.65 | $20.59 | $20.65 | $10.66 | 1,414,560 |
| 2021-03-23 | $21.52 | $21.81 | $21.44 | $21.64 | $11.17 | 770,630 |
| 2021-03-22 | $21.40 | $21.63 | $21.26 | $21.60 | $11.15 | 634,770 |
| 2021-03-19 | $21.37 | $21.65 | $21.24 | $21.40 | $11.05 | 694,060 |
| 2021-03-18 | $21.58 | $21.78 | $21.34 | $21.40 | $11.05 | 892,500 |
| 2021-03-17 | $21.62 | $21.63 | $21.23 | $21.47 | $11.09 | 605,280 |
| 2021-03-16 | $21.20 | $21.58 | $21.00 | $21.48 | $11.09 | 988,480 |
| 2021-03-15 | $21.30 | $21.36 | $20.90 | $21.09 | $10.89 | 765,520 |
| 2021-03-12 | $21.46 | $21.47 | $21.00 | $21.23 | $10.96 | 828,780 |
| 2021-03-11 | $21.05 | $21.52 | $20.68 | $21.43 | $11.07 | 971,810 |
| 2021-03-10 | $21.58 | $21.82 | $20.86 | $21.01 | $10.85 | 1,282,400 |
| 2021-03-09 | $22.20 | $22.25 | $21.22 | $21.58 | $11.14 | 1,373,810 |
| 2021-03-08 | $22.32 | $22.61 | $21.99 | $22.01 | $11.37 | 1,168,810 |
| 2021-03-05 | $22.32 | $22.75 | $22.12 | $22.30 | $11.51 | 1,333,470 |
| 2021-03-04 | $22.30 | $22.82 | $22.26 | $22.40 | $11.57 | 1,659,100 |
| 2021-03-03 | $22.36 | $22.67 | $22.16 | $22.52 | $11.63 | 2,051,470 |
| 2021-03-02 | $22.03 | $22.43 | $21.84 | $22.27 | $11.50 | 1,528,470 |
| 2021-03-01 | $21.50 | $22.15 | $21.20 | $22.05 | $11.39 | 2,142,640 |
| 2021-02-26 | $21.42 | $21.57 | $21.15 | $21.30 | $11.00 | 1,264,420 |
| 2021-02-25 | $21.50 | $21.75 | $21.26 | $21.38 | $11.04 | 1,472,690 |
| 2021-02-24 | $21.58 | $21.92 | $21.08 | $21.21 | $10.95 | 2,031,910 |
| 2021-02-23 | $21.90 | $21.91 | $21.34 | $21.58 | $11.14 | 1,929,480 |
| 2021-02-22 | $21.59 | $22.37 | $21.24 | $21.94 | $11.33 | 3,047,870 |
| 2021-02-19 | $21.10 | $21.99 | $21.10 | $21.51 | $11.11 | 3,263,210 |
| 2021-02-18 | $20.42 | $21.45 | $20.39 | $21.28 | $10.99 | 3,149,670 |
| 2021-02-17 | $20.16 | $20.16 | $20.16 | $20.16 | $10.41 | 0 |
| 2021-02-16 | $20.16 | $20.16 | $20.16 | $20.16 | $10.41 | 0 |
| 2021-02-15 | $20.16 | $20.16 | $20.16 | $20.16 | $10.41 | 0 |
| 2021-02-12 | $20.16 | $20.16 | $20.16 | $20.16 | $10.41 | 0 |
| 2021-02-11 | $20.16 | $20.16 | $20.16 | $20.16 | $10.41 | 0 |
| 2021-02-10 | $20.05 | $20.54 | $20.05 | $20.16 | $10.41 | 2,187,940 |
| 2021-02-09 | $19.65 | $21.58 | $19.65 | $20.57 | $10.62 | 3,399,150 |
| 2021-02-08 | $21.39 | $21.43 | $19.42 | $19.62 | $10.13 | 3,688,460 |
| 2021-02-05 | $18.97 | $20.81 | $18.87 | $20.81 | $10.75 | 2,999,760 |
| 2021-02-04 | $19.43 | $19.44 | $18.73 | $18.92 | $9.77 | 1,303,580 |
| 2021-02-03 | $20.00 | $20.00 | $19.07 | $19.32 | $9.98 | 1,932,640 |
| 2021-02-02 | $19.58 | $20.09 | $19.26 | $19.78 | $10.21 | 1,753,190 |
| 2021-02-01 | $19.12 | $19.59 | $18.98 | $19.53 | $10.08 | 1,604,990 |
| 2021-01-29 | $19.59 | $19.65 | $19.08 | $19.17 | $9.90 | 1,018,240 |
| 2021-01-28 | $19.65 | $20.09 | $19.32 | $19.46 | $10.05 | 1,243,020 |
| 2021-01-27 | $19.99 | $20.18 | $19.54 | $19.80 | $10.22 | 1,428,660 |
| 2021-01-26 | $19.85 | $20.14 | $19.50 | $20.01 | $10.33 | 979,210 |
| 2021-01-25 | $20.40 | $20.66 | $19.80 | $19.89 | $10.27 | 1,340,600 |
| 2021-01-22 | $20.77 | $20.85 | $20.08 | $20.48 | $10.58 | 1,693,930 |
| 2021-01-21 | $20.37 | $20.98 | $20.08 | $20.69 | $10.68 | 1,823,730 |
| 2021-01-20 | $20.00 | $20.38 | $19.92 | $20.22 | $10.44 | 1,157,370 |
| 2021-01-19 | $20.11 | $20.28 | $19.83 | $20.03 | $10.34 | 1,194,610 |
| 2021-01-18 | $19.44 | $20.45 | $19.44 | $19.83 | $10.24 | 1,721,950 |
| 2021-01-15 | $19.60 | $19.99 | $19.45 | $19.64 | $10.14 | 1,276,040 |
| 2021-01-14 | $19.14 | $19.59 | $19.03 | $19.33 | $9.98 | 1,161,430 |
| 2021-01-13 | $19.75 | $19.75 | $19.03 | $19.15 | $9.89 | 1,646,900 |
| 2021-01-12 | $19.82 | $19.91 | $19.50 | $19.70 | $10.17 | 922,450 |
| 2021-01-11 | $20.66 | $20.78 | $19.63 | $19.70 | $10.17 | 1,741,040 |
| 2021-01-08 | $19.96 | $20.81 | $19.63 | $20.58 | $10.63 | 1,852,540 |
| 2021-01-07 | $20.71 | $20.81 | $19.95 | $20.18 | $10.42 | 1,495,460 |
| 2021-01-06 | $21.48 | $21.58 | $20.50 | $20.80 | $10.74 | 1,834,110 |
| 2021-01-05 | $21.36 | $21.78 | $21.12 | $21.48 | $11.09 | 1,511,950 |
| 2021-01-04 | $21.49 | $21.65 | $21.31 | $21.52 | $11.11 | 1,235,690 |
| 2021-01-01 | $21.51 | $21.51 | $21.51 | $21.51 | $11.11 | 0 |
| 2020-12-31 | $20.94 | $21.69 | $20.88 | $21.51 | $11.11 | 1,275,820 |
| 2020-12-30 | $20.76 | $21.03 | $20.57 | $20.94 | $10.81 | 980,620 |
| 2020-12-29 | $20.59 | $21.08 | $20.21 | $20.76 | $10.72 | 1,582,830 |
| 2020-12-28 | $21.04 | $21.04 | $20.30 | $20.32 | $10.49 | 1,653,300 |
| 2020-12-25 | $20.33 | $21.09 | $20.28 | $20.88 | $10.78 | 1,368,030 |
| 2020-12-24 | $21.89 | $21.89 | $20.41 | $20.54 | $10.61 | 2,083,930 |
| 2020-12-23 | $21.88 | $22.33 | $21.01 | $21.91 | $11.31 | 1,872,720 |
| 2020-12-22 | $22.07 | $22.34 | $21.67 | $21.70 | $11.21 | 1,449,320 |
| 2020-12-21 | $21.81 | $22.28 | $21.81 | $22.19 | $11.46 | 1,034,120 |
| 2020-12-18 | $22.60 | $22.63 | $21.60 | $21.87 | $11.29 | 1,555,650 |
| 2020-12-17 | $22.07 | $22.55 | $21.90 | $22.29 | $11.51 | 1,556,730 |
| 2020-12-16 | $21.61 | $22.47 | $21.57 | $21.97 | $11.34 | 1,490,710 |
| 2020-12-15 | $21.60 | $21.96 | $21.43 | $21.80 | $11.26 | 1,794,530 |
| 2020-12-14 | $22.54 | $22.54 | $21.54 | $21.57 | $11.14 | 3,001,550 |
| 2020-12-11 | $23.44 | $23.47 | $22.35 | $22.57 | $11.65 | 1,398,850 |
| 2020-12-10 | $23.42 | $23.79 | $22.91 | $23.20 | $11.98 | 1,304,330 |
| 2020-12-09 | $23.50 | $23.60 | $23.10 | $23.14 | $11.95 | 1,710,470 |
| 2020-12-08 | $23.71 | $23.88 | $23.25 | $23.39 | $12.08 | 1,322,070 |
| 2020-12-07 | $24.24 | $24.29 | $23.78 | $23.91 | $12.35 | 819,610 |
| 2020-12-04 | $24.10 | $24.50 | $24.10 | $24.28 | $12.54 | 895,670 |
| 2020-12-03 | $24.32 | $24.51 | $24.06 | $24.40 | $12.60 | 921,140 |
| 2020-12-02 | $23.72 | $24.85 | $23.44 | $24.41 | $12.60 | 3,131,920 |
| 2020-12-01 | $23.00 | $23.67 | $23.00 | $23.64 | $12.21 | 1,329,760 |
| 2020-11-30 | $23.80 | $23.80 | $23.03 | $23.07 | $11.91 | 1,995,630 |
| 2020-11-27 | $23.90 | $24.18 | $23.46 | $23.64 | $12.21 | 1,053,960 |
| 2020-11-26 | $24.07 | $24.38 | $23.53 | $23.89 | $12.34 | 1,244,150 |
| 2020-11-25 | $24.53 | $24.72 | $23.81 | $23.88 | $12.33 | 1,518,000 |
| 2020-11-24 | $24.34 | $24.58 | $24.20 | $24.40 | $12.60 | 1,194,290 |
| 2020-11-23 | $23.98 | $24.58 | $23.81 | $24.31 | $12.55 | 1,725,080 |
| 2020-11-20 | $24.10 | $24.25 | $23.87 | $23.92 | $12.35 | 1,843,990 |
| 2020-11-19 | $23.99 | $24.19 | $23.58 | $24.18 | $12.49 | 1,704,400 |
| 2020-11-18 | $24.40 | $24.53 | $23.92 | $24.02 | $12.40 | 1,633,600 |
| 2020-11-17 | $24.86 | $25.00 | $23.94 | $24.21 | $12.50 | 2,270,930 |
| 2020-11-16 | $25.24 | $25.58 | $24.82 | $24.86 | $12.84 | 1,568,930 |
| 2020-11-13 | $24.88 | $25.14 | $24.61 | $25.08 | $12.95 | 1,012,880 |
| 2020-11-12 | $25.10 | $25.25 | $24.87 | $25.03 | $12.92 | 948,930 |
| 2020-11-11 | $25.21 | $25.59 | $24.98 | $25.12 | $12.97 | 1,199,360 |
| 2020-11-10 | $25.70 | $26.18 | $25.12 | $25.21 | $13.02 | 1,637,260 |
| 2020-11-09 | $25.39 | $25.71 | $25.33 | $25.64 | $13.24 | 1,864,940 |
| 2020-11-06 | $25.51 | $25.51 | $24.85 | $25.36 | $13.09 | 1,690,460 |
| 2020-11-05 | $25.67 | $25.71 | $25.22 | $25.42 | $13.13 | 1,885,630 |
| 2020-11-04 | $25.18 | $25.78 | $24.78 | $25.51 | $13.17 | 2,192,270 |
| 2020-11-03 | $25.04 | $25.25 | $24.68 | $24.97 | $12.89 | 1,829,420 |
| 2020-11-02 | $24.81 | $25.30 | $24.25 | $24.98 | $12.90 | 2,058,020 |
| 2020-10-30 | $24.67 | $25.54 | $24.44 | $25.02 | $12.92 | 2,968,870 |
| 2020-10-29 | $23.35 | $25.24 | $23.35 | $24.97 | $12.89 | 5,210,070 |
| 2020-10-28 | $23.14 | $23.29 | $22.73 | $23.24 | $12.00 | 1,212,890 |
| 2020-10-27 | $23.31 | $23.76 | $22.94 | $23.14 | $11.95 | 2,780,480 |
| 2020-10-26 | $22.60 | $23.61 | $22.22 | $23.52 | $12.14 | 3,077,290 |
| 2020-10-23 | $23.85 | $24.11 | $22.74 | $22.75 | $11.75 | 3,091,190 |
| 2020-10-22 | $24.64 | $24.64 | $23.73 | $24.00 | $12.39 | 3,187,450 |
| 2020-10-21 | $24.87 | $24.91 | $24.61 | $24.65 | $12.73 | 1,456,040 |
| 2020-10-20 | $25.03 | $25.03 | $24.56 | $24.78 | $12.80 | 2,577,440 |
| 2020-10-19 | $25.75 | $25.75 | $24.70 | $25.24 | $13.03 | 4,038,910 |
| 2020-10-16 | $25.51 | $26.30 | $25.00 | $25.82 | $13.33 | 5,273,730 |
| 2020-10-15 | $26.28 | $26.95 | $26.28 | $26.28 | $13.57 | 8,094,530 |
| 2020-10-14 | $31.20 | $34.32 | $28.08 | $29.20 | $15.08 | 14,464,440 |
| 2020-10-13 | $31.60 | $31.60 | $30.40 | $31.20 | $16.11 | 2,869,090 |
| 2020-10-12 | $30.70 | $32.00 | $30.59 | $31.50 | $16.27 | 4,163,850 |
| 2020-10-09 | $30.30 | $30.85 | $29.98 | $30.59 | $15.80 | 2,781,920 |
| 2020-10-08 | $30.30 | $30.30 | $30.30 | $30.30 | $15.65 | 0 |
| 2020-10-07 | $30.30 | $30.30 | $30.30 | $30.30 | $15.65 | 0 |
| 2020-10-06 | $30.30 | $30.30 | $30.30 | $30.30 | $15.65 | 0 |
| 2020-10-05 | $30.30 | $30.30 | $30.30 | $30.30 | $15.65 | 0 |
| 2020-10-02 | $30.30 | $30.30 | $30.30 | $30.30 | $15.65 | 0 |
| 2020-10-01 | $30.30 | $30.30 | $30.30 | $30.30 | $15.65 | 0 |
| 2020-09-30 | $30.00 | $30.60 | $29.64 | $30.30 | $15.65 | 1,883,220 |
| 2020-09-29 | $30.10 | $30.48 | $29.59 | $29.94 | $15.46 | 2,516,840 |
| 2020-09-28 | $30.10 | $30.45 | $29.59 | $30.09 | $15.54 | 1,700,290 |
| 2020-09-25 | $30.00 | $30.52 | $29.12 | $30.09 | $15.54 | 1,781,140 |
| 2020-09-24 | $29.85 | $30.47 | $29.60 | $29.96 | $15.47 | 2,142,200 |
| 2020-09-23 | $30.29 | $30.75 | $29.80 | $29.82 | $15.40 | 2,463,790 |
| 2020-09-22 | $30.82 | $30.86 | $29.72 | $29.99 | $15.49 | 2,204,850 |
| 2020-09-21 | $30.78 | $31.00 | $29.82 | $30.72 | $15.86 | 3,098,290 |
| 2020-09-18 | $30.67 | $31.30 | $30.36 | $30.70 | $15.85 | 2,629,620 |
| 2020-09-17 | $30.63 | $31.08 | $30.11 | $30.68 | $15.84 | 1,702,120 |
| 2020-09-16 | $31.02 | $31.48 | $30.51 | $30.78 | $15.89 | 1,364,170 |
| 2020-09-15 | $31.20 | $31.99 | $30.21 | $31.38 | $16.20 | 2,750,790 |
| 2020-09-14 | $31.00 | $31.65 | $30.50 | $31.18 | $16.10 | 1,826,260 |
| 2020-09-11 | $31.00 | $31.72 | $30.10 | $31.10 | $16.06 | 1,984,220 |
| 2020-09-10 | $30.58 | $31.50 | $30.49 | $31.20 | $16.11 | 2,299,510 |
| 2020-09-09 | $30.98 | $31.53 | $30.33 | $30.50 | $15.75 | 1,490,520 |
| 2020-09-08 | $31.40 | $31.64 | $30.35 | $31.44 | $16.23 | 1,932,660 |
| 2020-09-07 | $33.00 | $33.09 | $30.86 | $31.46 | $16.24 | 2,530,730 |
| 2020-09-04 | $32.00 | $32.59 | $30.60 | $32.56 | $16.81 | 4,796,820 |
| 2020-09-03 | $33.27 | $33.27 | $31.73 | $32.26 | $16.66 | 2,944,240 |
| 2020-09-02 | $33.27 | $33.49 | $32.30 | $33.01 | $17.05 | 2,511,420 |
| 2020-09-01 | $31.87 | $33.00 | $30.96 | $33.00 | $17.04 | 4,406,730 |
| 2020-08-31 | $31.65 | $32.19 | $31.05 | $31.66 | $16.35 | 3,125,320 |
| 2020-08-28 | $31.90 | $32.00 | $30.00 | $31.37 | $16.20 | 3,801,220 |
| 2020-08-27 | $30.84 | $31.40 | $30.10 | $31.15 | $16.08 | 3,575,020 |
| 2020-08-26 | $30.90 | $31.93 | $30.05 | $30.96 | $15.99 | 3,809,510 |
| 2020-08-25 | $29.60 | $31.29 | $29.42 | $30.76 | $15.88 | 3,739,490 |
| 2020-08-24 | $29.48 | $29.76 | $28.84 | $29.63 | $15.30 | 3,202,490 |
| 2020-08-21 | $28.90 | $29.61 | $28.90 | $29.55 | $15.26 | 2,771,830 |
| 2020-08-20 | $28.55 | $29.26 | $28.26 | $28.80 | $14.87 | 2,178,520 |
| 2020-08-19 | $29.10 | $29.33 | $28.34 | $28.92 | $14.93 | 2,814,890 |
| 2020-08-18 | $27.80 | $29.43 | $27.65 | $29.16 | $15.06 | 4,600,400 |
| 2020-08-17 | $27.50 | $27.88 | $27.01 | $27.85 | $14.38 | 2,788,880 |
| 2020-08-14 | $27.00 | $27.68 | $26.66 | $27.58 | $14.24 | 2,730,360 |
| 2020-08-13 | $26.34 | $27.19 | $26.12 | $27.09 | $13.99 | 2,198,690 |
| 2020-08-12 | $25.83 | $26.23 | $25.41 | $26.11 | $13.48 | 1,415,100 |
| 2020-08-11 | $25.83 | $26.36 | $25.40 | $25.92 | $13.38 | 1,961,920 |
| 2020-08-10 | $25.06 | $26.18 | $24.90 | $25.58 | $13.21 | 1,321,770 |
| 2020-08-07 | $25.85 | $25.90 | $24.86 | $25.18 | $13.00 | 1,744,930 |
| 2020-08-06 | $25.98 | $26.28 | $25.55 | $25.72 | $13.28 | 2,311,490 |
| 2020-08-05 | $26.33 | $26.53 | $25.26 | $26.17 | $13.51 | 4,668,780 |
| 2020-08-04 | $28.48 | $28.50 | $27.00 | $27.40 | $14.15 | 6,806,170 |
| 2020-08-03 | $25.98 | $27.56 | $25.98 | $27.56 | $14.23 | 4,537,720 |
| 2020-07-31 | $24.10 | $25.45 | $23.80 | $25.05 | $12.93 | 3,395,180 |
| 2020-07-30 | $24.12 | $24.57 | $23.97 | $24.26 | $12.53 | 1,554,290 |
| 2020-07-29 | $23.90 | $24.36 | $23.47 | $24.10 | $12.44 | 1,273,640 |
| 2020-07-28 | $22.98 | $24.36 | $22.90 | $23.78 | $12.28 | 1,907,050 |
| 2020-07-27 | $23.13 | $23.28 | $22.54 | $22.84 | $11.79 | 948,760 |
| 2020-07-24 | $23.92 | $23.97 | $23.00 | $23.03 | $11.89 | 1,455,320 |
| 2020-07-23 | $23.71 | $24.05 | $23.18 | $23.78 | $12.28 | 1,113,550 |
| 2020-07-22 | $24.25 | $24.36 | $23.79 | $24.00 | $12.39 | 1,441,430 |
| 2020-07-21 | $23.65 | $24.45 | $23.36 | $24.07 | $12.43 | 1,730,300 |
| 2020-07-20 | $22.35 | $23.78 | $22.31 | $23.62 | $12.20 | 2,068,070 |
| 2020-07-17 | $22.20 | $22.68 | $21.83 | $22.29 | $11.51 | 1,338,580 |
| 2020-07-16 | $23.50 | $23.70 | $22.20 | $22.21 | $11.47 | 1,805,910 |
| 2020-07-15 | $24.04 | $24.27 | $23.35 | $23.37 | $12.07 | 1,310,390 |
| 2020-07-14 | $24.39 | $24.46 | $23.36 | $24.03 | $12.41 | 2,213,440 |
| 2020-07-13 | $23.62 | $24.85 | $23.38 | $24.40 | $12.60 | 2,699,820 |
| 2020-07-10 | $24.07 | $24.60 | $23.57 | $23.61 | $12.19 | 3,033,030 |
| 2020-07-09 | $23.76 | $25.04 | $23.73 | $24.26 | $12.53 | 3,663,280 |
| 2020-07-08 | $22.68 | $23.20 | $22.32 | $22.95 | $11.85 | 2,413,250 |
| 2020-07-07 | $22.64 | $22.80 | $22.10 | $22.63 | $11.69 | 2,289,580 |
| 2020-07-06 | $22.01 | $22.48 | $21.90 | $22.39 | $11.56 | 2,485,350 |
| 2020-07-03 | $22.10 | $22.45 | $21.88 | $21.90 | $11.31 | 1,905,050 |
| 2020-07-02 | $22.20 | $22.39 | $21.82 | $22.05 | $11.39 | 2,163,470 |
| 2020-07-01 | $21.59 | $21.85 | $21.34 | $21.75 | $11.23 | 1,194,230 |
| 2020-06-30 | $22.14 | $22.28 | $21.54 | $21.59 | $11.15 | 1,843,910 |
| 2020-06-29 | $22.03 | $22.25 | $21.81 | $21.95 | $11.33 | 1,287,850 |
| 2020-06-26 | $22.24 | $22.24 | $22.24 | $22.24 | $11.48 | 0 |
| 2020-06-25 | $22.24 | $22.24 | $22.24 | $22.24 | $11.48 | 0 |
| 2020-06-24 | $21.83 | $22.88 | $21.83 | $22.24 | $11.48 | 2,556,530 |
| 2020-06-23 | $21.36 | $21.90 | $21.15 | $21.83 | $11.27 | 1,475,470 |
| 2020-06-22 | $21.26 | $21.53 | $20.97 | $21.36 | $11.03 | 1,135,830 |
| 2020-06-19 | $21.00 | $21.28 | $20.78 | $21.26 | $10.98 | 1,087,950 |
| 2020-06-18 | $21.19 | $21.30 | $20.76 | $20.85 | $10.77 | 1,578,970 |
| 2020-06-17 | $21.12 | $21.38 | $21.06 | $21.24 | $10.97 | 1,092,010 |
| 2020-06-16 | $21.16 | $21.39 | $20.66 | $21.33 | $11.01 | 1,969,070 |
| 2020-06-15 | $21.75 | $21.78 | $21.00 | $21.31 | $11.00 | 1,266,060 |
| 2020-06-12 | $30.73 | $32.20 | $30.54 | $31.49 | $11.25 | 1,877,290 |
| 2020-06-11 | $31.77 | $32.15 | $31.29 | $31.30 | $11.18 | 1,403,700 |
| 2020-06-10 | $32.52 | $32.67 | $31.75 | $31.80 | $11.36 | 1,483,520 |
| 2020-06-09 | $30.90 | $32.74 | $30.72 | $32.68 | $11.67 | 3,319,260 |
| 2020-06-08 | $30.09 | $31.38 | $29.82 | $30.90 | $11.04 | 2,021,460 |
| 2020-06-05 | $29.32 | $29.79 | $29.28 | $29.79 | $10.64 | 543,260 |
| 2020-06-04 | $29.22 | $29.43 | $29.12 | $29.43 | $10.51 | 429,140 |
| 2020-06-03 | $29.49 | $29.51 | $29.14 | $29.22 | $10.44 | 499,880 |
| 2020-06-02 | $29.04 | $29.65 | $28.89 | $29.47 | $10.53 | 815,480 |
| 2020-06-01 | $28.52 | $29.07 | $28.52 | $29.05 | $10.38 | 764,840 |
| 2020-05-29 | $28.50 | $28.97 | $28.35 | $28.52 | $10.19 | 538,860 |
| 2020-05-28 | $28.66 | $29.10 | $28.01 | $28.54 | $10.19 | 420,480 |
| 2020-05-27 | $28.81 | $29.15 | $28.62 | $28.62 | $10.22 | 462,970 |
| 2020-05-26 | $28.58 | $29.13 | $28.26 | $29.09 | $10.39 | 600,070 |
| 2020-05-25 | $27.55 | $28.42 | $27.55 | $28.41 | $10.15 | 427,180 |
| 2020-05-22 | $29.23 | $29.47 | $28.00 | $28.05 | $10.02 | 893,420 |
| 2020-05-21 | $28.84 | $29.72 | $28.69 | $29.43 | $10.51 | 1,280,220 |
| 2020-05-20 | $28.60 | $28.75 | $28.21 | $28.74 | $10.26 | 670,240 |
| 2020-05-19 | $28.37 | $28.57 | $28.20 | $28.47 | $10.17 | 340,500 |
| 2020-05-18 | $28.85 | $28.85 | $28.00 | $28.26 | $10.09 | 398,140 |
| 2020-05-15 | $28.30 | $28.68 | $28.19 | $28.26 | $10.09 | 336,120 |
| 2020-05-14 | $28.53 | $28.67 | $28.26 | $28.26 | $10.09 | 364,740 |
| 2020-05-13 | $28.10 | $28.89 | $28.06 | $28.69 | $10.25 | 515,820 |
| 2020-05-12 | $28.60 | $28.68 | $28.01 | $28.39 | $10.14 | 423,270 |
| 2020-05-11 | $28.58 | $28.82 | $28.43 | $28.60 | $10.21 | 626,650 |
| 2020-05-08 | $28.36 | $28.78 | $28.20 | $28.60 | $10.21 | 928,200 |
| 2020-05-07 | $27.70 | $28.48 | $27.69 | $28.36 | $10.13 | 1,113,770 |
| 2020-05-06 | $27.23 | $27.73 | $26.97 | $27.70 | $9.89 | 726,660 |
| 2020-05-05 | $27.49 | $27.49 | $27.49 | $27.49 | $9.82 | 0 |
| 2020-05-04 | $27.49 | $27.49 | $27.49 | $27.49 | $9.82 | 0 |
| 2020-05-01 | $27.49 | $27.49 | $27.49 | $27.49 | $9.82 | 0 |
| 2020-04-30 | $27.23 | $27.73 | $27.23 | $27.49 | $9.82 | 746,380 |
| 2020-04-29 | $27.46 | $27.77 | $27.10 | $27.23 | $9.73 | 784,220 |
| 2020-04-28 | $28.28 | $28.28 | $26.89 | $27.61 | $9.86 | 863,500 |
| 2020-04-27 | $27.85 | $28.18 | $27.67 | $27.73 | $9.90 | 461,500 |
| 2020-04-24 | $28.48 | $28.57 | $27.85 | $28.20 | $10.07 | 717,920 |
| 2020-04-23 | $27.93 | $28.28 | $27.73 | $28.19 | $10.07 | 718,600 |
| 2020-04-22 | $27.86 | $27.97 | $27.46 | $27.73 | $9.90 | 567,040 |
| 2020-04-21 | $27.49 | $28.28 | $27.42 | $27.98 | $9.99 | 826,530 |
| 2020-04-20 | $27.37 | $27.52 | $27.03 | $27.50 | $9.82 | 446,960 |
| 2020-04-17 | $27.32 | $27.32 | $27.10 | $27.15 | $9.70 | 329,460 |
| 2020-04-16 | $27.01 | $27.20 | $26.86 | $27.10 | $9.68 | 308,880 |
| 2020-04-15 | $27.22 | $27.31 | $26.92 | $27.00 | $9.64 | 317,720 |
| 2020-04-14 | $26.95 | $27.31 | $26.86 | $27.23 | $9.73 | 347,940 |
| 2020-04-13 | $26.90 | $27.07 | $26.71 | $26.89 | $9.60 | 237,910 |
| 2020-04-10 | $27.68 | $27.81 | $27.00 | $27.08 | $9.67 | 414,380 |
| 2020-04-09 | $28.11 | $28.14 | $27.63 | $27.67 | $9.88 | 543,900 |
| 2020-04-08 | $27.60 | $28.54 | $27.32 | $28.08 | $10.03 | 864,150 |
| 2020-04-07 | $27.06 | $27.57 | $26.92 | $27.52 | $9.83 | 582,470 |
| 2020-04-06 | $26.68 | $26.68 | $26.68 | $26.68 | $9.53 | 0 |
| 2020-04-03 | $26.72 | $27.08 | $26.44 | $26.68 | $9.53 | 411,100 |
| 2020-04-02 | $26.52 | $26.83 | $26.18 | $26.80 | $9.57 | 448,360 |
| 2020-04-01 | $27.30 | $27.33 | $26.66 | $26.67 | $9.53 | 456,180 |
| 2020-03-31 | $26.99 | $27.36 | $26.81 | $27.15 | $9.70 | 490,860 |
| 2020-03-30 | $27.26 | $27.26 | $26.60 | $26.99 | $9.64 | 405,950 |
| 2020-03-27 | $27.58 | $28.26 | $27.26 | $27.29 | $9.75 | 932,760 |
| 2020-03-26 | $27.27 | $27.98 | $27.27 | $27.55 | $9.84 | 1,210,780 |
| 2020-03-25 | $26.69 | $27.20 | $26.63 | $26.90 | $9.61 | 638,900 |
| 2020-03-24 | $25.79 | $26.40 | $25.52 | $26.12 | $9.33 | 517,490 |
| 2020-03-23 | $26.00 | $26.18 | $25.33 | $25.49 | $9.10 | 550,150 |
| 2020-03-20 | $26.48 | $26.65 | $26.20 | $26.49 | $9.46 | 392,090 |
| 2020-03-19 | $26.61 | $26.89 | $25.75 | $26.29 | $9.39 | 574,130 |
| 2020-03-18 | $26.95 | $27.29 | $26.60 | $26.60 | $9.50 | 710,280 |
| 2020-03-17 | $26.95 | $27.35 | $26.42 | $26.77 | $9.56 | 574,220 |
| 2020-03-16 | $28.30 | $28.33 | $26.70 | $26.93 | $9.62 | 896,510 |
| 2020-03-13 | $26.99 | $28.32 | $26.45 | $28.15 | $10.05 | 1,069,130 |
| 2020-03-12 | $28.48 | $28.48 | $27.68 | $27.89 | $9.96 | 984,320 |
| 2020-03-11 | $29.00 | $29.25 | $28.56 | $28.66 | $10.24 | 704,490 |
| 2020-03-10 | $28.30 | $28.91 | $27.89 | $28.90 | $10.32 | 1,099,710 |
| 2020-03-09 | $29.40 | $29.58 | $28.56 | $28.56 | $10.20 | 1,197,560 |
| 2020-03-06 | $29.75 | $30.18 | $29.50 | $29.70 | $10.61 | 1,297,950 |
| 2020-03-05 | $29.58 | $30.06 | $29.48 | $30.01 | $10.72 | 1,288,610 |
| 2020-03-04 | $29.20 | $29.48 | $29.09 | $29.41 | $10.50 | 926,100 |
| 2020-03-03 | $29.46 | $29.81 | $29.18 | $29.29 | $10.46 | 1,252,410 |
| 2020-03-02 | $28.44 | $29.37 | $28.30 | $29.21 | $10.43 | 917,670 |
| 2020-02-28 | $28.89 | $29.08 | $28.02 | $28.20 | $10.07 | 1,590,210 |
| 2020-02-27 | $29.81 | $30.15 | $29.35 | $29.41 | $10.50 | 1,072,220 |
| 2020-02-26 | $29.83 | $30.28 | $29.66 | $29.78 | $10.64 | 1,114,120 |
| 2020-02-25 | $29.98 | $30.28 | $29.53 | $30.24 | $10.80 | 1,563,240 |
| 2020-02-24 | $30.85 | $30.93 | $30.31 | $30.69 | $10.96 | 1,630,810 |
| 2020-02-21 | $31.07 | $31.24 | $30.73 | $30.90 | $11.04 | 1,208,380 |
| 2020-02-20 | $30.83 | $31.11 | $30.62 | $31.00 | $11.07 | 1,125,470 |
| 2020-02-19 | $30.61 | $31.21 | $30.16 | $30.80 | $11.00 | 1,504,420 |
| 2020-02-18 | $31.19 | $31.30 | $30.36 | $30.58 | $10.92 | 1,559,090 |
| 2020-02-17 | $29.00 | $31.20 | $29.00 | $31.02 | $11.08 | 2,347,930 |
| 2020-02-14 | $28.97 | $29.18 | $28.81 | $28.95 | $10.34 | 961,550 |
| 2020-02-13 | $29.58 | $29.70 | $28.62 | $29.00 | $10.36 | 1,963,830 |
| 2020-02-12 | $29.89 | $29.90 | $29.12 | $29.58 | $10.56 | 1,792,660 |
| 2020-02-11 | $30.05 | $30.42 | $29.74 | $29.89 | $10.68 | 867,220 |
| 2020-02-10 | $29.70 | $30.20 | $29.48 | $29.92 | $10.69 | 849,640 |
| 2020-02-07 | $29.51 | $29.87 | $29.33 | $29.68 | $10.60 | 1,054,290 |
| 2020-02-06 | $29.05 | $30.20 | $28.72 | $29.86 | $10.66 | 1,708,160 |
| 2020-02-05 | $29.20 | $29.48 | $28.60 | $29.21 | $10.43 | 1,572,110 |
| 2020-02-04 | $26.57 | $29.33 | $26.57 | $29.00 | $10.36 | 1,869,800 |
| 2020-02-03 | $28.75 | $29.00 | $28.75 | $28.75 | $10.27 | 912,060 |
| 2020-01-31 | $31.94 | $31.94 | $31.94 | $31.94 | $11.41 | 0 |
| 2020-01-30 | $31.94 | $31.94 | $31.94 | $31.94 | $11.41 | 0 |
| 2020-01-29 | $31.94 | $31.94 | $31.94 | $31.94 | $11.41 | 0 |
| 2020-01-28 | $31.94 | $31.94 | $31.94 | $31.94 | $11.41 | 0 |
| 2020-01-27 | $31.94 | $31.94 | $31.94 | $31.94 | $11.41 | 0 |
| 2020-01-24 | $31.94 | $31.94 | $31.94 | $31.94 | $11.41 | 0 |
| 2020-01-23 | $31.56 | $32.99 | $31.31 | $31.94 | $11.41 | 2,544,760 |
| 2020-01-22 | $31.51 | $31.77 | $30.89 | $31.55 | $11.27 | 759,620 |
| 2020-01-21 | $32.28 | $32.30 | $31.50 | $31.62 | $11.29 | 845,780 |
| 2020-01-20 | $32.01 | $32.58 | $31.80 | $32.28 | $11.53 | 818,330 |
| 2020-01-17 | $32.64 | $32.80 | $32.00 | $32.09 | $11.46 | 840,960 |
| 2020-01-16 | $32.31 | $32.94 | $32.00 | $32.42 | $11.58 | 1,186,900 |
| 2020-01-15 | $32.76 | $32.76 | $31.82 | $32.09 | $11.46 | 1,446,970 |
| 2020-01-14 | $32.76 | $32.92 | $32.28 | $32.67 | $11.67 | 866,590 |
| 2020-01-13 | $32.96 | $32.99 | $32.32 | $32.65 | $11.66 | 1,373,590 |
| 2020-01-10 | $32.80 | $33.13 | $32.61 | $32.85 | $11.73 | 1,128,640 |
| 2020-01-09 | $32.65 | $33.20 | $32.60 | $32.63 | $11.65 | 896,650 |
| 2020-01-08 | $32.60 | $32.94 | $32.46 | $32.60 | $11.64 | 1,649,120 |
| 2020-01-07 | $32.24 | $33.05 | $31.88 | $32.94 | $11.76 | 1,753,940 |
| 2020-01-06 | $31.87 | $32.58 | $30.91 | $32.27 | $11.53 | 2,430,750 |
| 2020-01-03 | $30.97 | $31.92 | $30.87 | $31.88 | $11.39 | 1,743,710 |
| 2020-01-02 | $30.78 | $31.12 | $30.70 | $30.92 | $11.04 | 1,303,720 |
| 2020-01-01 | $30.68 | $30.68 | $30.68 | $30.68 | $10.96 | 0 |
| 2019-12-31 | $30.86 | $31.10 | $30.50 | $30.68 | $10.96 | 1,573,290 |
| 2019-12-30 | $29.12 | $31.50 | $29.12 | $30.97 | $11.06 | 3,030,530 |
| 2019-12-27 | $29.44 | $29.77 | $29.32 | $29.36 | $10.49 | 1,014,000 |
| 2019-12-26 | $29.12 | $29.41 | $29.10 | $29.26 | $10.45 | 606,540 |
| 2019-12-25 | $29.23 | $29.35 | $28.93 | $29.14 | $10.41 | 501,220 |
| 2019-12-24 | $28.98 | $29.24 | $28.87 | $29.23 | $10.44 | 453,930 |
| 2019-12-23 | $29.53 | $29.58 | $28.70 | $28.88 | $10.31 | 758,040 |
| 2019-12-20 | $29.54 | $29.89 | $29.42 | $29.53 | $10.55 | 945,940 |
| 2019-12-19 | $29.39 | $29.58 | $29.25 | $29.46 | $10.52 | 791,120 |
| 2019-12-18 | $29.80 | $29.80 | $29.36 | $29.42 | $10.51 | 1,009,150 |
| 2019-12-17 | $29.41 | $29.76 | $29.23 | $29.60 | $10.57 | 1,621,200 |
| 2019-12-16 | $28.66 | $29.20 | $28.64 | $29.16 | $10.41 | 1,721,250 |
| 2019-12-13 | $28.30 | $28.58 | $28.21 | $28.53 | $10.19 | 877,480 |
| 2019-12-12 | $28.09 | $28.38 | $27.95 | $28.17 | $10.06 | 587,050 |
| 2019-12-11 | $28.04 | $28.46 | $28.02 | $28.18 | $10.06 | 649,000 |
| 2019-12-10 | $28.18 | $28.20 | $27.67 | $28.10 | $10.04 | 1,202,260 |
| 2019-12-09 | $28.22 | $28.30 | $28.09 | $28.20 | $10.07 | 593,320 |
| 2019-12-06 | $28.33 | $28.47 | $28.11 | $28.20 | $10.07 | 456,820 |
| 2019-12-05 | $28.30 | $28.54 | $28.05 | $28.35 | $10.13 | 647,520 |
| 2019-12-04 | $27.68 | $28.29 | $27.68 | $28.02 | $10.01 | 598,660 |
| 2019-12-03 | $27.62 | $27.87 | $27.36 | $27.86 | $9.95 | 441,510 |
| 2019-12-02 | $27.86 | $27.89 | $27.63 | $27.69 | $9.89 | 532,110 |
| 2019-11-29 | $27.77 | $27.96 | $27.61 | $27.85 | $9.95 | 439,440 |
| 2019-11-28 | $28.15 | $28.15 | $27.67 | $27.75 | $9.91 | 500,570 |
| 2019-11-27 | $28.28 | $28.40 | $28.03 | $28.16 | $10.06 | 529,300 |
| 2019-11-26 | $27.98 | $28.63 | $27.86 | $28.39 | $10.14 | 873,670 |
| 2019-11-25 | $28.07 | $28.18 | $27.70 | $27.81 | $9.93 | 563,350 |
| 2019-11-22 | $28.31 | $28.65 | $28.01 | $28.07 | $10.03 | 780,050 |
| 2019-11-21 | $28.93 | $28.93 | $28.28 | $28.37 | $10.13 | 588,400 |
| 2019-11-20 | $28.84 | $29.06 | $28.53 | $28.56 | $10.20 | 821,070 |
| 2019-11-19 | $28.68 | $29.05 | $28.43 | $28.88 | $10.31 | 811,850 |
| 2019-11-18 | $28.85 | $28.95 | $28.30 | $28.65 | $10.23 | 1,061,740 |
| 2019-11-15 | $29.48 | $29.66 | $28.91 | $28.99 | $10.35 | 749,280 |
| 2019-11-14 | $29.20 | $29.66 | $29.20 | $29.56 | $10.56 | 838,830 |
| 2019-11-13 | $29.11 | $29.29 | $28.89 | $28.95 | $10.34 | 580,470 |
| 2019-11-12 | $29.55 | $29.70 | $29.01 | $29.23 | $10.44 | 870,440 |
| 2019-11-11 | $31.15 | $31.20 | $29.50 | $29.55 | $10.55 | 1,333,730 |
| 2019-11-08 | $30.45 | $31.40 | $30.34 | $31.10 | $11.11 | 1,590,470 |
| 2019-11-07 | $30.18 | $30.49 | $29.91 | $30.34 | $10.84 | 740,990 |
| 2019-11-06 | $30.70 | $30.70 | $29.10 | $30.10 | $10.75 | 790,310 |
| 2019-11-05 | $30.60 | $30.85 | $30.17 | $30.64 | $10.94 | 810,760 |
| 2019-11-04 | $30.86 | $31.19 | $30.42 | $30.60 | $10.93 | 1,062,130 |
| 2019-11-01 | $30.53 | $30.99 | $30.25 | $30.89 | $11.03 | 724,100 |
| 2019-10-31 | $30.36 | $30.91 | $30.31 | $30.33 | $10.83 | 787,430 |
| 2019-10-30 | $30.72 | $30.92 | $30.27 | $30.51 | $10.90 | 515,990 |
| 2019-10-29 | $31.30 | $31.39 | $30.61 | $30.66 | $10.95 | 828,480 |
| 2019-10-28 | $30.61 | $31.28 | $30.51 | $31.28 | $11.17 | 730,050 |
| 2019-10-25 | $30.62 | $30.83 | $30.03 | $30.72 | $10.97 | 558,750 |
| 2019-10-24 | $30.92 | $30.92 | $30.18 | $30.61 | $10.93 | 424,250 |
| 2019-10-23 | $30.92 | $31.39 | $30.53 | $30.62 | $10.94 | 735,450 |
| 2019-10-22 | $30.30 | $31.05 | $30.30 | $30.92 | $11.04 | 795,610 |
| 2019-10-21 | $30.93 | $30.99 | $30.15 | $30.45 | $10.88 | 550,950 |
| 2019-10-18 | $31.00 | $31.38 | $30.37 | $30.74 | $10.98 | 764,150 |
| 2019-10-17 | $31.19 | $31.46 | $30.95 | $31.03 | $11.08 | 497,980 |
| 2019-10-16 | $31.38 | $31.40 | $30.91 | $31.08 | $11.10 | 623,230 |
| 2019-10-15 | $30.88 | $31.39 | $30.88 | $31.28 | $11.17 | 760,680 |
| 2019-10-14 | $31.11 | $31.43 | $30.94 | $30.97 | $11.06 | 838,670 |
| 2019-10-11 | $30.60 | $31.47 | $30.40 | $30.96 | $11.06 | 1,130,590 |
| 2019-10-10 | $30.20 | $30.67 | $30.20 | $30.61 | $10.93 | 817,000 |
| 2019-10-09 | $29.50 | $30.47 | $29.39 | $30.37 | $10.85 | 689,500 |
| 2019-10-08 | $29.75 | $30.20 | $29.55 | $29.77 | $10.63 | 625,190 |
| 2019-10-07 | $29.84 | $29.84 | $29.84 | $29.84 | $10.66 | 0 |
| 2019-10-04 | $29.84 | $29.84 | $29.84 | $29.84 | $10.66 | 0 |
| 2019-10-03 | $29.84 | $29.84 | $29.84 | $29.84 | $10.66 | 0 |
| 2019-10-02 | $29.84 | $29.84 | $29.84 | $29.84 | $10.66 | 0 |
| 2019-10-01 | $29.84 | $29.84 | $29.84 | $29.84 | $10.66 | 0 |
| 2019-09-30 | $30.10 | $30.21 | $28.00 | $29.84 | $10.66 | 825,090 |
| 2019-09-27 | $30.19 | $30.35 | $29.61 | $30.02 | $10.72 | 760,300 |
| 2019-09-26 | $31.31 | $31.53 | $29.85 | $30.00 | $10.71 | 1,268,380 |
| 2019-09-25 | $31.60 | $31.98 | $31.21 | $31.21 | $11.15 | 916,080 |
| 2019-09-24 | $31.85 | $32.25 | $31.62 | $31.70 | $11.32 | 822,070 |
| 2019-09-23 | $32.25 | $32.37 | $31.56 | $31.82 | $11.36 | 994,060 |
| 2019-09-20 | $32.56 | $32.57 | $32.06 | $32.20 | $11.50 | 1,005,040 |
| 2019-09-19 | $32.04 | $32.65 | $32.04 | $32.30 | $11.54 | 1,097,320 |
| 2019-09-18 | $32.35 | $32.44 | $31.51 | $31.97 | $11.42 | 930,510 |
| 2019-09-17 | $33.50 | $33.50 | $32.01 | $32.24 | $11.51 | 1,461,040 |
| 2019-09-16 | $33.80 | $33.95 | $33.36 | $33.57 | $11.99 | 1,409,140 |
| 2019-09-13 | $33.60 | $33.60 | $33.60 | $33.60 | $12.00 | 0 |
| 2019-09-12 | $33.60 | $33.68 | $33.26 | $33.60 | $12.00 | 1,375,020 |
| 2019-09-11 | $32.85 | $33.92 | $32.76 | $33.51 | $11.97 | 2,763,860 |
| 2019-09-10 | $33.38 | $33.38 | $32.77 | $32.80 | $11.71 | 1,668,660 |
| 2019-09-09 | $33.32 | $33.50 | $32.68 | $33.38 | $11.92 | 1,633,480 |
| 2019-09-06 | $34.40 | $34.40 | $32.74 | $33.02 | $11.79 | 2,284,230 |
| 2019-09-05 | $32.33 | $32.92 | $32.26 | $32.42 | $11.58 | 1,488,800 |
| 2019-09-04 | $32.06 | $32.49 | $31.93 | $32.00 | $11.43 | 1,188,260 |
| 2019-09-03 | $32.21 | $32.41 | $31.80 | $32.29 | $11.53 | 878,740 |
| 2019-09-02 | $31.89 | $32.50 | $31.89 | $32.21 | $11.50 | 857,490 |
| 2019-08-30 | $33.07 | $33.24 | $31.90 | $31.95 | $11.41 | 1,715,590 |
| 2019-08-29 | $32.89 | $33.63 | $32.85 | $32.98 | $11.78 | 979,760 |
| 2019-08-28 | $33.40 | $33.59 | $32.72 | $32.78 | $11.71 | 1,101,360 |
| 2019-08-27 | $32.58 | $33.79 | $32.56 | $33.73 | $12.05 | 1,053,670 |
| 2019-08-26 | $32.55 | $32.97 | $32.12 | $32.38 | $11.56 | 812,680 |
| 2019-08-23 | $33.00 | $33.33 | $32.85 | $33.10 | $11.82 | 650,350 |
| 2019-08-22 | $33.59 | $33.68 | $32.93 | $33.02 | $11.79 | 754,710 |
| 2019-08-21 | $32.88 | $33.40 | $32.58 | $33.39 | $11.93 | 966,080 |
| 2019-08-20 | $33.40 | $33.40 | $32.69 | $32.87 | $11.74 | 1,066,210 |
| 2019-08-19 | $32.64 | $33.50 | $32.43 | $33.48 | $11.96 | 1,403,170 |
| 2019-08-16 | $33.90 | $33.90 | $32.59 | $32.62 | $11.65 | 2,012,790 |
| 2019-08-15 | $33.77 | $34.11 | $33.18 | $33.70 | $12.04 | 1,555,010 |
| 2019-08-14 | $34.35 | $35.47 | $33.86 | $34.39 | $12.28 | 2,414,320 |
| 2019-08-13 | $32.50 | $34.35 | $32.18 | $34.29 | $12.25 | 1,770,960 |
| 2019-08-12 | $32.03 | $32.70 | $31.43 | $32.63 | $11.65 | 731,620 |
| 2019-08-09 | $32.52 | $33.00 | $31.79 | $31.96 | $11.41 | 1,030,730 |
| 2019-08-08 | $32.58 | $32.98 | $32.21 | $32.47 | $11.60 | 967,060 |
| 2019-08-07 | $33.31 | $33.65 | $32.61 | $32.66 | $11.66 | 1,050,460 |
| 2019-08-06 | $32.72 | $33.50 | $32.13 | $32.95 | $11.77 | 1,503,920 |
| 2019-08-05 | $33.50 | $33.99 | $32.89 | $33.00 | $11.79 | 1,003,190 |
| 2019-08-02 | $33.51 | $34.10 | $33.40 | $33.91 | $12.11 | 1,154,660 |
| 2019-08-01 | $34.65 | $34.65 | $34.00 | $34.18 | $12.21 | 1,009,630 |
| 2019-07-31 | $34.10 | $34.94 | $34.10 | $34.65 | $12.38 | 1,171,110 |
| 2019-07-30 | $34.34 | $35.20 | $33.79 | $34.59 | $12.35 | 2,233,100 |
| 2019-07-29 | $32.88 | $34.39 | $32.65 | $34.29 | $12.25 | 1,804,280 |
| 2019-07-26 | $32.58 | $33.50 | $32.27 | $32.91 | $11.75 | 1,091,020 |
| 2019-07-25 | $31.87 | $33.18 | $31.72 | $32.65 | $11.66 | 2,037,980 |
| 2019-07-24 | $31.58 | $32.14 | $31.20 | $32.05 | $11.45 | 1,402,150 |
| 2019-07-23 | $30.90 | $31.63 | $30.52 | $31.58 | $11.28 | 1,499,730 |
| 2019-07-22 | $30.68 | $31.35 | $29.88 | $31.10 | $11.11 | 1,799,960 |
| 2019-07-19 | $29.94 | $30.34 | $29.47 | $29.80 | $10.64 | 1,037,440 |
| 2019-07-18 | $29.82 | $30.36 | $29.50 | $29.90 | $10.68 | 750,930 |
| 2019-07-17 | $30.00 | $30.48 | $29.90 | $30.20 | $10.79 | 915,870 |
| 2019-07-16 | $31.65 | $31.80 | $30.07 | $30.16 | $10.77 | 1,806,620 |
| 2019-07-15 | $31.61 | $31.94 | $30.33 | $31.30 | $11.18 | 895,850 |
| 2019-07-12 | $31.40 | $32.30 | $31.40 | $31.84 | $11.37 | 710,370 |
| 2019-07-11 | $31.36 | $32.58 | $31.36 | $31.89 | $11.39 | 1,044,690 |
| 2019-07-10 | $31.26 | $31.69 | $31.00 | $31.36 | $11.20 | 813,340 |
| 2019-07-09 | $30.80 | $31.70 | $30.80 | $31.09 | $11.10 | 993,230 |
| 2019-07-08 | $33.00 | $33.00 | $31.22 | $31.59 | $11.28 | 1,966,860 |
| 2019-07-05 | $31.10 | $33.27 | $31.07 | $32.70 | $11.68 | 2,155,380 |
| 2019-07-04 | $31.00 | $31.95 | $30.71 | $31.17 | $11.13 | 1,597,130 |
| 2019-07-03 | $30.55 | $31.00 | $30.24 | $30.70 | $10.96 | 883,230 |
| 2019-07-02 | $30.56 | $30.70 | $30.11 | $30.47 | $10.88 | 972,780 |
| 2019-07-01 | $30.50 | $31.20 | $30.36 | $30.51 | $10.90 | 1,241,320 |
| 2019-06-28 | $29.01 | $30.40 | $29.01 | $30.00 | $10.71 | 1,201,870 |
| 2019-06-27 | $29.00 | $29.45 | $28.85 | $29.25 | $10.45 | 617,280 |
| 2019-06-26 | $28.96 | $29.16 | $28.40 | $29.03 | $10.37 | 422,090 |
| 2019-06-25 | $29.18 | $29.40 | $28.45 | $28.84 | $10.30 | 612,290 |
| 2019-06-24 | $29.34 | $29.41 | $28.90 | $29.18 | $10.42 | 619,910 |
| 2019-06-21 | $29.02 | $29.68 | $29.02 | $29.25 | $10.45 | 995,990 |
| 2019-06-20 | $27.98 | $29.47 | $27.55 | $29.33 | $10.48 | 1,269,890 |
| 2019-06-19 | $28.18 | $28.27 | $27.80 | $27.82 | $9.94 | 831,450 |
| 2019-06-18 | $27.68 | $27.79 | $27.15 | $27.53 | $9.83 | 502,860 |
| 2019-06-17 | $27.79 | $27.79 | $27.30 | $27.55 | $9.84 | 570,530 |
| 2019-06-14 | $28.50 | $28.57 | $27.01 | $27.55 | $9.84 | 771,310 |
| 2019-06-13 | $28.25 | $28.67 | $28.15 | $28.40 | $10.14 | 887,790 |
| 2019-06-12 | $28.25 | $28.64 | $28.04 | $28.15 | $10.05 | 689,560 |
| 2019-06-11 | $27.42 | $28.43 | $27.12 | $28.32 | $10.11 | 1,004,190 |
| 2019-06-10 | $27.75 | $27.78 | $26.80 | $27.35 | $9.77 | 710,010 |
| 2019-06-07 | $27.64 | $27.64 | $27.64 | $27.64 | $9.87 | 0 |
| 2019-06-06 | $28.81 | $29.07 | $27.50 | $27.64 | $9.87 | 1,193,770 |
| 2019-06-05 | $29.21 | $29.50 | $28.80 | $29.01 | $10.36 | 464,610 |
| 2019-06-04 | $42.20 | $42.90 | $40.50 | $41.38 | $10.43 | 1,047,460 |
| 2019-06-03 | $44.60 | $46.34 | $43.05 | $43.60 | $10.99 | 1,258,680 |
| 2019-05-31 | $42.40 | $43.29 | $42.00 | $43.15 | $10.87 | 672,720 |
| 2019-05-30 | $42.68 | $42.85 | $41.62 | $42.50 | $10.71 | 509,010 |
| 2019-05-29 | $42.90 | $43.24 | $42.59 | $42.80 | $10.79 | 794,720 |
| 2019-05-28 | $42.36 | $42.94 | $42.17 | $42.40 | $10.69 | 448,580 |
| 2019-05-27 | $41.59 | $42.60 | $41.05 | $42.38 | $10.68 | 549,660 |
| 2019-05-24 | $41.66 | $42.27 | $41.11 | $41.55 | $10.47 | 313,040 |
| 2019-05-23 | $42.59 | $42.80 | $41.53 | $41.66 | $10.50 | 480,740 |
| 2019-05-22 | $42.00 | $43.17 | $41.88 | $42.66 | $10.75 | 824,360 |
| 2019-05-21 | $41.01 | $42.38 | $40.70 | $42.28 | $10.66 | 736,350 |
| 2019-05-20 | $40.89 | $41.35 | $40.16 | $41.14 | $10.37 | 554,190 |
| 2019-05-17 | $43.70 | $43.77 | $40.63 | $40.88 | $10.30 | 1,242,720 |
| 2019-05-16 | $43.22 | $43.87 | $43.02 | $43.65 | $11.00 | 803,910 |
| 2019-05-15 | $42.20 | $43.44 | $42.03 | $43.18 | $10.88 | 1,032,920 |
| 2019-05-14 | $42.21 | $42.95 | $41.88 | $41.97 | $10.58 | 691,750 |
| 2019-05-13 | $43.37 | $43.37 | $42.41 | $42.61 | $10.74 | 557,690 |
| 2019-05-10 | $42.50 | $43.73 | $41.49 | $43.37 | $10.93 | 830,290 |
| 2019-05-09 | $42.45 | $43.19 | $42.06 | $42.08 | $10.61 | 523,590 |
| 2019-05-08 | $41.97 | $43.01 | $41.29 | $42.75 | $10.77 | 773,290 |
| 2019-05-07 | $42.71 | $43.80 | $42.02 | $42.60 | $10.74 | 766,860 |
| 2019-05-06 | $44.99 | $45.81 | $42.35 | $42.68 | $10.76 | 1,055,880 |
| 2019-05-03 | $47.05 | $47.05 | $47.05 | $47.05 | $11.86 | 0 |
| 2019-05-02 | $47.05 | $47.05 | $47.05 | $47.05 | $11.86 | 0 |
| 2019-05-01 | $47.05 | $47.05 | $47.05 | $47.05 | $11.86 | 0 |
| 2019-04-30 | $47.26 | $47.80 | $46.70 | $47.05 | $11.86 | 761,690 |
| 2019-04-29 | $46.92 | $48.35 | $46.10 | $47.24 | $11.91 | 1,197,700 |
| 2019-04-26 | $47.47 | $48.37 | $46.01 | $46.82 | $11.80 | 1,088,130 |
| 2019-04-25 | $49.58 | $49.58 | $47.00 | $47.04 | $11.86 | 966,270 |
| 2019-04-24 | $49.70 | $49.87 | $48.20 | $49.40 | $12.45 | 985,780 |
| 2019-04-23 | $50.38 | $50.87 | $49.12 | $49.12 | $12.38 | 1,000,220 |
| 2019-04-22 | $52.20 | $52.20 | $49.56 | $49.85 | $12.56 | 1,828,330 |
| 2019-04-19 | $51.90 | $52.95 | $51.51 | $51.87 | $13.07 | 908,400 |
| 2019-04-18 | $53.71 | $53.99 | $51.90 | $52.03 | $13.11 | 840,920 |
| 2019-04-17 | $52.14 | $53.64 | $52.14 | $52.95 | $13.34 | 937,430 |
| 2019-04-16 | $52.99 | $53.00 | $48.99 | $51.93 | $13.09 | 1,476,750 |
| 2019-04-15 | $53.11 | $54.53 | $52.63 | $53.69 | $13.53 | 1,426,870 |
| 2019-04-12 | $51.62 | $52.78 | $51.50 | $51.98 | $13.10 | 689,770 |
| 2019-04-11 | $53.34 | $53.39 | $50.85 | $51.55 | $12.99 | 972,780 |
| 2019-04-10 | $52.42 | $53.76 | $50.60 | $53.32 | $13.44 | 1,084,700 |
| 2019-04-09 | $52.13 | $52.58 | $51.72 | $52.38 | $13.20 | 752,010 |
| 2019-04-08 | $54.80 | $54.90 | $51.77 | $52.00 | $13.11 | 1,764,360 |
| 2019-04-05 | $54.65 | $54.65 | $54.65 | $54.65 | $13.77 | 0 |
| 2019-04-04 | $54.79 | $55.37 | $54.08 | $54.65 | $13.77 | 812,080 |
| 2019-04-03 | $54.16 | $56.99 | $53.81 | $54.70 | $13.79 | 1,569,760 |
| 2019-04-02 | $52.18 | $55.90 | $52.17 | $54.16 | $13.65 | 1,794,300 |
| 2019-04-01 | $50.79 | $52.17 | $50.61 | $52.00 | $13.11 | 1,056,450 |
| 2019-03-29 | $49.89 | $50.88 | $49.20 | $50.70 | $12.78 | 1,262,440 |
| 2019-03-28 | $49.50 | $50.79 | $49.50 | $49.60 | $12.50 | 815,220 |
| 2019-03-27 | $48.88 | $49.95 | $48.38 | $49.54 | $12.49 | 712,850 |
| 2019-03-26 | $50.44 | $50.88 | $48.31 | $48.64 | $12.26 | 893,850 |
| 2019-03-25 | $50.32 | $51.16 | $49.83 | $49.98 | $12.60 | 993,530 |
| 2019-03-22 | $52.01 | $52.06 | $50.21 | $50.85 | $12.82 | 1,528,650 |
| 2019-03-21 | $47.48 | $52.16 | $47.48 | $52.06 | $13.12 | 3,034,490 |
| 2019-03-20 | $47.89 | $48.30 | $46.69 | $47.42 | $11.95 | 958,140 |
| 2019-03-19 | $47.41 | $48.39 | $46.92 | $47.80 | $12.05 | 1,039,690 |
| 2019-03-18 | $46.52 | $48.15 | $45.68 | $47.60 | $12.00 | 1,107,640 |
| 2019-03-15 | $45.87 | $47.48 | $45.65 | $46.52 | $11.72 | 1,330,570 |
| 2019-03-14 | $45.80 | $45.96 | $43.69 | $45.60 | $11.49 | 1,532,000 |
| 2019-03-13 | $47.00 | $47.30 | $45.68 | $46.10 | $11.62 | 1,433,000 |
| 2019-03-12 | $47.05 | $47.30 | $46.00 | $46.66 | $11.76 | 1,941,220 |
| 2019-03-11 | $44.86 | $47.43 | $44.86 | $47.20 | $11.90 | 1,929,820 |
| 2019-03-08 | $43.40 | $47.64 | $42.00 | $44.88 | $11.31 | 2,883,990 |
| 2019-03-07 | $41.94 | $44.98 | $41.70 | $43.85 | $11.05 | 2,190,030 |
| 2019-03-06 | $40.78 | $42.25 | $40.50 | $41.90 | $10.56 | 1,888,460 |
| 2019-03-05 | $40.20 | $40.95 | $39.84 | $40.78 | $10.28 | 1,460,060 |
| 2019-03-04 | $40.00 | $41.29 | $40.00 | $40.37 | $10.17 | 1,915,940 |
| 2019-03-01 | $39.41 | $39.66 | $38.96 | $39.61 | $9.98 | 929,940 |
| 2019-02-28 | $39.41 | $39.70 | $38.95 | $39.39 | $9.93 | 883,330 |
| 2019-02-27 | $39.80 | $40.12 | $38.88 | $39.41 | $9.93 | 1,229,600 |
| 2019-02-26 | $40.00 | $40.38 | $39.17 | $39.60 | $9.98 | 1,687,330 |
| 2019-02-25 | $39.11 | $40.19 | $39.11 | $39.98 | $10.08 | 2,034,010 |
| 2019-02-22 | $37.94 | $38.78 | $37.73 | $38.52 | $9.71 | 882,620 |
| 2019-02-21 | $38.31 | $38.85 | $37.81 | $37.88 | $9.55 | 963,710 |
| 2019-02-20 | $38.50 | $38.54 | $37.83 | $38.23 | $9.63 | 740,110 |
| 2019-02-19 | $38.90 | $39.28 | $38.10 | $38.58 | $9.72 | 1,108,850 |
| 2019-02-18 | $38.19 | $39.15 | $38.03 | $39.00 | $9.83 | 1,157,860 |
| 2019-02-15 | $38.58 | $38.58 | $37.77 | $37.88 | $9.55 | 1,065,760 |
| 2019-02-14 | $38.71 | $39.30 | $38.40 | $38.64 | $9.74 | 955,820 |
| 2019-02-13 | $38.32 | $38.77 | $38.00 | $38.49 | $9.70 | 1,134,060 |
| 2019-02-12 | $38.55 | $38.55 | $38.12 | $38.33 | $9.66 | 1,057,950 |
| 2019-02-11 | $37.61 | $38.80 | $37.61 | $38.56 | $9.72 | 1,004,180 |
| 2019-02-08 | $37.57 | $37.57 | $37.57 | $37.57 | $9.47 | 0 |
| 2019-02-07 | $37.57 | $37.57 | $37.57 | $37.57 | $9.47 | 0 |
| 2019-02-06 | $37.57 | $37.57 | $37.57 | $37.57 | $9.47 | 0 |
| 2019-02-05 | $37.57 | $37.57 | $37.57 | $37.57 | $9.47 | 0 |
| 2019-02-04 | $37.57 | $37.57 | $37.57 | $37.57 | $9.47 | 0 |
| 2019-02-01 | $36.95 | $37.88 | $36.60 | $37.57 | $9.47 | 835,760 |
| 2019-01-31 | $37.43 | $37.66 | $36.20 | $36.65 | $9.24 | 1,133,200 |
| 2019-01-30 | $36.20 | $37.99 | $35.69 | $37.45 | $9.44 | 1,348,900 |
| 2019-01-29 | $36.46 | $36.50 | $35.19 | $36.32 | $9.15 | 903,680 |
| 2019-01-28 | $36.96 | $37.09 | $36.14 | $36.44 | $9.18 | 644,840 |
| 2019-01-25 | $36.89 | $37.21 | $36.35 | $36.73 | $9.26 | 859,600 |
| 2019-01-24 | $37.31 | $37.31 | $36.71 | $36.89 | $9.30 | 730,340 |
| 2019-01-23 | $36.51 | $37.48 | $36.51 | $37.38 | $9.42 | 1,002,040 |
| 2019-01-22 | $36.24 | $37.59 | $35.96 | $36.83 | $9.28 | 1,359,420 |
| 2019-01-21 | $35.90 | $36.38 | $35.82 | $36.20 | $9.12 | 603,660 |
| 2019-01-18 | $35.47 | $36.29 | $35.39 | $35.96 | $9.06 | 814,780 |
| 2019-01-17 | $35.76 | $36.05 | $35.39 | $35.48 | $8.94 | 449,880 |
| 2019-01-16 | $36.09 | $36.37 | $35.75 | $35.82 | $9.03 | 643,460 |
| 2019-01-15 | $35.19 | $36.27 | $35.03 | $36.02 | $9.08 | 1,135,120 |
| 2019-01-14 | $35.86 | $35.88 | $34.90 | $34.99 | $8.82 | 826,420 |
| 2019-01-11 | $34.63 | $36.00 | $34.37 | $35.90 | $9.05 | 980,420 |
| 2019-01-10 | $34.75 | $34.78 | $34.34 | $34.51 | $8.70 | 442,140 |
| 2019-01-09 | $34.57 | $35.26 | $34.30 | $34.67 | $8.74 | 655,000 |
| 2019-01-08 | $34.60 | $34.75 | $34.26 | $34.38 | $8.66 | 368,750 |
| 2019-01-07 | $34.27 | $34.98 | $34.17 | $34.75 | $8.76 | 520,330 |
| 2019-01-04 | $33.01 | $34.31 | $32.83 | $34.17 | $8.61 | 605,140 |
| 2019-01-03 | $34.68 | $34.68 | $33.45 | $33.72 | $8.50 | 452,360 |
| 2019-01-02 | $34.55 | $34.82 | $34.11 | $34.41 | $8.67 | 293,320 |
| 2019-01-01 | $34.55 | $34.55 | $34.55 | $34.55 | $8.71 | 0 |
| 2018-12-31 | $34.55 | $34.55 | $34.55 | $34.55 | $8.71 | 0 |
| 2018-12-28 | $34.68 | $34.77 | $34.06 | $34.55 | $8.71 | 412,350 |
| 2018-12-27 | $35.60 | $35.60 | $34.34 | $34.34 | $8.65 | 545,760 |
| 2018-12-26 | $34.69 | $35.29 | $34.69 | $34.95 | $8.81 | 413,120 |
| 2018-12-25 | $35.90 | $35.90 | $34.37 | $35.01 | $8.82 | 693,840 |
| 2018-12-24 | $35.46 | $36.09 | $35.40 | $36.04 | $9.08 | 495,440 |
| 2018-12-21 | $35.25 | $35.94 | $35.04 | $35.67 | $8.99 | 546,170 |
| 2018-12-20 | $35.00 | $35.30 | $34.71 | $35.25 | $8.88 | 362,260 |
| 2018-12-19 | $35.38 | $35.45 | $34.80 | $35.00 | $8.82 | 329,800 |
| 2018-12-18 | $34.80 | $35.45 | $34.79 | $35.13 | $8.85 | 484,900 |
| 2018-12-17 | $34.69 | $35.08 | $34.25 | $35.04 | $8.83 | 558,110 |
| 2018-12-14 | $36.14 | $36.14 | $34.60 | $34.68 | $8.74 | 621,410 |
| 2018-12-13 | $35.92 | $36.74 | $35.67 | $36.18 | $9.12 | 670,770 |
| 2018-12-12 | $35.90 | $35.98 | $35.61 | $35.76 | $9.01 | 406,440 |
| 2018-12-11 | $35.46 | $35.67 | $35.26 | $35.60 | $8.97 | 361,800 |
| 2018-12-10 | $35.46 | $35.77 | $35.02 | $35.30 | $8.90 | 432,500 |
| 2018-12-07 | $35.89 | $36.08 | $35.58 | $35.83 | $9.03 | 445,660 |
| 2018-12-06 | $36.37 | $36.49 | $35.69 | $35.84 | $9.03 | 619,470 |
| 2018-12-05 | $36.44 | $36.76 | $36.39 | $36.50 | $9.20 | 917,140 |
| 2018-12-04 | $37.25 | $37.56 | $36.94 | $37.39 | $9.42 | 1,015,220 |
| 2018-12-03 | $37.42 | $37.67 | $37.00 | $37.28 | $9.40 | 1,581,810 |
| 2018-11-30 | $35.31 | $36.39 | $35.31 | $36.29 | $9.15 | 812,790 |
| 2018-11-29 | $37.41 | $37.70 | $35.52 | $35.70 | $9.00 | 1,289,380 |
| 2018-11-28 | $36.76 | $37.42 | $35.96 | $37.40 | $9.43 | 1,091,950 |
| 2018-11-27 | $37.05 | $37.47 | $36.51 | $36.78 | $9.27 | 1,067,020 |
| 2018-11-26 | $37.70 | $38.80 | $36.48 | $36.87 | $9.29 | 1,937,980 |
| 2018-11-23 | $38.51 | $39.47 | $37.85 | $38.01 | $9.58 | 2,392,260 |
| 2018-11-22 | $39.90 | $40.60 | $38.50 | $38.52 | $9.71 | 4,049,660 |
| 2018-11-21 | $35.96 | $38.83 | $35.83 | $38.73 | $9.76 | 2,433,960 |
| 2018-11-20 | $36.99 | $37.72 | $36.40 | $36.51 | $9.20 | 1,203,230 |
| 2018-11-19 | $37.94 | $37.94 | $37.06 | $37.49 | $9.45 | 1,458,380 |
| 2018-11-16 | $37.17 | $38.09 | $36.80 | $38.04 | $9.59 | 2,653,820 |
| 2018-11-15 | $35.25 | $37.29 | $35.00 | $37.02 | $9.33 | 2,517,300 |
| 2018-11-14 | $35.20 | $35.58 | $34.65 | $34.86 | $8.79 | 1,124,380 |
| 2018-11-13 | $34.33 | $35.47 | $34.05 | $35.11 | $8.85 | 1,136,580 |
| 2018-11-12 | $33.88 | $35.02 | $33.60 | $34.82 | $8.78 | 909,160 |
| 2018-11-09 | $33.55 | $34.10 | $33.54 | $33.88 | $8.54 | 517,000 |
| 2018-11-08 | $34.70 | $34.88 | $33.82 | $33.88 | $8.54 | 665,100 |
| 2018-11-07 | $34.07 | $34.77 | $33.90 | $34.50 | $8.69 | 983,190 |
| 2018-11-06 | $34.38 | $34.40 | $33.56 | $34.09 | $8.59 | 995,990 |
| 2018-11-05 | $35.00 | $35.95 | $34.35 | $34.90 | $8.80 | 1,764,880 |
| 2018-11-02 | $34.00 | $34.62 | $33.69 | $34.57 | $8.71 | 1,223,080 |
| 2018-11-01 | $33.49 | $34.29 | $33.23 | $33.64 | $8.48 | 1,236,220 |
| 2018-10-31 | $32.67 | $33.68 | $32.67 | $33.40 | $8.42 | 1,156,320 |
| 2018-10-30 | $33.00 | $33.23 | $32.25 | $32.65 | $8.23 | 1,131,530 |
| 2018-10-29 | $32.02 | $32.40 | $31.39 | $32.00 | $8.06 | 801,290 |
| 2018-10-26 | $32.32 | $32.72 | $32.15 | $32.48 | $8.19 | 667,660 |
| 2018-10-25 | $31.50 | $32.48 | $31.41 | $32.14 | $8.10 | 965,720 |
| 2018-10-24 | $32.93 | $33.44 | $32.60 | $32.89 | $8.29 | 752,220 |
| 2018-10-23 | $33.40 | $34.57 | $32.70 | $32.97 | $8.31 | 1,296,980 |
| 2018-10-22 | $32.11 | $33.58 | $32.11 | $33.29 | $8.39 | 1,223,360 |
| 2018-10-19 | $31.00 | $32.18 | $30.75 | $31.96 | $8.05 | 913,780 |
| 2018-10-18 | $32.44 | $32.44 | $31.31 | $31.53 | $7.95 | 909,330 |
| 2018-10-17 | $32.70 | $32.88 | $31.86 | $32.75 | $8.25 | 762,500 |
| 2018-10-16 | $33.38 | $33.67 | $32.09 | $32.26 | $8.13 | 682,740 |
| 2018-10-15 | $33.67 | $34.20 | $33.05 | $33.19 | $8.36 | 635,240 |
| 2018-10-12 | $33.67 | $34.24 | $32.01 | $33.67 | $8.49 | 827,810 |
| 2018-10-11 | $36.50 | $36.50 | $34.02 | $34.07 | $8.59 | 1,249,280 |
| 2018-10-10 | $37.39 | $38.00 | $37.38 | $37.80 | $9.53 | 506,850 |
| 2018-10-09 | $37.10 | $37.74 | $37.00 | $37.62 | $9.48 | 544,720 |
| 2018-10-08 | $37.88 | $38.32 | $36.94 | $37.05 | $9.34 | 877,380 |
| 2018-10-05 | $38.72 | $38.72 | $38.72 | $38.72 | $9.76 | 0 |
| 2018-10-04 | $38.72 | $38.72 | $38.72 | $38.72 | $9.76 | 0 |
| 2018-10-03 | $38.72 | $38.72 | $38.72 | $38.72 | $9.76 | 0 |
| 2018-10-02 | $38.72 | $38.72 | $38.72 | $38.72 | $9.76 | 0 |
| 2018-10-01 | $38.72 | $38.72 | $38.72 | $38.72 | $9.76 | 0 |
| 2018-09-28 | $37.92 | $38.83 | $37.90 | $38.72 | $9.76 | 914,160 |
| 2018-09-27 | $38.94 | $38.94 | $37.90 | $37.91 | $9.55 | 986,660 |
| 2018-09-26 | $38.14 | $39.17 | $37.83 | $39.03 | $9.84 | 1,174,210 |
| 2018-09-25 | $37.88 | $38.57 | $37.88 | $38.14 | $9.61 | 464,680 |
| 2018-09-24 | $38.00 | $38.00 | $38.00 | $38.00 | $9.58 | 0 |
| 2018-09-21 | $37.35 | $38.15 | $37.35 | $38.00 | $9.58 | 685,720 |
| 2018-09-20 | $37.88 | $37.96 | $37.29 | $37.29 | $9.40 | 529,080 |
| 2018-09-19 | $37.57 | $38.29 | $37.20 | $37.99 | $9.57 | 834,660 |
| 2018-09-18 | $36.75 | $38.04 | $36.75 | $37.86 | $9.54 | 671,930 |
| 2018-09-17 | $38.05 | $38.09 | $36.80 | $36.97 | $9.32 | 693,030 |
| 2018-09-14 | $39.03 | $39.24 | $38.30 | $38.31 | $9.66 | 584,140 |
| 2018-09-13 | $39.10 | $39.45 | $38.30 | $39.03 | $9.84 | 562,300 |
| 2018-09-12 | $38.80 | $39.02 | $38.54 | $38.84 | $9.79 | 462,670 |
| 2018-09-11 | $38.62 | $39.12 | $38.42 | $38.92 | $9.81 | 414,460 |
| 2018-09-10 | $39.33 | $39.45 | $38.53 | $38.62 | $9.73 | 619,400 |
| 2018-09-07 | $38.86 | $39.74 | $38.86 | $39.12 | $9.86 | 649,070 |
| 2018-09-06 | $38.86 | $39.41 | $38.72 | $38.89 | $9.80 | 473,500 |
| 2018-09-05 | $39.89 | $39.92 | $38.90 | $38.90 | $9.80 | 854,240 |
| 2018-09-04 | $39.81 | $40.37 | $39.50 | $39.95 | $10.07 | 910,500 |
| 2018-09-03 | $40.80 | $40.80 | $38.85 | $39.59 | $9.98 | 1,175,040 |
| 2018-08-31 | $40.84 | $41.68 | $40.14 | $40.80 | $10.28 | 1,225,610 |
| 2018-08-30 | $41.68 | $43.18 | $41.21 | $41.27 | $10.40 | 1,786,640 |
| 2018-08-29 | $41.71 | $41.94 | $40.95 | $41.26 | $10.40 | 1,087,260 |
| 2018-08-28 | $41.40 | $41.80 | $41.01 | $41.30 | $10.41 | 1,458,900 |
| 2018-08-27 | $41.00 | $42.17 | $40.90 | $42.14 | $10.62 | 1,779,080 |
| 2018-08-24 | $39.80 | $40.68 | $39.64 | $40.17 | $10.12 | 792,990 |
| 2018-08-23 | $39.02 | $40.09 | $39.02 | $39.80 | $10.03 | 784,470 |
| 2018-08-22 | $39.78 | $39.78 | $39.13 | $39.18 | $9.87 | 633,920 |
| 2018-08-21 | $39.71 | $40.02 | $38.89 | $40.02 | $10.09 | 936,060 |
| 2018-08-20 | $38.74 | $39.56 | $38.50 | $39.30 | $9.90 | 626,900 |
| 2018-08-17 | $40.08 | $40.37 | $38.70 | $38.74 | $9.76 | 807,360 |
| 2018-08-16 | $39.66 | $40.29 | $39.13 | $39.76 | $10.02 | 822,720 |
| 2018-08-15 | $41.08 | $41.28 | $40.02 | $40.06 | $10.10 | 873,480 |
| 2018-08-14 | $41.30 | $41.49 | $40.92 | $41.29 | $10.41 | 667,840 |
| 2018-08-13 | $40.70 | $41.49 | $40.10 | $41.33 | $10.42 | 855,140 |
| 2018-08-10 | $41.42 | $41.74 | $40.86 | $41.40 | $10.43 | 967,340 |
| 2018-08-09 | $39.90 | $41.80 | $39.83 | $41.52 | $10.46 | 1,548,730 |
| 2018-08-08 | $42.85 | $43.50 | $40.71 | $41.19 | $10.38 | 2,312,680 |
| 2018-08-07 | $39.67 | $40.47 | $39.22 | $40.41 | $10.18 | 881,960 |
| 2018-08-06 | $39.45 | $39.90 | $39.01 | $39.50 | $9.96 | 815,980 |
| 2018-08-03 | $40.50 | $40.78 | $39.71 | $39.73 | $10.01 | 890,260 |
| 2018-08-02 | $42.52 | $42.85 | $39.81 | $40.46 | $10.20 | 1,492,170 |
| 2018-08-01 | $43.31 | $44.55 | $43.08 | $43.14 | $10.87 | 1,165,910 |
| 2018-07-31 | $43.02 | $43.34 | $42.84 | $43.26 | $10.90 | 584,430 |
| 2018-07-30 | $43.40 | $43.65 | $42.75 | $43.11 | $10.86 | 827,560 |
| 2018-07-27 | $43.40 | $43.63 | $42.82 | $43.14 | $10.87 | 966,790 |
| 2018-07-26 | $44.67 | $44.95 | $43.40 | $43.60 | $10.99 | 1,350,770 |
| 2018-07-25 | $45.20 | $45.65 | $44.60 | $44.98 | $11.34 | 1,719,430 |
| 2018-07-24 | $43.82 | $45.85 | $43.78 | $45.71 | $11.52 | 2,259,800 |
| 2018-07-23 | $43.58 | $44.18 | $43.20 | $43.95 | $11.08 | 1,154,190 |
| 2018-07-20 | $43.68 | $44.25 | $42.68 | $44.09 | $11.11 | 1,682,230 |
| 2018-07-19 | $44.50 | $45.55 | $43.91 | $44.28 | $11.16 | 2,147,790 |
| 2018-07-18 | $44.10 | $44.26 | $43.10 | $43.34 | $10.92 | 1,064,160 |
| 2018-07-17 | $44.45 | $44.69 | $43.46 | $44.05 | $11.10 | 1,025,920 |
| 2018-07-16 | $43.90 | $44.70 | $43.80 | $44.42 | $11.20 | 1,325,040 |
| 2018-07-13 | $43.70 | $44.50 | $43.40 | $43.86 | $11.05 | 1,386,480 |
| 2018-07-12 | $42.36 | $44.24 | $42.36 | $43.82 | $11.04 | 1,529,100 |
| 2018-07-11 | $43.01 | $43.10 | $41.88 | $42.36 | $10.68 | 1,615,010 |
| 2018-07-10 | $43.52 | $44.30 | $43.11 | $44.16 | $11.13 | 1,561,620 |
| 2018-07-09 | $42.20 | $43.49 | $42.15 | $43.21 | $10.89 | 994,620 |
| 2018-07-06 | $41.64 | $42.83 | $41.13 | $42.20 | $10.64 | 1,083,510 |
| 2018-07-05 | $43.02 | $43.30 | $41.47 | $41.58 | $10.48 | 1,167,010 |
| 2018-07-04 | $44.31 | $44.66 | $42.60 | $43.06 | $10.85 | 1,368,440 |
| 2018-07-03 | $43.43 | $45.26 | $43.27 | $44.80 | $11.29 | 1,663,300 |
| 2018-07-02 | $43.98 | $45.60 | $43.08 | $43.78 | $11.03 | 1,921,800 |
| 2018-06-29 | $42.37 | $43.67 | $41.83 | $43.30 | $10.91 | 1,489,680 |
| 2018-06-28 | $43.16 | $43.42 | $42.00 | $42.20 | $10.64 | 1,250,590 |
| 2018-06-27 | $44.01 | $44.97 | $42.82 | $43.21 | $10.89 | 1,518,610 |
| 2018-06-26 | $41.41 | $43.60 | $41.30 | $43.27 | $10.91 | 1,312,920 |
| 2018-06-25 | $43.50 | $43.98 | $42.51 | $42.65 | $10.75 | 980,860 |
| 2018-06-22 | $41.01 | $43.59 | $41.01 | $42.96 | $10.83 | 1,201,420 |
| 2018-06-21 | $44.69 | $44.98 | $41.86 | $42.10 | $10.61 | 1,721,290 |
| 2018-06-20 | $43.00 | $45.21 | $43.00 | $44.71 | $11.27 | 1,490,190 |
| 2018-06-19 | $47.31 | $47.50 | $43.95 | $43.95 | $11.08 | 2,163,020 |
| 2018-06-18 | $48.83 | $48.83 | $48.83 | $48.83 | $12.31 | 0 |
| 2018-06-15 | $51.00 | $51.40 | $48.48 | $48.83 | $12.31 | 2,493,740 |
| 2018-06-14 | $50.98 | $52.16 | $50.70 | $51.49 | $12.98 | 1,471,260 |
| 2018-06-13 | $52.08 | $53.71 | $51.06 | $51.37 | $12.95 | 1,946,280 |
| 2018-06-12 | $53.38 | $53.95 | $51.51 | $52.57 | $13.25 | 2,031,060 |
| 2018-06-11 | $54.65 | $54.96 | $50.52 | $53.53 | $13.49 | 2,459,770 |
| 2018-06-08 | $55.50 | $56.61 | $54.71 | $56.05 | $14.13 | 1,696,040 |
| 2018-06-07 | $81.01 | $81.01 | $77.02 | $77.99 | $13.95 | 2,882,800 |
| 2018-06-06 | $79.50 | $82.36 | $78.60 | $81.07 | $14.50 | 3,184,930 |
| 2018-06-05 | $77.43 | $79.48 | $76.64 | $79.36 | $14.19 | 2,706,360 |
| 2018-06-04 | $77.28 | $78.00 | $74.60 | $77.06 | $13.78 | 1,978,780 |
| 2018-06-01 | $73.22 | $79.43 | $73.01 | $76.27 | $13.64 | 2,858,330 |
| 2018-05-31 | $72.00 | $73.78 | $71.58 | $73.22 | $13.10 | 1,480,890 |
| 2018-05-30 | $75.20 | $75.20 | $70.50 | $70.79 | $12.66 | 2,592,380 |
| 2018-05-29 | $74.18 | $79.02 | $73.66 | $76.96 | $13.76 | 2,526,020 |
| 2018-05-28 | $76.69 | $76.91 | $73.80 | $74.05 | $13.24 | 1,905,680 |
| 2018-05-25 | $76.30 | $78.78 | $76.30 | $76.61 | $13.70 | 2,283,200 |
| 2018-05-24 | $75.80 | $77.50 | $75.50 | $76.55 | $13.69 | 1,964,380 |
| 2018-05-23 | $76.85 | $79.58 | $75.28 | $75.41 | $13.49 | 2,703,620 |
| 2018-05-22 | $75.84 | $77.49 | $74.80 | $77.28 | $13.82 | 2,385,920 |
| 2018-05-21 | $73.64 | $76.45 | $73.32 | $76.32 | $13.65 | 3,016,120 |
| 2018-05-18 | $74.01 | $74.47 | $71.80 | $73.05 | $13.07 | 1,867,150 |
| 2018-05-17 | $73.85 | $75.77 | $73.80 | $74.28 | $13.29 | 1,841,940 |
| 2018-05-16 | $74.70 | $74.89 | $72.97 | $73.25 | $13.10 | 1,525,160 |
| 2018-05-15 | $73.01 | $75.35 | $73.01 | $75.12 | $13.44 | 1,517,490 |
| 2018-05-14 | $75.20 | $76.70 | $73.88 | $74.31 | $13.29 | 1,975,230 |
| 2018-05-11 | $72.69 | $75.83 | $72.66 | $75.38 | $13.48 | 2,971,550 |
| 2018-05-10 | $72.30 | $72.85 | $71.78 | $72.49 | $12.97 | 1,156,890 |
| 2018-05-09 | $72.97 | $73.35 | $71.75 | $72.26 | $12.92 | 1,186,590 |
| 2018-05-08 | $72.40 | $73.47 | $72.00 | $72.84 | $13.03 | 1,595,040 |
| 2018-05-07 | $70.90 | $72.48 | $70.90 | $72.20 | $12.91 | 1,211,060 |
| 2018-05-04 | $71.68 | $72.90 | $70.76 | $70.85 | $12.67 | 1,140,050 |
| 2018-05-03 | $71.00 | $72.65 | $69.85 | $72.20 | $12.91 | 1,795,330 |
| 2018-05-02 | $70.12 | $71.00 | $69.10 | $70.07 | $12.53 | 1,051,330 |
| 2018-05-01 | $69.88 | $69.88 | $69.88 | $69.88 | $12.50 | 0 |
| 2018-04-30 | $69.88 | $69.88 | $69.88 | $69.88 | $12.50 | 0 |
| 2018-04-27 | $72.00 | $72.00 | $69.06 | $69.88 | $12.50 | 2,030,250 |
| 2018-04-26 | $71.63 | $73.58 | $71.22 | $72.28 | $12.93 | 2,154,400 |
| 2018-04-25 | $71.71 | $72.30 | $70.66 | $71.65 | $12.82 | 1,533,670 |
| 2018-04-24 | $70.03 | $72.72 | $70.03 | $72.55 | $12.98 | 1,876,010 |
| 2018-04-23 | $70.10 | $71.15 | $68.28 | $69.94 | $12.51 | 1,739,550 |
| 2018-04-20 | $73.99 | $73.99 | $69.35 | $70.03 | $12.53 | 3,467,560 |
| 2018-04-19 | $75.00 | $77.29 | $74.28 | $75.68 | $13.54 | 2,711,870 |
| 2018-04-18 | $75.45 | $76.65 | $73.40 | $75.26 | $13.46 | 3,157,590 |
| 2018-04-17 | $78.00 | $79.48 | $74.70 | $74.78 | $13.37 | 3,941,040 |
| 2018-04-16 | $84.00 | $85.88 | $78.63 | $78.63 | $14.06 | 7,249,820 |
| 2018-04-13 | $87.00 | $87.37 | $83.40 | $87.37 | $15.63 | 9,628,940 |
| 2018-04-12 | $79.43 | $79.43 | $79.43 | $79.43 | $14.21 | 840,730 |
| 2018-04-11 | $71.48 | $73.40 | $70.50 | $72.21 | $12.92 | 2,824,720 |
| 2018-04-10 | $71.77 | $72.35 | $69.20 | $70.66 | $12.64 | 3,493,180 |
| 2018-04-09 | $71.50 | $74.87 | $70.50 | $73.30 | $13.11 | 4,843,670 |
| 2018-04-06 | $68.33 | $68.33 | $68.33 | $68.33 | $12.22 | 0 |
| 2018-04-05 | $68.33 | $68.33 | $68.33 | $68.33 | $12.22 | 0 |
| 2018-04-04 | $66.01 | $72.36 | $66.01 | $68.33 | $12.22 | 2,975,210 |
| 2018-04-03 | $65.00 | $66.85 | $65.00 | $65.78 | $11.77 | 1,816,700 |
| 2018-04-02 | $68.30 | $68.88 | $67.35 | $67.78 | $12.12 | 1,892,400 |
| 2018-03-30 | $67.70 | $68.46 | $67.30 | $68.01 | $12.16 | 1,720,430 |
| 2018-03-29 | $66.53 | $67.66 | $66.12 | $67.09 | $12.00 | 1,621,330 |
| 2018-03-28 | $65.67 | $67.77 | $65.20 | $66.01 | $11.81 | 1,474,570 |
| 2018-03-27 | $66.55 | $67.88 | $66.06 | $66.78 | $11.94 | 1,942,730 |
| 2018-03-26 | $63.01 | $65.80 | $62.22 | $65.56 | $11.73 | 1,665,950 |
| 2018-03-23 | $69.00 | $69.60 | $64.72 | $64.75 | $11.58 | 3,167,440 |
| 2018-03-22 | $70.51 | $72.60 | $70.20 | $71.91 | $12.86 | 2,050,300 |
| 2018-03-21 | $71.82 | $73.44 | $70.12 | $70.32 | $12.58 | 2,636,130 |
| 2018-03-20 | $70.61 | $71.94 | $69.60 | $71.64 | $12.81 | 2,250,820 |
| 2018-03-19 | $71.92 | $72.48 | $71.01 | $71.86 | $12.85 | 2,309,180 |
| 2018-03-16 | $71.97 | $73.50 | $71.00 | $71.47 | $12.78 | 2,832,540 |
| 2018-03-15 | $74.09 | $74.70 | $69.82 | $72.56 | $12.98 | 5,825,760 |
| 2018-03-14 | $77.30 | $83.18 | $77.01 | $77.58 | $13.88 | 5,758,350 |
| 2018-03-13 | $76.80 | $79.70 | $74.52 | $78.77 | $14.09 | 5,421,200 |
| 2018-03-12 | $76.00 | $78.80 | $74.18 | $76.82 | $13.74 | 5,500,210 |
| 2018-03-09 | $72.53 | $76.30 | $72.51 | $75.56 | $13.51 | 4,830,790 |
| 2018-03-08 | $71.00 | $74.85 | $70.99 | $73.13 | $13.08 | 4,484,280 |
| 2018-03-07 | $70.51 | $71.94 | $70.02 | $70.52 | $12.61 | 2,223,290 |
| 2018-03-06 | $70.88 | $72.86 | $69.76 | $71.29 | $12.75 | 3,191,180 |
| 2018-03-05 | $69.00 | $70.88 | $68.30 | $70.65 | $12.64 | 2,362,230 |
| 2018-03-02 | $70.00 | $71.78 | $68.50 | $68.75 | $12.30 | 2,677,460 |
| 2018-03-01 | $68.90 | $71.48 | $68.78 | $71.01 | $12.70 | 2,984,300 |
| 2018-02-28 | $74.50 | $74.98 | $69.33 | $70.08 | $12.53 | 5,134,180 |
| 2018-02-27 | $72.03 | $79.50 | $71.16 | $76.96 | $13.76 | 6,088,950 |
| 2018-02-26 | $75.00 | $76.50 | $73.00 | $73.30 | $13.11 | 4,844,350 |
| 2018-02-23 | $69.00 | $72.98 | $68.37 | $72.36 | $12.94 | 4,578,170 |
| 2018-02-22 | $68.50 | $72.48 | $67.69 | $69.85 | $12.49 | 3,708,880 |
| 2018-02-21 | $67.58 | $67.58 | $67.58 | $67.58 | $12.09 | 0 |
| 2018-02-20 | $67.58 | $67.58 | $67.58 | $67.58 | $12.09 | 0 |
| 2018-02-19 | $67.58 | $67.58 | $67.58 | $67.58 | $12.09 | 0 |
| 2018-02-16 | $67.58 | $67.58 | $67.58 | $67.58 | $12.09 | 0 |
| 2018-02-15 | $67.58 | $67.58 | $67.58 | $67.58 | $12.09 | 0 |
| 2018-02-14 | $68.66 | $70.60 | $67.50 | $67.58 | $12.09 | 4,248,710 |
| 2018-02-13 | $76.80 | $78.00 | $71.00 | $71.39 | $12.77 | 7,096,230 |
| 2018-02-12 | $80.00 | $84.94 | $77.56 | $78.89 | $14.11 | 7,753,340 |
| 2018-02-09 | $72.87 | $80.29 | $68.10 | $80.29 | $14.36 | 9,993,290 |
| 2018-02-08 | $72.99 | $72.99 | $72.99 | $72.99 | $13.05 | 169,300 |
| 2018-02-07 | $66.35 | $66.35 | $66.35 | $66.35 | $11.87 | 12,100 |
| 2018-02-06 | $50.27 | $60.32 | $50.27 | $60.32 | $10.79 | 19,500 |
None (603871) News Headlines
Recent None (603871) News
Similar Companies to None (603871) 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 | -- | -- | -- |