Jiangsu Dingsheng New Material JointStock Company Ltd (603876) Exchange: SHG
Data as of July 9, 2025
$9.19 ($0.19) 2.11%
Jiangsu Dingsheng New Material JointStock Company Ltd - Daily Information
Click for more stock information on Jiangsu Dingsheng New Material JointStock Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 9, 2025 |
| Open | $9.02 |
| Previous Close | $9.19 |
| High | $9.22 |
| Low | $9.01 |
| Adjusted Open | $9.02 |
| Previous Adjusted Close | $9.19 |
| Adjusted High | $9.22 |
| Adjusted Low | $9.01 |
About Jiangsu Dingsheng New Material JointStock Company Ltd (603876)
Invest in Jiangsu Dingsheng New Material JointStock Company Ltd (603876)
Historical Stock Data for Jiangsu Dingsheng New Material JointStock Company Ltd (603876)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-08 | $9.02 | $9.22 | $9.01 | $9.19 | $9.19 | 13,780,400 |
| 2025-07-07 | $9.05 | $9.08 | $8.99 | $9.00 | $9.00 | 7,204,060 |
| 2025-07-04 | $9.23 | $9.23 | $9.02 | $9.04 | $9.04 | 10,363,690 |
| 2025-07-03 | $9.23 | $9.26 | $9.10 | $9.22 | $9.22 | 11,052,830 |
| 2025-07-02 | $9.11 | $9.23 | $9.08 | $9.20 | $9.20 | 12,670,390 |
| 2025-06-30 | $9.12 | $9.20 | $9.03 | $9.09 | $9.09 | 11,915,090 |
| 2025-06-27 | $9.14 | $9.29 | $9.07 | $9.10 | $9.10 | 13,553,700 |
| 2025-06-26 | $9.17 | $9.25 | $9.03 | $9.05 | $9.05 | 15,932,670 |
| 2025-06-25 | $9.14 | $9.21 | $9.10 | $9.17 | $9.17 | 19,266,100 |
| 2025-06-24 | $8.92 | $9.14 | $8.88 | $9.13 | $9.13 | 20,794,540 |
| 2025-06-23 | $8.55 | $8.97 | $8.54 | $8.93 | $8.93 | 16,923,110 |
| 2025-06-20 | $8.52 | $8.72 | $8.51 | $8.59 | $8.59 | 7,277,080 |
| 2025-06-19 | $8.67 | $8.76 | $8.51 | $8.55 | $8.55 | 8,167,950 |
| 2025-06-18 | $8.77 | $8.78 | $8.57 | $8.70 | $8.70 | 8,251,240 |
| 2025-06-17 | $8.68 | $8.81 | $8.65 | $8.78 | $8.78 | 7,240,270 |
| 2025-06-13 | $8.79 | $8.82 | $8.67 | $8.69 | $8.69 | 11,147,170 |
| 2025-06-12 | $8.86 | $8.87 | $8.79 | $8.82 | $8.82 | 9,575,090 |
| 2025-06-11 | $8.77 | $8.94 | $8.75 | $8.85 | $8.85 | 10,284,850 |
| 2025-06-10 | $8.83 | $8.86 | $8.67 | $8.75 | $8.75 | 7,856,870 |
| 2025-06-09 | $8.75 | $8.82 | $8.73 | $8.81 | $8.81 | 7,922,620 |
| 2025-06-06 | $8.73 | $8.81 | $8.71 | $8.73 | $8.73 | 7,277,300 |
| 2025-06-05 | $8.70 | $8.73 | $8.66 | $8.71 | $8.71 | 7,177,250 |
| 2025-06-04 | $8.63 | $8.81 | $8.61 | $8.76 | $8.76 | 9,128,310 |
| 2025-06-03 | $8.53 | $8.63 | $8.50 | $8.60 | $8.60 | 6,498,640 |
| 2025-05-30 | $8.60 | $8.60 | $8.49 | $8.51 | $8.51 | 5,961,960 |
| 2025-05-29 | $8.52 | $8.65 | $8.50 | $8.63 | $8.63 | 6,941,600 |
| 2025-05-28 | $8.55 | $8.59 | $8.49 | $8.52 | $8.52 | 6,412,340 |
| 2025-05-27 | $8.69 | $8.70 | $8.48 | $8.55 | $8.55 | 8,815,170 |
| 2025-05-26 | $8.63 | $8.73 | $8.60 | $8.67 | $8.67 | 5,624,760 |
| 2025-05-23 | $8.70 | $8.77 | $8.62 | $8.62 | $8.62 | 7,937,050 |
| 2025-05-22 | $8.92 | $8.92 | $8.70 | $8.70 | $8.70 | 9,780,230 |
| 2025-05-21 | $8.83 | $8.95 | $8.75 | $8.92 | $8.92 | 13,926,260 |
| 2025-05-20 | $8.74 | $8.81 | $8.70 | $8.81 | $8.81 | 8,444,640 |
| 2025-05-19 | $8.65 | $8.80 | $8.60 | $8.73 | $8.73 | 9,550,240 |
| 2025-05-16 | $8.64 | $8.71 | $8.63 | $8.65 | $8.65 | 7,080,510 |
| 2025-05-15 | $8.74 | $8.75 | $8.63 | $8.65 | $8.65 | 6,918,880 |
| 2025-05-14 | $8.71 | $8.76 | $8.66 | $8.72 | $8.72 | 7,169,000 |
| 2025-05-13 | $8.85 | $8.88 | $8.68 | $8.71 | $8.71 | 9,391,740 |
| 2025-05-12 | $8.68 | $8.77 | $8.65 | $8.76 | $8.76 | 11,293,320 |
| 2025-05-09 | $8.69 | $8.72 | $8.58 | $8.61 | $8.61 | 7,751,990 |
| 2025-05-08 | $8.69 | $8.74 | $8.59 | $8.68 | $8.68 | 9,574,760 |
| 2025-05-07 | $8.90 | $8.92 | $8.64 | $8.71 | $8.71 | 13,393,370 |
| 2025-05-06 | $8.70 | $8.83 | $8.59 | $8.78 | $8.78 | 20,224,010 |
| 2025-04-30 | $8.18 | $8.68 | $8.16 | $8.61 | $8.61 | 32,030,880 |
| 2025-04-29 | $8.16 | $8.20 | $8.06 | $8.07 | $8.07 | 9,913,520 |
| 2025-04-28 | $8.06 | $8.19 | $8.03 | $8.15 | $8.15 | 10,216,100 |
| 2025-04-25 | $8.10 | $8.18 | $8.08 | $8.09 | $8.09 | 7,913,400 |
| 2025-04-24 | $8.20 | $8.23 | $8.05 | $8.08 | $8.08 | 8,657,610 |
| 2025-04-23 | $8.19 | $8.26 | $8.17 | $8.20 | $8.20 | 8,408,890 |
| 2025-04-22 | $8.17 | $8.44 | $8.13 | $8.18 | $8.18 | 14,146,110 |
| 2025-04-21 | $8.02 | $8.11 | $7.98 | $8.11 | $8.11 | 8,617,510 |
| 2025-04-18 | $7.99 | $8.04 | $7.89 | $8.01 | $8.01 | 6,530,900 |
| 2025-04-17 | $7.87 | $8.02 | $7.87 | $7.95 | $7.95 | 6,461,370 |
| 2025-04-16 | $8.03 | $8.05 | $7.85 | $7.93 | $7.93 | 8,464,570 |
| 2025-04-15 | $8.08 | $8.09 | $7.96 | $8.06 | $8.06 | 7,770,270 |
| 2025-04-14 | $8.01 | $8.07 | $7.99 | $8.06 | $8.06 | 11,464,620 |
| 2025-04-11 | $7.90 | $7.99 | $7.88 | $7.92 | $7.92 | 12,154,590 |
| 2025-04-10 | $7.92 | $8.03 | $7.86 | $7.93 | $7.93 | 15,857,410 |
| 2025-04-09 | $7.65 | $7.83 | $7.20 | $7.77 | $7.77 | 22,103,090 |
| 2025-04-08 | $7.95 | $8.05 | $7.62 | $7.73 | $7.73 | 23,991,330 |
| 2025-04-07 | $8.33 | $8.41 | $7.95 | $7.95 | $7.95 | 18,926,310 |
| 2025-04-03 | $8.78 | $8.93 | $8.77 | $8.83 | $8.83 | 13,689,090 |
| 2025-04-02 | $8.96 | $9.12 | $8.86 | $8.95 | $8.95 | 13,832,300 |
| 2025-04-01 | $9.00 | $9.09 | $8.96 | $8.99 | $8.99 | 14,483,170 |
| 2025-03-31 | $9.30 | $9.30 | $9.03 | $9.03 | $9.03 | 16,533,060 |
| 2025-03-28 | $9.16 | $9.38 | $9.07 | $9.33 | $9.33 | 24,880,970 |
| 2025-03-27 | $9.18 | $9.20 | $9.00 | $9.15 | $9.15 | 12,407,180 |
| 2025-03-26 | $9.15 | $9.26 | $9.10 | $9.18 | $9.18 | 14,128,050 |
| 2025-03-25 | $9.06 | $9.22 | $9.05 | $9.22 | $9.22 | 18,243,110 |
| 2025-03-24 | $9.23 | $9.27 | $8.95 | $9.10 | $9.10 | 19,161,640 |
| 2025-03-21 | $9.45 | $9.51 | $9.22 | $9.23 | $9.23 | 19,892,250 |
| 2025-03-20 | $9.46 | $9.53 | $9.41 | $9.48 | $9.48 | 15,150,340 |
| 2025-03-19 | $9.57 | $9.57 | $9.40 | $9.46 | $9.46 | 18,383,590 |
| 2025-03-18 | $9.57 | $9.64 | $9.52 | $9.61 | $9.61 | 19,011,650 |
| 2025-03-17 | $9.61 | $9.64 | $9.52 | $9.56 | $9.56 | 18,739,190 |
| 2025-03-14 | $9.66 | $9.73 | $9.51 | $9.61 | $9.61 | 24,163,030 |
| 2025-03-13 | $9.70 | $9.78 | $9.50 | $9.62 | $9.62 | 27,660,810 |
| 2025-03-12 | $9.85 | $9.96 | $9.72 | $9.73 | $9.73 | 40,306,760 |
| 2025-03-11 | $9.68 | $10.29 | $9.63 | $9.93 | $9.93 | 54,751,330 |
| 2025-03-10 | $9.65 | $9.80 | $9.55 | $9.80 | $9.80 | 32,415,250 |
| 2025-03-07 | $9.59 | $9.81 | $9.54 | $9.70 | $9.70 | 41,199,030 |
| 2025-03-06 | $9.53 | $9.82 | $9.49 | $9.68 | $9.68 | 51,622,830 |
| 2025-03-05 | $9.75 | $9.87 | $9.37 | $9.54 | $9.54 | 74,452,730 |
| 2025-03-04 | $9.75 | $10.50 | $9.44 | $10.00 | $10.00 | 113,759,700 |
| 2025-03-03 | $8.85 | $9.69 | $8.84 | $9.69 | $9.69 | 68,804,040 |
| 2025-02-28 | $8.88 | $8.94 | $8.79 | $8.81 | $8.81 | 15,868,860 |
| 2025-02-27 | $8.94 | $8.94 | $8.77 | $8.87 | $8.87 | 14,140,110 |
| 2025-02-26 | $8.65 | $8.93 | $8.63 | $8.90 | $8.90 | 18,972,900 |
| 2025-02-25 | $8.62 | $8.75 | $8.60 | $8.66 | $8.66 | 8,671,120 |
| 2025-02-24 | $8.60 | $8.76 | $8.55 | $8.69 | $8.69 | 13,991,810 |
| 2025-02-20 | $8.63 | $8.66 | $8.49 | $8.61 | $8.61 | 13,558,800 |
| 2025-02-19 | $8.61 | $8.72 | $8.59 | $8.71 | $8.71 | 9,816,590 |
| 2025-02-18 | $8.73 | $8.78 | $8.57 | $8.62 | $8.62 | 11,143,330 |
| 2025-02-17 | $8.82 | $8.83 | $8.68 | $8.72 | $8.72 | 12,475,660 |
| 2025-02-14 | $8.83 | $8.93 | $8.78 | $8.83 | $8.83 | 8,393,050 |
| 2025-02-13 | $8.84 | $8.95 | $8.81 | $8.85 | $8.85 | 10,986,540 |
| 2025-02-12 | $8.72 | $8.91 | $8.68 | $8.85 | $8.85 | 11,253,950 |
| 2025-02-11 | $8.79 | $8.84 | $8.67 | $8.73 | $8.73 | 7,649,750 |
| 2025-02-10 | $8.86 | $8.90 | $8.75 | $8.81 | $8.81 | 10,131,510 |
| 2025-02-07 | $8.75 | $8.89 | $8.70 | $8.84 | $8.84 | 12,938,880 |
| 2025-02-06 | $8.50 | $8.72 | $8.47 | $8.71 | $8.71 | 10,157,680 |
| 2025-02-05 | $8.50 | $8.56 | $8.47 | $8.53 | $8.53 | 7,967,530 |
| 2025-01-27 | $8.47 | $8.57 | $8.43 | $8.43 | $8.43 | 7,037,900 |
| 2025-01-24 | $8.38 | $8.47 | $8.35 | $8.46 | $8.46 | 6,983,240 |
| 2025-01-23 | $8.44 | $8.57 | $8.39 | $8.39 | $8.39 | 9,085,140 |
| 2025-01-22 | $8.43 | $8.45 | $8.35 | $8.39 | $8.39 | 5,335,900 |
| 2025-01-21 | $8.60 | $8.63 | $8.44 | $8.45 | $8.45 | 7,411,020 |
| 2025-01-20 | $8.58 | $8.64 | $8.55 | $8.59 | $8.59 | 6,482,900 |
| 2025-01-17 | $8.53 | $8.60 | $8.50 | $8.57 | $8.57 | 6,503,760 |
| 2025-01-16 | $8.56 | $8.69 | $8.51 | $8.57 | $8.57 | 10,838,310 |
| 2025-01-15 | $8.60 | $8.63 | $8.45 | $8.52 | $8.52 | 9,106,880 |
| 2025-01-14 | $8.36 | $8.61 | $8.30 | $8.60 | $8.60 | 15,141,380 |
| 2025-01-13 | $8.20 | $8.40 | $8.16 | $8.36 | $8.36 | 6,170,540 |
| 2025-01-09 | $8.47 | $8.56 | $8.45 | $8.46 | $8.46 | 7,545,820 |
| 2025-01-08 | $8.64 | $8.66 | $8.34 | $8.51 | $8.51 | 12,034,860 |
| 2025-01-07 | $8.55 | $8.69 | $8.51 | $8.68 | $8.68 | 8,020,240 |
| 2025-01-06 | $8.47 | $8.65 | $8.34 | $8.57 | $8.57 | 9,875,180 |
| 2025-01-03 | $8.70 | $8.77 | $8.43 | $8.46 | $8.46 | 11,618,520 |
| 2025-01-02 | $8.89 | $8.96 | $8.52 | $8.65 | $8.65 | 12,233,340 |
| 2024-12-31 | $9.14 | $9.18 | $8.85 | $8.85 | $8.85 | 13,576,600 |
| 2024-12-30 | $9.20 | $9.21 | $9.08 | $9.15 | $9.15 | 6,584,500 |
| 2024-12-27 | $9.18 | $9.33 | $9.15 | $9.23 | $9.23 | 9,385,980 |
| 2024-12-26 | $9.06 | $9.20 | $9.05 | $9.19 | $9.19 | 7,352,740 |
| 2024-12-25 | $9.27 | $9.28 | $9.02 | $9.09 | $9.09 | 10,657,490 |
| 2024-12-24 | $9.16 | $9.31 | $9.15 | $9.26 | $9.26 | 9,696,720 |
| 2024-12-23 | $9.44 | $9.49 | $9.06 | $9.15 | $9.15 | 16,860,820 |
| 2024-12-20 | $9.43 | $9.53 | $9.39 | $9.46 | $9.46 | 9,999,260 |
| 2024-12-19 | $9.45 | $9.47 | $9.30 | $9.44 | $9.44 | 13,040,830 |
| 2024-12-18 | $9.48 | $9.59 | $9.45 | $9.52 | $9.52 | 10,366,200 |
| 2024-12-17 | $9.57 | $9.65 | $9.47 | $9.47 | $9.47 | 14,078,380 |
| 2024-12-16 | $9.66 | $9.74 | $9.53 | $9.57 | $9.57 | 12,787,160 |
| 2024-12-13 | $9.99 | $9.99 | $9.66 | $9.69 | $9.69 | 23,154,910 |
| 2024-12-12 | $10.03 | $10.04 | $9.88 | $10.01 | $10.01 | 17,460,500 |
| 2024-12-11 | $9.88 | $10.07 | $9.86 | $10.04 | $10.04 | 18,852,300 |
| 2024-12-10 | $10.23 | $10.30 | $9.89 | $9.91 | $9.91 | 27,652,510 |
| 2024-12-09 | $9.86 | $10.05 | $9.82 | $9.95 | $9.95 | 26,883,930 |
| 2024-12-06 | $9.72 | $9.90 | $9.52 | $9.86 | $9.86 | 26,217,280 |
| 2024-12-05 | $9.66 | $9.79 | $9.64 | $9.72 | $9.72 | 17,869,890 |
| 2024-12-04 | $9.77 | $10.01 | $9.68 | $9.74 | $9.74 | 30,575,320 |
| 2024-12-03 | $9.69 | $9.88 | $9.58 | $9.77 | $9.77 | 29,166,350 |
| 2024-12-02 | $9.51 | $9.73 | $9.43 | $9.68 | $9.68 | 26,317,100 |
| 2024-11-29 | $9.45 | $9.60 | $9.30 | $9.50 | $9.50 | 22,247,110 |
| 2024-11-28 | $9.50 | $9.58 | $9.42 | $9.45 | $9.45 | 18,935,480 |
| 2024-11-27 | $9.38 | $9.54 | $9.08 | $9.53 | $9.53 | 26,181,890 |
| 2024-11-26 | $9.60 | $9.66 | $9.35 | $9.38 | $9.38 | 23,319,160 |
| 2024-11-25 | $9.55 | $9.74 | $9.48 | $9.60 | $9.60 | 22,300,740 |
| 2024-11-22 | $9.90 | $9.98 | $9.50 | $9.50 | $9.50 | 25,121,870 |
| 2024-11-21 | $9.90 | $10.15 | $9.78 | $9.90 | $9.90 | 23,129,330 |
| 2024-11-20 | $9.86 | $10.07 | $9.79 | $9.97 | $9.97 | 27,303,390 |
| 2024-11-19 | $9.54 | $9.94 | $9.47 | $9.89 | $9.89 | 26,041,110 |
| 2024-11-18 | $10.02 | $10.05 | $9.41 | $9.48 | $9.48 | 39,210,700 |
| 2024-11-15 | $10.15 | $10.43 | $10.03 | $10.05 | $10.05 | 22,568,580 |
| 2024-11-14 | $10.76 | $10.97 | $10.18 | $10.21 | $10.21 | 35,569,680 |
| 2024-11-13 | $10.91 | $11.14 | $10.45 | $10.95 | $10.95 | 48,182,500 |
| 2024-11-12 | $11.27 | $11.86 | $10.90 | $11.00 | $11.00 | 72,541,090 |
| 2024-11-11 | $10.50 | $11.40 | $10.49 | $11.16 | $11.16 | 84,516,800 |
| 2024-11-08 | $10.37 | $10.96 | $10.27 | $10.36 | $10.36 | 72,535,070 |
| 2024-11-07 | $9.66 | $10.09 | $9.58 | $10.02 | $10.02 | 38,321,530 |
| 2024-11-06 | $9.80 | $10.05 | $9.71 | $9.77 | $9.77 | 36,044,820 |
| 2024-11-05 | $9.45 | $9.75 | $9.40 | $9.75 | $9.75 | 37,404,980 |
| 2024-11-04 | $9.32 | $9.48 | $9.20 | $9.44 | $9.44 | 19,289,670 |
| 2024-11-01 | $9.22 | $9.55 | $9.12 | $9.30 | $9.30 | 30,110,250 |
| 2024-10-31 | $9.14 | $9.38 | $9.14 | $9.31 | $9.31 | 17,984,190 |
| 2024-10-30 | $9.35 | $9.42 | $9.12 | $9.22 | $9.22 | 21,140,680 |
| 2024-10-29 | $9.68 | $9.80 | $9.33 | $9.39 | $9.39 | 27,107,180 |
| 2024-10-28 | $9.84 | $9.84 | $9.54 | $9.67 | $9.67 | 30,889,800 |
| 2024-10-25 | $9.43 | $9.93 | $9.41 | $9.80 | $9.80 | 36,817,610 |
| 2024-10-24 | $9.56 | $9.56 | $9.33 | $9.41 | $9.41 | 14,711,680 |
| 2024-10-23 | $9.69 | $9.72 | $9.47 | $9.59 | $9.59 | 22,038,510 |
| 2024-10-22 | $9.37 | $9.60 | $9.28 | $9.59 | $9.59 | 16,276,550 |
| 2024-10-21 | $9.42 | $9.59 | $9.34 | $9.38 | $9.38 | 19,109,840 |
| 2024-10-18 | $9.17 | $9.56 | $9.12 | $9.39 | $9.39 | 22,593,160 |
| 2024-10-17 | $9.36 | $9.59 | $9.19 | $9.19 | $9.19 | 19,484,790 |
| 2024-10-16 | $9.25 | $9.41 | $9.10 | $9.28 | $9.28 | 10,420,270 |
| 2024-10-15 | $9.66 | $9.66 | $9.31 | $9.32 | $9.32 | 15,278,920 |
| 2024-10-14 | $9.62 | $9.72 | $9.37 | $9.70 | $9.70 | 14,813,720 |
| 2024-10-11 | $9.92 | $9.97 | $9.45 | $9.54 | $9.54 | 11,220,620 |
| 2024-10-10 | $10.18 | $10.39 | $9.80 | $9.88 | $9.88 | 22,237,260 |
| 2024-10-09 | $11.00 | $11.00 | $10.31 | $10.31 | $10.31 | 26,447,430 |
| 2024-10-08 | $11.78 | $11.78 | $10.87 | $11.45 | $11.45 | 33,437,570 |
| 2024-09-30 | $10.23 | $10.71 | $10.02 | $10.71 | $10.71 | 26,026,980 |
| 2024-09-27 | $9.37 | $9.84 | $9.36 | $9.74 | $9.74 | 10,091,890 |
| 2024-09-26 | $8.87 | $9.20 | $8.86 | $9.20 | $9.20 | 8,955,360 |
| 2024-09-25 | $9.04 | $9.16 | $8.88 | $8.89 | $8.89 | 8,520,460 |
| 2024-09-24 | $8.49 | $8.94 | $8.48 | $8.94 | $8.94 | 10,488,320 |
| 2024-09-23 | $8.70 | $8.72 | $8.41 | $8.44 | $8.44 | 6,959,160 |
| 2024-09-20 | $8.83 | $8.85 | $8.63 | $8.70 | $8.70 | 3,943,980 |
| 2024-09-19 | $8.63 | $8.96 | $8.55 | $8.81 | $8.81 | 5,364,470 |
| 2024-09-18 | $8.69 | $8.71 | $8.45 | $8.58 | $8.58 | 3,158,660 |
| 2024-09-13 | $8.85 | $8.85 | $8.60 | $8.62 | $8.62 | 3,545,060 |
| 2024-09-12 | $8.85 | $9.02 | $8.77 | $8.79 | $8.79 | 3,773,670 |
| 2024-09-11 | $8.67 | $8.89 | $8.66 | $8.85 | $8.85 | 3,752,770 |
| 2024-09-10 | $8.69 | $8.76 | $8.54 | $8.70 | $8.70 | 3,995,660 |
| 2024-09-09 | $8.78 | $8.85 | $8.67 | $8.73 | $8.73 | 4,583,870 |
| 2024-09-06 | $9.00 | $9.07 | $8.78 | $8.80 | $8.80 | 4,609,920 |
| 2024-09-05 | $8.87 | $9.12 | $8.87 | $9.01 | $9.01 | 5,292,580 |
| 2024-09-04 | $8.89 | $9.11 | $8.89 | $8.96 | $8.96 | 8,076,320 |
| 2024-09-03 | $8.82 | $9.02 | $8.76 | $8.93 | $8.93 | 7,784,960 |
| 2024-09-02 | $9.05 | $9.07 | $8.73 | $8.74 | $8.74 | 13,485,260 |
| 2024-08-30 | $8.45 | $8.90 | $8.45 | $8.80 | $8.80 | 10,506,880 |
| 2024-08-29 | $8.19 | $8.54 | $8.12 | $8.51 | $8.51 | 7,957,750 |
| 2024-08-28 | $8.09 | $8.33 | $8.09 | $8.19 | $8.19 | 3,981,180 |
| 2024-08-27 | $8.22 | $8.26 | $8.11 | $8.15 | $8.15 | 3,768,820 |
| 2024-08-26 | $8.05 | $8.32 | $8.03 | $8.28 | $8.28 | 4,711,480 |
| 2024-08-23 | $8.06 | $8.13 | $7.95 | $8.04 | $8.04 | 3,576,360 |
| 2024-08-22 | $8.35 | $8.37 | $8.03 | $8.07 | $8.07 | 4,903,060 |
| 2024-08-21 | $8.28 | $8.44 | $8.22 | $8.31 | $8.31 | 3,604,370 |
| 2024-08-20 | $8.51 | $8.53 | $8.24 | $8.28 | $8.28 | 4,680,560 |
| 2024-08-19 | $8.49 | $8.60 | $8.48 | $8.49 | $8.49 | 2,211,840 |
| 2024-08-16 | $8.60 | $8.69 | $8.49 | $8.49 | $8.49 | 3,207,080 |
| 2024-08-15 | $8.55 | $8.72 | $8.49 | $8.60 | $8.60 | 3,273,380 |
| 2024-08-14 | $8.72 | $8.78 | $8.57 | $8.58 | $8.58 | 2,735,620 |
| 2024-08-13 | $8.47 | $8.76 | $8.45 | $8.70 | $8.70 | 5,292,830 |
| 2024-08-12 | $8.57 | $8.60 | $8.45 | $8.48 | $8.48 | 2,990,400 |
| 2024-08-09 | $8.73 | $8.80 | $8.56 | $8.59 | $8.59 | 3,460,320 |
| 2024-08-08 | $8.61 | $8.75 | $8.56 | $8.68 | $8.68 | 3,278,800 |
| 2024-08-07 | $8.70 | $8.75 | $8.63 | $8.70 | $8.70 | 2,771,660 |
| 2024-08-06 | $8.73 | $8.83 | $8.65 | $8.75 | $8.75 | 3,532,380 |
| 2024-08-05 | $8.94 | $9.02 | $8.60 | $8.63 | $8.63 | 5,250,220 |
| 2024-08-02 | $8.98 | $9.05 | $8.85 | $8.86 | $8.86 | 4,164,460 |
| 2024-08-01 | $9.10 | $9.18 | $8.97 | $9.03 | $9.03 | 3,984,400 |
| 2024-07-31 | $8.60 | $9.20 | $8.54 | $9.10 | $9.10 | 9,598,460 |
| 2024-07-30 | $8.61 | $8.67 | $8.50 | $8.60 | $8.60 | 3,387,660 |
| 2024-07-29 | $8.77 | $8.77 | $8.56 | $8.67 | $8.67 | 3,693,600 |
| 2024-07-26 | $8.62 | $8.89 | $8.59 | $8.77 | $8.77 | 3,856,760 |
| 2024-07-25 | $8.58 | $8.75 | $8.51 | $8.62 | $8.62 | 3,185,220 |
| 2024-07-24 | $8.69 | $8.78 | $8.52 | $8.56 | $8.56 | 4,359,530 |
| 2024-07-23 | $8.93 | $9.10 | $8.73 | $8.73 | $8.73 | 5,381,140 |
| 2024-07-22 | $9.03 | $9.15 | $8.87 | $8.92 | $8.92 | 5,656,320 |
| 2024-07-19 | $8.88 | $9.14 | $8.77 | $9.10 | $9.10 | 8,586,370 |
| 2024-07-18 | $8.83 | $9.06 | $8.61 | $8.91 | $8.91 | 7,333,360 |
| 2024-07-17 | $9.12 | $9.12 | $8.77 | $8.82 | $8.82 | 7,115,140 |
| 2024-07-16 | $8.60 | $9.14 | $8.55 | $9.04 | $9.04 | 14,584,830 |
| 2024-07-15 | $8.56 | $8.78 | $8.56 | $8.60 | $8.60 | 6,188,110 |
| 2024-07-12 | $8.90 | $8.95 | $8.63 | $8.67 | $8.67 | 7,260,290 |
| 2024-07-11 | $8.63 | $8.91 | $8.63 | $8.89 | $8.89 | 8,579,900 |
| 2024-07-10 | $8.68 | $8.90 | $8.49 | $8.51 | $8.51 | 7,466,520 |
| 2024-07-09 | $8.51 | $8.74 | $8.39 | $8.67 | $8.67 | 7,953,170 |
| 2024-07-08 | $8.83 | $8.83 | $8.52 | $8.56 | $8.56 | 6,311,670 |
| 2024-07-05 | $8.84 | $8.91 | $8.72 | $8.82 | $8.82 | 3,807,550 |
| 2024-07-04 | $9.17 | $9.26 | $8.94 | $9.00 | $9.00 | 5,844,710 |
| 2024-07-03 | $9.23 | $9.34 | $9.15 | $9.22 | $9.22 | 4,437,420 |
| 2024-07-02 | $9.31 | $9.32 | $9.16 | $9.22 | $9.22 | 6,598,710 |
| 2024-07-01 | $9.27 | $9.34 | $9.07 | $9.31 | $9.31 | 7,783,690 |
| 2024-06-28 | $9.30 | $9.45 | $9.15 | $9.27 | $9.27 | 9,064,920 |
| 2024-06-27 | $9.56 | $9.68 | $9.26 | $9.28 | $9.28 | 9,022,460 |
| 2024-06-26 | $9.20 | $9.67 | $9.11 | $9.65 | $9.65 | 7,882,920 |
| 2024-06-25 | $9.50 | $9.64 | $9.16 | $9.23 | $9.23 | 9,169,590 |
| 2024-06-24 | $9.65 | $9.77 | $9.40 | $9.47 | $9.47 | 7,573,920 |
| 2024-06-21 | $9.63 | $9.83 | $9.57 | $9.77 | $9.77 | 5,102,380 |
| 2024-06-20 | $9.90 | $10.08 | $9.70 | $9.71 | $9.71 | 6,314,740 |
| 2024-06-19 | $10.11 | $10.19 | $9.95 | $9.98 | $9.98 | 6,549,980 |
| 2024-06-18 | $10.08 | $10.18 | $9.93 | $10.13 | $10.13 | 7,005,640 |
| 2024-06-17 | $9.50 | $10.18 | $9.42 | $10.09 | $10.09 | 17,504,440 |
| 2024-06-14 | $9.64 | $9.64 | $9.36 | $9.50 | $9.50 | 7,277,750 |
| 2024-06-13 | $9.73 | $9.77 | $9.60 | $9.64 | $9.64 | 6,691,460 |
| 2024-06-12 | $9.74 | $9.80 | $9.67 | $9.69 | $9.69 | 4,193,430 |
| 2024-06-11 | $9.65 | $9.75 | $9.46 | $9.72 | $9.72 | 4,714,850 |
| 2024-06-07 | $9.78 | $9.78 | $9.54 | $9.65 | $9.65 | 6,482,110 |
| 2024-06-06 | $9.98 | $10.10 | $9.49 | $9.58 | $9.58 | 12,109,490 |
| 2024-06-05 | $10.05 | $10.08 | $9.93 | $9.98 | $9.98 | 5,207,780 |
| 2024-06-04 | $9.98 | $10.12 | $9.84 | $10.10 | $10.10 | 6,274,100 |
| 2024-06-03 | $10.10 | $10.18 | $9.84 | $9.99 | $9.99 | 11,278,470 |
| 2024-05-31 | $10.52 | $10.60 | $10.20 | $10.21 | $10.21 | 10,071,810 |
| 2024-05-30 | $10.72 | $10.79 | $10.47 | $10.52 | $10.52 | 7,943,450 |
| 2024-05-29 | $10.51 | $10.84 | $10.50 | $10.72 | $10.72 | 7,886,110 |
| 2024-05-28 | $10.71 | $10.79 | $10.50 | $10.51 | $10.51 | 6,708,940 |
| 2024-05-27 | $10.55 | $10.72 | $10.47 | $10.71 | $10.71 | 7,244,880 |
| 2024-05-24 | $10.65 | $10.72 | $10.48 | $10.49 | $10.49 | 7,006,860 |
| 2024-05-23 | $11.00 | $11.00 | $10.60 | $10.65 | $10.65 | 12,096,680 |
| 2024-05-22 | $11.11 | $11.24 | $10.97 | $11.12 | $11.12 | 9,917,830 |
| 2024-05-21 | $11.35 | $11.66 | $11.06 | $11.14 | $11.14 | 17,567,220 |
| 2024-05-20 | $11.12 | $11.48 | $11.03 | $11.43 | $11.43 | 18,288,030 |
| 2024-05-17 | $10.93 | $11.00 | $10.72 | $10.97 | $10.97 | 13,314,670 |
| 2024-05-16 | $11.19 | $11.26 | $10.96 | $11.02 | $11.02 | 11,314,500 |
| 2024-05-15 | $11.40 | $11.48 | $11.09 | $11.12 | $11.12 | 14,736,360 |
| 2024-05-14 | $11.22 | $11.45 | $11.20 | $11.44 | $11.44 | 14,226,640 |
| 2024-05-13 | $11.57 | $11.58 | $11.18 | $11.22 | $11.22 | 22,736,660 |
| 2024-05-10 | $12.08 | $12.18 | $11.55 | $11.84 | $11.84 | 29,243,230 |
| 2024-05-09 | $11.76 | $12.68 | $11.65 | $11.83 | $11.83 | 50,517,170 |
| 2024-05-08 | $11.26 | $11.72 | $11.06 | $11.65 | $11.65 | 38,736,690 |
| 2024-05-07 | $11.17 | $11.29 | $11.09 | $11.23 | $11.23 | 21,045,610 |
| 2024-05-06 | $10.43 | $11.41 | $10.43 | $11.20 | $11.20 | 35,099,850 |
| 2024-04-30 | $10.76 | $10.94 | $10.31 | $10.42 | $10.42 | 27,319,680 |
| 2024-04-29 | $10.80 | $11.10 | $10.71 | $11.00 | $11.00 | 19,779,650 |
| 2024-04-26 | $10.55 | $10.83 | $10.41 | $10.80 | $10.80 | 18,833,080 |
| 2024-04-25 | $10.52 | $10.92 | $10.31 | $10.62 | $10.62 | 17,048,760 |
| 2024-04-24 | $10.41 | $10.73 | $10.23 | $10.67 | $10.67 | 17,483,700 |
| 2024-04-23 | $10.85 | $11.00 | $10.43 | $10.51 | $10.51 | 24,450,260 |
| 2024-04-22 | $11.10 | $11.68 | $11.00 | $11.15 | $11.15 | 39,385,710 |
| 2024-04-19 | $10.60 | $11.21 | $10.47 | $11.18 | $11.18 | 37,818,440 |
| 2024-04-18 | $10.65 | $11.06 | $10.43 | $10.67 | $10.67 | 27,570,550 |
| 2024-04-17 | $10.20 | $10.83 | $10.20 | $10.81 | $10.81 | 31,048,760 |
| 2024-04-16 | $10.55 | $10.77 | $9.89 | $10.03 | $10.03 | 33,151,120 |
| 2024-04-15 | $11.11 | $11.27 | $10.38 | $10.60 | $10.60 | 44,836,000 |
| 2024-04-12 | $11.89 | $11.94 | $11.13 | $11.22 | $11.22 | 51,337,310 |
| 2024-04-11 | $12.00 | $12.88 | $11.68 | $11.95 | $11.95 | 82,023,910 |
| 2024-04-10 | $10.99 | $12.10 | $10.72 | $12.10 | $12.10 | 78,848,480 |
| 2024-04-09 | $10.42 | $11.05 | $10.42 | $11.00 | $11.00 | 44,378,030 |
| 2024-04-08 | $10.89 | $11.25 | $10.49 | $10.58 | $10.58 | 49,115,680 |
| 2024-04-03 | $10.53 | $11.28 | $10.41 | $10.98 | $10.98 | 68,905,680 |
| 2024-04-02 | $10.39 | $10.96 | $10.06 | $10.67 | $10.67 | 75,875,240 |
| 2024-04-01 | $9.10 | $9.99 | $9.09 | $9.99 | $9.99 | 18,875,320 |
| 2024-03-29 | $8.96 | $9.11 | $8.88 | $9.08 | $9.08 | 8,786,170 |
| 2024-03-28 | $8.71 | $9.05 | $8.71 | $8.94 | $8.94 | 9,648,350 |
| 2024-03-27 | $9.18 | $9.20 | $8.71 | $8.72 | $8.72 | 10,455,820 |
| 2024-03-26 | $9.03 | $9.25 | $8.88 | $9.19 | $9.19 | 12,426,810 |
| 2024-03-25 | $9.31 | $9.33 | $9.00 | $9.03 | $9.03 | 10,629,210 |
| 2024-03-22 | $9.64 | $9.67 | $9.25 | $9.31 | $9.31 | 13,410,900 |
| 2024-03-21 | $9.79 | $9.83 | $9.50 | $9.66 | $9.66 | 10,967,170 |
| 2024-03-20 | $9.69 | $9.81 | $9.65 | $9.73 | $9.73 | 9,492,870 |
| 2024-03-19 | $9.79 | $9.89 | $9.70 | $9.74 | $9.74 | 10,833,060 |
| 2024-03-18 | $9.79 | $9.93 | $9.61 | $9.78 | $9.78 | 14,093,580 |
| 2024-03-15 | $9.43 | $9.69 | $9.27 | $9.68 | $9.68 | 14,219,330 |
| 2024-03-14 | $9.68 | $9.79 | $9.30 | $9.44 | $9.44 | 16,242,230 |
| 2024-03-13 | $9.77 | $9.79 | $9.57 | $9.66 | $9.66 | 12,349,380 |
| 2024-03-12 | $9.80 | $9.88 | $9.63 | $9.80 | $9.80 | 18,552,820 |
| 2024-03-11 | $9.18 | $9.81 | $9.16 | $9.79 | $9.79 | 26,838,940 |
| 2024-03-08 | $9.18 | $9.30 | $8.96 | $9.11 | $9.11 | 10,929,100 |
| 2024-03-07 | $9.28 | $9.47 | $9.16 | $9.18 | $9.18 | 12,530,070 |
| 2024-03-06 | $9.08 | $9.41 | $9.03 | $9.27 | $9.27 | 14,352,540 |
| 2024-03-05 | $9.37 | $9.40 | $9.11 | $9.16 | $9.16 | 10,287,920 |
| 2024-03-04 | $9.45 | $9.56 | $9.31 | $9.41 | $9.41 | 9,468,680 |
| 2024-03-01 | $9.57 | $9.65 | $9.37 | $9.46 | $9.46 | 12,019,060 |
| 2024-02-29 | $9.15 | $9.58 | $9.12 | $9.57 | $9.57 | 14,697,760 |
| 2024-02-28 | $9.70 | $10.13 | $9.19 | $9.22 | $9.22 | 21,691,870 |
| 2024-02-27 | $9.45 | $9.65 | $9.36 | $9.65 | $9.65 | 9,612,640 |
| 2024-02-26 | $9.37 | $9.65 | $9.27 | $9.46 | $9.46 | 11,991,060 |
| 2024-02-23 | $9.17 | $9.32 | $9.11 | $9.31 | $9.31 | 11,651,050 |
| 2024-02-22 | $9.07 | $9.21 | $8.93 | $9.21 | $9.21 | 14,873,780 |
| 2024-02-21 | $8.78 | $9.36 | $8.69 | $9.10 | $9.10 | 21,806,870 |
| 2024-02-20 | $8.85 | $8.89 | $8.65 | $8.79 | $8.79 | 13,108,310 |
| 2024-02-19 | $8.89 | $9.06 | $8.66 | $8.91 | $8.91 | 19,723,620 |
| 2024-02-08 | $8.53 | $8.82 | $8.31 | $8.73 | $8.73 | 27,888,400 |
| 2024-02-07 | $8.30 | $8.89 | $8.22 | $8.50 | $8.50 | 27,486,020 |
| 2024-02-06 | $7.85 | $8.34 | $7.58 | $8.23 | $8.23 | 18,648,680 |
| 2024-02-05 | $8.53 | $8.54 | $7.68 | $7.91 | $7.91 | 17,497,650 |
| 2024-02-02 | $9.05 | $9.16 | $8.21 | $8.53 | $8.53 | 15,744,280 |
| 2024-02-01 | $9.15 | $9.28 | $8.94 | $9.05 | $9.05 | 9,529,980 |
| 2024-01-31 | $9.40 | $9.72 | $9.13 | $9.16 | $9.16 | 11,438,710 |
| 2024-01-30 | $9.86 | $9.89 | $9.42 | $9.43 | $9.43 | 7,578,900 |
| 2024-01-29 | $10.23 | $10.23 | $9.76 | $9.79 | $9.79 | 8,466,620 |
| 2024-01-26 | $10.30 | $10.41 | $10.10 | $10.11 | $10.11 | 8,796,130 |
| 2024-01-25 | $10.16 | $10.36 | $9.95 | $10.33 | $10.33 | 14,240,500 |
| 2024-01-24 | $10.29 | $10.37 | $9.78 | $10.16 | $10.16 | 10,842,480 |
| 2024-01-23 | $10.15 | $10.31 | $9.96 | $10.21 | $10.21 | 8,586,040 |
| 2024-01-22 | $10.70 | $10.79 | $10.09 | $10.15 | $10.15 | 10,016,440 |
| 2024-01-19 | $10.87 | $11.20 | $10.76 | $10.76 | $10.76 | 7,456,920 |
| 2024-01-18 | $10.80 | $10.98 | $10.54 | $10.90 | $10.90 | 10,797,900 |
| 2024-01-17 | $11.37 | $11.37 | $10.83 | $10.83 | $10.83 | 10,731,170 |
| 2024-01-16 | $11.42 | $11.58 | $11.21 | $11.38 | $11.38 | 7,031,990 |
| 2024-01-15 | $11.68 | $11.85 | $11.40 | $11.46 | $11.46 | 9,984,260 |
| 2024-01-12 | $11.65 | $11.88 | $11.57 | $11.71 | $11.71 | 8,659,710 |
| 2024-01-11 | $11.40 | $11.79 | $11.27 | $11.72 | $11.72 | 11,207,970 |
| 2024-01-10 | $11.32 | $11.59 | $11.19 | $11.40 | $11.40 | 8,767,900 |
| 2024-01-09 | $11.32 | $11.58 | $11.08 | $11.38 | $11.38 | 11,212,360 |
| 2024-01-08 | $11.36 | $11.74 | $11.21 | $11.23 | $11.23 | 11,744,520 |
| 2024-01-05 | $11.39 | $11.81 | $11.29 | $11.34 | $11.34 | 13,092,130 |
| 2024-01-04 | $11.68 | $11.68 | $11.30 | $11.42 | $11.42 | 13,425,230 |
| 2024-01-03 | $12.32 | $12.36 | $11.63 | $11.72 | $11.72 | 15,374,420 |
| 2024-01-02 | $12.46 | $12.50 | $12.29 | $12.32 | $12.32 | 6,648,230 |
| 2024-01-01 | $12.53 | $12.53 | $12.53 | $12.53 | $12.53 | 0 |
| 2023-12-29 | $12.52 | $12.60 | $12.43 | $12.53 | $12.53 | 6,949,770 |
| 2023-12-28 | $11.92 | $12.55 | $11.90 | $12.51 | $12.51 | 12,182,560 |
| 2023-12-27 | $11.91 | $12.00 | $11.75 | $11.94 | $11.94 | 5,322,150 |
| 2023-12-26 | $12.23 | $12.31 | $11.90 | $11.93 | $11.93 | 4,785,140 |
| 2023-12-25 | $12.21 | $12.39 | $12.17 | $12.21 | $12.21 | 3,364,950 |
| 2023-12-22 | $12.05 | $12.44 | $11.92 | $12.29 | $12.29 | 8,550,010 |
| 2023-12-21 | $11.82 | $12.17 | $11.75 | $12.03 | $12.03 | 5,652,850 |
| 2023-12-20 | $11.98 | $12.06 | $11.81 | $11.82 | $11.82 | 2,871,930 |
| 2023-12-19 | $12.03 | $12.14 | $11.89 | $11.96 | $11.96 | 2,944,100 |
| 2023-12-18 | $12.24 | $12.29 | $11.98 | $12.03 | $12.03 | 4,819,370 |
| 2023-12-15 | $12.28 | $12.58 | $12.21 | $12.30 | $12.30 | 4,974,530 |
| 2023-12-14 | $12.46 | $12.62 | $12.23 | $12.25 | $12.25 | 4,266,090 |
| 2023-12-13 | $12.63 | $12.66 | $12.31 | $12.34 | $12.34 | 4,693,990 |
| 2023-12-12 | $12.74 | $12.78 | $12.63 | $12.67 | $12.67 | 3,492,170 |
| 2023-12-11 | $12.66 | $12.78 | $12.43 | $12.78 | $12.78 | 5,032,400 |
| 2023-12-08 | $12.93 | $12.96 | $12.71 | $12.71 | $12.71 | 4,626,130 |
| 2023-12-07 | $13.03 | $13.03 | $12.77 | $12.89 | $12.89 | 4,117,110 |
| 2023-12-06 | $12.70 | $13.29 | $12.69 | $12.98 | $12.98 | 8,624,560 |
| 2023-12-05 | $12.89 | $13.02 | $12.70 | $12.70 | $12.70 | 4,544,680 |
| 2023-12-04 | $13.05 | $13.15 | $12.90 | $12.91 | $12.91 | 4,160,890 |
| 2023-12-01 | $13.00 | $13.13 | $12.83 | $13.05 | $13.05 | 4,102,220 |
| 2023-11-30 | $13.08 | $13.14 | $12.87 | $12.99 | $12.99 | 5,972,310 |
| 2023-11-29 | $13.21 | $13.29 | $13.04 | $13.07 | $13.07 | 3,783,080 |
| 2023-11-28 | $13.10 | $13.29 | $12.98 | $13.24 | $13.24 | 4,698,640 |
| 2023-11-27 | $13.40 | $13.46 | $13.07 | $13.10 | $13.10 | 7,420,390 |
| 2023-11-24 | $13.62 | $13.62 | $13.38 | $13.42 | $13.42 | 4,257,390 |
| 2023-11-23 | $13.58 | $13.67 | $13.47 | $13.61 | $13.61 | 4,491,070 |
| 2023-11-22 | $14.04 | $14.08 | $13.56 | $13.57 | $13.57 | 7,760,980 |
| 2023-11-21 | $14.09 | $14.26 | $14.06 | $14.07 | $14.07 | 5,559,960 |
| 2023-11-20 | $14.20 | $14.20 | $13.75 | $14.07 | $14.07 | 6,957,180 |
| 2023-11-17 | $13.89 | $14.11 | $13.76 | $14.06 | $14.06 | 5,174,500 |
| 2023-11-16 | $14.31 | $14.35 | $13.88 | $13.91 | $13.91 | 6,585,320 |
| 2023-11-15 | $14.36 | $14.50 | $14.33 | $14.36 | $14.36 | 4,715,180 |
| 2023-11-14 | $14.19 | $14.27 | $14.11 | $14.27 | $14.27 | 4,729,660 |
| 2023-11-13 | $14.05 | $14.19 | $14.02 | $14.16 | $14.16 | 4,541,650 |
| 2023-11-10 | $14.00 | $14.06 | $13.87 | $13.96 | $13.96 | 3,204,180 |
| 2023-11-09 | $13.99 | $14.24 | $13.92 | $14.07 | $14.07 | 5,118,300 |
| 2023-11-08 | $14.02 | $14.11 | $13.85 | $13.99 | $13.99 | 4,463,670 |
| 2023-11-07 | $14.10 | $14.10 | $13.78 | $13.98 | $13.98 | 4,702,620 |
| 2023-11-06 | $13.99 | $14.31 | $13.96 | $14.11 | $14.11 | 7,093,630 |
| 2023-11-03 | $13.38 | $13.97 | $13.38 | $13.88 | $13.88 | 11,543,500 |
| 2023-11-02 | $13.65 | $13.76 | $13.35 | $13.36 | $13.36 | 4,640,960 |
| 2023-11-01 | $13.52 | $13.85 | $13.48 | $13.62 | $13.62 | 7,051,460 |
| 2023-10-31 | $14.28 | $14.38 | $13.39 | $13.52 | $13.52 | 15,867,140 |
| 2023-10-30 | $14.21 | $14.51 | $14.05 | $14.35 | $14.35 | 5,938,980 |
| 2023-10-27 | $14.02 | $14.49 | $13.86 | $14.39 | $14.39 | 6,663,800 |
| 2023-10-26 | $13.98 | $14.09 | $13.60 | $14.05 | $14.05 | 4,759,480 |
| 2023-10-25 | $14.19 | $14.38 | $14.02 | $14.03 | $14.03 | 4,365,740 |
| 2023-10-24 | $13.73 | $14.20 | $13.67 | $14.12 | $14.12 | 5,896,630 |
| 2023-10-23 | $14.25 | $14.25 | $13.66 | $13.73 | $13.73 | 4,932,040 |
| 2023-10-20 | $14.03 | $14.44 | $14.01 | $14.25 | $14.25 | 5,573,730 |
| 2023-10-19 | $14.04 | $14.43 | $14.02 | $14.10 | $14.10 | 4,902,840 |
| 2023-10-18 | $14.50 | $14.56 | $14.05 | $14.11 | $14.11 | 6,482,230 |
| 2023-10-17 | $14.56 | $14.69 | $14.41 | $14.57 | $14.57 | 4,716,000 |
| 2023-10-16 | $14.90 | $14.98 | $14.46 | $14.56 | $14.56 | 7,492,990 |
| 2023-10-13 | $15.28 | $15.28 | $14.86 | $14.96 | $14.96 | 9,016,540 |
| 2023-10-12 | $14.39 | $15.69 | $14.39 | $15.37 | $15.37 | 15,548,800 |
| 2023-10-11 | $14.45 | $14.64 | $14.32 | $14.34 | $14.34 | 3,193,740 |
| 2023-10-10 | $14.57 | $14.79 | $14.38 | $14.45 | $14.45 | 4,373,470 |
| 2023-10-09 | $14.59 | $14.68 | $14.17 | $14.60 | $14.60 | 4,384,980 |
| 2023-09-28 | $14.68 | $14.88 | $14.52 | $14.56 | $14.56 | 4,311,160 |
| 2023-09-27 | $14.41 | $14.90 | $14.40 | $14.66 | $14.66 | 5,111,030 |
| 2023-09-26 | $14.58 | $14.70 | $14.43 | $14.44 | $14.44 | 3,378,050 |
| 2023-09-25 | $14.63 | $14.71 | $14.40 | $14.58 | $14.58 | 4,512,650 |
| 2023-09-22 | $14.52 | $14.66 | $14.31 | $14.64 | $14.64 | 4,812,840 |
| 2023-09-21 | $14.44 | $14.55 | $14.34 | $14.36 | $14.36 | 3,526,830 |
| 2023-09-20 | $14.78 | $14.88 | $14.48 | $14.48 | $14.48 | 4,485,560 |
| 2023-09-19 | $14.92 | $14.92 | $14.61 | $14.78 | $14.78 | 3,462,840 |
| 2023-09-18 | $14.60 | $15.20 | $14.48 | $14.92 | $14.92 | 7,339,530 |
| 2023-09-15 | $14.67 | $14.87 | $14.58 | $14.62 | $14.62 | 5,106,120 |
| 2023-09-14 | $14.61 | $14.78 | $14.56 | $14.66 | $14.66 | 4,102,980 |
| 2023-09-13 | $14.84 | $14.98 | $14.56 | $14.64 | $14.64 | 4,558,980 |
| 2023-09-12 | $15.07 | $15.22 | $14.89 | $14.92 | $14.92 | 4,346,880 |
| 2023-09-11 | $14.93 | $15.23 | $14.81 | $15.08 | $15.08 | 6,712,930 |
| 2023-09-08 | $15.00 | $15.15 | $14.88 | $14.88 | $14.88 | 4,695,720 |
| 2023-09-07 | $15.72 | $15.72 | $15.00 | $15.06 | $15.06 | 6,566,510 |
| 2023-09-06 | $15.73 | $15.78 | $15.51 | $15.68 | $15.68 | 2,709,660 |
| 2023-09-05 | $15.70 | $15.89 | $15.58 | $15.78 | $15.78 | 3,638,930 |
| 2023-09-04 | $15.50 | $15.88 | $15.30 | $15.84 | $15.84 | 6,042,410 |
| 2023-09-01 | $15.74 | $15.79 | $15.42 | $15.49 | $15.49 | 5,798,260 |
| 2023-08-31 | $16.66 | $16.86 | $15.59 | $15.69 | $15.69 | 11,759,870 |
| 2023-08-30 | $16.41 | $16.65 | $16.31 | $16.43 | $16.43 | 3,004,560 |
| 2023-08-29 | $16.01 | $16.56 | $16.01 | $16.41 | $16.41 | 4,386,680 |
| 2023-08-28 | $16.90 | $17.00 | $16.10 | $16.12 | $16.12 | 4,582,390 |
| 2023-08-25 | $16.09 | $16.29 | $15.89 | $16.13 | $16.13 | 4,434,110 |
| 2023-08-24 | $15.98 | $16.42 | $15.85 | $16.18 | $16.18 | 5,414,910 |
| 2023-08-23 | $16.47 | $16.47 | $15.82 | $15.87 | $15.87 | 5,057,640 |
| 2023-08-22 | $16.84 | $16.94 | $16.28 | $16.47 | $16.47 | 3,616,200 |
| 2023-08-21 | $16.99 | $17.19 | $16.62 | $16.79 | $16.79 | 4,262,730 |
| 2023-08-18 | $16.78 | $17.37 | $16.61 | $17.03 | $17.03 | 7,227,410 |
| 2023-08-17 | $16.55 | $16.84 | $16.30 | $16.79 | $16.79 | 3,978,330 |
| 2023-08-16 | $16.80 | $16.97 | $16.49 | $16.49 | $16.49 | 2,874,640 |
| 2023-08-15 | $16.93 | $17.17 | $16.74 | $16.81 | $16.81 | 3,132,410 |
| 2023-08-14 | $17.21 | $17.26 | $16.79 | $16.93 | $16.93 | 4,696,640 |
| 2023-08-11 | $17.52 | $17.61 | $17.27 | $17.31 | $17.31 | 4,520,010 |
| 2023-08-10 | $17.38 | $17.72 | $17.36 | $17.51 | $17.51 | 3,709,140 |
| 2023-08-09 | $17.18 | $17.56 | $17.01 | $17.53 | $17.53 | 6,175,280 |
| 2023-08-08 | $17.24 | $17.33 | $17.09 | $17.27 | $17.27 | 2,687,300 |
| 2023-08-07 | $17.42 | $17.49 | $17.07 | $17.22 | $17.22 | 4,426,120 |
| 2023-08-04 | $17.74 | $17.91 | $17.34 | $17.41 | $17.41 | 8,158,060 |
| 2023-08-03 | $17.81 | $17.94 | $17.63 | $17.74 | $17.74 | 4,260,780 |
| 2023-08-02 | $17.86 | $17.96 | $17.75 | $17.84 | $17.84 | 2,496,940 |
| 2023-08-01 | $17.90 | $18.23 | $17.75 | $17.85 | $17.85 | 3,799,150 |
| 2023-07-31 | $17.55 | $18.06 | $17.55 | $17.92 | $17.92 | 6,115,390 |
| 2023-07-28 | $17.43 | $17.59 | $17.23 | $17.55 | $17.55 | 5,162,960 |
| 2023-07-27 | $17.80 | $17.94 | $17.48 | $17.50 | $17.50 | 3,964,630 |
| 2023-07-26 | $17.66 | $17.87 | $17.61 | $17.86 | $17.86 | 4,209,360 |
| 2023-07-25 | $17.54 | $17.88 | $17.48 | $17.79 | $17.79 | 7,019,410 |
| 2023-07-24 | $17.45 | $17.58 | $17.05 | $17.40 | $17.40 | 6,102,420 |
| 2023-07-21 | $17.28 | $17.57 | $16.70 | $17.54 | $17.54 | 10,055,700 |
| 2023-07-20 | $17.39 | $17.51 | $17.28 | $17.33 | $17.33 | 3,999,600 |
| 2023-07-19 | $17.55 | $17.59 | $17.26 | $17.36 | $17.36 | 4,456,780 |
| 2023-07-18 | $17.40 | $17.79 | $17.26 | $17.60 | $17.60 | 5,805,590 |
| 2023-07-17 | $17.55 | $17.61 | $17.30 | $17.43 | $17.43 | 6,813,920 |
| 2023-07-14 | $18.14 | $18.20 | $17.68 | $17.71 | $17.71 | 9,044,880 |
| 2023-07-13 | $18.10 | $18.72 | $18.09 | $18.23 | $18.23 | 7,792,620 |
| 2023-07-12 | $18.51 | $18.58 | $18.22 | $18.25 | $18.25 | 4,683,150 |
| 2023-07-11 | $18.35 | $18.57 | $18.10 | $18.49 | $18.49 | 5,317,460 |
| 2023-07-10 | $18.64 | $18.97 | $18.44 | $18.57 | $18.57 | 5,712,690 |
| 2023-07-07 | $19.11 | $19.16 | $18.50 | $18.59 | $18.59 | 8,468,340 |
| 2023-07-06 | $19.43 | $19.52 | $19.17 | $19.21 | $19.21 | 4,518,130 |
| 2023-07-05 | $19.43 | $19.85 | $19.40 | $19.52 | $19.52 | 6,804,140 |
| 2023-07-04 | $19.64 | $19.97 | $19.36 | $19.43 | $19.43 | 8,742,640 |
| 2023-07-03 | $19.18 | $20.33 | $19.17 | $19.66 | $19.66 | 15,119,310 |
| 2023-06-30 | $19.14 | $19.53 | $18.61 | $19.19 | $19.19 | 9,241,520 |
| 2023-06-29 | $18.94 | $19.89 | $18.90 | $18.95 | $18.95 | 8,913,440 |
| 2023-06-28 | $18.99 | $19.11 | $18.75 | $18.88 | $18.88 | 4,605,010 |
| 2023-06-27 | $19.30 | $19.56 | $19.00 | $19.08 | $19.08 | 5,346,170 |
| 2023-06-26 | $19.38 | $19.50 | $18.95 | $19.31 | $19.31 | 8,019,850 |
| 2023-06-21 | $19.70 | $20.20 | $19.57 | $19.61 | $19.61 | 11,371,960 |
| 2023-06-20 | $19.27 | $20.08 | $19.01 | $19.81 | $19.81 | 13,101,460 |
| 2023-06-19 | $19.39 | $19.51 | $18.94 | $19.13 | $19.13 | 7,808,830 |
| 2023-06-16 | $19.33 | $19.60 | $19.03 | $19.39 | $19.39 | 8,989,700 |
| 2023-06-15 | $18.33 | $19.40 | $18.12 | $19.30 | $19.30 | 17,560,420 |
| 2023-06-14 | $18.51 | $18.60 | $17.91 | $18.31 | $18.31 | 10,456,310 |
| 2023-06-13 | $18.82 | $19.03 | $18.44 | $18.47 | $18.47 | 7,109,190 |
| 2023-06-12 | $18.84 | $19.09 | $18.60 | $18.88 | $18.88 | 7,815,760 |
| 2023-06-09 | $17.92 | $19.10 | $17.92 | $18.89 | $18.89 | 15,708,700 |
| 2023-06-08 | $18.30 | $18.75 | $17.82 | $17.96 | $17.96 | 9,662,090 |
| 2023-06-07 | $18.09 | $18.46 | $17.26 | $18.40 | $18.40 | 19,175,420 |
| 2023-06-06 | $18.16 | $18.41 | $18.11 | $18.26 | $18.26 | 5,916,580 |
| 2023-06-05 | $34.28 | $34.32 | $33.60 | $33.90 | $18.36 | 4,531,760 |
| 2023-06-02 | $33.22 | $34.12 | $32.81 | $34.01 | $18.42 | 6,629,560 |
| 2023-06-01 | $33.81 | $34.90 | $32.85 | $32.93 | $17.83 | 8,832,710 |
| 2023-05-31 | $33.21 | $33.66 | $32.10 | $33.51 | $18.15 | 7,738,530 |
| 2023-05-30 | $33.14 | $33.46 | $32.58 | $33.41 | $18.09 | 4,938,440 |
| 2023-05-29 | $33.89 | $33.98 | $32.96 | $33.27 | $18.02 | 3,728,960 |
| 2023-05-26 | $33.81 | $33.99 | $32.88 | $33.79 | $18.30 | 4,300,470 |
| 2023-05-25 | $33.50 | $34.30 | $33.32 | $33.86 | $18.34 | 5,292,700 |
| 2023-05-24 | $33.02 | $34.10 | $32.80 | $33.48 | $18.13 | 5,479,060 |
| 2023-05-23 | $33.45 | $34.09 | $33.11 | $33.19 | $17.97 | 3,985,310 |
| 2023-05-22 | $35.35 | $35.77 | $33.35 | $33.69 | $18.24 | 6,825,450 |
| 2023-05-19 | $33.70 | $34.18 | $33.28 | $34.07 | $18.45 | 3,791,550 |
| 2023-05-18 | $33.84 | $34.17 | $33.66 | $33.90 | $18.36 | 3,964,210 |
| 2023-05-17 | $34.50 | $34.88 | $33.82 | $34.00 | $18.41 | 3,831,260 |
| 2023-05-16 | $35.06 | $35.14 | $33.97 | $34.22 | $34.22 | 4,552,130 |
| 2023-05-15 | $34.28 | $35.49 | $34.28 | $35.09 | $35.09 | 4,859,820 |
| 2023-05-12 | $35.27 | $35.69 | $34.50 | $34.74 | $34.74 | 4,755,960 |
| 2023-05-11 | $35.50 | $36.18 | $34.91 | $35.54 | $35.54 | 4,373,800 |
| 2023-05-10 | $34.51 | $36.10 | $34.10 | $35.49 | $35.49 | 6,202,860 |
| 2023-05-09 | $35.39 | $35.40 | $33.91 | $34.73 | $34.73 | 5,925,340 |
| 2023-05-08 | $34.93 | $35.45 | $34.42 | $35.14 | $35.14 | 5,641,480 |
| 2023-05-05 | $35.66 | $35.77 | $34.63 | $35.21 | $35.21 | 5,960,740 |
| 2023-05-04 | $36.03 | $37.19 | $35.70 | $35.93 | $35.93 | 5,838,060 |
| 2023-05-03 | $36.90 | $36.90 | $36.90 | $36.90 | $36.90 | 0 |
| 2023-05-02 | $36.90 | $36.90 | $36.90 | $36.90 | $36.90 | 0 |
| 2023-04-28 | $37.80 | $37.99 | $35.84 | $36.90 | $36.90 | 14,033,950 |
| 2023-04-27 | $38.23 | $39.07 | $37.14 | $38.99 | $38.99 | 8,750,740 |
| 2023-04-26 | $34.82 | $38.46 | $34.59 | $38.46 | $38.46 | 13,391,170 |
| 2023-04-25 | $36.03 | $36.33 | $34.19 | $34.96 | $34.96 | 6,404,220 |
| 2023-04-24 | $36.37 | $36.70 | $35.88 | $36.03 | $36.03 | 4,134,950 |
| 2023-04-21 | $37.64 | $38.21 | $36.56 | $36.62 | $36.62 | 4,597,920 |
| 2023-04-20 | $38.52 | $38.76 | $37.01 | $37.64 | $37.64 | 6,971,880 |
| 2023-04-19 | $39.02 | $39.30 | $38.70 | $38.83 | $38.83 | 3,127,390 |
| 2023-04-18 | $39.77 | $40.18 | $39.00 | $39.27 | $39.27 | 4,699,050 |
| 2023-04-17 | $39.18 | $40.54 | $39.08 | $39.84 | $39.84 | 5,823,500 |
| 2023-04-14 | $38.50 | $39.97 | $38.48 | $39.19 | $39.19 | 5,051,980 |
| 2023-04-13 | $39.07 | $39.20 | $38.37 | $38.60 | $38.60 | 3,825,830 |
| 2023-04-12 | $39.86 | $40.29 | $38.70 | $39.07 | $39.07 | 5,480,280 |
| 2023-04-11 | $40.30 | $40.30 | $39.50 | $39.97 | $39.97 | 3,265,320 |
| 2023-04-10 | $39.66 | $40.50 | $39.66 | $40.30 | $40.30 | 4,386,600 |
| 2023-04-07 | $39.54 | $40.25 | $39.33 | $39.78 | $39.78 | 5,082,070 |
| 2023-04-06 | $38.68 | $40.05 | $38.40 | $39.51 | $39.51 | 6,377,700 |
| 2023-04-05 | $38.76 | $38.76 | $38.76 | $38.76 | $38.76 | 0 |
| 2023-04-04 | $40.40 | $40.40 | $38.30 | $38.76 | $38.76 | 8,450,440 |
| 2023-04-03 | $40.40 | $40.88 | $40.09 | $40.39 | $40.39 | 4,784,080 |
| 2023-03-31 | $40.55 | $41.80 | $40.20 | $40.70 | $40.70 | 6,549,830 |
| 2023-03-30 | $40.71 | $41.07 | $39.83 | $40.30 | $40.30 | 5,445,940 |
| 2023-03-29 | $40.80 | $42.24 | $40.59 | $40.70 | $40.70 | 7,438,780 |
| 2023-03-28 | $42.00 | $42.62 | $40.70 | $40.85 | $40.85 | 6,108,510 |
| 2023-03-27 | $41.25 | $42.88 | $41.02 | $42.46 | $42.46 | 10,278,230 |
| 2023-03-24 | $40.86 | $41.93 | $40.44 | $41.50 | $41.50 | 6,501,460 |
| 2023-03-23 | $40.50 | $41.27 | $40.16 | $40.86 | $40.86 | 5,100,550 |
| 2023-03-22 | $41.85 | $42.25 | $40.67 | $40.81 | $40.81 | 10,950,950 |
| 2023-03-21 | $39.55 | $40.66 | $39.21 | $40.38 | $40.38 | 7,054,180 |
| 2023-03-20 | $39.01 | $40.10 | $37.54 | $39.96 | $39.96 | 6,891,750 |
| 2023-03-17 | $39.60 | $39.83 | $38.95 | $39.28 | $39.28 | 4,595,880 |
| 2023-03-16 | $40.48 | $40.48 | $39.28 | $39.50 | $39.50 | 4,591,440 |
| 2023-03-15 | $40.47 | $41.88 | $40.47 | $40.60 | $40.60 | 9,850,130 |
| 2023-03-14 | $39.36 | $41.49 | $38.56 | $40.46 | $40.46 | 10,879,430 |
| 2023-03-13 | $39.11 | $39.65 | $38.78 | $39.60 | $39.60 | 7,003,400 |
| 2023-03-10 | $39.09 | $39.49 | $38.51 | $38.81 | $38.81 | 7,822,850 |
| 2023-03-09 | $40.13 | $40.44 | $39.41 | $39.58 | $39.58 | 4,677,000 |
| 2023-03-08 | $40.07 | $40.70 | $39.95 | $40.28 | $40.28 | 2,876,880 |
| 2023-03-07 | $40.96 | $41.25 | $40.25 | $40.31 | $40.31 | 3,715,030 |
| 2023-03-06 | $41.82 | $41.82 | $40.08 | $41.07 | $41.07 | 4,792,500 |
| 2023-03-03 | $40.80 | $41.24 | $40.75 | $41.00 | $41.00 | 3,763,920 |
| 2023-03-02 | $41.89 | $41.89 | $40.85 | $40.98 | $40.98 | 7,424,710 |
| 2023-03-01 | $42.33 | $42.35 | $41.77 | $41.91 | $41.91 | 3,885,620 |
| 2023-02-28 | $42.50 | $42.73 | $41.50 | $42.32 | $42.32 | 7,215,780 |
| 2023-02-27 | $42.70 | $43.15 | $42.20 | $42.65 | $42.65 | 5,955,290 |
| 2023-02-24 | $42.80 | $43.09 | $42.01 | $42.71 | $42.71 | 5,781,760 |
| 2023-02-23 | $42.29 | $42.90 | $42.17 | $42.68 | $42.68 | 4,631,900 |
| 2023-02-22 | $42.66 | $42.79 | $41.90 | $42.17 | $42.17 | 4,928,310 |
| 2023-02-21 | $42.88 | $43.47 | $42.64 | $42.80 | $42.80 | 5,684,130 |
| 2023-02-20 | $42.88 | $43.17 | $42.23 | $42.99 | $42.99 | 7,258,700 |
| 2023-02-17 | $43.40 | $43.80 | $43.11 | $43.17 | $43.17 | 4,304,030 |
| 2023-02-16 | $44.67 | $45.16 | $43.40 | $43.59 | $43.59 | 5,720,370 |
| 2023-02-15 | $45.91 | $46.15 | $44.72 | $44.89 | $44.89 | 5,615,410 |
| 2023-02-14 | $45.80 | $46.29 | $45.28 | $45.95 | $45.95 | 4,758,730 |
| 2023-02-13 | $45.63 | $46.28 | $45.28 | $45.73 | $45.73 | 5,200,890 |
| 2023-02-10 | $47.16 | $47.16 | $45.47 | $46.00 | $46.00 | 7,450,210 |
| 2023-02-09 | $47.20 | $47.80 | $46.69 | $47.29 | $47.29 | 5,493,310 |
| 2023-02-08 | $47.47 | $48.26 | $47.16 | $47.35 | $47.35 | 5,152,600 |
| 2023-02-07 | $48.16 | $48.20 | $46.77 | $47.70 | $47.70 | 8,041,610 |
| 2023-02-06 | $48.88 | $48.88 | $47.20 | $47.64 | $47.64 | 5,879,410 |
| 2023-02-03 | $50.00 | $50.25 | $48.05 | $48.38 | $48.38 | 9,719,080 |
| 2023-02-02 | $51.30 | $52.39 | $50.00 | $50.57 | $50.57 | 9,284,830 |
| 2023-02-01 | $51.16 | $51.88 | $50.77 | $51.10 | $51.10 | 7,099,390 |
| 2023-01-31 | $50.19 | $51.80 | $48.50 | $51.00 | $51.00 | 9,263,410 |
| 2023-01-30 | $49.20 | $50.59 | $48.60 | $50.30 | $50.30 | 12,515,780 |
| 2023-01-20 | $46.15 | $47.93 | $46.00 | $47.65 | $47.65 | 6,964,770 |
| 2023-01-19 | $46.11 | $46.98 | $45.55 | $46.15 | $46.15 | 4,672,070 |
| 2023-01-18 | $45.40 | $46.49 | $45.16 | $46.05 | $46.05 | 4,175,320 |
| 2023-01-17 | $45.47 | $46.08 | $44.87 | $45.40 | $45.40 | 5,357,120 |
| 2023-01-16 | $45.52 | $46.20 | $44.91 | $45.20 | $45.20 | 5,370,790 |
| 2023-01-13 | $45.75 | $47.07 | $45.07 | $45.54 | $45.54 | 5,817,940 |
| 2023-01-12 | $45.11 | $47.09 | $45.11 | $45.54 | $45.54 | 6,671,460 |
| 2023-01-11 | $46.12 | $46.27 | $45.05 | $45.10 | $45.10 | 3,482,780 |
| 2023-01-10 | $46.10 | $46.80 | $44.88 | $45.81 | $45.81 | 6,780,380 |
| 2023-01-09 | $47.06 | $47.40 | $45.74 | $46.30 | $46.30 | 7,504,590 |
| 2023-01-06 | $42.83 | $46.97 | $42.62 | $46.53 | $46.53 | 11,533,880 |
| 2023-01-05 | $42.00 | $43.78 | $41.51 | $43.43 | $43.43 | 8,245,780 |
| 2023-01-04 | $44.31 | $44.36 | $41.18 | $41.55 | $41.55 | 8,099,920 |
| 2023-01-03 | $41.04 | $44.54 | $40.80 | $44.25 | $44.25 | 8,316,250 |
| 2023-01-02 | $41.04 | $41.04 | $41.04 | $41.04 | $41.04 | 0 |
| 2022-12-30 | $42.40 | $42.41 | $40.87 | $41.04 | $41.04 | 4,303,590 |
| 2022-12-29 | $42.71 | $42.96 | $41.60 | $41.90 | $41.90 | 3,509,790 |
| 2022-12-28 | $43.11 | $43.57 | $42.20 | $42.29 | $42.29 | 4,030,030 |
| 2022-12-27 | $43.03 | $44.05 | $43.03 | $43.40 | $43.40 | 4,191,290 |
| 2022-12-26 | $41.39 | $43.58 | $41.39 | $43.39 | $43.39 | 4,883,850 |
| 2022-12-23 | $41.08 | $42.29 | $40.55 | $41.56 | $41.56 | 4,894,440 |
| 2022-12-22 | $43.57 | $43.66 | $41.80 | $42.29 | $42.29 | 3,696,010 |
| 2022-12-21 | $43.94 | $43.98 | $42.85 | $43.16 | $43.16 | 2,744,640 |
| 2022-12-20 | $44.75 | $45.69 | $43.71 | $43.88 | $43.88 | 3,190,730 |
| 2022-12-19 | $42.86 | $45.30 | $42.86 | $44.75 | $44.75 | 7,409,920 |
| 2022-12-16 | $45.49 | $45.61 | $43.08 | $43.25 | $43.25 | 5,544,320 |
| 2022-12-15 | $45.03 | $46.09 | $44.50 | $46.06 | $46.06 | 4,145,210 |
| 2022-12-14 | $45.70 | $46.37 | $45.10 | $45.48 | $45.48 | 3,277,010 |
| 2022-12-13 | $46.57 | $47.18 | $45.69 | $45.71 | $45.71 | 3,357,670 |
| 2022-12-12 | $47.47 | $47.47 | $45.50 | $46.57 | $46.57 | 3,797,830 |
| 2022-12-09 | $47.55 | $48.27 | $47.02 | $47.55 | $47.55 | 4,398,000 |
| 2022-12-08 | $47.51 | $49.30 | $47.31 | $47.51 | $47.51 | 4,933,400 |
| 2022-12-07 | $48.01 | $49.30 | $47.12 | $47.62 | $47.62 | 7,399,780 |
| 2022-12-06 | $46.40 | $48.70 | $45.70 | $48.01 | $48.01 | 8,102,880 |
| 2022-12-05 | $47.74 | $47.80 | $45.98 | $46.56 | $46.56 | 5,594,890 |
| 2022-12-01 | $46.11 | $48.34 | $46.10 | $47.55 | $47.55 | 9,607,730 |
| 2022-11-30 | $45.20 | $46.59 | $45.00 | $45.88 | $45.88 | 6,725,730 |
| 2022-11-29 | $47.33 | $47.60 | $45.13 | $45.41 | $45.41 | 8,819,620 |
| 2022-11-28 | $44.51 | $47.80 | $44.11 | $47.25 | $47.25 | 9,071,350 |
| 2022-11-25 | $46.00 | $46.52 | $45.31 | $45.56 | $45.56 | 5,581,460 |
| 2022-11-24 | $47.02 | $47.66 | $46.26 | $46.52 | $46.52 | 8,267,450 |
| 2022-11-23 | $46.57 | $47.96 | $45.61 | $47.57 | $47.57 | 6,616,350 |
| 2022-11-22 | $46.55 | $48.50 | $46.44 | $46.80 | $46.80 | 8,599,400 |
| 2022-11-21 | $44.06 | $47.16 | $44.06 | $46.99 | $46.99 | 9,101,570 |
| 2022-11-18 | $45.51 | $46.25 | $44.48 | $44.99 | $44.99 | 6,597,980 |
| 2022-11-17 | $47.32 | $47.87 | $45.18 | $45.59 | $45.59 | 8,811,620 |
| 2022-11-16 | $48.33 | $49.10 | $47.91 | $47.99 | $47.99 | 5,579,950 |
| 2022-11-15 | $48.20 | $48.81 | $46.59 | $48.81 | $48.81 | 11,190,170 |
| 2022-11-14 | $50.02 | $51.39 | $47.70 | $48.03 | $48.03 | 10,694,640 |
| 2022-11-11 | $52.70 | $52.95 | $50.58 | $50.91 | $50.91 | 7,046,660 |
| 2022-11-10 | $52.14 | $52.84 | $49.60 | $50.50 | $50.50 | 9,259,350 |
| 2022-11-09 | $52.63 | $54.70 | $52.25 | $52.94 | $52.94 | 6,076,450 |
| 2022-11-08 | $52.99 | $54.84 | $52.53 | $53.48 | $53.48 | 8,704,450 |
| 2022-11-07 | $57.10 | $58.50 | $52.45 | $53.00 | $53.00 | 15,914,520 |
| 2022-11-04 | $51.58 | $57.38 | $51.38 | $57.10 | $57.10 | 11,745,140 |
| 2022-11-03 | $51.50 | $54.08 | $51.50 | $52.88 | $52.88 | 5,186,370 |
| 2022-11-02 | $51.88 | $53.28 | $50.78 | $52.75 | $52.75 | 7,461,460 |
| 2022-11-01 | $48.73 | $51.33 | $48.73 | $51.28 | $51.28 | 9,691,950 |
| 2022-10-31 | $50.50 | $53.00 | $48.80 | $49.10 | $49.10 | 11,563,120 |
| 2022-10-28 | $52.00 | $52.98 | $50.05 | $51.05 | $51.05 | 8,612,280 |
| 2022-10-27 | $53.51 | $55.66 | $52.84 | $52.89 | $52.89 | 7,260,410 |
| 2022-10-26 | $54.39 | $55.29 | $52.53 | $54.45 | $54.45 | 6,672,950 |
| 2022-10-25 | $52.29 | $55.55 | $51.75 | $54.37 | $54.37 | 8,223,800 |
| 2022-10-24 | $53.09 | $55.15 | $52.10 | $53.25 | $53.25 | 9,742,270 |
| 2022-10-21 | $53.50 | $54.38 | $52.00 | $52.68 | $52.68 | 6,146,400 |
| 2022-10-20 | $56.97 | $56.97 | $53.00 | $53.00 | $53.00 | 10,718,830 |
| 2022-10-19 | $54.60 | $59.71 | $54.60 | $57.22 | $57.22 | 8,493,320 |
| 2022-10-18 | $54.52 | $57.42 | $54.40 | $55.55 | $55.55 | 8,010,770 |
| 2022-10-17 | $55.62 | $56.89 | $52.92 | $54.30 | $54.30 | 11,603,380 |
| 2022-10-14 | $59.87 | $59.88 | $54.95 | $56.70 | $56.70 | 14,191,130 |
| 2022-10-13 | $59.00 | $61.88 | $58.47 | $58.70 | $58.70 | 8,990,810 |
| 2022-10-12 | $58.20 | $60.10 | $55.60 | $59.95 | $59.95 | 10,811,090 |
| 2022-10-11 | $55.00 | $58.34 | $54.06 | $58.00 | $58.00 | 8,398,830 |
| 2022-10-10 | $55.09 | $57.34 | $53.52 | $54.50 | $54.50 | 7,666,920 |
| 2022-09-30 | $55.10 | $56.88 | $53.77 | $56.08 | $56.08 | 7,718,290 |
| 2022-09-29 | $57.20 | $57.60 | $54.90 | $55.98 | $55.98 | 7,660,480 |
| 2022-09-28 | $59.26 | $60.51 | $55.68 | $56.00 | $56.00 | 7,158,950 |
| 2022-09-27 | $57.93 | $59.98 | $57.57 | $59.18 | $59.18 | 8,987,630 |
| 2022-09-26 | $54.16 | $58.75 | $53.10 | $57.63 | $57.63 | 10,469,880 |
| 2022-09-23 | $55.96 | $56.50 | $52.78 | $54.30 | $54.30 | 7,086,750 |
| 2022-09-22 | $55.33 | $56.57 | $53.73 | $55.61 | $55.61 | 6,908,540 |
| 2022-09-21 | $55.33 | $56.47 | $54.08 | $55.50 | $55.50 | 7,365,010 |
| 2022-09-20 | $52.60 | $56.50 | $51.75 | $54.83 | $54.83 | 8,418,940 |
| 2022-09-19 | $52.52 | $53.56 | $51.00 | $51.63 | $51.63 | 6,827,050 |
| 2022-09-16 | $54.10 | $54.43 | $51.51 | $51.51 | $51.51 | 9,117,880 |
| 2022-09-15 | $56.92 | $58.10 | $53.49 | $54.43 | $54.43 | 9,654,140 |
| 2022-09-14 | $57.58 | $60.20 | $55.91 | $57.06 | $57.06 | 8,995,470 |
| 2022-09-13 | $60.01 | $61.94 | $59.27 | $59.61 | $59.61 | 6,447,210 |
| 2022-09-12 | $61.00 | $61.00 | $61.00 | $61.00 | $61.00 | 0 |
| 2022-09-09 | $59.91 | $61.10 | $58.90 | $61.00 | $61.00 | 4,906,810 |
| 2022-09-08 | $63.37 | $63.49 | $60.21 | $60.33 | $60.33 | 7,826,200 |
| 2022-09-07 | $58.47 | $64.68 | $58.30 | $63.25 | $63.25 | 11,083,030 |
| 2022-09-06 | $59.74 | $60.10 | $58.00 | $58.80 | $58.80 | 6,353,350 |
| 2022-09-05 | $57.06 | $60.72 | $57.06 | $59.05 | $59.05 | 7,244,510 |
| 2022-09-02 | $56.16 | $59.12 | $54.70 | $57.62 | $57.62 | 8,843,930 |
| 2022-09-01 | $56.30 | $57.29 | $55.28 | $55.69 | $55.69 | 5,831,700 |
| 2022-08-31 | $59.41 | $60.51 | $55.66 | $56.30 | $56.30 | 9,314,750 |
| 2022-08-30 | $61.00 | $61.90 | $59.08 | $59.50 | $59.50 | 5,707,590 |
| 2022-08-29 | $57.18 | $61.40 | $57.18 | $60.50 | $60.50 | 8,760,030 |
| 2022-08-26 | $58.33 | $60.48 | $57.61 | $58.35 | $58.35 | 7,030,200 |
| 2022-08-25 | $59.26 | $59.60 | $56.70 | $58.35 | $58.35 | 11,718,100 |
| 2022-08-24 | $64.84 | $66.90 | $59.02 | $59.02 | $59.02 | 17,112,600 |
| 2022-08-23 | $64.50 | $67.69 | $64.50 | $65.58 | $65.58 | 22,451,930 |
| 2022-08-22 | $59.11 | $61.85 | $59.11 | $61.54 | $61.54 | 9,476,800 |
| 2022-08-19 | $63.17 | $63.42 | $59.78 | $60.15 | $60.15 | 13,230,430 |
| 2022-08-18 | $64.68 | $67.60 | $62.00 | $63.00 | $63.00 | 13,873,170 |
| 2022-08-17 | $64.00 | $64.85 | $60.80 | $64.65 | $64.65 | 11,501,920 |
| 2022-08-16 | $63.76 | $66.22 | $62.15 | $64.00 | $64.00 | 10,680,870 |
| 2022-08-15 | $62.97 | $64.00 | $61.51 | $63.04 | $63.04 | 8,921,600 |
| 2022-08-12 | $63.00 | $64.00 | $62.00 | $62.35 | $62.35 | 6,378,100 |
| 2022-08-11 | $64.60 | $64.60 | $62.90 | $63.68 | $63.68 | 10,341,100 |
| 2022-08-10 | $65.13 | $66.83 | $63.50 | $64.10 | $64.10 | 8,827,790 |
| 2022-08-09 | $66.40 | $68.16 | $65.15 | $65.90 | $65.90 | 8,870,840 |
| 2022-08-08 | $62.00 | $67.40 | $60.69 | $66.70 | $66.70 | 13,963,210 |
| 2022-08-05 | $64.02 | $65.68 | $62.08 | $63.00 | $63.00 | 11,139,880 |
| 2022-08-04 | $66.36 | $66.36 | $62.13 | $64.00 | $64.00 | 14,494,700 |
| 2022-08-03 | $65.50 | $67.48 | $63.35 | $65.80 | $65.80 | 14,605,850 |
| 2022-08-02 | $66.26 | $66.65 | $61.57 | $65.14 | $65.14 | 20,543,260 |
| 2022-08-01 | $70.58 | $71.80 | $64.10 | $67.80 | $67.80 | 19,227,530 |
| 2022-07-29 | $70.20 | $71.73 | $69.67 | $71.00 | $71.00 | 9,849,690 |
| 2022-07-28 | $69.00 | $73.00 | $65.65 | $71.73 | $71.73 | 14,602,940 |
| 2022-07-27 | $68.40 | $70.08 | $66.88 | $67.89 | $67.89 | 11,068,350 |
| 2022-07-26 | $65.93 | $69.50 | $63.50 | $69.11 | $69.11 | 13,796,720 |
| 2022-07-25 | $63.79 | $68.96 | $62.50 | $65.40 | $65.40 | 13,104,480 |
| 2022-07-22 | $63.45 | $66.18 | $62.55 | $63.84 | $63.64 | 7,835,420 |
| 2022-07-21 | $63.04 | $66.85 | $63.00 | $63.45 | $63.25 | 12,459,320 |
| 2022-07-20 | $63.00 | $63.87 | $61.05 | $63.10 | $62.90 | 9,417,890 |
| 2022-07-19 | $63.99 | $64.64 | $61.44 | $62.58 | $62.38 | 13,091,160 |
| 2022-07-18 | $59.82 | $65.30 | $59.82 | $64.00 | $63.80 | 22,445,160 |
| 2022-07-15 | $57.00 | $59.50 | $57.00 | $59.50 | $59.31 | 16,689,500 |
| 2022-07-14 | $49.26 | $54.60 | $49.11 | $54.09 | $53.92 | 13,134,320 |
| 2022-07-13 | $50.40 | $51.40 | $47.85 | $50.26 | $50.10 | 9,516,030 |
| 2022-07-12 | $51.40 | $52.66 | $50.18 | $50.25 | $50.09 | 6,313,030 |
| 2022-07-11 | $51.80 | $52.79 | $50.43 | $51.80 | $51.63 | 8,541,990 |
| 2022-07-08 | $51.90 | $53.30 | $51.55 | $51.80 | $51.63 | 5,252,350 |
| 2022-07-07 | $51.66 | $52.41 | $50.41 | $52.09 | $51.92 | 5,729,910 |
| 2022-07-06 | $52.12 | $53.60 | $51.35 | $51.85 | $51.68 | 8,293,350 |
| 2022-07-05 | $49.89 | $53.62 | $49.00 | $52.12 | $51.95 | 16,374,170 |
| 2022-07-04 | $46.48 | $51.01 | $46.48 | $49.89 | $49.73 | 17,120,280 |
| 2022-07-01 | $45.08 | $47.26 | $44.57 | $46.37 | $46.22 | 8,317,750 |
| 2022-06-30 | $44.20 | $46.03 | $43.15 | $45.20 | $45.06 | 11,028,190 |
| 2022-06-29 | $47.15 | $47.48 | $43.16 | $43.33 | $43.19 | 16,216,340 |
| 2022-06-28 | $47.47 | $49.60 | $46.60 | $47.13 | $46.98 | 11,554,190 |
| 2022-06-27 | $46.10 | $48.57 | $46.10 | $47.98 | $47.83 | 12,924,120 |
| 2022-06-24 | $46.00 | $47.10 | $45.50 | $45.90 | $45.75 | 15,316,860 |
| 2022-06-23 | $42.39 | $45.90 | $40.89 | $45.90 | $45.75 | 14,813,680 |
| 2022-06-22 | $41.00 | $42.63 | $40.05 | $41.73 | $41.60 | 13,429,620 |
| 2022-06-21 | $40.80 | $42.22 | $39.60 | $40.53 | $40.40 | 14,224,760 |
| 2022-06-20 | $39.27 | $41.97 | $39.27 | $41.29 | $41.16 | 24,646,730 |
| 2022-06-17 | $37.48 | $38.69 | $36.91 | $38.15 | $38.03 | 9,977,150 |
| 2022-06-16 | $36.04 | $37.27 | $36.04 | $36.51 | $36.39 | 5,970,080 |
| 2022-06-15 | $36.99 | $37.27 | $35.80 | $36.04 | $35.92 | 7,030,890 |
| 2022-06-14 | $37.03 | $37.20 | $35.60 | $36.34 | $36.22 | 7,858,300 |
| 2022-06-13 | $36.55 | $37.12 | $35.88 | $36.85 | $36.73 | 10,214,560 |
| 2022-06-10 | $33.52 | $37.05 | $33.52 | $37.05 | $36.93 | 13,909,530 |
| 2022-06-09 | $34.41 | $34.55 | $33.28 | $33.68 | $33.57 | 4,782,430 |
| 2022-06-08 | $34.80 | $35.93 | $33.38 | $34.36 | $34.25 | 8,181,760 |
| 2022-06-07 | $34.44 | $35.98 | $33.75 | $35.07 | $34.96 | 7,991,340 |
| 2022-06-06 | $34.11 | $36.05 | $33.02 | $34.79 | $34.68 | 10,705,110 |
| 2022-06-02 | $32.73 | $34.20 | $32.62 | $33.79 | $33.68 | 8,990,100 |
| 2022-06-01 | $33.13 | $33.59 | $32.29 | $32.77 | $32.67 | 5,586,210 |
| 2022-05-31 | $31.40 | $33.86 | $31.40 | $33.27 | $33.16 | 10,238,230 |
| 2022-05-30 | $31.37 | $31.96 | $30.57 | $31.37 | $31.27 | 5,561,380 |
| 2022-05-27 | $30.20 | $32.17 | $29.99 | $30.74 | $30.64 | 7,558,390 |
| 2022-05-26 | $29.75 | $30.45 | $29.06 | $29.76 | $29.66 | 3,784,090 |
| 2022-05-25 | $29.45 | $30.50 | $28.90 | $29.58 | $29.49 | 4,764,630 |
| 2022-05-24 | $31.00 | $31.36 | $29.41 | $29.42 | $29.33 | 7,849,480 |
| 2022-05-23 | $31.88 | $32.10 | $31.02 | $31.27 | $31.17 | 5,505,090 |
| 2022-05-20 | $31.26 | $31.78 | $30.86 | $31.02 | $30.92 | 4,292,340 |
| 2022-05-19 | $30.00 | $31.43 | $30.00 | $31.31 | $31.21 | 4,180,600 |
| 2022-05-18 | $31.10 | $31.78 | $30.80 | $31.10 | $31.00 | 3,797,470 |
| 2022-05-17 | $30.55 | $31.45 | $30.33 | $31.03 | $30.93 | 5,968,830 |
| 2022-05-16 | $30.50 | $31.49 | $30.16 | $31.00 | $30.90 | 6,466,340 |
| 2022-05-13 | $30.02 | $30.63 | $29.50 | $30.47 | $30.37 | 6,662,570 |
| 2022-05-12 | $29.51 | $30.10 | $29.16 | $29.47 | $29.38 | 4,714,200 |
| 2022-05-11 | $28.62 | $30.85 | $28.61 | $29.92 | $29.82 | 9,557,420 |
| 2022-05-10 | $26.59 | $29.93 | $26.50 | $28.83 | $28.74 | 9,402,180 |
| 2022-05-09 | $26.72 | $27.68 | $26.20 | $27.21 | $27.12 | 4,993,800 |
| 2022-05-06 | $25.90 | $27.18 | $25.85 | $26.65 | $26.56 | 4,380,910 |
| 2022-05-05 | $26.51 | $28.20 | $26.47 | $27.05 | $26.96 | 7,524,650 |
| 2022-05-04 | $27.00 | $27.00 | $27.00 | $27.00 | $26.91 | 0 |
| 2022-05-03 | $27.00 | $27.00 | $27.00 | $27.00 | $26.91 | 0 |
| 2022-04-29 | $26.33 | $27.41 | $25.69 | $27.00 | $26.91 | 8,812,470 |
| 2022-04-28 | $25.66 | $26.60 | $25.44 | $26.15 | $26.07 | 7,134,470 |
| 2022-04-27 | $23.39 | $26.13 | $23.33 | $26.13 | $26.05 | 8,512,000 |
| 2022-04-26 | $24.60 | $25.25 | $23.18 | $23.75 | $23.67 | 7,765,260 |
| 2022-04-25 | $26.95 | $27.19 | $25.05 | $25.05 | $24.97 | 6,262,550 |
| 2022-04-22 | $27.21 | $28.53 | $26.40 | $27.83 | $27.74 | 6,443,580 |
| 2022-04-21 | $28.60 | $29.30 | $26.93 | $27.10 | $27.01 | 5,895,000 |
| 2022-04-20 | $30.64 | $30.76 | $28.31 | $28.77 | $28.68 | 6,749,310 |
| 2022-04-19 | $31.60 | $32.00 | $30.30 | $30.63 | $30.53 | 3,300,000 |
| 2022-04-18 | $29.64 | $31.58 | $28.43 | $31.43 | $31.33 | 7,243,970 |
| 2022-04-15 | $30.67 | $30.89 | $29.00 | $29.90 | $29.80 | 6,168,100 |
| 2022-04-14 | $31.52 | $31.69 | $30.02 | $30.67 | $30.57 | 5,463,950 |
| 2022-04-13 | $31.78 | $32.30 | $30.88 | $31.57 | $31.47 | 4,328,330 |
| 2022-04-12 | $33.10 | $33.35 | $31.11 | $31.77 | $31.67 | 8,510,420 |
| 2022-04-11 | $34.07 | $34.16 | $33.01 | $33.07 | $32.96 | 4,874,560 |
| 2022-04-08 | $35.33 | $35.63 | $34.38 | $34.43 | $34.32 | 3,488,050 |
| 2022-04-07 | $35.62 | $36.60 | $35.08 | $35.33 | $35.22 | 4,422,520 |
| 2022-04-06 | $36.36 | $36.65 | $35.30 | $36.47 | $36.35 | 3,572,900 |
| 2022-04-05 | $36.63 | $36.63 | $36.63 | $36.63 | $36.51 | 0 |
| 2022-04-04 | $36.63 | $36.63 | $36.63 | $36.63 | $36.51 | 0 |
| 2022-04-01 | $36.62 | $37.21 | $36.35 | $36.63 | $36.51 | 3,172,420 |
| 2022-03-31 | $38.01 | $38.24 | $36.30 | $36.62 | $36.50 | 6,305,600 |
| 2022-03-30 | $36.60 | $38.66 | $36.40 | $38.30 | $38.18 | 9,501,750 |
| 2022-03-29 | $37.80 | $37.80 | $36.10 | $36.32 | $36.20 | 9,463,440 |
| 2022-03-28 | $35.78 | $36.57 | $34.82 | $35.59 | $35.48 | 5,659,470 |
| 2022-03-25 | $38.02 | $38.10 | $36.53 | $36.60 | $36.48 | 3,317,750 |
| 2022-03-24 | $37.65 | $38.10 | $36.61 | $37.59 | $37.47 | 4,121,700 |
| 2022-03-23 | $38.55 | $38.55 | $37.00 | $37.90 | $37.78 | 4,100,550 |
| 2022-03-22 | $37.70 | $38.35 | $37.51 | $37.86 | $37.74 | 4,145,300 |
| 2022-03-21 | $36.80 | $38.70 | $36.80 | $37.99 | $37.87 | 6,597,230 |
| 2022-03-18 | $37.58 | $38.02 | $36.45 | $37.16 | $37.04 | 6,397,620 |
| 2022-03-17 | $37.20 | $38.38 | $36.88 | $37.20 | $37.08 | 10,421,170 |
| 2022-03-16 | $33.98 | $36.65 | $32.90 | $36.65 | $36.53 | 9,942,950 |
| 2022-03-15 | $34.34 | $34.81 | $33.30 | $33.32 | $33.21 | 6,808,560 |
| 2022-03-14 | $36.05 | $36.05 | $34.30 | $34.35 | $34.24 | 5,241,180 |
| 2022-03-11 | $35.98 | $36.47 | $34.91 | $35.89 | $35.78 | 5,306,370 |
| 2022-03-10 | $34.60 | $36.30 | $34.50 | $36.05 | $35.93 | 7,879,350 |
| 2022-03-09 | $33.59 | $34.77 | $32.30 | $33.72 | $33.61 | 5,376,170 |
| 2022-03-08 | $34.93 | $35.50 | $33.36 | $33.59 | $33.48 | 5,951,500 |
| 2022-03-07 | $36.00 | $36.20 | $34.68 | $34.90 | $34.79 | 4,209,290 |
| 2022-03-04 | $37.17 | $37.74 | $36.30 | $36.50 | $36.38 | 5,024,570 |
| 2022-03-03 | $38.68 | $38.94 | $37.56 | $37.59 | $37.47 | 6,444,080 |
| 2022-03-02 | $39.00 | $39.35 | $38.04 | $38.40 | $38.28 | 5,434,390 |
| 2022-03-01 | $39.23 | $39.90 | $38.53 | $38.81 | $38.69 | 6,707,120 |
| 2022-02-28 | $38.20 | $39.15 | $37.66 | $38.88 | $38.76 | 8,072,770 |
| 2022-02-25 | $38.06 | $39.54 | $37.25 | $37.41 | $37.29 | 8,552,020 |
| 2022-02-24 | $38.60 | $39.60 | $36.85 | $37.82 | $37.70 | 9,998,240 |
| 2022-02-23 | $35.85 | $38.56 | $35.67 | $38.35 | $38.23 | 11,869,040 |
| 2022-02-22 | $35.00 | $35.95 | $34.81 | $35.75 | $35.64 | 3,734,500 |
| 2022-02-21 | $35.56 | $36.10 | $34.84 | $35.48 | $35.37 | 4,708,580 |
| 2022-02-18 | $36.60 | $37.40 | $35.71 | $35.92 | $35.81 | 5,105,150 |
| 2022-02-17 | $35.73 | $37.11 | $35.00 | $36.96 | $36.84 | 9,609,150 |
| 2022-02-16 | $34.71 | $36.86 | $34.50 | $35.59 | $35.48 | 9,142,800 |
| 2022-02-15 | $33.93 | $34.79 | $33.18 | $34.61 | $34.50 | 4,807,270 |
| 2022-02-14 | $32.71 | $35.10 | $32.71 | $33.69 | $33.58 | 5,911,100 |
| 2022-02-11 | $34.28 | $34.99 | $33.50 | $33.65 | $33.54 | 3,903,400 |
| 2022-02-10 | $36.94 | $37.10 | $34.28 | $34.50 | $34.39 | 7,264,910 |
| 2022-02-09 | $34.70 | $37.65 | $34.35 | $36.83 | $36.71 | 8,077,980 |
| 2022-02-08 | $35.87 | $36.20 | $33.04 | $34.47 | $34.36 | 6,442,520 |
| 2022-02-07 | $36.45 | $36.99 | $34.99 | $36.33 | $36.21 | 5,854,440 |
| 2022-02-04 | $35.70 | $35.70 | $35.70 | $35.70 | $35.59 | 0 |
| 2022-02-03 | $35.70 | $35.70 | $35.70 | $35.70 | $35.59 | 0 |
| 2022-02-02 | $35.70 | $35.70 | $35.70 | $35.70 | $35.59 | 0 |
| 2022-02-01 | $35.70 | $35.70 | $35.70 | $35.70 | $35.59 | 0 |
| 2022-01-28 | $36.20 | $36.99 | $32.57 | $35.70 | $35.59 | 7,420,900 |
| 2022-01-27 | $38.68 | $38.90 | $36.10 | $36.19 | $36.07 | 12,465,480 |
| 2022-01-26 | $36.50 | $37.87 | $36.00 | $36.82 | $36.70 | 5,216,300 |
| 2022-01-25 | $37.00 | $37.85 | $36.38 | $36.70 | $36.58 | 5,120,900 |
| 2022-01-24 | $34.76 | $37.99 | $34.62 | $37.49 | $37.37 | 8,156,010 |
| 2022-01-21 | $35.11 | $35.97 | $34.50 | $34.62 | $34.51 | 2,961,600 |
| 2022-01-20 | $35.62 | $37.47 | $35.43 | $35.55 | $35.44 | 3,907,940 |
| 2022-01-19 | $38.00 | $38.37 | $36.10 | $36.37 | $36.25 | 3,372,390 |
| 2022-01-18 | $39.00 | $39.37 | $37.58 | $37.80 | $37.68 | 5,212,830 |
| 2022-01-17 | $35.88 | $39.38 | $35.53 | $38.39 | $38.27 | 7,383,000 |
| 2022-01-14 | $34.53 | $36.46 | $34.53 | $35.88 | $35.77 | 3,751,910 |
| 2022-01-13 | $35.50 | $36.50 | $35.23 | $35.24 | $35.13 | 3,810,280 |
| 2022-01-12 | $34.61 | $36.10 | $34.61 | $36.01 | $35.89 | 4,502,600 |
| 2022-01-11 | $35.53 | $35.67 | $34.02 | $34.50 | $34.39 | 5,477,470 |
| 2022-01-10 | $36.30 | $37.00 | $35.43 | $35.62 | $35.51 | 4,942,500 |
| 2022-01-07 | $38.38 | $38.58 | $36.09 | $36.33 | $36.21 | 5,522,300 |
| 2022-01-06 | $36.56 | $38.65 | $36.53 | $38.38 | $38.26 | 4,503,780 |
| 2022-01-05 | $37.98 | $39.57 | $37.05 | $37.05 | $36.93 | 5,477,460 |
| 2022-01-04 | $38.38 | $40.47 | $38.38 | $38.78 | $38.66 | 9,127,880 |
| 2022-01-03 | $37.65 | $37.65 | $37.65 | $37.65 | $37.53 | 0 |
| 2021-12-31 | $36.00 | $38.30 | $36.00 | $37.65 | $37.53 | 7,818,420 |
| 2021-12-30 | $35.72 | $37.05 | $35.70 | $36.12 | $36.00 | 5,214,350 |
| 2021-12-29 | $36.99 | $37.30 | $36.41 | $36.53 | $36.41 | 4,350,780 |
| 2021-12-28 | $37.43 | $37.70 | $36.88 | $37.08 | $36.96 | 5,287,140 |
| 2021-12-27 | $39.50 | $39.50 | $37.02 | $37.35 | $37.23 | 5,741,280 |
| 2021-12-24 | $39.89 | $40.25 | $38.00 | $39.07 | $38.94 | 4,958,420 |
| 2021-12-23 | $38.06 | $39.92 | $38.06 | $39.75 | $39.62 | 5,177,530 |
| 2021-12-22 | $39.94 | $40.35 | $38.80 | $38.90 | $38.78 | 5,981,210 |
| 2021-12-21 | $41.00 | $41.97 | $38.95 | $40.15 | $40.02 | 10,290,550 |
| 2021-12-20 | $41.67 | $43.66 | $41.00 | $42.18 | $42.04 | 14,846,060 |
| 2021-12-17 | $40.70 | $41.56 | $39.66 | $39.69 | $39.56 | 5,049,750 |
| 2021-12-16 | $40.08 | $41.83 | $39.94 | $40.70 | $40.57 | 7,663,950 |
| 2021-12-15 | $41.00 | $42.17 | $40.68 | $41.11 | $40.98 | 4,774,160 |
| 2021-12-14 | $42.78 | $42.79 | $41.28 | $41.40 | $41.27 | 5,308,370 |
| 2021-12-13 | $40.45 | $42.68 | $39.61 | $42.36 | $42.22 | 10,157,320 |
| 2021-12-10 | $38.72 | $40.70 | $38.09 | $40.44 | $40.31 | 9,087,630 |
| 2021-12-09 | $39.89 | $39.89 | $38.10 | $38.67 | $38.55 | 9,977,030 |
| 2021-12-08 | $37.90 | $39.74 | $35.18 | $38.95 | $38.83 | 16,960,670 |
| 2021-12-07 | $37.94 | $39.50 | $37.94 | $37.94 | $37.82 | 19,085,780 |
| 2021-12-06 | $42.16 | $42.16 | $42.16 | $42.16 | $42.03 | 1,573,700 |
| 2021-12-03 | $46.84 | $46.84 | $46.84 | $46.84 | $46.69 | 8,147,950 |
| 2021-12-02 | $47.36 | $47.36 | $47.36 | $47.36 | $47.21 | 4,780,970 |
| 2021-12-01 | $46.52 | $49.68 | $46.45 | $47.75 | $47.60 | 7,062,910 |
| 2021-11-30 | $48.33 | $49.63 | $46.76 | $47.37 | $47.22 | 6,938,890 |
| 2021-11-29 | $45.00 | $48.50 | $44.79 | $48.21 | $48.06 | 9,900,850 |
| 2021-11-26 | $44.99 | $46.88 | $44.79 | $45.60 | $45.45 | 7,553,630 |
| 2021-11-25 | $45.80 | $46.06 | $44.79 | $44.88 | $44.74 | 6,518,190 |
| 2021-11-24 | $43.44 | $46.58 | $43.18 | $45.80 | $45.65 | 11,656,430 |
| 2021-11-23 | $43.55 | $43.93 | $42.05 | $43.45 | $43.31 | 8,043,490 |
| 2021-11-22 | $40.25 | $44.20 | $40.25 | $42.97 | $42.83 | 12,101,060 |
| 2021-11-19 | $38.12 | $41.50 | $37.90 | $41.26 | $41.13 | 13,503,350 |
| 2021-11-18 | $39.21 | $39.53 | $37.87 | $38.58 | $38.46 | 9,497,010 |
| 2021-11-17 | $38.79 | $39.70 | $38.33 | $39.02 | $38.90 | 6,220,660 |
| 2021-11-16 | $38.93 | $40.30 | $37.86 | $39.14 | $39.01 | 8,486,920 |
| 2021-11-15 | $40.98 | $40.98 | $37.88 | $39.01 | $38.89 | 10,846,490 |
| 2021-11-12 | $40.00 | $42.00 | $39.75 | $40.84 | $40.71 | 10,904,390 |
| 2021-11-11 | $37.90 | $40.46 | $37.67 | $39.99 | $39.86 | 14,974,380 |
| 2021-11-10 | $37.06 | $38.60 | $36.38 | $37.43 | $37.31 | 9,671,860 |
| 2021-11-09 | $37.80 | $37.86 | $36.00 | $37.21 | $37.09 | 8,674,630 |
| 2021-11-08 | $35.19 | $37.84 | $35.12 | $37.35 | $37.23 | 11,493,100 |
| 2021-11-05 | $35.22 | $35.22 | $35.22 | $35.22 | $35.11 | 14,790,300 |
| 2021-11-04 | $33.47 | $36.21 | $33.47 | $35.22 | $35.11 | 19,183,160 |
| 2021-11-03 | $34.83 | $35.65 | $32.44 | $33.53 | $33.42 | 17,560,860 |
| 2021-11-02 | $36.50 | $38.00 | $34.68 | $35.66 | $35.55 | 29,705,760 |
| 2021-11-01 | $35.66 | $37.49 | $35.66 | $35.66 | $35.55 | 25,931,440 |
| 2021-10-29 | $39.62 | $39.62 | $39.62 | $39.62 | $39.49 | 1,824,900 |
| 2021-10-28 | $47.28 | $48.26 | $44.02 | $44.02 | $43.88 | 9,420,070 |
| 2021-10-27 | $46.64 | $49.33 | $46.60 | $48.91 | $48.75 | 5,725,360 |
| 2021-10-26 | $46.94 | $48.50 | $46.51 | $46.80 | $46.65 | 4,132,000 |
| 2021-10-25 | $45.06 | $47.50 | $43.99 | $47.35 | $47.20 | 5,496,950 |
| 2021-10-22 | $45.57 | $46.50 | $44.78 | $44.90 | $44.76 | 3,800,000 |
| 2021-10-21 | $47.12 | $47.15 | $44.80 | $46.15 | $46.00 | 6,758,480 |
| 2021-10-20 | $46.00 | $49.49 | $45.37 | $47.00 | $46.85 | 11,566,210 |
| 2021-10-19 | $42.00 | $46.45 | $42.00 | $46.45 | $46.30 | 6,986,510 |
| 2021-10-18 | $41.42 | $42.36 | $40.51 | $42.23 | $42.09 | 5,211,150 |
| 2021-10-15 | $40.23 | $42.80 | $39.70 | $41.58 | $41.45 | 4,807,200 |
| 2021-10-14 | $41.27 | $41.82 | $39.39 | $41.09 | $40.96 | 4,876,900 |
| 2021-10-13 | $40.28 | $41.57 | $38.93 | $41.23 | $41.10 | 4,447,850 |
| 2021-10-12 | $42.00 | $42.60 | $39.69 | $40.00 | $39.87 | 4,568,960 |
| 2021-10-11 | $40.16 | $43.60 | $38.82 | $42.51 | $42.37 | 8,752,100 |
| 2021-10-08 | $41.18 | $43.20 | $38.83 | $40.18 | $40.05 | 9,234,660 |
| 2021-10-07 | $41.40 | $41.40 | $41.40 | $41.40 | $41.27 | 0 |
| 2021-10-06 | $41.40 | $41.40 | $41.40 | $41.40 | $41.27 | 0 |
| 2021-09-30 | $38.61 | $41.79 | $38.60 | $41.40 | $41.27 | 7,690,470 |
| 2021-09-29 | $39.05 | $40.48 | $37.78 | $38.50 | $38.38 | 7,009,150 |
| 2021-09-28 | $39.31 | $40.90 | $39.11 | $39.53 | $39.40 | 7,089,030 |
| 2021-09-27 | $41.50 | $43.20 | $39.23 | $39.30 | $39.17 | 9,989,530 |
| 2021-09-24 | $44.63 | $45.60 | $42.72 | $42.75 | $42.61 | 7,295,500 |
| 2021-09-23 | $47.06 | $47.25 | $44.31 | $44.79 | $44.65 | 6,496,860 |
| 2021-09-22 | $45.20 | $47.48 | $45.20 | $46.15 | $46.00 | 5,010,700 |
| 2021-09-21 | $46.60 | $46.60 | $46.60 | $46.60 | $46.45 | 0 |
| 2021-09-20 | $46.60 | $46.60 | $46.60 | $46.60 | $46.45 | 0 |
| 2021-09-17 | $47.09 | $48.46 | $44.60 | $46.60 | $46.45 | 7,118,250 |
| 2021-09-16 | $49.88 | $49.90 | $46.00 | $47.28 | $47.13 | 7,628,150 |
| 2021-09-15 | $47.59 | $50.79 | $47.00 | $49.87 | $49.71 | 7,623,850 |
| 2021-09-14 | $47.38 | $48.85 | $46.70 | $48.50 | $48.34 | 6,781,090 |
| 2021-09-13 | $48.70 | $48.80 | $46.20 | $47.47 | $47.32 | 7,860,700 |
| 2021-09-10 | $44.40 | $49.00 | $44.22 | $48.19 | $48.04 | 11,335,400 |
| 2021-09-09 | $43.20 | $45.48 | $43.20 | $44.89 | $44.75 | 7,976,600 |
| 2021-09-08 | $46.71 | $46.71 | $43.58 | $44.15 | $44.01 | 9,535,570 |
| 2021-09-07 | $44.64 | $47.80 | $43.13 | $45.97 | $45.82 | 18,234,680 |
| 2021-09-06 | $42.10 | $45.50 | $41.29 | $44.35 | $44.21 | 19,969,540 |
| 2021-09-03 | $39.95 | $43.49 | $39.95 | $42.51 | $42.37 | 19,850,960 |
| 2021-09-02 | $37.70 | $40.66 | $34.38 | $40.00 | $39.87 | 18,898,790 |
| 2021-09-01 | $37.37 | $39.25 | $36.81 | $36.96 | $36.84 | 11,577,790 |
| 2021-08-31 | $38.26 | $38.88 | $36.11 | $37.37 | $37.25 | 9,203,890 |
| 2021-08-30 | $37.76 | $38.45 | $36.68 | $38.25 | $38.13 | 10,145,690 |
| 2021-08-27 | $37.79 | $38.25 | $36.60 | $37.30 | $37.18 | 11,421,280 |
| 2021-08-26 | $41.02 | $43.65 | $38.01 | $38.17 | $38.05 | 19,966,540 |
| 2021-08-25 | $37.60 | $40.50 | $36.70 | $39.98 | $39.85 | 13,806,750 |
| 2021-08-24 | $37.60 | $39.94 | $37.42 | $38.03 | $37.91 | 11,403,360 |
| 2021-08-23 | $37.89 | $38.90 | $37.37 | $38.44 | $38.32 | 10,902,570 |
| 2021-08-20 | $36.59 | $39.38 | $36.09 | $37.78 | $37.66 | 12,346,300 |
| 2021-08-19 | $36.70 | $37.85 | $35.35 | $37.15 | $37.03 | 11,989,860 |
| 2021-08-18 | $36.83 | $37.64 | $35.60 | $37.00 | $36.88 | 12,919,380 |
| 2021-08-17 | $38.37 | $39.23 | $36.20 | $36.89 | $36.77 | 13,791,820 |
| 2021-08-16 | $42.51 | $42.63 | $38.48 | $38.53 | $38.41 | 20,242,200 |
| 2021-08-13 | $40.14 | $44.67 | $40.14 | $42.57 | $42.43 | 19,961,100 |
| 2021-08-12 | $41.15 | $42.50 | $39.72 | $40.61 | $40.48 | 14,607,880 |
| 2021-08-11 | $38.13 | $41.95 | $38.00 | $41.15 | $41.02 | 26,880,360 |
| 2021-08-10 | $35.25 | $38.78 | $34.81 | $38.78 | $38.66 | 25,775,850 |
| 2021-08-09 | $35.16 | $35.99 | $33.80 | $35.25 | $35.14 | 17,425,730 |
| 2021-08-06 | $31.80 | $34.44 | $31.02 | $34.44 | $34.33 | 22,804,700 |
| 2021-08-05 | $31.20 | $31.75 | $30.23 | $31.31 | $31.21 | 11,018,890 |
| 2021-08-04 | $29.63 | $32.49 | $28.14 | $31.90 | $31.80 | 19,569,910 |
| 2021-08-03 | $32.78 | $33.87 | $29.57 | $30.50 | $30.40 | 14,772,200 |
| 2021-08-02 | $34.01 | $36.60 | $32.55 | $32.76 | $32.66 | 19,425,250 |
| 2021-07-30 | $36.20 | $36.56 | $34.22 | $34.65 | $34.54 | 14,095,040 |
| 2021-07-29 | $33.86 | $37.20 | $33.80 | $36.13 | $36.01 | 19,723,660 |
| 2021-07-28 | $30.03 | $33.86 | $28.49 | $33.86 | $33.75 | 21,673,560 |
| 2021-07-27 | $31.54 | $32.00 | $29.07 | $30.78 | $30.68 | 17,321,730 |
| 2021-07-26 | $30.01 | $33.26 | $30.00 | $31.55 | $31.45 | 15,796,690 |
| 2021-07-23 | $28.53 | $32.16 | $28.53 | $30.76 | $30.66 | 15,235,960 |
| 2021-07-22 | $30.20 | $31.50 | $29.04 | $29.30 | $29.21 | 11,456,380 |
| 2021-07-21 | $29.35 | $30.97 | $28.58 | $30.20 | $30.10 | 18,382,300 |
| 2021-07-20 | $27.60 | $28.89 | $26.10 | $28.60 | $28.51 | 19,282,520 |
| 2021-07-19 | $27.21 | $30.46 | $26.91 | $29.00 | $28.91 | 23,724,480 |
| 2021-07-16 | $27.53 | $28.47 | $26.98 | $27.69 | $27.60 | 9,124,880 |
| 2021-07-15 | $26.52 | $28.42 | $26.47 | $27.25 | $27.16 | 10,875,060 |
| 2021-07-14 | $27.21 | $27.41 | $25.70 | $26.75 | $26.66 | 11,372,260 |
| 2021-07-13 | $28.74 | $28.74 | $26.00 | $27.20 | $27.11 | 16,629,560 |
| 2021-07-12 | $27.80 | $29.40 | $27.50 | $28.88 | $28.79 | 17,146,490 |
| 2021-07-09 | $28.00 | $28.76 | $26.89 | $28.20 | $28.11 | 25,439,700 |
| 2021-07-08 | $29.78 | $30.52 | $29.03 | $29.88 | $29.78 | 11,898,000 |
| 2021-07-07 | $30.06 | $30.33 | $28.10 | $29.75 | $29.65 | 15,418,190 |
| 2021-07-06 | $28.00 | $30.57 | $27.58 | $30.57 | $30.47 | 24,502,470 |
| 2021-07-05 | $27.00 | $28.48 | $26.28 | $27.79 | $27.70 | 21,642,080 |
| 2021-07-01 | $31.01 | $31.01 | $27.95 | $28.37 | $28.28 | 21,112,670 |
| 2021-06-30 | $31.68 | $31.99 | $30.42 | $31.05 | $30.95 | 20,027,620 |
| 2021-06-29 | $31.08 | $33.26 | $31.00 | $32.26 | $32.16 | 19,905,060 |
| 2021-06-28 | $28.50 | $30.65 | $28.50 | $30.65 | $30.55 | 11,026,190 |
| 2021-06-25 | $28.30 | $31.31 | $27.02 | $27.86 | $27.77 | 23,498,110 |
| 2021-06-24 | $26.16 | $28.60 | $25.98 | $28.47 | $28.38 | 13,946,290 |
| 2021-06-23 | $26.02 | $27.23 | $25.46 | $26.25 | $26.17 | 15,310,980 |
| 2021-06-22 | $25.11 | $27.57 | $24.66 | $26.98 | $26.89 | 20,559,590 |
| 2021-06-21 | $23.10 | $25.21 | $23.10 | $25.21 | $25.13 | 9,906,670 |
| 2021-06-18 | $22.60 | $24.37 | $22.60 | $22.92 | $22.85 | 17,660,600 |
| 2021-06-17 | $22.09 | $24.00 | $21.85 | $23.63 | $23.55 | 19,433,740 |
| 2021-06-16 | $22.70 | $23.20 | $21.19 | $22.32 | $22.25 | 31,612,050 |
| 2021-06-15 | $22.04 | $23.54 | $22.04 | $23.54 | $23.46 | 25,915,420 |
| 2021-06-14 | $21.40 | $21.40 | $21.40 | $21.40 | $21.33 | 0 |
| 2021-06-11 | $19.73 | $21.58 | $19.62 | $21.40 | $21.33 | 23,473,600 |
| 2021-06-10 | $18.97 | $20.25 | $18.65 | $19.62 | $19.56 | 14,275,970 |
| 2021-06-09 | $19.00 | $19.38 | $18.60 | $19.10 | $19.04 | 14,999,030 |
| 2021-06-08 | $19.60 | $21.29 | $19.22 | $20.05 | $19.99 | 21,839,920 |
| 2021-06-07 | $20.87 | $21.38 | $19.30 | $20.35 | $20.28 | 30,166,660 |
| 2021-06-04 | $17.37 | $19.44 | $17.30 | $19.44 | $19.38 | 14,206,840 |
| 2021-06-03 | $15.83 | $17.67 | $15.74 | $17.67 | $17.61 | 20,882,930 |
| 2021-06-02 | $15.28 | $16.61 | $15.00 | $16.06 | $16.01 | 13,032,120 |
| 2021-06-01 | $15.20 | $15.63 | $14.72 | $15.25 | $15.20 | 10,580,860 |
| 2021-05-31 | $13.75 | $14.95 | $13.72 | $14.95 | $14.90 | 8,198,030 |
| 2021-05-28 | $13.85 | $13.97 | $13.53 | $13.59 | $13.55 | 3,253,760 |
| 2021-05-27 | $13.09 | $13.84 | $12.96 | $13.70 | $13.66 | 5,150,350 |
| 2021-05-26 | $13.03 | $13.18 | $12.93 | $13.00 | $12.96 | 2,073,820 |
| 2021-05-25 | $13.05 | $13.16 | $12.85 | $13.02 | $12.98 | 3,997,540 |
| 2021-05-24 | $14.88 | $14.88 | $13.08 | $13.32 | $13.28 | 9,050,540 |
| 2021-05-21 | $13.08 | $13.71 | $12.92 | $13.53 | $13.49 | 5,718,310 |
| 2021-05-20 | $13.03 | $13.20 | $12.71 | $12.98 | $12.94 | 2,378,790 |
| 2021-05-19 | $12.70 | $13.15 | $12.52 | $13.03 | $12.99 | 2,207,430 |
| 2021-05-18 | $12.63 | $12.71 | $12.55 | $12.70 | $12.66 | 1,027,080 |
| 2021-05-17 | $12.84 | $12.84 | $12.50 | $12.63 | $12.59 | 1,568,130 |
| 2021-05-14 | $12.72 | $12.83 | $12.62 | $12.69 | $12.65 | 1,496,260 |
| 2021-05-13 | $12.71 | $12.93 | $12.58 | $12.73 | $12.69 | 1,904,180 |
| 2021-05-12 | $12.90 | $13.05 | $12.68 | $12.85 | $12.81 | 1,875,310 |
| 2021-05-11 | $13.16 | $13.25 | $12.58 | $12.95 | $12.91 | 2,802,310 |
| 2021-05-10 | $12.77 | $13.45 | $12.77 | $13.29 | $13.25 | 2,760,100 |
| 2021-05-07 | $12.84 | $13.13 | $12.57 | $12.77 | $12.73 | 2,221,140 |
| 2021-05-06 | $12.49 | $12.93 | $12.49 | $12.71 | $12.67 | 2,058,600 |
| 2021-05-05 | $12.49 | $12.49 | $12.49 | $12.49 | $12.45 | 0 |
| 2021-05-04 | $12.49 | $12.49 | $12.49 | $12.49 | $12.45 | 0 |
| 2021-04-30 | $12.50 | $12.75 | $12.38 | $12.49 | $12.45 | 2,368,310 |
| 2021-04-29 | $13.41 | $13.41 | $12.32 | $12.55 | $12.51 | 5,244,280 |
| 2021-04-28 | $13.54 | $13.54 | $13.30 | $13.48 | $13.44 | 1,721,640 |
| 2021-04-27 | $13.50 | $13.71 | $13.34 | $13.54 | $13.50 | 3,598,200 |
| 2021-04-26 | $13.10 | $13.56 | $13.00 | $13.46 | $13.42 | 5,004,920 |
| 2021-04-23 | $12.42 | $13.49 | $12.36 | $13.11 | $13.07 | 5,497,800 |
| 2021-04-22 | $12.15 | $12.45 | $12.15 | $12.42 | $12.38 | 1,489,250 |
| 2021-04-21 | $12.29 | $12.40 | $12.09 | $12.19 | $12.15 | 2,351,890 |
| 2021-04-20 | $12.42 | $12.53 | $12.29 | $12.36 | $12.32 | 1,552,080 |
| 2021-04-19 | $12.31 | $12.44 | $12.14 | $12.39 | $12.35 | 2,125,170 |
| 2021-04-16 | $11.98 | $12.40 | $11.90 | $12.37 | $12.33 | 3,573,580 |
| 2021-04-15 | $11.55 | $12.05 | $11.53 | $11.98 | $11.94 | 2,727,830 |
| 2021-04-14 | $11.65 | $11.65 | $11.49 | $11.62 | $11.58 | 1,274,450 |
| 2021-04-13 | $11.50 | $11.63 | $11.43 | $11.53 | $11.49 | 1,000,510 |
| 2021-04-12 | $11.61 | $11.63 | $11.45 | $11.51 | $11.47 | 1,161,920 |
| 2021-04-09 | $11.62 | $11.73 | $11.45 | $11.61 | $11.57 | 1,391,910 |
| 2021-04-08 | $11.54 | $11.74 | $11.47 | $11.62 | $11.58 | 1,901,150 |
| 2021-04-07 | $11.40 | $11.58 | $11.32 | $11.57 | $11.53 | 1,167,930 |
| 2021-04-06 | $11.36 | $11.45 | $11.32 | $11.40 | $11.36 | 1,146,910 |
| 2021-04-05 | $11.33 | $11.33 | $11.33 | $11.33 | $11.29 | 0 |
| 2021-04-02 | $11.48 | $11.48 | $11.18 | $11.33 | $11.29 | 1,429,230 |
| 2021-04-01 | $11.33 | $11.48 | $11.28 | $11.44 | $11.40 | 1,017,820 |
| 2021-03-31 | $11.28 | $11.49 | $11.22 | $11.40 | $11.36 | 1,021,480 |
| 2021-03-30 | $11.59 | $11.59 | $11.28 | $11.31 | $11.27 | 1,246,220 |
| 2021-03-29 | $11.55 | $11.64 | $11.40 | $11.60 | $11.56 | 1,189,550 |
| 2021-03-26 | $11.46 | $11.69 | $11.38 | $11.55 | $11.51 | 1,379,790 |
| 2021-03-25 | $11.46 | $11.60 | $11.42 | $11.46 | $11.42 | 1,556,800 |
| 2021-03-24 | $11.99 | $12.08 | $11.50 | $11.55 | $11.51 | 3,212,020 |
| 2021-03-23 | $12.45 | $12.48 | $11.97 | $12.00 | $11.96 | 3,397,900 |
| 2021-03-22 | $12.37 | $12.83 | $12.37 | $12.57 | $12.53 | 3,909,700 |
| 2021-03-19 | $12.06 | $12.54 | $11.95 | $12.36 | $12.32 | 4,051,900 |
| 2021-03-18 | $12.10 | $12.33 | $11.96 | $12.18 | $12.14 | 2,301,220 |
| 2021-03-17 | $11.89 | $12.20 | $11.89 | $12.19 | $12.15 | 1,668,020 |
| 2021-03-16 | $12.00 | $12.50 | $12.00 | $12.14 | $12.10 | 2,844,100 |
| 2021-03-15 | $11.94 | $12.25 | $11.77 | $11.98 | $11.94 | 2,104,720 |
| 2021-03-12 | $12.22 | $12.31 | $11.86 | $11.93 | $11.89 | 3,271,230 |
| 2021-03-11 | $11.85 | $12.34 | $11.60 | $12.20 | $12.16 | 3,921,220 |
| 2021-03-10 | $11.79 | $12.01 | $11.45 | $11.64 | $11.60 | 2,355,020 |
| 2021-03-09 | $12.20 | $12.20 | $11.61 | $11.70 | $11.66 | 2,441,700 |
| 2021-03-08 | $12.41 | $12.54 | $12.08 | $12.14 | $12.10 | 1,792,000 |
| 2021-03-05 | $12.34 | $12.52 | $12.20 | $12.34 | $12.30 | 1,547,110 |
| 2021-03-04 | $12.59 | $12.78 | $12.34 | $12.40 | $12.36 | 2,609,600 |
| 2021-03-03 | $12.16 | $12.58 | $12.10 | $12.49 | $12.45 | 2,334,620 |
| 2021-03-02 | $12.41 | $12.57 | $12.12 | $12.18 | $12.14 | 1,704,200 |
| 2021-03-01 | $12.12 | $12.59 | $12.12 | $12.47 | $12.43 | 2,133,100 |
| 2021-02-26 | $12.35 | $12.35 | $11.96 | $12.07 | $12.03 | 2,279,100 |
| 2021-02-25 | $12.85 | $12.85 | $12.22 | $12.26 | $12.22 | 2,043,420 |
| 2021-02-24 | $12.66 | $12.96 | $12.46 | $12.57 | $12.53 | 1,764,220 |
| 2021-02-23 | $12.77 | $12.87 | $12.47 | $12.62 | $12.58 | 1,968,820 |
| 2021-02-22 | $12.54 | $13.12 | $12.54 | $12.74 | $12.70 | 3,497,500 |
| 2021-02-19 | $11.84 | $12.46 | $11.83 | $12.42 | $12.38 | 2,726,200 |
| 2021-02-18 | $12.00 | $12.08 | $11.79 | $11.84 | $11.80 | 1,996,470 |
| 2021-02-17 | $11.63 | $11.63 | $11.63 | $11.63 | $11.59 | 0 |
| 2021-02-16 | $11.63 | $11.63 | $11.63 | $11.63 | $11.59 | 0 |
| 2021-02-15 | $11.63 | $11.63 | $11.63 | $11.63 | $11.59 | 0 |
| 2021-02-12 | $11.63 | $11.63 | $11.63 | $11.63 | $11.59 | 0 |
| 2021-02-11 | $11.63 | $11.63 | $11.63 | $11.63 | $11.59 | 0 |
| 2021-02-10 | $11.41 | $11.75 | $11.27 | $11.63 | $11.59 | 2,315,600 |
| 2021-02-09 | $10.91 | $11.39 | $10.85 | $11.30 | $11.26 | 1,597,470 |
| 2021-02-08 | $10.91 | $11.17 | $10.72 | $10.91 | $10.88 | 1,191,700 |
| 2021-02-05 | $11.21 | $11.50 | $10.91 | $10.92 | $10.89 | 2,112,000 |
| 2021-02-04 | $11.21 | $11.38 | $11.08 | $11.27 | $11.23 | 2,435,140 |
| 2021-02-03 | $11.34 | $11.63 | $11.02 | $11.27 | $11.23 | 3,103,840 |
| 2021-02-02 | $12.00 | $12.06 | $11.25 | $11.25 | $11.21 | 4,960,200 |
| 2021-02-01 | $11.84 | $12.20 | $10.80 | $12.02 | $11.98 | 2,246,670 |
| 2021-01-29 | $12.20 | $12.34 | $11.89 | $11.92 | $11.88 | 2,826,800 |
| 2021-01-28 | $12.57 | $12.82 | $12.18 | $12.21 | $12.17 | 3,346,000 |
| 2021-01-27 | $12.70 | $12.93 | $12.54 | $12.85 | $12.81 | 2,057,200 |
| 2021-01-26 | $12.78 | $13.08 | $12.61 | $12.71 | $12.67 | 2,192,380 |
| 2021-01-25 | $13.20 | $13.38 | $12.85 | $13.03 | $12.99 | 2,551,100 |
| 2021-01-22 | $13.37 | $13.37 | $13.08 | $13.20 | $13.16 | 1,508,370 |
| 2021-01-21 | $13.20 | $13.50 | $13.13 | $13.35 | $13.31 | 2,634,000 |
| 2021-01-20 | $13.01 | $13.26 | $12.88 | $13.19 | $13.15 | 1,865,690 |
| 2021-01-19 | $13.30 | $13.33 | $12.91 | $13.00 | $12.96 | 1,941,300 |
| 2021-01-18 | $13.16 | $13.33 | $12.92 | $13.24 | $13.20 | 2,358,700 |
| 2021-01-15 | $12.62 | $13.63 | $12.62 | $13.08 | $13.04 | 3,890,550 |
| 2021-01-14 | $12.90 | $12.92 | $12.50 | $12.59 | $12.55 | 3,190,930 |
| 2021-01-13 | $13.70 | $13.84 | $12.80 | $12.90 | $12.86 | 7,423,140 |
| 2021-01-12 | $13.85 | $14.03 | $13.00 | $13.76 | $13.72 | 8,485,980 |
| 2021-01-11 | $14.25 | $14.94 | $14.07 | $14.44 | $14.39 | 5,919,750 |
| 2021-01-08 | $14.90 | $15.02 | $14.25 | $14.37 | $14.32 | 6,613,520 |
| 2021-01-07 | $15.06 | $15.26 | $14.78 | $14.96 | $14.91 | 6,215,980 |
| 2021-01-06 | $15.36 | $15.62 | $14.96 | $15.33 | $15.28 | 8,865,010 |
| 2021-01-05 | $15.54 | $15.62 | $15.12 | $15.35 | $15.30 | 7,789,800 |
| 2021-01-04 | $15.48 | $16.00 | $15.32 | $15.80 | $15.75 | 14,150,890 |
| 2021-01-01 | $15.29 | $15.29 | $15.29 | $15.29 | $15.24 | 0 |
| 2020-12-31 | $13.96 | $15.29 | $13.86 | $15.29 | $15.24 | 11,978,170 |
| 2020-12-30 | $13.80 | $14.05 | $13.65 | $13.90 | $13.86 | 2,127,630 |
| 2020-12-29 | $14.11 | $14.17 | $13.67 | $13.80 | $13.76 | 3,145,260 |
| 2020-12-28 | $14.27 | $14.40 | $13.92 | $14.11 | $14.06 | 4,758,440 |
| 2020-12-25 | $13.91 | $14.47 | $13.72 | $14.36 | $14.31 | 3,946,710 |
| 2020-12-24 | $14.60 | $14.61 | $14.08 | $14.11 | $14.06 | 4,807,670 |
| 2020-12-23 | $14.39 | $15.06 | $14.27 | $14.67 | $14.62 | 5,442,190 |
| 2020-12-22 | $15.09 | $15.09 | $14.30 | $14.36 | $14.31 | 6,395,140 |
| 2020-12-21 | $14.78 | $15.36 | $14.58 | $15.13 | $15.08 | 6,844,020 |
| 2020-12-18 | $14.66 | $15.11 | $14.54 | $14.61 | $14.56 | 8,046,170 |
| 2020-12-17 | $14.22 | $14.88 | $14.02 | $14.75 | $14.70 | 7,768,790 |
| 2020-12-16 | $13.89 | $14.63 | $13.35 | $14.40 | $14.35 | 9,200,500 |
| 2020-12-15 | $14.20 | $14.28 | $13.80 | $13.94 | $13.90 | 4,354,730 |
| 2020-12-14 | $14.00 | $14.45 | $13.83 | $14.43 | $14.38 | 5,050,070 |
| 2020-12-11 | $13.85 | $15.00 | $13.77 | $14.37 | $14.32 | 7,284,150 |
| 2020-12-10 | $14.13 | $14.32 | $13.67 | $13.84 | $13.80 | 6,295,610 |
| 2020-12-09 | $14.10 | $14.91 | $13.99 | $14.38 | $14.33 | 9,311,770 |
| 2020-12-08 | $14.37 | $14.58 | $14.00 | $14.19 | $14.14 | 7,322,400 |
| 2020-12-07 | $15.00 | $15.48 | $14.18 | $14.48 | $14.43 | 12,437,690 |
| 2020-12-04 | $13.37 | $14.54 | $13.17 | $14.54 | $14.49 | 5,635,600 |
| 2020-12-03 | $13.51 | $13.76 | $13.22 | $13.22 | $13.18 | 3,133,140 |
| 2020-12-02 | $13.77 | $13.86 | $13.62 | $13.65 | $13.61 | 2,445,900 |
| 2020-12-01 | $13.75 | $13.83 | $13.55 | $13.71 | $13.67 | 2,402,500 |
| 2020-11-30 | $13.65 | $14.00 | $13.52 | $13.75 | $13.71 | 3,512,550 |
| 2020-11-27 | $13.71 | $13.76 | $13.38 | $13.68 | $13.64 | 1,913,150 |
| 2020-11-26 | $13.92 | $13.94 | $13.60 | $13.71 | $13.67 | 2,469,830 |
| 2020-11-25 | $14.24 | $14.32 | $13.79 | $13.83 | $13.79 | 3,897,100 |
| 2020-11-24 | $14.12 | $14.32 | $14.05 | $14.15 | $14.10 | 3,094,450 |
| 2020-11-23 | $14.46 | $14.50 | $14.08 | $14.23 | $14.18 | 4,013,510 |
| 2020-11-20 | $14.11 | $14.35 | $13.95 | $14.29 | $14.24 | 3,889,500 |
| 2020-11-19 | $13.81 | $14.30 | $13.70 | $14.13 | $14.08 | 6,880,230 |
| 2020-11-18 | $13.49 | $13.88 | $13.36 | $13.75 | $13.71 | 3,937,680 |
| 2020-11-17 | $13.54 | $13.80 | $13.39 | $13.54 | $13.50 | 2,972,900 |
| 2020-11-16 | $13.10 | $13.68 | $12.98 | $13.61 | $13.57 | 4,857,280 |
| 2020-11-13 | $12.71 | $13.25 | $12.71 | $13.01 | $12.97 | 2,587,630 |
| 2020-11-12 | $13.02 | $13.25 | $12.75 | $12.79 | $12.75 | 2,435,590 |
| 2020-11-11 | $13.21 | $13.35 | $13.02 | $13.10 | $13.06 | 2,173,990 |
| 2020-11-10 | $13.40 | $13.41 | $13.12 | $13.20 | $13.16 | 2,336,200 |
| 2020-11-09 | $13.03 | $13.40 | $13.03 | $13.27 | $13.23 | 2,649,330 |
| 2020-11-06 | $13.19 | $13.38 | $12.93 | $13.02 | $12.98 | 2,259,480 |
| 2020-11-05 | $12.88 | $13.22 | $12.73 | $13.19 | $13.15 | 2,689,030 |
| 2020-11-04 | $13.01 | $13.01 | $12.66 | $12.73 | $12.69 | 1,918,690 |
| 2020-11-03 | $12.34 | $12.95 | $12.34 | $12.83 | $12.79 | 2,681,400 |
| 2020-11-02 | $12.20 | $12.31 | $11.91 | $12.30 | $12.26 | 2,675,900 |
| 2020-10-30 | $12.92 | $13.07 | $12.06 | $12.10 | $12.06 | 4,415,990 |
| 2020-10-29 | $12.99 | $13.18 | $12.90 | $13.05 | $13.01 | 1,536,650 |
| 2020-10-28 | $13.20 | $13.24 | $12.99 | $13.14 | $13.10 | 1,392,420 |
| 2020-10-27 | $13.13 | $13.20 | $13.02 | $13.15 | $13.11 | 886,820 |
| 2020-10-26 | $13.31 | $13.36 | $13.10 | $13.15 | $13.11 | 1,408,320 |
| 2020-10-23 | $13.46 | $13.53 | $13.27 | $13.31 | $13.27 | 885,500 |
| 2020-10-22 | $13.40 | $13.48 | $13.23 | $13.43 | $13.39 | 1,001,690 |
| 2020-10-21 | $13.75 | $13.75 | $13.40 | $13.45 | $13.41 | 1,364,490 |
| 2020-10-20 | $13.55 | $13.68 | $13.37 | $13.65 | $13.61 | 954,480 |
| 2020-10-19 | $13.50 | $13.70 | $13.42 | $13.51 | $13.47 | 1,001,920 |
| 2020-10-16 | $13.52 | $13.60 | $13.16 | $13.43 | $13.39 | 1,322,920 |
| 2020-10-15 | $13.81 | $13.85 | $13.47 | $13.50 | $13.46 | 1,567,400 |
| 2020-10-14 | $13.89 | $13.90 | $13.67 | $13.68 | $13.64 | 1,387,460 |
| 2020-10-13 | $13.80 | $14.19 | $13.65 | $13.93 | $13.89 | 2,054,200 |
| 2020-10-12 | $13.58 | $13.88 | $13.58 | $13.86 | $13.82 | 1,957,390 |
| 2020-10-09 | $13.35 | $13.61 | $13.30 | $13.58 | $13.54 | 1,466,850 |
| 2020-10-08 | $13.15 | $13.15 | $13.15 | $13.15 | $13.11 | 0 |
| 2020-10-07 | $13.15 | $13.15 | $13.15 | $13.15 | $13.11 | 0 |
| 2020-10-06 | $13.15 | $13.15 | $13.15 | $13.15 | $13.11 | 0 |
| 2020-10-05 | $13.15 | $13.15 | $13.15 | $13.15 | $13.11 | 0 |
| 2020-10-02 | $13.15 | $13.15 | $13.15 | $13.15 | $13.11 | 0 |
| 2020-10-01 | $13.15 | $13.15 | $13.15 | $13.15 | $13.11 | 0 |
| 2020-09-30 | $13.44 | $13.44 | $13.09 | $13.15 | $13.11 | 1,100,000 |
| 2020-09-29 | $13.25 | $13.41 | $13.12 | $13.33 | $13.29 | 1,429,000 |
| 2020-09-28 | $13.22 | $13.36 | $13.10 | $13.20 | $13.16 | 1,279,140 |
| 2020-09-25 | $13.42 | $13.51 | $13.11 | $13.19 | $13.15 | 1,967,200 |
| 2020-09-24 | $13.68 | $13.68 | $13.35 | $13.38 | $13.34 | 2,278,520 |
| 2020-09-23 | $14.25 | $14.41 | $13.69 | $13.83 | $13.79 | 4,932,870 |
| 2020-09-22 | $14.42 | $14.85 | $14.01 | $14.33 | $14.28 | 6,369,200 |
| 2020-09-21 | $14.49 | $14.59 | $14.25 | $14.55 | $14.50 | 4,190,420 |
| 2020-09-18 | $13.87 | $14.50 | $13.87 | $14.50 | $14.45 | 3,805,160 |
| 2020-09-17 | $13.73 | $13.95 | $13.51 | $13.84 | $13.80 | 2,052,200 |
| 2020-09-16 | $13.63 | $13.72 | $13.49 | $13.72 | $13.68 | 1,560,750 |
| 2020-09-15 | $13.84 | $13.90 | $13.54 | $13.64 | $13.60 | 1,773,600 |
| 2020-09-14 | $13.87 | $13.99 | $13.66 | $13.77 | $13.73 | 1,746,620 |
| 2020-09-11 | $13.48 | $13.80 | $13.30 | $13.76 | $13.72 | 1,952,220 |
| 2020-09-10 | $14.20 | $14.20 | $13.38 | $13.43 | $13.39 | 3,519,670 |
| 2020-09-09 | $14.10 | $14.23 | $13.92 | $13.93 | $13.89 | 3,353,810 |
| 2020-09-08 | $14.16 | $14.35 | $14.04 | $14.31 | $14.26 | 2,554,770 |
| 2020-09-07 | $14.49 | $14.65 | $14.13 | $14.15 | $14.10 | 2,809,900 |
| 2020-09-04 | $14.20 | $14.55 | $13.98 | $14.50 | $14.45 | 2,730,410 |
| 2020-09-03 | $14.71 | $14.76 | $14.33 | $14.40 | $14.35 | 3,507,960 |
| 2020-09-02 | $15.09 | $15.12 | $14.63 | $14.78 | $14.73 | 3,360,560 |
| 2020-09-01 | $15.05 | $15.20 | $14.88 | $14.97 | $14.92 | 2,817,690 |
| 2020-08-31 | $15.02 | $15.39 | $14.93 | $15.00 | $14.95 | 4,655,310 |
| 2020-08-28 | $15.74 | $15.74 | $14.75 | $14.91 | $14.86 | 8,046,470 |
| 2020-08-27 | $15.79 | $16.08 | $15.70 | $15.96 | $15.91 | 1,355,070 |
| 2020-08-26 | $16.06 | $16.22 | $15.60 | $15.88 | $15.83 | 2,741,460 |
| 2020-08-25 | $16.16 | $16.44 | $16.03 | $16.10 | $16.05 | 1,890,320 |
| 2020-08-24 | $16.29 | $16.43 | $15.95 | $16.28 | $16.23 | 1,891,840 |
| 2020-08-21 | $16.23 | $16.42 | $16.02 | $16.19 | $16.14 | 1,979,000 |
| 2020-08-20 | $16.23 | $16.55 | $16.00 | $16.20 | $16.15 | 2,593,340 |
| 2020-08-19 | $16.80 | $17.00 | $16.23 | $16.27 | $16.22 | 3,219,900 |
| 2020-08-18 | $16.75 | $16.85 | $16.53 | $16.81 | $16.76 | 2,659,250 |
| 2020-08-17 | $16.27 | $16.69 | $16.27 | $16.68 | $16.63 | 3,398,990 |
| 2020-08-14 | $15.90 | $16.28 | $15.80 | $16.25 | $16.20 | 2,836,790 |
| 2020-08-13 | $16.38 | $16.51 | $15.93 | $15.97 | $15.92 | 4,103,400 |
| 2020-08-12 | $16.20 | $16.43 | $15.75 | $16.33 | $16.28 | 4,076,110 |
| 2020-08-11 | $16.90 | $17.07 | $16.35 | $16.36 | $16.31 | 4,384,430 |
| 2020-08-10 | $16.99 | $17.28 | $16.50 | $16.91 | $16.86 | 5,724,200 |
| 2020-08-07 | $17.36 | $17.50 | $16.90 | $17.16 | $17.11 | 7,496,480 |
| 2020-08-06 | $16.85 | $17.86 | $16.85 | $17.59 | $17.53 | 12,532,180 |
| 2020-08-05 | $16.78 | $16.90 | $16.45 | $16.79 | $16.74 | 7,419,570 |
| 2020-08-04 | $16.80 | $17.50 | $16.35 | $17.06 | $17.01 | 10,874,680 |
| 2020-08-03 | $16.55 | $17.10 | $16.39 | $16.75 | $16.70 | 8,160,490 |
| 2020-07-31 | $16.50 | $16.66 | $16.00 | $16.39 | $16.34 | 6,305,910 |
| 2020-07-30 | $16.50 | $16.62 | $16.12 | $16.39 | $16.34 | 8,855,470 |
| 2020-07-29 | $16.87 | $16.96 | $15.88 | $16.80 | $16.75 | 14,225,670 |
| 2020-07-28 | $15.18 | $16.51 | $15.11 | $16.51 | $16.46 | 5,984,630 |
| 2020-07-27 | $14.89 | $15.14 | $14.80 | $15.01 | $14.96 | 2,307,600 |
| 2020-07-24 | $15.71 | $15.79 | $14.65 | $14.86 | $14.81 | 4,560,720 |
| 2020-07-23 | $15.80 | $15.82 | $15.24 | $15.81 | $15.66 | 3,836,090 |
| 2020-07-22 | $15.99 | $16.13 | $15.83 | $15.83 | $15.68 | 4,113,450 |
| 2020-07-21 | $15.97 | $16.16 | $15.81 | $15.86 | $15.71 | 3,617,230 |
| 2020-07-20 | $15.54 | $16.05 | $15.41 | $15.99 | $15.84 | 5,742,730 |
| 2020-07-17 | $15.50 | $15.63 | $15.11 | $15.31 | $15.17 | 4,158,790 |
| 2020-07-16 | $16.10 | $16.33 | $15.11 | $15.30 | $15.16 | 5,701,790 |
| 2020-07-15 | $17.13 | $17.13 | $16.01 | $16.01 | $15.86 | 7,106,450 |
| 2020-07-14 | $16.79 | $17.27 | $16.45 | $16.80 | $16.65 | 9,208,570 |
| 2020-07-13 | $16.85 | $17.00 | $16.46 | $16.89 | $16.73 | 7,813,730 |
| 2020-07-10 | $16.70 | $17.18 | $16.45 | $16.49 | $16.34 | 9,303,960 |
| 2020-07-09 | $16.38 | $17.07 | $16.11 | $16.82 | $16.67 | 10,380,220 |
| 2020-07-08 | $15.71 | $16.55 | $15.60 | $16.32 | $16.17 | 11,559,930 |
| 2020-07-07 | $15.31 | $16.35 | $15.31 | $15.88 | $15.73 | 13,141,920 |
| 2020-07-06 | $14.28 | $15.09 | $14.23 | $15.04 | $14.90 | 9,443,140 |
| 2020-07-03 | $13.92 | $14.30 | $13.92 | $14.28 | $14.15 | 5,725,740 |
| 2020-07-02 | $13.75 | $13.92 | $13.71 | $13.88 | $13.75 | 3,609,580 |
| 2020-07-01 | $13.71 | $13.82 | $13.61 | $13.66 | $13.53 | 2,685,440 |
| 2020-06-30 | $13.46 | $13.65 | $13.46 | $13.65 | $13.52 | 2,222,220 |
| 2020-06-29 | $13.64 | $13.64 | $13.30 | $13.46 | $13.34 | 3,667,510 |
| 2020-06-26 | $13.76 | $13.76 | $13.76 | $13.76 | $13.63 | 0 |
| 2020-06-25 | $13.76 | $13.76 | $13.76 | $13.76 | $13.63 | 0 |
| 2020-06-24 | $13.79 | $13.98 | $13.67 | $13.76 | $13.63 | 3,038,990 |
| 2020-06-23 | $13.60 | $13.93 | $13.40 | $13.88 | $13.75 | 4,591,470 |
| 2020-06-22 | $14.37 | $14.41 | $13.63 | $13.75 | $13.62 | 12,928,210 |
| 2020-06-19 | $14.99 | $14.99 | $14.75 | $14.84 | $14.70 | 4,176,900 |
| 2020-06-18 | $14.40 | $14.96 | $14.40 | $14.96 | $14.82 | 6,075,200 |
| 2020-06-17 | $14.62 | $14.69 | $14.32 | $14.47 | $14.34 | 3,179,780 |
| 2020-06-16 | $14.25 | $14.60 | $14.19 | $14.60 | $14.47 | 4,099,390 |
| 2020-06-15 | $14.33 | $14.53 | $14.13 | $14.13 | $14.00 | 3,984,900 |
| 2020-06-12 | $14.35 | $14.58 | $14.26 | $14.42 | $14.29 | 4,013,500 |
| 2020-06-11 | $14.17 | $15.13 | $14.12 | $14.66 | $14.53 | 8,722,410 |
| 2020-06-10 | $14.34 | $14.45 | $14.11 | $14.13 | $14.00 | 3,133,510 |
| 2020-06-09 | $14.60 | $15.10 | $14.30 | $14.34 | $14.21 | 6,384,140 |
| 2020-06-08 | $14.33 | $14.66 | $14.33 | $14.53 | $14.40 | 3,216,800 |
| 2020-06-05 | $14.50 | $14.54 | $14.21 | $14.36 | $14.23 | 2,724,640 |
| 2020-06-04 | $14.46 | $14.65 | $14.36 | $14.44 | $14.31 | 3,075,390 |
| 2020-06-03 | $14.72 | $14.73 | $14.42 | $14.46 | $14.33 | 5,228,490 |
| 2020-06-02 | $14.31 | $14.74 | $14.28 | $14.65 | $14.52 | 6,229,340 |
| 2020-06-01 | $13.93 | $14.34 | $13.90 | $14.30 | $14.17 | 4,480,900 |
| 2020-05-29 | $13.82 | $14.08 | $13.70 | $13.93 | $13.80 | 3,752,600 |
| 2020-05-28 | $13.60 | $13.74 | $13.35 | $13.70 | $13.57 | 3,294,270 |
| 2020-05-27 | $13.80 | $13.89 | $13.50 | $13.59 | $13.46 | 3,073,240 |
| 2020-05-26 | $13.39 | $13.78 | $13.28 | $13.76 | $13.63 | 3,603,920 |
| 2020-05-25 | $13.40 | $13.50 | $13.16 | $13.26 | $13.14 | 3,940,910 |
| 2020-05-22 | $14.03 | $14.03 | $13.38 | $13.48 | $13.36 | 5,712,940 |
| 2020-05-21 | $14.76 | $14.82 | $14.04 | $14.04 | $13.91 | 6,553,000 |
| 2020-05-20 | $14.50 | $15.37 | $14.42 | $14.76 | $14.62 | 11,198,170 |
| 2020-05-19 | $13.97 | $14.74 | $13.97 | $14.50 | $14.37 | 8,802,780 |
| 2020-05-18 | $13.90 | $14.07 | $13.72 | $13.82 | $13.69 | 3,582,350 |
| 2020-05-15 | $14.01 | $14.23 | $13.82 | $13.93 | $13.80 | 3,409,870 |
| 2020-05-14 | $14.18 | $14.28 | $13.90 | $13.94 | $13.81 | 5,062,790 |
| 2020-05-13 | $13.70 | $14.35 | $13.62 | $14.33 | $14.20 | 7,614,710 |
| 2020-05-12 | $13.95 | $13.95 | $13.50 | $13.76 | $13.63 | 3,063,170 |
| 2020-05-11 | $13.90 | $14.05 | $13.71 | $13.85 | $13.72 | 3,434,930 |
| 2020-05-08 | $13.76 | $13.95 | $13.65 | $13.86 | $13.73 | 3,754,230 |
| 2020-05-07 | $13.80 | $13.84 | $13.60 | $13.61 | $13.48 | 3,274,350 |
| 2020-05-06 | $13.29 | $13.82 | $13.21 | $13.79 | $13.66 | 5,528,120 |
| 2020-05-05 | $13.52 | $13.52 | $13.52 | $13.52 | $13.40 | 0 |
| 2020-05-04 | $13.52 | $13.52 | $13.52 | $13.52 | $13.40 | 0 |
| 2020-05-01 | $13.52 | $13.52 | $13.52 | $13.52 | $13.40 | 0 |
| 2020-04-30 | $12.99 | $13.56 | $12.95 | $13.52 | $13.40 | 5,642,130 |
| 2020-04-29 | $12.66 | $13.01 | $12.66 | $12.87 | $12.75 | 2,583,500 |
| 2020-04-28 | $12.89 | $13.05 | $12.29 | $12.78 | $12.66 | 3,825,980 |
| 2020-04-27 | $12.99 | $13.09 | $12.70 | $12.71 | $12.59 | 3,410,350 |
| 2020-04-24 | $13.32 | $13.48 | $12.84 | $12.99 | $12.87 | 4,991,500 |
| 2020-04-23 | $13.73 | $13.74 | $13.31 | $13.32 | $13.20 | 2,915,100 |
| 2020-04-22 | $13.41 | $13.63 | $13.28 | $13.57 | $13.45 | 2,795,470 |
| 2020-04-21 | $13.81 | $13.81 | $13.31 | $13.55 | $13.43 | 4,584,600 |
| 2020-04-20 | $13.81 | $13.96 | $13.75 | $13.86 | $13.73 | 2,797,180 |
| 2020-04-17 | $14.06 | $14.12 | $13.80 | $13.86 | $13.73 | 3,771,730 |
| 2020-04-16 | $13.85 | $14.05 | $13.72 | $14.01 | $13.88 | 3,168,850 |
| 2020-04-15 | $13.88 | $14.14 | $13.88 | $13.93 | $13.80 | 4,046,360 |
| 2020-04-14 | $13.43 | $13.96 | $13.39 | $13.90 | $13.77 | 4,054,270 |
| 2020-04-13 | $13.43 | $13.47 | $13.23 | $13.35 | $13.23 | 2,681,800 |
| 2020-04-10 | $14.12 | $14.12 | $13.53 | $13.60 | $13.47 | 3,887,400 |
| 2020-04-09 | $14.04 | $14.24 | $13.92 | $14.00 | $13.87 | 4,160,130 |
| 2020-04-08 | $13.87 | $14.13 | $13.80 | $14.02 | $13.89 | 4,665,500 |
| 2020-04-07 | $13.70 | $13.86 | $13.65 | $13.85 | $13.72 | 5,384,450 |
| 2020-04-06 | $13.42 | $13.42 | $13.42 | $13.42 | $13.30 | 0 |
| 2020-04-03 | $13.51 | $13.62 | $13.36 | $13.42 | $13.30 | 2,836,650 |
| 2020-04-02 | $13.11 | $13.60 | $13.11 | $13.59 | $13.46 | 3,974,710 |
| 2020-04-01 | $13.15 | $13.48 | $13.15 | $13.29 | $13.17 | 3,451,200 |
| 2020-03-31 | $13.45 | $13.56 | $13.13 | $13.13 | $13.01 | 3,229,400 |
| 2020-03-30 | $13.48 | $13.48 | $13.00 | $13.29 | $13.17 | 4,636,620 |
| 2020-03-27 | $13.95 | $14.08 | $13.69 | $13.73 | $13.60 | 3,982,770 |
| 2020-03-26 | $13.97 | $14.12 | $13.77 | $13.81 | $13.68 | 4,418,000 |
| 2020-03-25 | $14.36 | $14.38 | $13.85 | $14.00 | $13.87 | 6,280,290 |
| 2020-03-24 | $13.75 | $13.99 | $13.30 | $13.74 | $13.61 | 6,016,930 |
| 2020-03-23 | $13.93 | $14.13 | $13.40 | $13.50 | $13.38 | 7,481,190 |
| 2020-03-20 | $14.45 | $14.72 | $14.22 | $14.48 | $14.35 | 6,565,600 |
| 2020-03-19 | $13.97 | $14.47 | $13.90 | $14.31 | $14.18 | 6,462,800 |
| 2020-03-18 | $14.69 | $14.80 | $14.09 | $14.09 | $13.96 | 6,487,180 |
| 2020-03-17 | $14.56 | $15.26 | $13.97 | $14.48 | $14.35 | 7,072,070 |
| 2020-03-16 | $15.70 | $15.90 | $14.71 | $14.76 | $14.62 | 7,085,310 |
| 2020-03-13 | $15.45 | $15.93 | $15.05 | $15.54 | $15.40 | 8,424,730 |
| 2020-03-12 | $16.07 | $16.78 | $16.07 | $16.25 | $16.10 | 7,363,730 |
| 2020-03-11 | $17.15 | $17.83 | $16.65 | $16.65 | $16.50 | 13,534,410 |
| 2020-03-10 | $15.95 | $16.78 | $15.45 | $16.66 | $16.51 | 11,075,970 |
| 2020-03-09 | $17.24 | $17.24 | $15.89 | $16.02 | $15.87 | 9,450,170 |
| 2020-03-06 | $16.93 | $17.65 | $16.78 | $17.35 | $17.19 | 6,800,070 |
| 2020-03-05 | $17.64 | $17.79 | $17.20 | $17.34 | $17.18 | 6,966,740 |
| 2020-03-04 | $17.47 | $17.79 | $16.87 | $17.42 | $17.26 | 8,221,470 |
| 2020-03-03 | $18.51 | $18.51 | $17.34 | $17.84 | $17.68 | 11,245,290 |
| 2020-03-02 | $17.27 | $18.14 | $17.01 | $17.90 | $17.74 | 11,360,420 |
| 2020-02-28 | $17.34 | $18.00 | $16.72 | $17.23 | $17.07 | 12,642,150 |
| 2020-02-27 | $17.95 | $18.88 | $17.78 | $18.25 | $18.08 | 13,435,370 |
| 2020-02-26 | $19.95 | $19.95 | $18.00 | $18.20 | $18.03 | 19,800,040 |
| 2020-02-25 | $18.73 | $20.64 | $18.23 | $19.99 | $19.81 | 33,123,300 |
| 2020-02-24 | $18.50 | $19.22 | $17.50 | $19.22 | $19.04 | 32,237,330 |
| 2020-02-21 | $15.93 | $17.47 | $15.93 | $17.47 | $17.31 | 19,733,020 |
| 2020-02-20 | $15.62 | $16.02 | $15.09 | $15.88 | $15.73 | 14,414,460 |
| 2020-02-19 | $15.72 | $15.95 | $15.09 | $15.33 | $15.19 | 11,265,100 |
| 2020-02-18 | $14.90 | $15.57 | $14.74 | $15.49 | $15.35 | 13,261,560 |
| 2020-02-17 | $14.02 | $14.60 | $14.02 | $14.59 | $14.46 | 7,490,400 |
| 2020-02-14 | $14.19 | $14.40 | $13.93 | $14.01 | $13.88 | 5,667,310 |
| 2020-02-13 | $14.56 | $14.69 | $14.13 | $14.19 | $14.06 | 6,540,530 |
| 2020-02-12 | $14.37 | $14.72 | $14.21 | $14.58 | $14.45 | 8,259,410 |
| 2020-02-11 | $13.90 | $14.98 | $13.62 | $14.60 | $14.47 | 11,495,130 |
| 2020-02-10 | $13.46 | $13.94 | $13.25 | $13.89 | $13.76 | 7,041,640 |
| 2020-02-07 | $13.55 | $13.79 | $13.30 | $13.44 | $13.32 | 6,585,310 |
| 2020-02-06 | $13.24 | $13.63 | $13.23 | $13.52 | $13.40 | 8,060,830 |
| 2020-02-05 | $13.00 | $13.69 | $12.98 | $13.40 | $13.28 | 8,968,570 |
| 2020-02-04 | $11.95 | $13.23 | $11.95 | $12.85 | $12.73 | 9,447,980 |
| 2020-02-03 | $13.28 | $13.28 | $13.28 | $13.28 | $13.16 | 820,600 |
| 2020-01-31 | $14.76 | $14.76 | $14.76 | $14.76 | $14.62 | 0 |
| 2020-01-30 | $14.76 | $14.76 | $14.76 | $14.76 | $14.62 | 0 |
| 2020-01-29 | $14.76 | $14.76 | $14.76 | $14.76 | $14.62 | 0 |
| 2020-01-28 | $14.76 | $14.76 | $14.76 | $14.76 | $14.62 | 0 |
| 2020-01-27 | $14.76 | $14.76 | $14.76 | $14.76 | $14.62 | 0 |
| 2020-01-24 | $14.76 | $14.76 | $14.76 | $14.76 | $14.62 | 0 |
| 2020-01-23 | $15.27 | $15.70 | $14.51 | $14.76 | $14.62 | 6,983,630 |
| 2020-01-22 | $15.60 | $15.64 | $15.13 | $15.43 | $15.29 | 5,984,050 |
| 2020-01-21 | $16.31 | $16.33 | $15.61 | $15.68 | $15.54 | 9,645,680 |
| 2020-01-20 | $16.24 | $16.47 | $16.01 | $16.47 | $16.32 | 10,016,740 |
| 2020-01-17 | $16.28 | $16.52 | $15.93 | $16.25 | $16.10 | 9,100,330 |
| 2020-01-16 | $15.87 | $16.53 | $15.56 | $16.31 | $16.16 | 11,999,020 |
| 2020-01-15 | $16.03 | $16.03 | $15.46 | $15.85 | $15.70 | 9,112,710 |
| 2020-01-14 | $15.63 | $16.57 | $15.60 | $16.08 | $15.93 | 18,560,980 |
| 2020-01-13 | $15.41 | $15.65 | $15.24 | $15.62 | $15.48 | 8,030,620 |
| 2020-01-10 | $15.98 | $15.98 | $15.21 | $15.32 | $15.18 | 11,787,200 |
| 2020-01-09 | $15.79 | $16.06 | $15.71 | $15.95 | $15.80 | 9,488,410 |
| 2020-01-08 | $15.88 | $16.18 | $15.61 | $15.75 | $15.61 | 12,121,140 |
| 2020-01-07 | $16.23 | $16.38 | $15.77 | $16.14 | $15.99 | 16,881,570 |
| 2020-01-06 | $15.70 | $16.90 | $15.60 | $16.39 | $16.24 | 27,547,390 |
| 2020-01-03 | $16.00 | $16.13 | $15.65 | $15.83 | $15.68 | 17,637,140 |
| 2020-01-02 | $15.97 | $16.30 | $15.70 | $16.19 | $16.04 | 22,535,170 |
| 2020-01-01 | $15.86 | $15.86 | $15.86 | $15.86 | $15.71 | 0 |
| 2019-12-31 | $15.71 | $16.17 | $15.46 | $15.86 | $15.71 | 20,240,620 |
| 2019-12-30 | $16.55 | $16.95 | $15.51 | $15.80 | $15.65 | 31,335,900 |
| 2019-12-27 | $16.60 | $18.55 | $16.43 | $17.15 | $16.99 | 49,221,620 |
| 2019-12-26 | $16.60 | $17.16 | $16.18 | $17.16 | $17.00 | 35,928,000 |
| 2019-12-25 | $14.91 | $15.60 | $14.91 | $15.60 | $15.46 | 25,122,340 |
| 2019-12-24 | $12.90 | $14.18 | $12.90 | $14.18 | $14.05 | 9,865,580 |
| 2019-12-23 | $13.20 | $13.20 | $12.89 | $12.89 | $12.77 | 2,206,600 |
| 2019-12-20 | $13.26 | $13.38 | $13.18 | $13.22 | $13.10 | 2,322,900 |
| 2019-12-19 | $13.10 | $13.30 | $13.10 | $13.25 | $13.13 | 2,667,270 |
| 2019-12-18 | $13.10 | $13.30 | $13.05 | $13.10 | $12.98 | 2,955,200 |
| 2019-12-17 | $12.95 | $13.42 | $12.86 | $13.13 | $13.01 | 4,897,020 |
| 2019-12-16 | $12.80 | $12.96 | $12.66 | $12.92 | $12.80 | 2,988,750 |
| 2019-12-13 | $12.48 | $12.78 | $12.48 | $12.75 | $12.63 | 2,813,120 |
| 2019-12-12 | $12.69 | $12.69 | $12.45 | $12.46 | $12.35 | 2,063,700 |
| 2019-12-11 | $12.74 | $12.76 | $12.62 | $12.64 | $12.52 | 1,478,460 |
| 2019-12-10 | $12.63 | $12.85 | $12.63 | $12.77 | $12.65 | 1,968,860 |
| 2019-12-09 | $12.59 | $12.77 | $12.58 | $12.74 | $12.62 | 2,268,590 |
| 2019-12-06 | $12.55 | $12.63 | $12.50 | $12.57 | $12.45 | 1,644,600 |
| 2019-12-05 | $12.46 | $12.63 | $12.46 | $12.57 | $12.45 | 2,314,640 |
| 2019-12-04 | $12.45 | $12.49 | $12.36 | $12.45 | $12.34 | 1,803,710 |
| 2019-12-03 | $12.69 | $12.69 | $12.31 | $12.53 | $12.41 | 3,422,590 |
| 2019-12-02 | $13.16 | $13.21 | $12.92 | $12.93 | $12.81 | 2,346,460 |
| 2019-11-29 | $13.33 | $13.40 | $13.11 | $13.16 | $13.04 | 2,043,160 |
| 2019-11-28 | $13.26 | $13.62 | $13.12 | $13.32 | $13.20 | 2,613,900 |
| 2019-11-27 | $13.33 | $13.36 | $13.18 | $13.24 | $13.12 | 1,205,230 |
| 2019-11-26 | $13.49 | $13.49 | $13.24 | $13.35 | $13.23 | 1,628,840 |
| 2019-11-25 | $13.27 | $13.46 | $13.05 | $13.46 | $13.34 | 2,337,770 |
| 2019-11-22 | $13.11 | $13.52 | $13.10 | $13.25 | $13.13 | 2,539,700 |
| 2019-11-21 | $13.15 | $13.17 | $13.02 | $13.10 | $12.98 | 1,352,030 |
| 2019-11-20 | $13.36 | $13.39 | $13.14 | $13.18 | $13.06 | 1,326,840 |
| 2019-11-19 | $13.18 | $13.36 | $13.16 | $13.36 | $13.24 | 1,267,850 |
| 2019-11-18 | $13.22 | $13.23 | $13.11 | $13.18 | $13.06 | 966,120 |
| 2019-11-15 | $13.49 | $13.49 | $13.10 | $13.10 | $12.98 | 1,991,320 |
| 2019-11-14 | $13.45 | $13.54 | $13.35 | $13.49 | $13.37 | 1,496,090 |
| 2019-11-13 | $13.90 | $13.90 | $13.40 | $13.43 | $13.31 | 3,029,870 |
| 2019-11-12 | $14.26 | $14.39 | $13.81 | $13.96 | $13.83 | 3,104,320 |
| 2019-11-11 | $14.46 | $14.85 | $14.24 | $14.43 | $14.30 | 4,084,180 |
| 2019-11-08 | $14.34 | $14.51 | $14.27 | $14.32 | $14.19 | 1,928,370 |
| 2019-11-07 | $14.33 | $14.37 | $14.16 | $14.29 | $14.16 | 1,795,400 |
| 2019-11-06 | $14.26 | $14.67 | $14.26 | $14.39 | $14.26 | 3,453,520 |
| 2019-11-05 | $14.05 | $14.25 | $13.91 | $14.25 | $14.12 | 1,277,940 |
| 2019-11-04 | $14.05 | $14.19 | $13.98 | $14.02 | $13.89 | 888,030 |
| 2019-11-01 | $13.94 | $14.02 | $13.85 | $14.01 | $13.88 | 778,120 |
| 2019-10-31 | $13.95 | $14.04 | $13.85 | $13.90 | $13.77 | 881,660 |
| 2019-10-30 | $14.11 | $14.11 | $13.83 | $13.91 | $13.78 | 1,369,550 |
| 2019-10-29 | $14.41 | $14.46 | $14.11 | $14.11 | $13.98 | 1,524,020 |
| 2019-10-28 | $14.24 | $14.52 | $14.18 | $14.47 | $14.34 | 1,700,300 |
| 2019-10-25 | $14.11 | $14.37 | $14.08 | $14.30 | $14.17 | 1,270,340 |
| 2019-10-24 | $14.25 | $14.25 | $14.03 | $14.10 | $13.97 | 874,320 |
| 2019-10-23 | $14.03 | $14.22 | $14.00 | $14.12 | $13.99 | 1,028,400 |
| 2019-10-22 | $13.99 | $14.05 | $13.90 | $14.03 | $13.90 | 730,000 |
| 2019-10-21 | $14.14 | $14.14 | $13.71 | $13.93 | $13.80 | 1,013,900 |
| 2019-10-18 | $14.26 | $14.28 | $14.01 | $14.09 | $13.96 | 1,078,520 |
| 2019-10-17 | $14.19 | $14.26 | $14.10 | $14.22 | $14.09 | 845,120 |
| 2019-10-16 | $14.37 | $14.43 | $14.08 | $14.09 | $13.96 | 1,379,110 |
| 2019-10-15 | $14.56 | $14.56 | $14.29 | $14.32 | $14.19 | 1,535,680 |
| 2019-10-14 | $14.39 | $14.62 | $14.39 | $14.58 | $14.45 | 1,969,200 |
| 2019-10-11 | $14.48 | $14.49 | $14.20 | $14.34 | $14.21 | 1,551,080 |
| 2019-10-10 | $14.44 | $14.60 | $14.31 | $14.48 | $14.35 | 1,528,170 |
| 2019-10-09 | $14.20 | $14.42 | $13.98 | $14.42 | $14.29 | 1,263,520 |
| 2019-10-08 | $14.16 | $14.44 | $14.16 | $14.22 | $14.09 | 1,290,860 |
| 2019-10-07 | $14.22 | $14.22 | $14.22 | $14.22 | $14.09 | 0 |
| 2019-10-04 | $14.22 | $14.22 | $14.22 | $14.22 | $14.09 | 0 |
| 2019-10-03 | $14.22 | $14.22 | $14.22 | $14.22 | $14.09 | 0 |
| 2019-10-02 | $14.22 | $14.22 | $14.22 | $14.22 | $14.09 | 0 |
| 2019-10-01 | $14.22 | $14.22 | $14.22 | $14.22 | $14.09 | 0 |
| 2019-09-30 | $14.76 | $14.76 | $14.20 | $14.22 | $14.09 | 2,868,180 |
| 2019-09-27 | $15.02 | $15.20 | $14.71 | $14.76 | $14.62 | 4,299,240 |
| 2019-09-26 | $15.58 | $15.77 | $14.90 | $15.03 | $14.89 | 5,548,130 |
| 2019-09-25 | $15.10 | $16.43 | $14.85 | $15.70 | $15.56 | 9,868,340 |
| 2019-09-24 | $15.25 | $15.25 | $15.02 | $15.11 | $14.97 | 1,962,150 |
| 2019-09-23 | $15.28 | $15.28 | $15.00 | $15.19 | $15.05 | 2,262,390 |
| 2019-09-20 | $15.14 | $15.37 | $15.10 | $15.27 | $15.13 | 3,296,520 |
| 2019-09-19 | $14.72 | $15.14 | $14.68 | $15.10 | $14.96 | 3,126,670 |
| 2019-09-18 | $14.67 | $14.74 | $14.59 | $14.68 | $14.54 | 1,683,800 |
| 2019-09-17 | $15.00 | $15.05 | $14.59 | $14.66 | $14.53 | 2,569,050 |
| 2019-09-16 | $15.15 | $15.27 | $15.02 | $15.06 | $14.92 | 2,045,960 |
| 2019-09-13 | $15.12 | $15.12 | $15.12 | $15.12 | $14.98 | 0 |
| 2019-09-12 | $15.08 | $15.17 | $14.98 | $15.12 | $14.98 | 1,938,690 |
| 2019-09-11 | $15.18 | $15.47 | $15.04 | $15.05 | $14.91 | 3,151,400 |
| 2019-09-10 | $15.20 | $15.25 | $14.98 | $15.11 | $14.97 | 3,085,000 |
| 2019-09-09 | $14.72 | $15.17 | $14.72 | $15.17 | $15.03 | 4,603,860 |
| 2019-09-06 | $14.65 | $14.71 | $14.55 | $14.68 | $14.54 | 2,372,580 |
| 2019-09-05 | $14.69 | $14.88 | $14.57 | $14.57 | $14.44 | 4,039,250 |
| 2019-09-04 | $14.53 | $14.55 | $14.39 | $14.53 | $14.40 | 2,500,720 |
| 2019-09-03 | $14.28 | $14.50 | $14.21 | $14.46 | $14.33 | 2,552,020 |
| 2019-09-02 | $13.96 | $14.28 | $13.96 | $14.28 | $14.15 | 1,923,010 |
| 2019-08-30 | $14.33 | $14.45 | $13.87 | $13.91 | $13.78 | 2,143,730 |
| 2019-08-29 | $14.52 | $14.55 | $14.25 | $14.25 | $14.12 | 2,135,200 |
| 2019-08-28 | $14.24 | $14.54 | $14.19 | $14.49 | $14.36 | 2,594,800 |
| 2019-08-27 | $13.96 | $14.34 | $13.96 | $14.25 | $14.12 | 1,926,700 |
| 2019-08-26 | $13.95 | $14.06 | $13.83 | $13.96 | $13.83 | 1,292,230 |
| 2019-08-23 | $14.23 | $14.28 | $14.12 | $14.16 | $14.03 | 1,323,200 |
| 2019-08-22 | $14.20 | $14.25 | $14.13 | $14.23 | $14.10 | 1,255,640 |
| 2019-08-21 | $14.20 | $14.29 | $14.14 | $14.17 | $14.04 | 1,352,500 |
| 2019-08-20 | $14.22 | $14.54 | $14.15 | $14.28 | $14.15 | 2,246,880 |
| 2019-08-19 | $13.95 | $14.27 | $13.95 | $14.23 | $14.10 | 1,917,170 |
| 2019-08-16 | $13.84 | $14.06 | $13.75 | $13.87 | $13.74 | 1,452,170 |
| 2019-08-15 | $13.50 | $13.85 | $13.40 | $13.84 | $13.71 | 1,389,770 |
| 2019-08-14 | $14.00 | $14.05 | $13.86 | $13.88 | $13.75 | 1,164,700 |
| 2019-08-13 | $14.08 | $14.08 | $13.76 | $13.84 | $13.71 | 1,158,850 |
| 2019-08-12 | $13.97 | $14.09 | $13.68 | $14.09 | $13.96 | 1,461,930 |
| 2019-08-09 | $14.00 | $14.27 | $13.90 | $13.98 | $13.85 | 1,778,800 |
| 2019-08-08 | $14.17 | $14.24 | $13.90 | $13.93 | $13.80 | 2,069,740 |
| 2019-08-07 | $13.85 | $15.00 | $13.81 | $14.13 | $14.00 | 3,516,500 |
| 2019-08-06 | $14.31 | $14.32 | $13.56 | $13.75 | $13.62 | 2,968,530 |
| 2019-08-05 | $14.48 | $14.71 | $14.44 | $14.50 | $14.37 | 1,296,770 |
| 2019-08-02 | $14.50 | $14.59 | $14.38 | $14.54 | $14.41 | 1,541,690 |
| 2019-08-01 | $14.57 | $14.79 | $14.50 | $14.79 | $14.65 | 1,552,890 |
| 2019-07-31 | $14.76 | $14.76 | $14.59 | $14.61 | $14.48 | 1,094,480 |
| 2019-07-30 | $14.75 | $14.87 | $14.70 | $14.78 | $14.64 | 1,202,220 |
| 2019-07-29 | $14.74 | $14.78 | $14.66 | $14.73 | $14.59 | 1,098,090 |
| 2019-07-26 | $14.70 | $14.77 | $14.58 | $14.67 | $14.54 | 1,385,300 |
| 2019-07-25 | $14.82 | $14.84 | $14.66 | $14.75 | $14.61 | 1,369,950 |
| 2019-07-24 | $14.75 | $14.96 | $14.65 | $14.81 | $14.67 | 1,489,020 |
| 2019-07-23 | $14.66 | $14.78 | $14.60 | $14.73 | $14.59 | 1,237,800 |
| 2019-07-22 | $15.26 | $15.34 | $14.45 | $14.67 | $14.54 | 2,203,780 |
| 2019-07-19 | $15.23 | $15.40 | $15.23 | $15.26 | $15.12 | 1,046,600 |
| 2019-07-18 | $15.50 | $15.50 | $15.18 | $15.21 | $15.07 | 2,093,000 |
| 2019-07-17 | $15.58 | $15.67 | $15.55 | $15.61 | $15.47 | 1,173,560 |
| 2019-07-16 | $15.58 | $15.64 | $15.45 | $15.64 | $15.50 | 1,352,160 |
| 2019-07-15 | $15.55 | $15.63 | $15.32 | $15.54 | $15.40 | 1,546,840 |
| 2019-07-12 | $15.69 | $15.80 | $15.45 | $15.69 | $15.45 | 2,225,620 |
| 2019-07-11 | $15.32 | $16.72 | $15.32 | $15.80 | $15.55 | 4,693,010 |
| 2019-07-10 | $15.51 | $15.55 | $15.21 | $15.28 | $15.04 | 1,628,900 |
| 2019-07-09 | $15.40 | $15.53 | $15.35 | $15.51 | $15.27 | 1,135,220 |
| 2019-07-08 | $16.00 | $16.00 | $15.20 | $15.41 | $15.17 | 2,659,820 |
| 2019-07-05 | $15.98 | $16.06 | $15.87 | $16.00 | $15.75 | 1,463,920 |
| 2019-07-04 | $16.00 | $16.10 | $15.82 | $15.91 | $15.66 | 1,706,580 |
| 2019-07-03 | $16.17 | $16.23 | $15.95 | $16.00 | $15.75 | 2,019,310 |
| 2019-07-02 | $16.24 | $16.32 | $16.04 | $16.17 | $15.92 | 2,331,340 |
| 2019-07-01 | $16.06 | $16.29 | $15.96 | $16.24 | $15.99 | 2,907,110 |
| 2019-06-28 | $16.26 | $16.30 | $15.70 | $15.82 | $15.57 | 3,631,120 |
| 2019-06-27 | $16.15 | $16.35 | $16.15 | $16.26 | $16.01 | 2,443,800 |
| 2019-06-26 | $16.40 | $16.50 | $16.13 | $16.14 | $15.89 | 3,412,670 |
| 2019-06-25 | $16.80 | $16.80 | $16.28 | $16.45 | $16.19 | 3,111,300 |
| 2019-06-24 | $16.96 | $17.12 | $16.76 | $16.78 | $16.52 | 2,822,870 |
| 2019-06-21 | $16.92 | $17.15 | $16.83 | $17.03 | $16.77 | 3,596,050 |
| 2019-06-20 | $16.60 | $16.95 | $16.50 | $16.92 | $16.66 | 3,498,820 |
| 2019-06-19 | $16.77 | $17.15 | $16.67 | $16.78 | $16.52 | 3,797,940 |
| 2019-06-18 | $16.86 | $16.86 | $16.38 | $16.61 | $16.35 | 3,518,360 |
| 2019-06-17 | $16.00 | $17.20 | $15.97 | $16.97 | $16.71 | 4,841,220 |
| 2019-06-14 | $16.61 | $16.69 | $15.88 | $15.93 | $15.68 | 2,162,700 |
| 2019-06-13 | $16.64 | $16.75 | $16.46 | $16.65 | $16.39 | 1,804,000 |
| 2019-06-12 | $16.78 | $16.98 | $16.57 | $16.64 | $16.38 | 3,019,700 |
| 2019-06-11 | $16.23 | $16.67 | $16.17 | $16.67 | $16.41 | 2,659,400 |
| 2019-06-10 | $15.71 | $16.20 | $15.71 | $16.16 | $15.91 | 1,684,650 |
| 2019-06-07 | $15.66 | $15.66 | $15.66 | $15.66 | $15.42 | 0 |
| 2019-06-06 | $16.26 | $16.26 | $15.66 | $15.66 | $15.42 | 1,841,200 |
| 2019-06-05 | $16.60 | $16.65 | $16.30 | $16.31 | $16.06 | 1,557,230 |
| 2019-06-04 | $16.81 | $16.82 | $16.31 | $16.35 | $16.10 | 2,289,210 |
| 2019-06-03 | $17.28 | $17.28 | $16.75 | $16.86 | $16.60 | 3,344,900 |
| 2019-05-31 | $16.87 | $17.71 | $16.65 | $17.45 | $17.18 | 5,912,460 |
| 2019-05-30 | $16.37 | $16.88 | $16.13 | $16.83 | $16.57 | 4,694,840 |
| 2019-05-29 | $16.11 | $16.58 | $16.11 | $16.36 | $16.11 | 2,462,000 |
| 2019-05-28 | $16.01 | $16.48 | $15.95 | $16.19 | $15.94 | 2,078,030 |
| 2019-05-27 | $15.61 | $16.10 | $15.60 | $16.09 | $15.84 | 1,583,760 |
| 2019-05-24 | $15.59 | $15.78 | $15.43 | $15.60 | $15.36 | 1,097,350 |
| 2019-05-23 | $15.95 | $15.95 | $15.53 | $15.60 | $15.36 | 1,529,430 |
| 2019-05-22 | $16.24 | $16.35 | $15.92 | $15.94 | $15.69 | 1,456,340 |
| 2019-05-21 | $15.95 | $16.52 | $15.83 | $16.29 | $16.04 | 1,557,790 |
| 2019-05-20 | $15.79 | $16.05 | $15.38 | $16.05 | $15.80 | 1,866,250 |
| 2019-05-17 | $16.43 | $16.69 | $15.88 | $15.89 | $15.64 | 2,379,770 |
| 2019-05-16 | $16.19 | $16.77 | $16.13 | $16.53 | $16.27 | 2,681,750 |
| 2019-05-15 | $16.10 | $16.27 | $16.01 | $16.23 | $15.98 | 1,489,450 |
| 2019-05-14 | $16.11 | $16.18 | $15.83 | $15.94 | $15.69 | 1,428,490 |
| 2019-05-13 | $16.45 | $16.50 | $16.14 | $16.30 | $16.05 | 1,669,900 |
| 2019-05-10 | $16.18 | $16.63 | $16.00 | $16.58 | $16.32 | 3,405,650 |
| 2019-05-09 | $15.80 | $16.33 | $15.65 | $16.18 | $15.93 | 2,339,200 |
| 2019-05-08 | $15.58 | $15.99 | $15.42 | $15.84 | $15.59 | 2,034,520 |
| 2019-05-07 | $15.41 | $15.85 | $15.41 | $15.84 | $15.59 | 2,358,500 |
| 2019-05-06 | $16.18 | $16.35 | $15.18 | $15.36 | $15.12 | 3,918,990 |
| 2019-05-03 | $16.76 | $16.76 | $16.76 | $16.76 | $16.50 | 0 |
| 2019-05-02 | $16.76 | $16.76 | $16.76 | $16.76 | $16.50 | 0 |
| 2019-05-01 | $16.76 | $16.76 | $16.76 | $16.76 | $16.50 | 0 |
| 2019-04-30 | $17.15 | $17.15 | $16.65 | $16.76 | $16.50 | 2,131,830 |
| 2019-04-29 | $17.45 | $17.62 | $16.51 | $16.65 | $16.39 | 2,579,450 |
| 2019-04-26 | $17.70 | $17.70 | $17.45 | $17.45 | $17.18 | 2,341,300 |
| 2019-04-25 | $18.80 | $18.86 | $17.80 | $17.82 | $17.54 | 3,598,900 |
| 2019-04-24 | $19.08 | $19.08 | $18.72 | $18.80 | $18.51 | 2,358,720 |
| 2019-04-23 | $19.29 | $19.29 | $18.86 | $18.95 | $18.66 | 2,216,500 |
| 2019-04-22 | $19.20 | $19.32 | $19.06 | $19.29 | $18.99 | 2,458,240 |
| 2019-04-19 | $19.25 | $19.25 | $18.95 | $19.19 | $18.89 | 2,266,050 |
| 2019-04-18 | $19.33 | $19.47 | $19.10 | $19.13 | $18.83 | 3,385,750 |
| 2019-04-17 | $19.39 | $19.75 | $19.21 | $19.60 | $19.30 | 3,665,630 |
| 2019-04-16 | $19.19 | $19.48 | $18.50 | $19.38 | $19.08 | 4,406,620 |
| 2019-04-15 | $19.94 | $20.09 | $19.39 | $19.39 | $19.09 | 3,533,050 |
| 2019-04-12 | $19.66 | $19.92 | $19.60 | $19.80 | $19.49 | 2,153,450 |
| 2019-04-11 | $19.76 | $19.96 | $19.53 | $19.66 | $19.35 | 2,965,810 |
| 2019-04-10 | $20.29 | $20.29 | $19.68 | $19.92 | $19.61 | 3,857,800 |
| 2019-04-09 | $21.01 | $21.29 | $20.20 | $20.39 | $20.07 | 7,901,370 |
| 2019-04-08 | $21.51 | $21.97 | $21.31 | $21.81 | $21.47 | 13,711,180 |
| 2019-04-05 | $21.28 | $21.28 | $21.28 | $21.28 | $20.95 | 0 |
| 2019-04-04 | $21.20 | $21.30 | $20.82 | $21.28 | $20.95 | 10,148,470 |
| 2019-04-03 | $20.31 | $20.57 | $20.31 | $20.48 | $20.16 | 3,175,950 |
| 2019-04-02 | $20.78 | $20.84 | $20.28 | $20.54 | $20.22 | 4,775,540 |
| 2019-04-01 | $19.87 | $20.55 | $19.83 | $20.52 | $20.20 | 5,660,240 |
| 2019-03-29 | $19.51 | $19.86 | $19.20 | $19.84 | $19.53 | 3,004,870 |
| 2019-03-28 | $19.62 | $19.87 | $19.30 | $19.31 | $19.01 | 2,638,500 |
| 2019-03-27 | $19.58 | $19.86 | $19.15 | $19.75 | $19.44 | 3,384,160 |
| 2019-03-26 | $19.95 | $20.02 | $19.34 | $19.41 | $19.11 | 2,760,260 |
| 2019-03-25 | $20.00 | $20.20 | $19.69 | $19.79 | $19.48 | 3,480,030 |
| 2019-03-22 | $20.66 | $20.71 | $20.00 | $20.40 | $20.08 | 3,530,910 |
| 2019-03-21 | $20.31 | $20.78 | $20.19 | $20.66 | $20.34 | 5,317,700 |
| 2019-03-20 | $20.55 | $20.57 | $19.90 | $20.23 | $19.92 | 3,750,700 |
| 2019-03-19 | $20.78 | $20.88 | $20.30 | $20.45 | $20.13 | 3,960,300 |
| 2019-03-18 | $20.53 | $20.98 | $20.49 | $20.79 | $20.47 | 4,014,060 |
| 2019-03-15 | $20.07 | $20.58 | $20.07 | $20.53 | $20.21 | 5,066,580 |
| 2019-03-14 | $20.72 | $21.21 | $19.80 | $20.06 | $19.75 | 5,465,900 |
| 2019-03-13 | $21.80 | $21.94 | $20.50 | $20.73 | $20.41 | 8,798,070 |
| 2019-03-12 | $22.18 | $22.50 | $21.58 | $22.00 | $21.66 | 11,698,320 |
| 2019-03-11 | $21.00 | $22.35 | $20.94 | $22.17 | $21.83 | 12,504,260 |
| 2019-03-08 | $20.68 | $21.86 | $20.10 | $21.10 | $20.77 | 14,049,060 |
| 2019-03-07 | $20.08 | $21.88 | $19.71 | $21.16 | $20.83 | 14,749,300 |
| 2019-03-06 | $19.50 | $20.24 | $19.31 | $20.05 | $19.74 | 12,163,480 |
| 2019-03-05 | $18.92 | $19.50 | $18.83 | $19.50 | $19.20 | 6,977,880 |
| 2019-03-04 | $19.15 | $19.51 | $19.02 | $19.11 | $18.81 | 7,635,970 |
| 2019-03-01 | $19.37 | $19.48 | $18.85 | $19.10 | $18.80 | 4,884,760 |
| 2019-02-28 | $19.02 | $19.45 | $18.83 | $19.35 | $19.05 | 6,261,310 |
| 2019-02-27 | $19.27 | $19.50 | $18.62 | $18.93 | $18.64 | 7,104,350 |
| 2019-02-26 | $19.30 | $19.98 | $19.01 | $19.31 | $19.01 | 10,077,590 |
| 2019-02-25 | $18.54 | $19.45 | $18.50 | $19.29 | $18.99 | 8,772,480 |
| 2019-02-22 | $18.36 | $18.55 | $18.15 | $18.48 | $18.19 | 4,726,400 |
| 2019-02-21 | $18.45 | $18.67 | $18.23 | $18.35 | $18.06 | 6,276,830 |
| 2019-02-20 | $17.94 | $19.08 | $17.92 | $18.69 | $18.40 | 8,417,850 |
| 2019-02-19 | $17.99 | $18.28 | $17.81 | $17.99 | $17.71 | 5,281,940 |
| 2019-02-18 | $17.59 | $18.02 | $17.59 | $17.95 | $17.67 | 4,545,020 |
| 2019-02-15 | $17.65 | $17.75 | $17.42 | $17.49 | $17.22 | 3,311,520 |
| 2019-02-14 | $17.49 | $18.22 | $17.30 | $17.57 | $17.30 | 4,971,370 |
| 2019-02-13 | $17.06 | $17.58 | $17.02 | $17.45 | $17.18 | 4,568,510 |
| 2019-02-12 | $17.01 | $17.35 | $16.90 | $17.15 | $16.88 | 3,710,880 |
| 2019-02-11 | $16.54 | $17.09 | $16.54 | $17.07 | $16.80 | 2,907,940 |
| 2019-02-08 | $16.53 | $16.53 | $16.53 | $16.53 | $16.27 | 0 |
| 2019-02-07 | $16.53 | $16.53 | $16.53 | $16.53 | $16.27 | 0 |
| 2019-02-06 | $16.53 | $16.53 | $16.53 | $16.53 | $16.27 | 0 |
| 2019-02-05 | $16.53 | $16.53 | $16.53 | $16.53 | $16.27 | 0 |
| 2019-02-04 | $16.53 | $16.53 | $16.53 | $16.53 | $16.27 | 0 |
| 2019-02-01 | $16.29 | $16.66 | $16.24 | $16.53 | $16.27 | 2,519,030 |
| 2019-01-31 | $17.15 | $17.35 | $15.41 | $16.14 | $15.89 | 5,101,800 |
| 2019-01-30 | $17.27 | $17.58 | $17.01 | $17.10 | $16.83 | 2,848,980 |
| 2019-01-29 | $18.75 | $18.98 | $16.79 | $17.48 | $17.21 | 5,401,150 |
| 2019-01-28 | $18.97 | $19.18 | $18.55 | $18.66 | $18.37 | 4,258,590 |
| 2019-01-25 | $20.05 | $20.12 | $18.99 | $18.99 | $18.69 | 7,178,920 |
| 2019-01-24 | $20.00 | $20.16 | $19.74 | $20.02 | $19.71 | 7,858,580 |
| 2019-01-23 | $19.59 | $20.55 | $19.40 | $20.16 | $19.85 | 11,883,560 |
| 2019-01-22 | $19.61 | $19.79 | $19.32 | $19.56 | $19.26 | 6,991,980 |
| 2019-01-21 | $19.25 | $19.81 | $18.96 | $19.80 | $19.49 | 11,088,940 |
| 2019-01-18 | $18.49 | $19.24 | $18.45 | $19.24 | $18.94 | 8,515,600 |
| 2019-01-17 | $18.80 | $18.89 | $18.40 | $18.48 | $18.19 | 3,475,640 |
| 2019-01-16 | $19.00 | $19.24 | $18.75 | $18.80 | $18.51 | 3,676,160 |
| 2019-01-15 | $18.35 | $19.07 | $18.35 | $19.00 | $18.70 | 4,406,680 |
| 2019-01-14 | $19.50 | $19.65 | $18.58 | $18.60 | $18.31 | 5,910,330 |
| 2019-01-11 | $18.70 | $19.37 | $18.54 | $19.28 | $18.98 | 7,910,760 |
| 2019-01-10 | $18.25 | $18.78 | $18.22 | $18.70 | $18.41 | 4,653,300 |
| 2019-01-09 | $18.75 | $18.90 | $18.38 | $18.39 | $18.10 | 5,527,450 |
| 2019-01-08 | $19.36 | $19.45 | $18.61 | $18.62 | $18.33 | 6,577,000 |
| 2019-01-07 | $19.18 | $19.73 | $18.86 | $19.50 | $19.20 | 8,148,250 |
| 2019-01-04 | $18.46 | $19.18 | $18.11 | $19.18 | $18.88 | 6,685,200 |
| 2019-01-03 | $18.20 | $18.67 | $18.11 | $18.66 | $18.37 | 5,252,050 |
| 2019-01-02 | $18.78 | $18.78 | $18.30 | $18.36 | $18.07 | 3,728,350 |
| 2019-01-01 | $18.54 | $18.54 | $18.54 | $18.54 | $18.25 | 0 |
| 2018-12-31 | $18.54 | $18.54 | $18.54 | $18.54 | $18.25 | 0 |
| 2018-12-28 | $18.90 | $18.90 | $18.32 | $18.54 | $18.25 | 5,382,100 |
| 2018-12-27 | $20.06 | $20.17 | $18.99 | $19.04 | $18.74 | 7,463,600 |
| 2018-12-26 | $19.02 | $20.30 | $18.95 | $19.86 | $19.55 | 12,388,660 |
| 2018-12-25 | $19.03 | $19.27 | $18.58 | $19.21 | $18.91 | 8,288,500 |
| 2018-12-24 | $19.52 | $19.86 | $19.31 | $19.61 | $19.31 | 8,513,530 |
| 2018-12-21 | $19.86 | $20.30 | $19.36 | $19.61 | $19.31 | 13,572,760 |
| 2018-12-20 | $18.31 | $20.39 | $18.31 | $20.39 | $20.07 | 17,542,040 |
| 2018-12-19 | $17.96 | $18.57 | $17.85 | $18.54 | $18.25 | 9,403,140 |
| 2018-12-18 | $17.94 | $18.16 | $17.82 | $18.04 | $17.76 | 5,430,240 |
| 2018-12-17 | $17.20 | $18.33 | $17.05 | $18.21 | $17.93 | 8,484,300 |
| 2018-12-14 | $17.39 | $17.42 | $17.02 | $17.15 | $16.88 | 2,853,220 |
| 2018-12-13 | $17.35 | $17.58 | $17.25 | $17.45 | $17.18 | 2,975,040 |
| 2018-12-12 | $17.20 | $17.56 | $17.10 | $17.35 | $17.08 | 3,421,610 |
| 2018-12-11 | $16.91 | $17.13 | $16.80 | $17.05 | $16.79 | 1,533,300 |
| 2018-12-10 | $17.31 | $17.31 | $16.81 | $16.91 | $16.65 | 2,167,900 |
| 2018-12-07 | $17.34 | $17.58 | $17.28 | $17.31 | $17.04 | 1,499,200 |
| 2018-12-06 | $17.72 | $17.78 | $17.33 | $17.33 | $17.06 | 3,063,720 |
| 2018-12-05 | $17.32 | $17.98 | $17.20 | $17.88 | $17.60 | 4,810,730 |
| 2018-12-04 | $17.49 | $17.79 | $17.40 | $17.70 | $17.43 | 3,098,420 |
| 2018-12-03 | $17.70 | $17.76 | $17.41 | $17.63 | $17.36 | 4,450,290 |
| 2018-11-30 | $16.82 | $17.35 | $16.40 | $17.16 | $16.89 | 3,308,590 |
| 2018-11-29 | $17.25 | $17.66 | $16.85 | $16.87 | $16.61 | 3,614,350 |
| 2018-11-28 | $17.01 | $17.19 | $16.71 | $17.16 | $16.89 | 2,372,770 |
| 2018-11-27 | $16.99 | $17.12 | $16.86 | $17.01 | $16.75 | 1,855,330 |
| 2018-11-26 | $16.75 | $17.12 | $16.71 | $16.81 | $16.55 | 2,249,980 |
| 2018-11-23 | $18.28 | $18.28 | $17.01 | $17.01 | $16.75 | 4,144,970 |
| 2018-11-22 | $18.13 | $18.33 | $18.10 | $18.18 | $17.90 | 2,585,350 |
| 2018-11-21 | $18.10 | $18.32 | $17.80 | $18.19 | $17.91 | 3,238,720 |
| 2018-11-20 | $18.79 | $18.88 | $18.21 | $18.29 | $18.01 | 4,499,010 |
| 2018-11-19 | $18.81 | $18.99 | $18.66 | $18.96 | $18.67 | 4,941,930 |
| 2018-11-16 | $19.13 | $19.25 | $18.71 | $18.79 | $18.50 | 6,749,770 |
| 2018-11-15 | $18.40 | $19.20 | $18.36 | $19.11 | $18.81 | 7,215,670 |
| 2018-11-14 | $18.51 | $18.62 | $18.27 | $18.44 | $18.15 | 5,507,540 |
| 2018-11-13 | $17.75 | $18.34 | $17.70 | $18.34 | $18.06 | 5,282,960 |
| 2018-11-12 | $17.59 | $18.09 | $17.40 | $18.08 | $17.80 | 3,666,350 |
| 2018-11-09 | $18.00 | $18.12 | $17.58 | $17.59 | $17.32 | 3,820,530 |
| 2018-11-08 | $18.30 | $18.39 | $18.03 | $18.11 | $17.83 | 3,738,750 |
| 2018-11-07 | $18.20 | $18.87 | $18.11 | $18.34 | $18.06 | 6,005,720 |
| 2018-11-06 | $18.42 | $18.60 | $17.81 | $18.28 | $18.00 | 4,957,720 |
| 2018-11-05 | $18.60 | $18.96 | $18.22 | $18.70 | $18.41 | 7,642,000 |
| 2018-11-02 | $18.24 | $18.50 | $18.06 | $18.45 | $18.16 | 7,109,470 |
| 2018-11-01 | $18.11 | $18.48 | $17.85 | $18.01 | $17.73 | 6,749,920 |
| 2018-10-31 | $17.45 | $18.27 | $17.42 | $18.23 | $17.95 | 6,430,970 |
| 2018-10-30 | $17.23 | $17.97 | $17.12 | $17.50 | $17.23 | 4,105,150 |
| 2018-10-29 | $17.19 | $17.59 | $17.15 | $17.21 | $16.94 | 2,619,220 |
| 2018-10-26 | $17.47 | $17.69 | $17.30 | $17.44 | $17.17 | 3,651,520 |
| 2018-10-25 | $16.90 | $17.19 | $16.57 | $17.13 | $16.86 | 4,008,040 |
| 2018-10-24 | $18.16 | $18.48 | $17.80 | $17.80 | $17.52 | 4,063,200 |
| 2018-10-23 | $18.42 | $18.55 | $17.90 | $17.93 | $17.65 | 4,657,060 |
| 2018-10-22 | $17.39 | $18.66 | $17.37 | $18.53 | $18.24 | 5,985,260 |
| 2018-10-19 | $16.96 | $17.50 | $16.62 | $17.35 | $17.08 | 3,355,720 |
| 2018-10-18 | $18.20 | $18.30 | $16.80 | $17.10 | $16.83 | 4,092,690 |
| 2018-10-17 | $18.69 | $18.69 | $17.90 | $18.44 | $18.15 | 3,698,090 |
| 2018-10-16 | $18.64 | $18.75 | $17.70 | $18.33 | $18.05 | 4,039,100 |
| 2018-10-15 | $18.56 | $18.87 | $18.30 | $18.79 | $18.50 | 3,556,930 |
| 2018-10-12 | $18.03 | $18.77 | $17.36 | $18.46 | $18.17 | 4,809,990 |
| 2018-10-11 | $19.47 | $19.55 | $18.19 | $18.34 | $18.06 | 5,811,480 |
| 2018-10-10 | $19.71 | $20.24 | $19.50 | $20.21 | $19.90 | 6,668,050 |
| 2018-10-09 | $18.95 | $19.82 | $18.95 | $19.80 | $19.49 | 5,977,670 |
| 2018-10-08 | $18.75 | $19.38 | $18.53 | $18.91 | $18.62 | 3,696,150 |
| 2018-10-05 | $19.25 | $19.25 | $19.25 | $19.25 | $18.95 | 0 |
| 2018-10-04 | $19.25 | $19.25 | $19.25 | $19.25 | $18.95 | 0 |
| 2018-10-03 | $19.25 | $19.25 | $19.25 | $19.25 | $18.95 | 0 |
| 2018-10-02 | $19.25 | $19.25 | $19.25 | $19.25 | $18.95 | 0 |
| 2018-10-01 | $19.25 | $19.25 | $19.25 | $19.25 | $18.95 | 0 |
| 2018-09-28 | $18.89 | $19.36 | $18.89 | $19.25 | $18.95 | 2,973,460 |
| 2018-09-27 | $19.84 | $19.87 | $18.85 | $18.86 | $18.57 | 4,441,180 |
| 2018-09-26 | $19.89 | $20.27 | $19.71 | $19.82 | $19.51 | 3,477,500 |
| 2018-09-25 | $19.59 | $20.50 | $19.51 | $20.01 | $19.70 | 4,581,220 |
| 2018-09-24 | $19.62 | $19.62 | $19.62 | $19.62 | $19.32 | 0 |
| 2018-09-21 | $19.42 | $19.81 | $19.18 | $19.62 | $19.32 | 3,842,180 |
| 2018-09-20 | $19.62 | $19.88 | $19.24 | $19.28 | $18.98 | 3,968,130 |
| 2018-09-19 | $19.32 | $19.65 | $19.15 | $19.54 | $19.24 | 3,946,790 |
| 2018-09-18 | $18.97 | $19.40 | $18.80 | $19.34 | $19.04 | 3,285,390 |
| 2018-09-17 | $20.65 | $20.65 | $19.01 | $19.03 | $18.73 | 4,984,890 |
| 2018-09-14 | $20.98 | $21.40 | $20.54 | $20.55 | $20.23 | 5,945,840 |
| 2018-09-13 | $21.24 | $21.38 | $20.59 | $20.89 | $20.57 | 4,535,240 |
| 2018-09-12 | $20.67 | $21.10 | $20.43 | $21.07 | $20.74 | 5,378,880 |
| 2018-09-11 | $20.30 | $20.76 | $20.21 | $20.67 | $20.35 | 3,520,270 |
| 2018-09-10 | $20.52 | $20.84 | $20.23 | $20.34 | $20.02 | 3,306,250 |
| 2018-09-07 | $20.81 | $21.19 | $20.21 | $20.65 | $20.33 | 4,413,910 |
| 2018-09-06 | $20.09 | $21.00 | $20.07 | $20.79 | $20.47 | 4,416,090 |
| 2018-09-05 | $21.00 | $21.47 | $20.56 | $20.63 | $20.31 | 4,979,440 |
| 2018-09-04 | $20.38 | $20.88 | $20.33 | $20.73 | $20.41 | 3,594,440 |
| 2018-09-03 | $21.21 | $21.21 | $19.92 | $20.41 | $20.09 | 4,265,100 |
| 2018-08-31 | $21.90 | $22.09 | $21.21 | $21.22 | $20.89 | 4,360,560 |
| 2018-08-30 | $22.95 | $23.00 | $22.10 | $22.20 | $21.86 | 3,666,060 |
| 2018-08-29 | $23.13 | $23.18 | $22.44 | $22.55 | $22.20 | 4,823,960 |
| 2018-08-28 | $23.00 | $23.70 | $22.69 | $23.31 | $22.95 | 6,735,880 |
| 2018-08-27 | $22.61 | $23.10 | $22.61 | $22.91 | $22.55 | 4,174,160 |
| 2018-08-24 | $22.64 | $23.09 | $22.31 | $22.37 | $22.02 | 3,678,500 |
| 2018-08-23 | $22.10 | $22.59 | $22.10 | $22.38 | $22.03 | 4,406,480 |
| 2018-08-22 | $23.01 | $23.14 | $21.88 | $21.92 | $21.58 | 4,530,790 |
| 2018-08-21 | $22.82 | $23.23 | $22.46 | $23.00 | $22.64 | 4,411,620 |
| 2018-08-20 | $22.45 | $23.07 | $21.61 | $22.85 | $22.49 | 5,353,410 |
| 2018-08-17 | $23.77 | $24.29 | $22.81 | $22.84 | $22.49 | 4,644,350 |
| 2018-08-16 | $23.50 | $24.10 | $23.03 | $23.54 | $23.17 | 3,774,780 |
| 2018-08-15 | $24.87 | $25.09 | $24.00 | $24.02 | $23.65 | 5,045,890 |
| 2018-08-14 | $24.52 | $25.26 | $24.45 | $25.08 | $24.69 | 6,811,480 |
| 2018-08-13 | $23.79 | $24.80 | $23.60 | $24.67 | $24.29 | 6,061,310 |
| 2018-08-10 | $23.85 | $24.30 | $23.58 | $24.29 | $23.91 | 5,326,890 |
| 2018-08-09 | $23.18 | $24.39 | $23.15 | $23.88 | $23.51 | 6,551,090 |
| 2018-08-08 | $25.15 | $25.15 | $23.02 | $23.24 | $22.88 | 7,159,770 |
| 2018-08-07 | $24.62 | $25.27 | $24.24 | $25.22 | $24.83 | 5,091,210 |
| 2018-08-06 | $25.51 | $25.93 | $24.20 | $24.43 | $24.05 | 5,824,630 |
| 2018-08-03 | $25.80 | $27.00 | $25.56 | $26.10 | $25.69 | 5,853,110 |
| 2018-08-02 | $27.10 | $27.60 | $25.24 | $25.84 | $25.44 | 7,861,320 |
| 2018-08-01 | $28.93 | $29.10 | $27.50 | $27.62 | $27.19 | 5,991,540 |
| 2018-07-31 | $29.37 | $29.68 | $28.50 | $28.70 | $28.25 | 5,926,170 |
| 2018-07-30 | $29.03 | $29.86 | $28.71 | $29.57 | $29.11 | 6,119,890 |
| 2018-07-27 | $28.61 | $29.59 | $28.60 | $29.01 | $28.56 | 5,394,410 |
| 2018-07-26 | $30.70 | $31.38 | $28.51 | $29.13 | $28.68 | 11,431,260 |
| 2018-07-25 | $31.02 | $31.79 | $30.75 | $30.84 | $30.36 | 11,531,100 |
| 2018-07-24 | $29.21 | $32.00 | $29.03 | $31.54 | $31.05 | 15,067,290 |
| 2018-07-23 | $29.29 | $29.29 | $28.52 | $29.20 | $28.75 | 6,257,680 |
| 2018-07-20 | $28.89 | $29.55 | $28.60 | $29.36 | $28.90 | 6,607,310 |
| 2018-07-19 | $30.38 | $30.53 | $28.67 | $28.76 | $28.31 | 8,771,800 |
| 2018-07-18 | $30.90 | $31.20 | $30.33 | $30.36 | $29.89 | 7,010,610 |
| 2018-07-17 | $30.62 | $31.27 | $29.86 | $30.97 | $30.49 | 11,492,050 |
| 2018-07-16 | $32.26 | $33.10 | $31.79 | $31.86 | $31.37 | 15,071,580 |
| 2018-07-13 | $31.61 | $32.55 | $31.21 | $31.64 | $31.15 | 14,264,420 |
| 2018-07-12 | $31.50 | $32.92 | $30.50 | $32.15 | $31.65 | 18,704,660 |
| 2018-07-11 | $29.64 | $33.00 | $29.27 | $30.93 | $30.45 | 17,377,370 |
| 2018-07-10 | $29.30 | $30.68 | $28.80 | $30.49 | $30.02 | 12,115,590 |
| 2018-07-09 | $28.28 | $29.59 | $28.28 | $29.50 | $28.95 | 8,514,350 |
| 2018-07-06 | $27.68 | $28.79 | $27.18 | $28.19 | $27.66 | 8,576,750 |
| 2018-07-05 | $28.54 | $29.59 | $27.51 | $27.58 | $27.06 | 6,885,570 |
| 2018-07-04 | $30.81 | $30.95 | $28.50 | $28.98 | $28.44 | 10,974,740 |
| 2018-07-03 | $30.40 | $31.38 | $29.82 | $31.28 | $30.69 | 11,658,140 |
| 2018-07-02 | $30.22 | $31.20 | $29.51 | $30.23 | $29.66 | 12,043,090 |
| 2018-06-29 | $29.00 | $30.22 | $28.52 | $30.02 | $29.46 | 10,442,440 |
| 2018-06-28 | $30.60 | $30.98 | $28.50 | $29.21 | $28.66 | 12,013,510 |
| 2018-06-27 | $30.75 | $31.86 | $30.66 | $30.94 | $30.36 | 10,951,780 |
| 2018-06-26 | $29.00 | $31.24 | $28.70 | $30.76 | $30.18 | 9,548,200 |
| 2018-06-25 | $31.80 | $31.89 | $30.12 | $30.20 | $29.63 | 9,668,160 |
| 2018-06-22 | $29.28 | $30.98 | $29.10 | $30.57 | $30.00 | 11,423,310 |
| 2018-06-21 | $29.25 | $30.49 | $28.00 | $29.95 | $29.39 | 13,143,930 |
| 2018-06-20 | $28.10 | $29.88 | $28.06 | $29.50 | $28.95 | 9,529,920 |
| 2018-06-19 | $30.21 | $30.80 | $28.67 | $28.67 | $28.13 | 7,778,990 |
| 2018-06-18 | $31.85 | $31.85 | $31.85 | $31.85 | $31.25 | 0 |
| 2018-06-15 | $32.80 | $33.40 | $31.00 | $31.85 | $31.25 | 9,307,570 |
| 2018-06-14 | $32.20 | $33.61 | $32.20 | $32.89 | $32.27 | 9,122,770 |
| 2018-06-13 | $34.25 | $34.48 | $32.51 | $32.76 | $32.15 | 14,460,910 |
| 2018-06-12 | $38.57 | $38.90 | $35.20 | $35.27 | $34.61 | 17,792,380 |
| 2018-06-11 | $39.00 | $39.70 | $36.91 | $38.99 | $38.26 | 16,175,970 |
| 2018-06-08 | $39.25 | $39.50 | $36.60 | $38.95 | $38.22 | 20,268,570 |
| 2018-06-07 | $38.30 | $41.46 | $37.57 | $39.96 | $39.21 | 25,962,010 |
| 2018-06-06 | $37.30 | $39.78 | $37.07 | $37.90 | $37.19 | 20,868,380 |
| 2018-06-05 | $36.29 | $37.97 | $35.05 | $37.77 | $37.06 | 18,642,360 |
| 2018-06-04 | $36.58 | $37.99 | $35.81 | $36.81 | $36.12 | 17,564,900 |
| 2018-06-01 | $34.12 | $36.26 | $33.91 | $35.66 | $34.99 | 15,191,650 |
| 2018-05-31 | $33.40 | $35.12 | $33.10 | $34.59 | $33.94 | 12,591,060 |
| 2018-05-30 | $34.02 | $34.84 | $32.00 | $32.60 | $31.99 | 13,331,200 |
| 2018-05-29 | $34.08 | $35.94 | $34.03 | $35.33 | $34.67 | 11,530,790 |
| 2018-05-28 | $37.83 | $38.00 | $34.60 | $34.62 | $33.97 | 16,742,590 |
| 2018-05-25 | $39.80 | $40.97 | $38.31 | $38.44 | $37.72 | 15,471,620 |
| 2018-05-24 | $39.58 | $41.15 | $38.40 | $40.49 | $39.73 | 18,986,240 |
| 2018-05-23 | $42.00 | $42.96 | $40.16 | $40.25 | $39.50 | 27,505,270 |
| 2018-05-22 | $38.30 | $42.70 | $38.30 | $42.70 | $41.90 | 28,849,220 |
| 2018-05-21 | $41.06 | $42.30 | $38.55 | $38.82 | $38.09 | 29,060,310 |
| 2018-05-18 | $36.18 | $39.50 | $36.00 | $38.45 | $37.73 | 25,927,000 |
| 2018-05-17 | $36.00 | $37.99 | $35.71 | $36.73 | $36.04 | 19,829,800 |
| 2018-05-16 | $38.00 | $38.05 | $36.17 | $36.53 | $35.84 | 21,695,230 |
| 2018-05-15 | $36.60 | $40.88 | $36.60 | $38.95 | $38.22 | 32,640,190 |
| 2018-05-14 | $35.00 | $37.89 | $34.21 | $37.57 | $36.87 | 33,122,630 |
| 2018-05-11 | $33.20 | $36.00 | $33.20 | $34.48 | $33.83 | 29,555,930 |
| 2018-05-10 | $33.37 | $33.69 | $32.31 | $33.06 | $32.44 | 17,054,080 |
| 2018-05-09 | $32.64 | $34.33 | $32.50 | $33.98 | $33.34 | 21,692,420 |
| 2018-05-08 | $32.33 | $33.47 | $32.05 | $32.70 | $32.09 | 15,041,790 |
| 2018-05-07 | $32.80 | $33.88 | $32.44 | $33.01 | $32.39 | 19,036,110 |
| 2018-05-04 | $35.00 | $35.80 | $32.80 | $32.87 | $32.25 | 26,858,210 |
| 2018-05-03 | $31.31 | $37.60 | $31.31 | $36.44 | $35.76 | 36,023,010 |
| 2018-05-02 | $36.04 | $36.04 | $34.22 | $34.22 | $33.58 | 13,655,030 |
| 2018-05-01 | $38.02 | $38.02 | $38.02 | $38.02 | $37.31 | 0 |
| 2018-04-30 | $38.02 | $38.02 | $38.02 | $38.02 | $37.31 | 0 |
| 2018-04-27 | $38.02 | $38.02 | $38.02 | $38.02 | $37.31 | 7,969,120 |
| 2018-04-26 | $34.56 | $34.56 | $34.56 | $34.56 | $33.91 | 457,220 |
| 2018-04-25 | $31.42 | $31.42 | $31.42 | $31.42 | $30.83 | 139,280 |
| 2018-04-24 | $28.56 | $28.56 | $28.56 | $28.56 | $28.02 | 175,750 |
| 2018-04-23 | $25.96 | $25.96 | $25.96 | $25.96 | $25.47 | 157,940 |
| 2018-04-20 | $23.60 | $23.60 | $23.60 | $23.60 | $23.16 | 68,930 |
| 2018-04-19 | $21.45 | $21.45 | $21.45 | $21.45 | $21.05 | 29,170 |
| 2018-04-18 | $16.25 | $19.50 | $16.25 | $19.50 | $19.13 | 46,830 |
Jiangsu Dingsheng New Material JointStock Company Ltd (603876) News Headlines
Recent Jiangsu Dingsheng New Material JointStock Company Ltd (603876) News
Similar Companies to Jiangsu Dingsheng New Material JointStock Company Ltd (603876) 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 | -- | -- | -- |