Zhejiang Grandwall Electric Science Technology Company Ltd (603897) Exchange: SHG
Data as of July 9, 2025
$23.92 ($0.27) 1.14%
Zhejiang Grandwall Electric Science Technology Company Ltd - Daily Information
Click for more stock information on Zhejiang Grandwall Electric Science Technology Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 9, 2025 |
| Open | $23.60 |
| Previous Close | $23.92 |
| High | $24.04 |
| Low | $23.57 |
| Adjusted Open | $23.60 |
| Previous Adjusted Close | $23.92 |
| Adjusted High | $24.04 |
| Adjusted Low | $23.57 |
About Zhejiang Grandwall Electric Science Technology Company Ltd (603897)
Invest in Zhejiang Grandwall Electric Science Technology Company Ltd (603897)
Historical Stock Data for Zhejiang Grandwall Electric Science Technology Company Ltd (603897)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-08 | $23.60 | $24.04 | $23.57 | $23.92 | $23.92 | 3,335,400 |
| 2025-07-07 | $23.47 | $23.68 | $23.27 | $23.65 | $23.65 | 2,551,500 |
| 2025-07-04 | $23.71 | $23.72 | $23.41 | $23.45 | $23.45 | 3,579,100 |
| 2025-07-03 | $24.05 | $24.15 | $23.69 | $23.78 | $23.78 | 3,660,100 |
| 2025-07-02 | $24.18 | $24.35 | $23.70 | $23.92 | $23.92 | 4,957,200 |
| 2025-06-30 | $23.51 | $23.95 | $23.43 | $23.90 | $23.90 | 4,456,570 |
| 2025-06-27 | $23.73 | $23.86 | $23.49 | $23.50 | $23.50 | 3,654,710 |
| 2025-06-26 | $23.55 | $24.17 | $23.55 | $23.61 | $23.61 | 6,060,380 |
| 2025-06-25 | $23.05 | $23.64 | $23.05 | $23.53 | $23.53 | 6,766,200 |
| 2025-06-24 | $22.38 | $23.16 | $22.36 | $23.05 | $23.05 | 5,453,240 |
| 2025-06-23 | $22.12 | $22.36 | $22.01 | $22.36 | $22.36 | 2,032,700 |
| 2025-06-20 | $22.30 | $22.52 | $22.16 | $22.25 | $22.25 | 2,396,200 |
| 2025-06-19 | $22.41 | $22.70 | $22.21 | $22.30 | $22.30 | 2,843,000 |
| 2025-06-18 | $22.61 | $22.61 | $22.33 | $22.50 | $22.50 | 2,339,900 |
| 2025-06-17 | $22.78 | $22.87 | $22.50 | $22.58 | $22.58 | 2,349,100 |
| 2025-06-13 | $23.03 | $23.18 | $22.54 | $22.67 | $22.67 | 4,072,600 |
| 2025-06-12 | $23.22 | $23.32 | $22.96 | $23.17 | $23.17 | 2,458,520 |
| 2025-06-11 | $23.23 | $23.40 | $23.06 | $23.24 | $23.24 | 2,681,900 |
| 2025-06-10 | $23.75 | $23.75 | $22.94 | $23.20 | $23.20 | 5,746,700 |
| 2025-06-09 | $23.74 | $23.99 | $23.68 | $23.72 | $23.72 | 3,847,200 |
| 2025-06-06 | $23.89 | $24.21 | $23.76 | $23.76 | $23.76 | 4,296,840 |
| 2025-06-05 | $23.88 | $23.95 | $23.65 | $23.92 | $23.92 | 4,605,890 |
| 2025-06-04 | $23.67 | $23.93 | $23.57 | $23.78 | $23.78 | 4,003,100 |
| 2025-06-03 | $23.46 | $23.71 | $23.26 | $23.68 | $23.68 | 3,492,500 |
| 2025-05-30 | $24.10 | $24.10 | $23.48 | $23.53 | $23.53 | 4,342,600 |
| 2025-05-29 | $24.18 | $24.42 | $24.03 | $24.13 | $24.13 | 4,926,800 |
| 2025-05-28 | $24.57 | $24.58 | $23.99 | $24.20 | $24.20 | 4,118,440 |
| 2025-05-27 | $24.56 | $25.04 | $24.19 | $24.36 | $24.36 | 5,001,600 |
| 2025-05-26 | $24.68 | $25.17 | $24.47 | $24.74 | $24.74 | 4,731,150 |
| 2025-05-23 | $25.30 | $25.30 | $23.90 | $24.54 | $24.54 | 8,682,800 |
| 2025-05-22 | $27.13 | $27.45 | $26.73 | $27.02 | $27.02 | 7,127,300 |
| 2025-05-21 | $27.43 | $27.80 | $27.00 | $27.33 | $27.33 | 7,487,290 |
| 2025-05-20 | $28.80 | $28.80 | $27.22 | $27.64 | $27.64 | 13,707,190 |
| 2025-05-19 | $29.11 | $29.20 | $27.95 | $28.78 | $28.78 | 13,375,610 |
| 2025-05-16 | $28.13 | $30.70 | $28.13 | $29.11 | $29.11 | 20,612,130 |
| 2025-05-15 | $28.33 | $29.06 | $27.50 | $28.12 | $28.12 | 12,823,790 |
| 2025-05-14 | $30.00 | $30.27 | $27.88 | $28.89 | $28.89 | 24,342,300 |
| 2025-05-13 | $29.50 | $31.15 | $28.78 | $30.01 | $30.01 | 26,810,030 |
| 2025-05-12 | $26.95 | $28.99 | $26.57 | $28.63 | $28.63 | 17,084,440 |
| 2025-05-09 | $28.01 | $28.15 | $26.38 | $26.45 | $26.45 | 12,315,900 |
| 2025-05-08 | $27.15 | $28.90 | $27.02 | $28.32 | $28.32 | 18,268,090 |
| 2025-05-07 | $28.30 | $28.48 | $26.72 | $27.25 | $27.25 | 17,238,010 |
| 2025-05-06 | $25.10 | $27.70 | $25.00 | $27.26 | $27.26 | 20,720,910 |
| 2025-04-30 | $23.96 | $25.68 | $23.74 | $25.21 | $25.21 | 11,975,710 |
| 2025-04-29 | $23.90 | $24.20 | $23.72 | $23.90 | $23.90 | 3,455,500 |
| 2025-04-28 | $24.15 | $24.32 | $23.85 | $23.90 | $23.90 | 4,529,300 |
| 2025-04-25 | $24.18 | $24.34 | $23.99 | $24.13 | $24.13 | 4,668,400 |
| 2025-04-24 | $24.60 | $24.74 | $23.95 | $24.07 | $24.07 | 9,925,600 |
| 2025-04-23 | $22.45 | $24.66 | $22.45 | $24.66 | $24.66 | 14,635,730 |
| 2025-04-22 | $22.40 | $22.48 | $22.30 | $22.42 | $22.42 | 1,545,490 |
| 2025-04-21 | $22.30 | $22.49 | $22.11 | $22.43 | $22.43 | 1,970,800 |
| 2025-04-18 | $21.89 | $22.36 | $21.87 | $22.27 | $22.27 | 2,460,660 |
| 2025-04-17 | $21.89 | $22.08 | $21.80 | $21.94 | $21.94 | 1,734,060 |
| 2025-04-16 | $22.35 | $22.35 | $21.60 | $21.98 | $21.98 | 2,508,520 |
| 2025-04-15 | $22.20 | $22.43 | $22.05 | $22.32 | $22.32 | 2,529,200 |
| 2025-04-14 | $22.18 | $22.50 | $22.17 | $22.22 | $22.22 | 3,279,800 |
| 2025-04-11 | $21.71 | $22.09 | $21.56 | $21.91 | $21.91 | 3,367,110 |
| 2025-04-10 | $21.80 | $22.26 | $21.70 | $21.71 | $21.71 | 5,167,620 |
| 2025-04-09 | $20.87 | $21.42 | $19.58 | $21.38 | $21.38 | 5,615,010 |
| 2025-04-08 | $21.70 | $21.98 | $20.29 | $21.01 | $21.01 | 8,342,010 |
| 2025-04-07 | $23.55 | $23.55 | $22.07 | $22.07 | $22.07 | 5,220,500 |
| 2025-04-03 | $24.60 | $25.11 | $24.33 | $24.52 | $24.52 | 6,006,290 |
| 2025-04-02 | $25.49 | $25.66 | $24.71 | $24.88 | $24.88 | 10,817,330 |
| 2025-04-01 | $23.99 | $24.83 | $23.98 | $24.38 | $24.38 | 4,345,400 |
| 2025-03-31 | $24.26 | $24.26 | $23.40 | $23.90 | $23.90 | 3,495,560 |
| 2025-03-28 | $24.63 | $24.84 | $24.21 | $24.25 | $24.25 | 3,166,100 |
| 2025-03-27 | $24.80 | $24.97 | $24.34 | $24.62 | $24.62 | 3,471,400 |
| 2025-03-26 | $25.00 | $25.35 | $24.86 | $24.89 | $24.89 | 3,529,390 |
| 2025-03-25 | $25.07 | $25.50 | $24.86 | $25.11 | $25.11 | 4,194,400 |
| 2025-03-24 | $25.06 | $25.36 | $24.31 | $25.13 | $25.13 | 4,537,500 |
| 2025-03-21 | $25.72 | $25.75 | $25.07 | $25.31 | $25.31 | 4,640,890 |
| 2025-03-20 | $25.94 | $25.96 | $25.63 | $25.72 | $25.72 | 4,291,100 |
| 2025-03-19 | $26.20 | $26.43 | $25.80 | $25.93 | $25.93 | 5,573,070 |
| 2025-03-18 | $25.96 | $26.92 | $25.80 | $26.28 | $26.28 | 12,047,460 |
| 2025-03-17 | $24.88 | $25.98 | $24.61 | $25.93 | $25.93 | 10,708,580 |
| 2025-03-14 | $24.62 | $24.72 | $24.23 | $24.67 | $24.67 | 4,381,200 |
| 2025-03-13 | $25.00 | $25.14 | $24.38 | $24.58 | $24.58 | 5,060,900 |
| 2025-03-12 | $24.53 | $25.50 | $24.31 | $25.10 | $25.10 | 9,045,820 |
| 2025-03-11 | $24.18 | $24.45 | $24.00 | $24.38 | $24.38 | 3,611,220 |
| 2025-03-10 | $24.65 | $24.87 | $24.34 | $24.47 | $24.47 | 4,396,320 |
| 2025-03-07 | $24.93 | $25.12 | $24.61 | $24.79 | $24.79 | 5,952,300 |
| 2025-03-06 | $24.83 | $25.35 | $24.61 | $24.88 | $24.88 | 10,667,800 |
| 2025-03-05 | $23.97 | $24.94 | $23.97 | $24.82 | $24.82 | 11,492,740 |
| 2025-03-04 | $22.62 | $24.74 | $22.62 | $24.29 | $24.29 | 10,412,550 |
| 2025-03-03 | $22.90 | $23.48 | $22.71 | $22.90 | $22.90 | 3,621,100 |
| 2025-02-28 | $23.32 | $23.55 | $22.78 | $22.87 | $22.87 | 3,765,090 |
| 2025-02-27 | $23.99 | $24.05 | $23.26 | $23.56 | $23.56 | 4,358,290 |
| 2025-02-26 | $23.52 | $24.13 | $23.52 | $23.99 | $23.99 | 5,503,260 |
| 2025-02-25 | $23.71 | $23.90 | $23.42 | $23.54 | $23.54 | 3,782,300 |
| 2025-02-24 | $23.50 | $23.84 | $23.00 | $23.76 | $23.76 | 4,685,740 |
| 2025-02-20 | $22.81 | $23.21 | $22.70 | $23.20 | $23.20 | 3,735,200 |
| 2025-02-19 | $22.50 | $22.99 | $22.50 | $22.83 | $22.83 | 2,946,210 |
| 2025-02-18 | $23.07 | $23.30 | $22.51 | $22.66 | $22.66 | 3,001,000 |
| 2025-02-17 | $22.73 | $23.20 | $22.70 | $23.17 | $23.17 | 3,469,000 |
| 2025-02-14 | $23.22 | $23.40 | $22.61 | $22.77 | $22.77 | 5,681,640 |
| 2025-02-13 | $23.96 | $23.99 | $23.22 | $23.22 | $23.22 | 4,550,400 |
| 2025-02-12 | $23.93 | $23.98 | $23.74 | $23.94 | $23.94 | 3,004,000 |
| 2025-02-11 | $24.02 | $24.02 | $23.67 | $23.82 | $23.82 | 3,061,000 |
| 2025-02-10 | $24.35 | $24.39 | $23.81 | $24.03 | $24.03 | 5,163,700 |
| 2025-02-07 | $24.29 | $24.57 | $24.00 | $24.37 | $24.37 | 5,709,900 |
| 2025-02-06 | $23.20 | $24.34 | $23.08 | $24.28 | $24.28 | 5,108,010 |
| 2025-02-05 | $24.10 | $24.10 | $23.10 | $23.22 | $23.22 | 4,532,360 |
| 2025-01-27 | $24.55 | $24.59 | $23.84 | $23.84 | $23.84 | 3,559,600 |
| 2025-01-24 | $24.01 | $24.50 | $23.96 | $24.49 | $24.49 | 4,725,570 |
| 2025-01-23 | $23.96 | $25.00 | $23.82 | $24.16 | $24.16 | 6,509,530 |
| 2025-01-22 | $23.88 | $24.06 | $23.61 | $23.71 | $23.71 | 2,942,600 |
| 2025-01-21 | $23.79 | $23.96 | $23.48 | $23.94 | $23.94 | 3,385,300 |
| 2025-01-20 | $23.56 | $23.79 | $23.44 | $23.55 | $23.55 | 3,543,950 |
| 2025-01-17 | $23.00 | $23.44 | $22.80 | $23.35 | $23.35 | 3,761,200 |
| 2025-01-16 | $22.78 | $23.49 | $22.78 | $23.03 | $23.03 | 3,815,070 |
| 2025-01-15 | $23.11 | $23.12 | $22.72 | $22.78 | $22.78 | 3,004,610 |
| 2025-01-14 | $21.99 | $23.07 | $21.99 | $23.07 | $23.07 | 3,778,430 |
| 2025-01-13 | $21.74 | $22.18 | $21.50 | $21.86 | $21.86 | 2,872,400 |
| 2025-01-09 | $22.30 | $22.87 | $22.06 | $22.53 | $22.53 | 3,559,560 |
| 2025-01-08 | $22.33 | $22.61 | $21.53 | $22.37 | $22.37 | 3,976,110 |
| 2025-01-07 | $21.86 | $22.52 | $21.80 | $22.50 | $22.50 | 3,396,730 |
| 2025-01-06 | $21.46 | $22.20 | $21.12 | $21.80 | $21.80 | 3,895,230 |
| 2025-01-03 | $23.00 | $23.10 | $21.50 | $21.53 | $21.53 | 5,555,130 |
| 2025-01-02 | $23.44 | $23.56 | $22.55 | $22.84 | $22.84 | 5,213,640 |
| 2024-12-31 | $24.28 | $24.70 | $23.47 | $23.50 | $23.50 | 4,968,030 |
| 2024-12-30 | $24.57 | $24.79 | $24.15 | $24.24 | $24.24 | 3,849,800 |
| 2024-12-27 | $24.12 | $24.66 | $24.08 | $24.37 | $24.37 | 4,441,500 |
| 2024-12-26 | $23.62 | $24.26 | $23.50 | $24.14 | $24.14 | 4,077,400 |
| 2024-12-25 | $24.26 | $24.27 | $23.00 | $23.66 | $23.66 | 4,954,980 |
| 2024-12-24 | $23.78 | $24.47 | $23.78 | $24.26 | $24.26 | 4,177,500 |
| 2024-12-23 | $24.82 | $25.00 | $23.66 | $23.70 | $23.70 | 5,930,840 |
| 2024-12-20 | $24.00 | $24.93 | $23.95 | $24.82 | $24.82 | 7,412,460 |
| 2024-12-19 | $23.85 | $24.42 | $23.65 | $23.99 | $23.99 | 5,381,000 |
| 2024-12-18 | $23.93 | $24.20 | $23.82 | $23.99 | $23.99 | 4,167,360 |
| 2024-12-17 | $24.70 | $24.79 | $23.88 | $23.93 | $23.93 | 5,942,870 |
| 2024-12-16 | $25.20 | $25.36 | $24.60 | $24.77 | $24.77 | 7,338,920 |
| 2024-12-13 | $25.95 | $26.40 | $25.29 | $25.37 | $25.37 | 7,817,300 |
| 2024-12-12 | $26.26 | $26.60 | $25.91 | $26.08 | $26.08 | 6,610,440 |
| 2024-12-11 | $26.70 | $26.81 | $25.43 | $26.27 | $26.27 | 9,825,600 |
| 2024-12-10 | $28.32 | $28.50 | $26.56 | $26.84 | $26.84 | 16,294,340 |
| 2024-12-09 | $26.00 | $28.05 | $25.81 | $27.67 | $27.67 | 18,763,850 |
| 2024-12-06 | $26.80 | $29.23 | $25.48 | $26.82 | $26.82 | 25,962,680 |
| 2024-12-05 | $24.00 | $26.57 | $23.80 | $26.57 | $26.57 | 20,945,630 |
| 2024-12-04 | $25.80 | $25.98 | $23.97 | $24.15 | $24.15 | 19,863,730 |
| 2024-12-03 | $23.36 | $25.11 | $23.30 | $25.11 | $25.11 | 7,725,700 |
| 2024-12-02 | $22.39 | $23.26 | $22.00 | $22.83 | $22.83 | 8,522,320 |
| 2024-11-29 | $21.82 | $22.73 | $21.80 | $22.32 | $22.32 | 5,749,500 |
| 2024-11-28 | $22.32 | $22.35 | $21.82 | $21.84 | $21.84 | 4,532,650 |
| 2024-11-27 | $22.18 | $22.49 | $21.75 | $22.39 | $22.39 | 6,665,510 |
| 2024-11-26 | $21.34 | $22.60 | $21.11 | $22.31 | $22.31 | 11,919,340 |
| 2024-11-25 | $21.11 | $21.78 | $20.92 | $21.33 | $21.33 | 4,028,400 |
| 2024-11-22 | $22.10 | $22.49 | $21.27 | $21.29 | $21.29 | 6,933,030 |
| 2024-11-21 | $21.40 | $22.45 | $21.30 | $22.04 | $22.04 | 6,603,740 |
| 2024-11-20 | $21.19 | $21.51 | $21.19 | $21.39 | $21.39 | 3,172,220 |
| 2024-11-19 | $20.58 | $21.18 | $20.58 | $21.18 | $21.18 | 2,733,000 |
| 2024-11-18 | $20.72 | $21.08 | $20.22 | $20.67 | $20.67 | 3,624,400 |
| 2024-11-15 | $21.25 | $21.45 | $20.62 | $20.69 | $20.69 | 3,662,920 |
| 2024-11-14 | $21.72 | $21.93 | $21.15 | $21.19 | $21.19 | 3,992,020 |
| 2024-11-13 | $21.77 | $21.87 | $21.29 | $21.84 | $21.84 | 4,420,820 |
| 2024-11-12 | $22.21 | $22.59 | $21.59 | $21.90 | $21.90 | 6,356,900 |
| 2024-11-11 | $22.05 | $22.25 | $21.81 | $22.20 | $22.20 | 5,443,790 |
| 2024-11-08 | $22.28 | $22.42 | $21.80 | $21.86 | $21.86 | 5,690,700 |
| 2024-11-07 | $21.90 | $22.16 | $21.69 | $22.11 | $22.11 | 6,563,590 |
| 2024-11-06 | $22.58 | $22.78 | $22.01 | $22.10 | $22.10 | 8,073,530 |
| 2024-11-05 | $22.57 | $22.69 | $22.01 | $22.58 | $22.58 | 8,305,540 |
| 2024-11-04 | $21.61 | $23.23 | $21.41 | $22.41 | $22.41 | 10,244,940 |
| 2024-11-01 | $21.61 | $22.00 | $21.18 | $21.61 | $21.61 | 8,257,430 |
| 2024-10-31 | $21.18 | $21.76 | $20.88 | $21.62 | $21.62 | 10,082,530 |
| 2024-10-30 | $20.74 | $20.85 | $20.23 | $20.51 | $20.51 | 4,599,400 |
| 2024-10-29 | $20.81 | $20.95 | $20.38 | $20.51 | $20.51 | 4,506,600 |
| 2024-10-28 | $20.90 | $20.90 | $20.46 | $20.81 | $20.81 | 4,717,970 |
| 2024-10-25 | $20.27 | $20.76 | $20.20 | $20.66 | $20.66 | 4,355,300 |
| 2024-10-24 | $20.32 | $20.50 | $20.11 | $20.21 | $20.21 | 3,325,330 |
| 2024-10-23 | $20.40 | $20.79 | $20.30 | $20.46 | $20.46 | 4,729,700 |
| 2024-10-22 | $20.30 | $20.55 | $20.08 | $20.44 | $20.44 | 4,501,620 |
| 2024-10-21 | $20.35 | $20.63 | $19.91 | $20.20 | $20.20 | 6,363,100 |
| 2024-10-18 | $19.67 | $20.49 | $19.60 | $20.28 | $20.28 | 6,965,810 |
| 2024-10-17 | $19.75 | $20.08 | $19.65 | $19.67 | $19.67 | 3,192,000 |
| 2024-10-16 | $19.65 | $19.98 | $19.50 | $19.69 | $19.69 | 3,562,700 |
| 2024-10-15 | $20.18 | $20.46 | $19.92 | $19.93 | $19.93 | 3,670,800 |
| 2024-10-14 | $19.90 | $20.48 | $19.70 | $20.31 | $20.31 | 4,369,100 |
| 2024-10-11 | $20.50 | $20.75 | $19.60 | $19.76 | $19.76 | 4,756,120 |
| 2024-10-10 | $20.75 | $21.27 | $20.07 | $20.49 | $20.49 | 6,123,470 |
| 2024-10-09 | $22.17 | $22.17 | $20.06 | $20.27 | $20.27 | 9,139,360 |
| 2024-10-08 | $22.81 | $22.81 | $20.80 | $22.24 | $22.24 | 11,554,320 |
| 2024-09-30 | $20.08 | $20.80 | $19.39 | $20.74 | $20.74 | 10,420,460 |
| 2024-09-27 | $18.71 | $18.95 | $18.40 | $18.95 | $18.95 | 3,431,060 |
| 2024-09-26 | $18.01 | $18.35 | $17.80 | $18.32 | $18.32 | 3,824,900 |
| 2024-09-25 | $18.10 | $18.35 | $17.85 | $17.94 | $17.94 | 4,324,900 |
| 2024-09-24 | $17.14 | $17.71 | $16.99 | $17.65 | $17.65 | 3,356,030 |
| 2024-09-23 | $16.99 | $17.22 | $16.88 | $17.02 | $17.02 | 2,416,780 |
| 2024-09-20 | $17.10 | $17.22 | $16.85 | $17.00 | $17.00 | 2,681,900 |
| 2024-09-19 | $17.99 | $18.12 | $17.75 | $17.79 | $17.79 | 3,452,790 |
| 2024-09-18 | $17.97 | $18.15 | $17.60 | $17.92 | $17.92 | 3,151,300 |
| 2024-09-13 | $18.64 | $18.69 | $18.09 | $18.13 | $18.13 | 3,435,300 |
| 2024-09-12 | $18.60 | $18.84 | $18.54 | $18.64 | $18.64 | 2,900,300 |
| 2024-09-11 | $18.35 | $18.69 | $18.21 | $18.56 | $18.56 | 2,938,580 |
| 2024-09-10 | $18.26 | $18.34 | $18.01 | $18.28 | $18.28 | 2,510,100 |
| 2024-09-09 | $18.12 | $18.41 | $18.01 | $18.27 | $18.27 | 2,778,450 |
| 2024-09-06 | $18.14 | $18.62 | $18.00 | $18.16 | $18.16 | 3,745,130 |
| 2024-09-05 | $18.10 | $18.32 | $18.07 | $18.16 | $18.16 | 2,295,110 |
| 2024-09-04 | $17.89 | $18.32 | $17.84 | $18.07 | $18.07 | 2,870,700 |
| 2024-09-03 | $17.67 | $18.10 | $17.55 | $18.00 | $18.00 | 2,650,110 |
| 2024-09-02 | $17.86 | $17.96 | $17.61 | $17.67 | $17.67 | 2,984,490 |
| 2024-08-30 | $17.36 | $18.09 | $17.33 | $17.86 | $17.86 | 4,340,100 |
| 2024-08-29 | $16.59 | $17.42 | $16.59 | $17.36 | $17.36 | 3,292,850 |
| 2024-08-28 | $16.66 | $16.80 | $16.58 | $16.71 | $16.71 | 1,419,590 |
| 2024-08-27 | $16.60 | $16.79 | $16.56 | $16.60 | $16.60 | 1,604,540 |
| 2024-08-26 | $16.43 | $16.74 | $16.37 | $16.68 | $16.68 | 1,518,600 |
| 2024-08-23 | $16.59 | $16.59 | $16.28 | $16.40 | $16.40 | 1,646,400 |
| 2024-08-22 | $16.63 | $16.78 | $16.53 | $16.60 | $16.60 | 1,683,330 |
| 2024-08-21 | $16.67 | $16.76 | $16.51 | $16.61 | $16.61 | 1,351,000 |
| 2024-08-20 | $17.22 | $17.26 | $16.58 | $16.67 | $16.67 | 2,617,680 |
| 2024-08-19 | $17.20 | $17.48 | $17.11 | $17.18 | $17.18 | 2,346,800 |
| 2024-08-16 | $17.37 | $17.37 | $17.19 | $17.20 | $17.20 | 1,504,300 |
| 2024-08-15 | $17.13 | $17.44 | $16.89 | $17.32 | $17.32 | 2,580,500 |
| 2024-08-14 | $17.45 | $17.55 | $17.10 | $17.12 | $17.12 | 1,813,900 |
| 2024-08-13 | $17.28 | $17.50 | $17.21 | $17.47 | $17.47 | 2,141,300 |
| 2024-08-12 | $17.25 | $17.66 | $17.15 | $17.36 | $17.36 | 4,169,800 |
| 2024-08-09 | $17.76 | $18.15 | $17.41 | $17.43 | $17.43 | 6,071,130 |
| 2024-08-08 | $17.25 | $17.66 | $17.21 | $17.53 | $17.53 | 2,957,800 |
| 2024-08-07 | $17.22 | $17.50 | $17.10 | $17.40 | $17.40 | 2,042,600 |
| 2024-08-06 | $16.99 | $17.38 | $16.93 | $17.15 | $17.15 | 1,950,700 |
| 2024-08-05 | $17.52 | $17.77 | $16.91 | $16.92 | $16.92 | 2,842,300 |
| 2024-08-02 | $17.68 | $18.04 | $17.40 | $17.61 | $17.61 | 2,776,600 |
| 2024-08-01 | $17.48 | $18.03 | $17.46 | $17.80 | $17.80 | 3,481,000 |
| 2024-07-31 | $16.58 | $17.57 | $16.54 | $17.56 | $17.56 | 3,606,570 |
| 2024-07-30 | $16.65 | $16.76 | $16.38 | $16.59 | $16.59 | 1,410,100 |
| 2024-07-29 | $16.73 | $16.78 | $16.50 | $16.57 | $16.57 | 1,516,700 |
| 2024-07-26 | $16.30 | $16.74 | $16.26 | $16.71 | $16.71 | 2,686,930 |
| 2024-07-25 | $16.00 | $16.36 | $15.90 | $16.17 | $16.17 | 1,963,100 |
| 2024-07-24 | $16.25 | $16.43 | $16.07 | $16.11 | $16.11 | 1,939,830 |
| 2024-07-23 | $16.90 | $16.99 | $16.30 | $16.30 | $16.30 | 2,595,930 |
| 2024-07-22 | $17.00 | $17.17 | $16.87 | $16.90 | $16.90 | 2,397,300 |
| 2024-07-19 | $17.18 | $17.20 | $16.93 | $17.00 | $17.00 | 2,183,400 |
| 2024-07-18 | $17.13 | $17.19 | $16.76 | $17.17 | $17.17 | 2,786,300 |
| 2024-07-17 | $17.61 | $17.68 | $17.16 | $17.16 | $17.16 | 2,244,100 |
| 2024-07-16 | $17.58 | $17.79 | $17.35 | $17.61 | $17.61 | 2,746,820 |
| 2024-07-15 | $17.96 | $17.98 | $17.59 | $17.71 | $17.71 | 3,706,160 |
| 2024-07-12 | $17.76 | $17.83 | $17.50 | $17.78 | $17.78 | 2,912,420 |
| 2024-07-11 | $17.77 | $17.96 | $17.66 | $17.85 | $17.85 | 4,534,600 |
| 2024-07-10 | $17.41 | $17.73 | $17.30 | $17.67 | $17.67 | 3,363,200 |
| 2024-07-09 | $17.17 | $17.68 | $16.73 | $17.67 | $17.67 | 4,513,830 |
| 2024-07-08 | $17.56 | $17.56 | $17.00 | $17.19 | $17.19 | 2,410,800 |
| 2024-07-05 | $17.10 | $17.66 | $17.10 | $17.63 | $17.63 | 2,404,400 |
| 2024-07-04 | $17.32 | $17.56 | $17.18 | $17.23 | $17.23 | 2,366,700 |
| 2024-07-03 | $17.78 | $17.87 | $17.36 | $17.41 | $17.41 | 1,934,100 |
| 2024-07-02 | $17.99 | $18.05 | $17.72 | $17.87 | $17.87 | 1,869,240 |
| 2024-07-01 | $17.65 | $18.03 | $17.38 | $17.95 | $17.95 | 3,208,200 |
| 2024-06-28 | $17.19 | $17.73 | $17.19 | $17.55 | $17.55 | 2,098,740 |
| 2024-06-27 | $17.75 | $17.75 | $17.30 | $17.33 | $17.33 | 1,834,200 |
| 2024-06-26 | $17.13 | $17.78 | $17.06 | $17.78 | $17.78 | 2,678,380 |
| 2024-06-25 | $17.08 | $17.35 | $17.02 | $17.13 | $17.13 | 2,241,560 |
| 2024-06-24 | $17.96 | $17.96 | $17.09 | $17.14 | $17.14 | 3,016,300 |
| 2024-06-21 | $17.87 | $18.12 | $17.76 | $17.99 | $17.99 | 1,599,900 |
| 2024-06-20 | $18.37 | $18.42 | $17.88 | $17.88 | $17.88 | 2,351,480 |
| 2024-06-19 | $18.32 | $18.55 | $18.15 | $18.34 | $18.34 | 2,713,400 |
| 2024-06-18 | $18.70 | $18.70 | $18.12 | $18.32 | $18.32 | 4,034,000 |
| 2024-06-17 | $18.42 | $18.82 | $18.14 | $18.75 | $18.75 | 3,743,500 |
| 2024-06-14 | $18.07 | $18.48 | $18.06 | $18.43 | $18.43 | 2,677,110 |
| 2024-06-13 | $18.26 | $18.52 | $18.16 | $18.19 | $18.19 | 2,479,600 |
| 2024-06-12 | $18.20 | $18.35 | $18.04 | $18.27 | $18.27 | 2,990,000 |
| 2024-06-11 | $17.80 | $18.26 | $17.66 | $18.17 | $18.17 | 3,885,140 |
| 2024-06-07 | $18.13 | $18.25 | $17.73 | $17.96 | $17.96 | 3,160,800 |
| 2024-06-06 | $18.48 | $18.87 | $17.82 | $17.98 | $17.98 | 5,974,510 |
| 2024-06-05 | $19.48 | $19.48 | $18.60 | $18.60 | $18.60 | 7,119,960 |
| 2024-06-04 | $20.88 | $21.46 | $20.61 | $21.44 | $21.44 | 7,005,720 |
| 2024-06-03 | $21.22 | $21.38 | $20.71 | $20.96 | $20.96 | 5,188,230 |
| 2024-05-31 | $20.81 | $21.40 | $20.71 | $21.16 | $21.16 | 4,111,090 |
| 2024-05-30 | $22.02 | $22.20 | $20.99 | $21.00 | $21.00 | 7,262,600 |
| 2024-05-29 | $21.33 | $22.09 | $21.30 | $21.99 | $21.99 | 7,331,930 |
| 2024-05-28 | $21.13 | $21.27 | $20.91 | $21.11 | $21.11 | 2,101,100 |
| 2024-05-27 | $21.00 | $21.08 | $20.61 | $21.07 | $21.07 | 2,262,400 |
| 2024-05-24 | $20.75 | $21.10 | $20.66 | $20.83 | $20.83 | 2,319,400 |
| 2024-05-23 | $21.03 | $21.07 | $20.75 | $20.78 | $20.78 | 2,714,280 |
| 2024-05-22 | $21.25 | $21.42 | $21.06 | $21.09 | $21.09 | 3,169,100 |
| 2024-05-21 | $21.35 | $21.37 | $21.08 | $21.23 | $21.23 | 2,486,700 |
| 2024-05-20 | $21.15 | $21.43 | $21.00 | $21.35 | $21.35 | 3,240,180 |
| 2024-05-17 | $20.76 | $21.21 | $20.76 | $21.13 | $21.13 | 3,268,310 |
| 2024-05-16 | $21.09 | $21.21 | $20.79 | $20.83 | $20.83 | 2,960,900 |
| 2024-05-15 | $21.26 | $21.42 | $20.93 | $20.98 | $20.98 | 3,179,500 |
| 2024-05-14 | $21.59 | $21.86 | $21.26 | $21.33 | $21.33 | 4,387,700 |
| 2024-05-13 | $21.01 | $21.65 | $20.80 | $21.44 | $21.44 | 4,808,900 |
| 2024-05-10 | $20.96 | $21.28 | $20.76 | $21.21 | $21.21 | 3,831,400 |
| 2024-05-09 | $20.74 | $21.15 | $20.74 | $20.96 | $20.96 | 3,347,100 |
| 2024-05-08 | $21.00 | $21.16 | $20.70 | $20.74 | $20.74 | 4,336,890 |
| 2024-05-07 | $21.31 | $21.68 | $20.96 | $21.00 | $21.00 | 6,341,070 |
| 2024-05-06 | $20.85 | $21.57 | $20.75 | $21.42 | $21.42 | 8,585,310 |
| 2024-04-30 | $20.16 | $20.95 | $20.16 | $20.63 | $20.63 | 9,532,480 |
| 2024-04-29 | $19.75 | $20.28 | $19.68 | $20.15 | $20.15 | 9,108,730 |
| 2024-04-26 | $20.13 | $20.50 | $19.45 | $19.84 | $19.84 | 13,436,080 |
| 2024-04-25 | $18.99 | $19.46 | $18.86 | $19.45 | $19.45 | 4,907,360 |
| 2024-04-24 | $18.85 | $19.03 | $18.52 | $18.92 | $18.92 | 2,525,360 |
| 2024-04-23 | $18.86 | $19.28 | $18.63 | $18.70 | $18.70 | 3,356,400 |
| 2024-04-22 | $18.48 | $19.10 | $18.40 | $19.06 | $19.06 | 3,561,940 |
| 2024-04-19 | $18.66 | $18.87 | $18.44 | $18.68 | $18.68 | 2,462,800 |
| 2024-04-18 | $18.55 | $19.03 | $18.30 | $18.87 | $18.87 | 3,434,970 |
| 2024-04-17 | $17.35 | $18.53 | $17.32 | $18.50 | $18.50 | 3,895,700 |
| 2024-04-16 | $17.94 | $18.23 | $17.08 | $17.14 | $17.14 | 4,950,770 |
| 2024-04-15 | $18.71 | $18.98 | $17.81 | $18.24 | $18.24 | 3,808,120 |
| 2024-04-12 | $18.85 | $19.13 | $18.72 | $18.83 | $18.83 | 2,428,200 |
| 2024-04-11 | $18.82 | $19.07 | $18.45 | $19.01 | $19.01 | 3,852,510 |
| 2024-04-10 | $19.17 | $19.34 | $18.66 | $18.92 | $18.92 | 3,287,210 |
| 2024-04-09 | $18.28 | $19.24 | $18.12 | $19.10 | $19.10 | 4,784,850 |
| 2024-04-08 | $18.82 | $18.90 | $18.26 | $18.28 | $18.28 | 3,363,390 |
| 2024-04-03 | $18.95 | $19.04 | $18.56 | $18.82 | $18.82 | 2,558,500 |
| 2024-04-02 | $18.83 | $18.95 | $18.55 | $18.92 | $18.92 | 3,078,340 |
| 2024-04-01 | $18.67 | $18.84 | $18.57 | $18.76 | $18.76 | 3,302,060 |
| 2024-03-29 | $17.93 | $18.60 | $17.93 | $18.60 | $18.60 | 3,363,050 |
| 2024-03-28 | $17.88 | $18.49 | $17.88 | $18.12 | $18.12 | 3,705,350 |
| 2024-03-27 | $18.75 | $18.90 | $17.90 | $17.90 | $17.90 | 2,845,450 |
| 2024-03-26 | $18.71 | $18.92 | $18.35 | $18.82 | $18.82 | 4,671,960 |
| 2024-03-25 | $19.58 | $20.20 | $18.75 | $18.75 | $18.75 | 8,000,510 |
| 2024-03-22 | $19.20 | $19.57 | $18.97 | $19.40 | $19.40 | 4,267,890 |
| 2024-03-21 | $19.11 | $19.50 | $18.86 | $19.30 | $19.30 | 4,132,510 |
| 2024-03-20 | $19.01 | $19.62 | $18.86 | $19.27 | $19.27 | 5,271,540 |
| 2024-03-19 | $18.81 | $19.20 | $18.58 | $19.20 | $19.20 | 6,011,850 |
| 2024-03-18 | $18.36 | $19.48 | $18.24 | $18.91 | $18.91 | 7,176,460 |
| 2024-03-15 | $18.03 | $18.16 | $17.78 | $18.13 | $18.13 | 2,814,540 |
| 2024-03-14 | $17.92 | $18.25 | $17.73 | $18.03 | $18.03 | 3,145,000 |
| 2024-03-13 | $17.90 | $18.05 | $17.66 | $17.91 | $17.91 | 2,952,130 |
| 2024-03-12 | $17.95 | $18.27 | $17.68 | $17.77 | $17.77 | 4,178,360 |
| 2024-03-11 | $17.19 | $17.88 | $17.19 | $17.87 | $17.87 | 5,562,520 |
| 2024-03-08 | $16.96 | $17.22 | $16.96 | $17.17 | $17.17 | 2,436,500 |
| 2024-03-07 | $17.29 | $17.43 | $16.97 | $16.97 | $16.97 | 3,286,080 |
| 2024-03-06 | $16.81 | $17.38 | $16.80 | $17.27 | $17.27 | 3,732,830 |
| 2024-03-05 | $17.09 | $17.21 | $16.81 | $16.86 | $16.86 | 3,355,930 |
| 2024-03-04 | $17.32 | $17.48 | $16.95 | $17.22 | $17.22 | 4,222,960 |
| 2024-03-01 | $17.03 | $17.46 | $17.01 | $17.37 | $17.37 | 5,125,520 |
| 2024-02-29 | $16.01 | $17.12 | $15.99 | $17.06 | $17.06 | 6,714,720 |
| 2024-02-28 | $17.76 | $17.98 | $16.35 | $16.46 | $16.46 | 11,217,200 |
| 2024-02-27 | $18.13 | $18.44 | $17.52 | $17.90 | $17.90 | 11,714,980 |
| 2024-02-26 | $16.16 | $17.72 | $16.16 | $17.72 | $17.72 | 5,087,100 |
| 2024-02-23 | $15.86 | $16.14 | $15.62 | $16.11 | $16.11 | 5,020,170 |
| 2024-02-22 | $15.41 | $15.78 | $15.31 | $15.72 | $15.72 | 4,802,050 |
| 2024-02-21 | $15.19 | $15.90 | $15.14 | $15.49 | $15.49 | 5,288,260 |
| 2024-02-20 | $15.40 | $15.40 | $15.02 | $15.25 | $15.25 | 3,909,900 |
| 2024-02-19 | $15.20 | $15.47 | $14.93 | $15.40 | $15.40 | 6,502,720 |
| 2024-02-08 | $14.01 | $15.25 | $13.90 | $15.24 | $15.24 | 7,714,850 |
| 2024-02-07 | $14.20 | $14.63 | $13.65 | $13.86 | $13.86 | 7,438,690 |
| 2024-02-06 | $13.50 | $14.72 | $12.88 | $14.17 | $14.17 | 7,365,450 |
| 2024-02-05 | $15.20 | $15.25 | $14.02 | $14.02 | $14.02 | 7,804,000 |
| 2024-02-02 | $16.50 | $16.78 | $15.04 | $15.58 | $15.58 | 9,878,900 |
| 2024-02-01 | $17.59 | $17.59 | $16.17 | $16.70 | $16.70 | 12,129,790 |
| 2024-01-31 | $17.02 | $17.62 | $16.91 | $17.62 | $17.62 | 3,585,340 |
| 2024-01-30 | $16.49 | $16.67 | $15.98 | $16.02 | $16.02 | 3,196,200 |
| 2024-01-29 | $17.23 | $17.38 | $16.50 | $16.55 | $16.55 | 3,137,100 |
| 2024-01-26 | $17.45 | $17.87 | $17.22 | $17.30 | $17.30 | 3,798,380 |
| 2024-01-25 | $16.60 | $17.47 | $16.35 | $17.45 | $17.45 | 4,540,210 |
| 2024-01-24 | $16.58 | $16.92 | $15.90 | $16.53 | $16.53 | 4,477,710 |
| 2024-01-23 | $16.94 | $16.95 | $16.15 | $16.65 | $16.65 | 4,902,800 |
| 2024-01-22 | $18.60 | $18.60 | $16.80 | $16.85 | $16.85 | 5,651,960 |
| 2024-01-19 | $18.94 | $19.24 | $18.60 | $18.66 | $18.66 | 2,915,900 |
| 2024-01-18 | $18.89 | $19.15 | $18.33 | $18.93 | $18.93 | 5,540,370 |
| 2024-01-17 | $19.83 | $19.83 | $19.17 | $19.17 | $19.17 | 3,321,320 |
| 2024-01-16 | $19.77 | $19.97 | $19.50 | $19.86 | $19.86 | 3,672,900 |
| 2024-01-15 | $19.70 | $19.87 | $19.48 | $19.77 | $19.77 | 3,286,700 |
| 2024-01-12 | $19.96 | $20.10 | $19.62 | $19.72 | $19.72 | 4,661,580 |
| 2024-01-11 | $19.57 | $20.01 | $19.46 | $19.95 | $19.95 | 4,612,700 |
| 2024-01-10 | $19.70 | $19.80 | $19.30 | $19.62 | $19.62 | 4,260,900 |
| 2024-01-09 | $19.69 | $20.16 | $19.60 | $19.85 | $19.85 | 4,886,400 |
| 2024-01-08 | $19.99 | $20.17 | $19.69 | $19.75 | $19.75 | 4,805,080 |
| 2024-01-05 | $20.79 | $20.79 | $19.88 | $19.94 | $19.94 | 8,433,020 |
| 2024-01-04 | $20.90 | $20.91 | $20.43 | $20.70 | $20.70 | 8,342,260 |
| 2024-01-03 | $20.77 | $21.10 | $20.39 | $20.72 | $20.72 | 10,374,160 |
| 2024-01-02 | $20.48 | $21.21 | $20.28 | $20.94 | $20.94 | 19,122,790 |
| 2024-01-01 | $20.48 | $20.48 | $20.48 | $20.48 | $20.48 | 0 |
| 2023-12-29 | $20.45 | $21.58 | $19.95 | $20.48 | $20.48 | 20,318,630 |
| 2023-12-28 | $18.04 | $19.93 | $17.97 | $19.93 | $19.93 | 7,755,080 |
| 2023-12-27 | $17.77 | $18.64 | $17.75 | $18.12 | $18.12 | 2,695,200 |
| 2023-12-26 | $18.15 | $18.16 | $17.75 | $17.80 | $17.80 | 1,143,500 |
| 2023-12-25 | $18.12 | $18.28 | $17.88 | $18.02 | $18.02 | 1,402,380 |
| 2023-12-22 | $18.35 | $18.50 | $18.11 | $18.32 | $18.32 | 1,783,300 |
| 2023-12-21 | $18.00 | $18.53 | $17.80 | $18.44 | $18.44 | 1,823,590 |
| 2023-12-20 | $18.23 | $18.36 | $18.11 | $18.15 | $18.15 | 1,229,130 |
| 2023-12-19 | $18.11 | $18.34 | $17.82 | $18.22 | $18.22 | 1,591,400 |
| 2023-12-18 | $18.35 | $18.40 | $18.05 | $18.11 | $18.11 | 1,494,200 |
| 2023-12-15 | $18.37 | $18.56 | $18.32 | $18.37 | $18.37 | 1,577,600 |
| 2023-12-14 | $18.57 | $18.58 | $18.32 | $18.35 | $18.35 | 1,048,360 |
| 2023-12-13 | $18.66 | $18.66 | $18.32 | $18.37 | $18.37 | 1,433,200 |
| 2023-12-12 | $18.57 | $18.61 | $18.37 | $18.46 | $18.46 | 1,190,800 |
| 2023-12-11 | $18.37 | $18.62 | $18.09 | $18.53 | $18.53 | 2,106,200 |
| 2023-12-08 | $18.73 | $18.85 | $18.35 | $18.37 | $18.37 | 1,180,200 |
| 2023-12-07 | $18.66 | $18.88 | $18.55 | $18.75 | $18.75 | 1,343,500 |
| 2023-12-06 | $18.57 | $18.95 | $18.50 | $18.69 | $18.69 | 1,636,400 |
| 2023-12-05 | $18.84 | $18.84 | $18.52 | $18.53 | $18.53 | 1,379,500 |
| 2023-12-04 | $19.00 | $19.14 | $18.65 | $18.72 | $18.72 | 1,778,810 |
| 2023-12-01 | $19.05 | $19.08 | $18.80 | $19.00 | $19.00 | 1,608,100 |
| 2023-11-30 | $19.22 | $19.39 | $18.80 | $18.99 | $18.99 | 1,854,800 |
| 2023-11-29 | $19.26 | $19.40 | $19.19 | $19.28 | $19.28 | 1,418,660 |
| 2023-11-28 | $19.12 | $19.26 | $18.85 | $19.23 | $19.23 | 1,343,970 |
| 2023-11-27 | $18.96 | $19.27 | $18.68 | $19.04 | $19.04 | 1,589,900 |
| 2023-11-24 | $19.21 | $19.27 | $18.90 | $18.95 | $18.95 | 1,191,260 |
| 2023-11-23 | $19.11 | $19.26 | $18.91 | $19.20 | $19.20 | 1,312,060 |
| 2023-11-22 | $19.18 | $19.30 | $18.94 | $18.96 | $18.96 | 1,508,600 |
| 2023-11-21 | $19.36 | $19.48 | $19.19 | $19.22 | $19.22 | 1,854,990 |
| 2023-11-20 | $19.30 | $19.50 | $19.29 | $19.50 | $19.50 | 1,756,700 |
| 2023-11-17 | $19.14 | $19.42 | $19.05 | $19.32 | $19.32 | 1,555,700 |
| 2023-11-16 | $19.29 | $19.45 | $19.19 | $19.20 | $19.20 | 1,279,070 |
| 2023-11-15 | $19.30 | $19.47 | $19.17 | $19.34 | $19.34 | 1,783,500 |
| 2023-11-14 | $19.32 | $19.32 | $19.02 | $19.11 | $19.11 | 1,642,400 |
| 2023-11-13 | $19.10 | $19.48 | $18.98 | $19.31 | $19.31 | 2,801,400 |
| 2023-11-10 | $18.89 | $19.38 | $18.83 | $19.10 | $19.10 | 2,224,940 |
| 2023-11-09 | $19.02 | $19.15 | $18.92 | $18.94 | $18.94 | 1,337,480 |
| 2023-11-08 | $19.10 | $19.20 | $18.92 | $19.01 | $19.01 | 2,015,000 |
| 2023-11-07 | $19.33 | $19.50 | $19.03 | $19.15 | $19.15 | 2,001,900 |
| 2023-11-06 | $18.73 | $19.35 | $18.60 | $19.33 | $19.33 | 3,876,630 |
| 2023-11-03 | $18.60 | $18.77 | $18.50 | $18.73 | $18.73 | 2,329,220 |
| 2023-11-02 | $18.82 | $18.98 | $18.52 | $18.54 | $18.54 | 2,800,970 |
| 2023-11-01 | $18.83 | $18.88 | $18.50 | $18.82 | $18.82 | 3,113,200 |
| 2023-10-31 | $18.63 | $18.74 | $18.48 | $18.64 | $18.64 | 3,692,000 |
| 2023-10-30 | $18.24 | $18.83 | $18.00 | $18.60 | $18.60 | 7,492,960 |
| 2023-10-27 | $17.60 | $18.50 | $17.38 | $18.30 | $18.30 | 8,272,940 |
| 2023-10-26 | $16.91 | $17.05 | $16.55 | $17.02 | $17.02 | 1,488,270 |
| 2023-10-25 | $16.71 | $17.09 | $16.70 | $16.93 | $16.93 | 1,882,900 |
| 2023-10-24 | $16.25 | $16.68 | $16.05 | $16.60 | $16.60 | 1,943,000 |
| 2023-10-23 | $16.76 | $17.01 | $16.04 | $16.15 | $16.15 | 2,342,900 |
| 2023-10-20 | $16.95 | $17.28 | $16.80 | $16.99 | $16.99 | 1,045,560 |
| 2023-10-19 | $16.96 | $17.16 | $16.78 | $17.00 | $17.00 | 1,138,000 |
| 2023-10-18 | $17.27 | $17.27 | $16.96 | $17.03 | $17.03 | 943,310 |
| 2023-10-17 | $17.37 | $17.45 | $17.19 | $17.27 | $17.27 | 894,700 |
| 2023-10-16 | $17.57 | $17.62 | $17.25 | $17.30 | $17.30 | 1,208,400 |
| 2023-10-13 | $17.58 | $17.68 | $17.46 | $17.47 | $17.47 | 997,800 |
| 2023-10-12 | $17.28 | $17.65 | $17.26 | $17.62 | $17.62 | 1,428,900 |
| 2023-10-11 | $17.25 | $17.45 | $17.20 | $17.36 | $17.36 | 1,263,520 |
| 2023-10-10 | $17.28 | $17.43 | $17.20 | $17.30 | $17.30 | 1,254,210 |
| 2023-10-09 | $17.40 | $17.45 | $17.24 | $17.34 | $17.34 | 1,083,500 |
| 2023-09-28 | $17.44 | $17.48 | $17.20 | $17.39 | $17.39 | 915,800 |
| 2023-09-27 | $17.07 | $17.38 | $16.93 | $17.27 | $17.27 | 1,496,100 |
| 2023-09-26 | $17.00 | $17.25 | $17.00 | $17.15 | $17.15 | 1,175,990 |
| 2023-09-25 | $17.08 | $17.30 | $16.88 | $17.18 | $17.18 | 1,885,490 |
| 2023-09-22 | $17.15 | $17.15 | $16.69 | $17.06 | $17.06 | 2,114,000 |
| 2023-09-21 | $17.81 | $17.83 | $17.58 | $17.73 | $17.23 | 1,471,500 |
| 2023-09-20 | $17.78 | $18.00 | $17.78 | $17.84 | $17.33 | 1,235,810 |
| 2023-09-19 | $18.10 | $18.13 | $17.70 | $17.80 | $17.29 | 1,212,100 |
| 2023-09-18 | $17.85 | $18.22 | $17.68 | $18.07 | $17.56 | 1,531,500 |
| 2023-09-15 | $17.90 | $17.99 | $17.49 | $17.83 | $17.32 | 1,037,700 |
| 2023-09-14 | $18.05 | $18.05 | $17.66 | $17.74 | $17.23 | 1,217,100 |
| 2023-09-13 | $18.25 | $18.29 | $17.86 | $18.01 | $17.50 | 1,221,600 |
| 2023-09-12 | $18.31 | $18.36 | $18.22 | $18.29 | $17.77 | 858,140 |
| 2023-09-11 | $18.25 | $18.42 | $18.02 | $18.28 | $17.76 | 1,222,890 |
| 2023-09-08 | $17.96 | $18.29 | $17.96 | $18.25 | $18.25 | 1,393,700 |
| 2023-09-07 | $18.38 | $18.54 | $18.05 | $18.05 | $18.05 | 1,227,300 |
| 2023-09-06 | $18.19 | $18.49 | $18.04 | $18.48 | $18.48 | 1,392,700 |
| 2023-09-05 | $18.19 | $18.32 | $18.12 | $18.26 | $18.26 | 1,298,900 |
| 2023-09-04 | $18.15 | $18.25 | $18.00 | $18.23 | $18.23 | 1,124,000 |
| 2023-09-01 | $18.16 | $18.24 | $17.91 | $18.08 | $18.08 | 1,126,950 |
| 2023-08-31 | $18.15 | $18.15 | $17.89 | $18.01 | $18.01 | 1,357,600 |
| 2023-08-30 | $17.80 | $18.29 | $17.80 | $18.16 | $18.16 | 1,734,800 |
| 2023-08-29 | $17.28 | $17.86 | $17.07 | $17.82 | $17.82 | 1,655,900 |
| 2023-08-28 | $18.00 | $18.05 | $17.18 | $17.22 | $17.22 | 2,076,000 |
| 2023-08-25 | $17.51 | $17.59 | $17.02 | $17.04 | $17.04 | 1,408,500 |
| 2023-08-24 | $17.45 | $17.61 | $17.27 | $17.50 | $17.50 | 812,500 |
| 2023-08-23 | $17.75 | $17.79 | $17.40 | $17.43 | $17.43 | 910,800 |
| 2023-08-22 | $18.09 | $18.10 | $17.43 | $17.77 | $17.77 | 1,601,250 |
| 2023-08-21 | $18.11 | $18.32 | $17.85 | $17.88 | $17.88 | 1,138,560 |
| 2023-08-18 | $18.34 | $18.49 | $18.06 | $18.09 | $18.09 | 1,065,400 |
| 2023-08-17 | $17.88 | $18.52 | $17.80 | $18.34 | $18.34 | 1,952,890 |
| 2023-08-16 | $18.05 | $18.30 | $17.96 | $17.99 | $17.99 | 1,349,970 |
| 2023-08-15 | $18.39 | $18.52 | $18.07 | $18.19 | $18.19 | 1,323,330 |
| 2023-08-14 | $18.24 | $18.42 | $18.11 | $18.39 | $18.39 | 1,871,280 |
| 2023-08-11 | $18.89 | $18.89 | $18.31 | $18.31 | $18.31 | 2,515,970 |
| 2023-08-10 | $19.00 | $19.24 | $18.76 | $18.88 | $18.88 | 2,812,140 |
| 2023-08-09 | $19.41 | $19.41 | $19.12 | $19.25 | $19.25 | 1,265,400 |
| 2023-08-08 | $19.49 | $19.64 | $19.31 | $19.42 | $19.42 | 1,461,400 |
| 2023-08-07 | $19.60 | $19.75 | $19.50 | $19.54 | $19.54 | 1,803,800 |
| 2023-08-04 | $19.70 | $19.78 | $19.56 | $19.62 | $19.62 | 2,000,890 |
| 2023-08-03 | $20.07 | $20.07 | $19.46 | $19.56 | $19.56 | 3,660,440 |
| 2023-08-02 | $19.99 | $20.75 | $19.78 | $20.08 | $20.08 | 5,304,070 |
| 2023-08-01 | $19.68 | $19.85 | $19.45 | $19.76 | $19.76 | 1,946,790 |
| 2023-07-31 | $19.19 | $19.68 | $19.17 | $19.65 | $19.65 | 2,280,800 |
| 2023-07-28 | $19.12 | $19.32 | $18.86 | $19.26 | $19.26 | 1,470,550 |
| 2023-07-27 | $19.13 | $19.43 | $19.10 | $19.12 | $19.12 | 1,201,020 |
| 2023-07-26 | $19.12 | $19.30 | $19.11 | $19.21 | $19.21 | 981,880 |
| 2023-07-25 | $19.09 | $19.25 | $18.93 | $19.25 | $19.25 | 1,315,150 |
| 2023-07-24 | $18.76 | $19.06 | $18.57 | $18.85 | $18.85 | 1,295,750 |
| 2023-07-21 | $18.93 | $19.02 | $18.75 | $18.76 | $18.76 | 1,405,050 |
| 2023-07-20 | $19.27 | $19.28 | $18.90 | $18.90 | $18.90 | 1,789,300 |
| 2023-07-19 | $19.47 | $19.66 | $19.14 | $19.25 | $19.25 | 1,525,700 |
| 2023-07-18 | $19.32 | $19.56 | $19.22 | $19.49 | $19.49 | 1,038,300 |
| 2023-07-17 | $19.26 | $19.46 | $19.16 | $19.30 | $19.30 | 1,606,400 |
| 2023-07-14 | $19.65 | $19.72 | $19.36 | $19.36 | $19.36 | 1,790,760 |
| 2023-07-13 | $19.72 | $19.99 | $19.67 | $19.72 | $19.72 | 1,590,900 |
| 2023-07-12 | $19.84 | $20.04 | $19.70 | $19.71 | $19.71 | 1,988,530 |
| 2023-07-11 | $19.83 | $20.18 | $19.66 | $20.17 | $19.77 | 1,737,890 |
| 2023-07-10 | $19.84 | $20.08 | $19.77 | $19.89 | $19.49 | 1,656,600 |
| 2023-07-07 | $19.99 | $19.99 | $19.79 | $19.81 | $19.42 | 1,236,000 |
| 2023-07-06 | $20.04 | $20.12 | $19.83 | $19.99 | $19.59 | 1,659,300 |
| 2023-07-05 | $20.13 | $20.28 | $19.91 | $19.94 | $19.54 | 2,204,410 |
| 2023-07-04 | $19.90 | $20.31 | $19.80 | $20.23 | $19.83 | 3,293,110 |
| 2023-07-03 | $20.00 | $20.37 | $19.89 | $19.90 | $19.50 | 3,515,260 |
| 2023-06-30 | $19.42 | $20.27 | $19.42 | $20.06 | $20.06 | 4,780,770 |
| 2023-06-29 | $19.01 | $19.52 | $18.90 | $19.39 | $19.39 | 2,701,570 |
| 2023-06-28 | $18.95 | $19.11 | $18.56 | $19.08 | $19.08 | 2,050,340 |
| 2023-06-27 | $18.48 | $18.87 | $18.39 | $18.83 | $18.83 | 1,561,610 |
| 2023-06-26 | $18.78 | $18.94 | $18.44 | $18.48 | $18.48 | 1,837,610 |
| 2023-06-21 | $18.90 | $19.20 | $18.70 | $18.70 | $18.70 | 1,590,960 |
| 2023-06-20 | $18.87 | $19.11 | $18.73 | $18.94 | $18.94 | 1,698,330 |
| 2023-06-19 | $19.12 | $19.14 | $18.84 | $18.90 | $18.90 | 1,843,740 |
| 2023-06-16 | $19.20 | $19.23 | $18.96 | $19.06 | $19.06 | 1,955,310 |
| 2023-06-15 | $18.80 | $19.20 | $18.61 | $19.19 | $19.19 | 2,214,090 |
| 2023-06-14 | $18.98 | $18.99 | $18.65 | $18.74 | $18.74 | 1,440,910 |
| 2023-06-13 | $18.95 | $19.20 | $18.84 | $18.93 | $18.93 | 1,820,510 |
| 2023-06-12 | $18.30 | $19.09 | $18.06 | $19.04 | $19.04 | 3,338,740 |
| 2023-06-09 | $18.22 | $18.35 | $18.09 | $18.24 | $18.24 | 991,970 |
| 2023-06-08 | $18.42 | $18.45 | $18.12 | $18.13 | $18.13 | 1,318,370 |
| 2023-06-07 | $18.65 | $18.75 | $18.31 | $18.40 | $18.40 | 1,519,590 |
| 2023-06-06 | $19.17 | $19.22 | $18.65 | $18.66 | $18.66 | 1,944,610 |
| 2023-06-05 | $19.36 | $19.40 | $19.12 | $19.22 | $19.22 | 1,400,000 |
| 2023-06-02 | $18.85 | $19.30 | $18.85 | $19.25 | $19.25 | 1,991,260 |
| 2023-06-01 | $18.89 | $19.09 | $18.53 | $18.85 | $18.85 | 1,565,140 |
| 2023-05-31 | $18.99 | $18.99 | $18.73 | $18.78 | $18.78 | 1,640,980 |
| 2023-05-30 | $19.02 | $19.33 | $18.77 | $19.05 | $19.05 | 1,811,990 |
| 2023-05-29 | $19.36 | $19.40 | $18.98 | $19.03 | $19.03 | 1,730,660 |
| 2023-05-26 | $19.40 | $19.42 | $18.99 | $19.35 | $19.35 | 1,878,000 |
| 2023-05-25 | $19.25 | $19.44 | $19.11 | $19.38 | $19.38 | 1,740,310 |
| 2023-05-24 | $19.17 | $19.42 | $18.91 | $19.20 | $19.20 | 1,314,800 |
| 2023-05-23 | $19.39 | $19.47 | $19.18 | $19.18 | $19.18 | 1,175,670 |
| 2023-05-22 | $19.31 | $19.53 | $19.20 | $19.40 | $19.40 | 1,343,530 |
| 2023-05-19 | $19.31 | $19.38 | $19.08 | $19.25 | $19.25 | 1,131,760 |
| 2023-05-18 | $19.49 | $19.50 | $19.17 | $19.39 | $19.39 | 1,773,770 |
| 2023-05-17 | $19.10 | $19.48 | $19.10 | $19.42 | $19.42 | 1,994,400 |
| 2023-05-16 | $19.08 | $19.24 | $18.95 | $19.10 | $19.10 | 2,036,440 |
| 2023-05-15 | $18.70 | $19.08 | $18.59 | $19.08 | $19.08 | 2,259,530 |
| 2023-05-12 | $18.74 | $18.89 | $18.56 | $18.59 | $18.59 | 1,358,900 |
| 2023-05-11 | $18.70 | $18.84 | $18.52 | $18.75 | $18.75 | 1,537,400 |
| 2023-05-10 | $18.01 | $18.81 | $18.00 | $18.71 | $18.71 | 2,718,570 |
| 2023-05-09 | $18.60 | $18.60 | $18.11 | $18.18 | $18.18 | 1,970,650 |
| 2023-05-08 | $18.55 | $18.82 | $18.45 | $18.58 | $18.58 | 2,075,880 |
| 2023-05-05 | $18.92 | $18.93 | $18.28 | $18.48 | $18.48 | 2,369,160 |
| 2023-05-04 | $18.69 | $19.21 | $18.65 | $18.97 | $18.97 | 3,284,970 |
| 2023-05-03 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 0 |
| 2023-05-02 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 0 |
| 2023-04-28 | $17.93 | $18.94 | $17.91 | $18.70 | $18.70 | 3,663,790 |
| 2023-04-27 | $17.96 | $18.07 | $17.67 | $17.84 | $17.84 | 1,706,100 |
| 2023-04-26 | $17.52 | $18.09 | $17.50 | $17.85 | $17.85 | 3,191,820 |
| 2023-04-25 | $18.48 | $18.55 | $17.50 | $17.60 | $17.60 | 2,997,790 |
| 2023-04-24 | $18.40 | $18.70 | $17.96 | $18.47 | $18.47 | 2,561,100 |
| 2023-04-21 | $18.44 | $18.85 | $18.40 | $18.47 | $18.47 | 2,416,540 |
| 2023-04-20 | $19.00 | $19.04 | $18.40 | $18.44 | $18.44 | 3,007,100 |
| 2023-04-19 | $19.40 | $19.47 | $19.00 | $19.00 | $19.00 | 2,495,610 |
| 2023-04-18 | $19.50 | $19.50 | $19.34 | $19.38 | $19.38 | 1,505,570 |
| 2023-04-17 | $19.40 | $19.54 | $19.34 | $19.50 | $19.50 | 1,654,410 |
| 2023-04-14 | $19.55 | $19.63 | $19.31 | $19.42 | $19.42 | 2,740,770 |
| 2023-04-13 | $19.72 | $19.90 | $19.50 | $19.54 | $19.54 | 2,523,210 |
| 2023-04-12 | $20.00 | $20.05 | $19.67 | $19.76 | $19.76 | 2,587,890 |
| 2023-04-11 | $20.29 | $20.39 | $19.88 | $19.93 | $19.93 | 3,723,990 |
| 2023-04-10 | $20.18 | $20.69 | $20.15 | $20.39 | $20.39 | 3,510,880 |
| 2023-04-07 | $20.35 | $20.44 | $20.13 | $20.15 | $20.15 | 2,719,000 |
| 2023-04-06 | $20.25 | $20.48 | $20.04 | $20.30 | $20.30 | 2,297,620 |
| 2023-04-05 | $20.35 | $20.35 | $20.35 | $20.35 | $20.35 | 0 |
| 2023-04-04 | $20.75 | $20.76 | $20.25 | $20.35 | $20.35 | 3,218,050 |
| 2023-04-03 | $21.15 | $21.39 | $20.65 | $20.77 | $20.77 | 4,228,060 |
| 2023-03-31 | $21.15 | $21.36 | $21.06 | $21.28 | $21.28 | 1,362,300 |
| 2023-03-30 | $21.10 | $21.28 | $20.94 | $21.05 | $21.05 | 1,618,380 |
| 2023-03-29 | $21.35 | $21.58 | $21.13 | $21.18 | $21.18 | 1,625,400 |
| 2023-03-28 | $21.58 | $21.77 | $21.26 | $21.30 | $21.30 | 2,303,010 |
| 2023-03-27 | $21.72 | $21.95 | $21.50 | $21.69 | $21.69 | 2,496,410 |
| 2023-03-24 | $21.09 | $21.80 | $20.95 | $21.70 | $21.70 | 3,894,490 |
| 2023-03-23 | $20.87 | $21.11 | $20.85 | $21.09 | $21.09 | 1,495,640 |
| 2023-03-22 | $21.10 | $21.17 | $20.86 | $21.06 | $21.06 | 1,825,100 |
| 2023-03-21 | $20.57 | $21.01 | $20.41 | $20.99 | $20.99 | 2,149,440 |
| 2023-03-20 | $20.40 | $20.56 | $20.09 | $20.49 | $20.49 | 1,444,100 |
| 2023-03-17 | $20.45 | $20.62 | $20.37 | $20.41 | $20.41 | 1,441,260 |
| 2023-03-16 | $20.71 | $20.77 | $20.35 | $20.40 | $20.40 | 1,454,900 |
| 2023-03-15 | $20.78 | $21.11 | $20.77 | $20.84 | $20.84 | 1,446,240 |
| 2023-03-14 | $21.17 | $21.17 | $20.33 | $20.65 | $20.65 | 3,232,540 |
| 2023-03-13 | $21.10 | $21.20 | $20.72 | $21.19 | $21.19 | 2,047,120 |
| 2023-03-10 | $21.30 | $21.46 | $20.95 | $21.05 | $21.05 | 2,273,940 |
| 2023-03-09 | $21.68 | $21.94 | $21.45 | $21.53 | $21.53 | 1,709,090 |
| 2023-03-08 | $21.55 | $21.79 | $21.45 | $21.69 | $21.69 | 1,628,180 |
| 2023-03-07 | $22.18 | $22.49 | $21.70 | $21.71 | $21.71 | 2,198,830 |
| 2023-03-06 | $21.99 | $22.56 | $21.70 | $22.29 | $22.29 | 2,836,510 |
| 2023-03-03 | $22.23 | $22.34 | $21.86 | $21.99 | $21.99 | 2,674,870 |
| 2023-03-02 | $22.62 | $22.63 | $22.18 | $22.21 | $22.21 | 2,030,700 |
| 2023-03-01 | $22.43 | $22.62 | $22.32 | $22.60 | $22.60 | 1,815,050 |
| 2023-02-28 | $22.32 | $22.71 | $22.07 | $22.43 | $22.43 | 2,250,100 |
| 2023-02-27 | $22.53 | $22.81 | $22.37 | $22.40 | $22.40 | 1,541,100 |
| 2023-02-24 | $22.88 | $22.88 | $22.39 | $22.61 | $22.61 | 1,709,630 |
| 2023-02-23 | $22.95 | $23.09 | $22.60 | $22.84 | $22.84 | 1,640,700 |
| 2023-02-22 | $22.90 | $23.09 | $22.75 | $22.82 | $22.82 | 1,726,970 |
| 2023-02-21 | $22.56 | $23.19 | $22.48 | $23.05 | $23.05 | 3,346,600 |
| 2023-02-20 | $22.30 | $22.58 | $22.06 | $22.58 | $22.58 | 2,243,140 |
| 2023-02-17 | $22.70 | $22.86 | $22.38 | $22.39 | $22.39 | 2,569,110 |
| 2023-02-16 | $23.62 | $23.63 | $22.34 | $22.64 | $22.64 | 4,718,280 |
| 2023-02-15 | $23.60 | $23.72 | $23.40 | $23.44 | $23.44 | 2,087,000 |
| 2023-02-14 | $23.72 | $23.76 | $23.50 | $23.56 | $23.56 | 2,039,000 |
| 2023-02-13 | $23.68 | $23.91 | $23.58 | $23.64 | $23.64 | 2,511,160 |
| 2023-02-10 | $23.94 | $24.17 | $23.61 | $23.74 | $23.74 | 3,471,400 |
| 2023-02-09 | $23.58 | $24.00 | $23.35 | $24.00 | $24.00 | 4,098,860 |
| 2023-02-08 | $23.55 | $23.87 | $23.41 | $23.70 | $23.70 | 3,532,570 |
| 2023-02-07 | $23.37 | $23.55 | $23.15 | $23.54 | $23.54 | 2,587,160 |
| 2023-02-06 | $23.46 | $23.77 | $23.19 | $23.35 | $23.35 | 2,478,000 |
| 2023-02-03 | $23.52 | $23.62 | $23.03 | $23.31 | $23.31 | 3,009,210 |
| 2023-02-02 | $23.95 | $23.95 | $23.41 | $23.47 | $23.47 | 3,892,740 |
| 2023-02-01 | $23.48 | $23.94 | $23.40 | $23.85 | $23.85 | 4,780,630 |
| 2023-01-31 | $23.18 | $23.68 | $23.10 | $23.40 | $23.40 | 3,661,040 |
| 2023-01-30 | $22.68 | $23.98 | $22.66 | $23.36 | $23.36 | 7,698,810 |
| 2023-01-20 | $22.05 | $22.60 | $22.05 | $22.32 | $22.32 | 3,276,910 |
| 2023-01-19 | $22.06 | $22.15 | $21.82 | $22.06 | $22.06 | 1,540,400 |
| 2023-01-18 | $22.16 | $22.21 | $22.02 | $22.06 | $22.06 | 1,452,800 |
| 2023-01-17 | $22.17 | $22.38 | $21.94 | $22.13 | $22.13 | 1,927,800 |
| 2023-01-16 | $21.67 | $22.31 | $21.56 | $22.08 | $22.08 | 3,325,610 |
| 2023-01-13 | $22.15 | $22.15 | $21.56 | $21.72 | $21.72 | 2,695,900 |
| 2023-01-12 | $21.68 | $22.33 | $21.65 | $21.97 | $21.97 | 3,014,700 |
| 2023-01-11 | $22.23 | $22.29 | $21.66 | $21.69 | $21.69 | 3,461,300 |
| 2023-01-10 | $22.05 | $22.44 | $21.78 | $22.22 | $22.22 | 4,332,290 |
| 2023-01-09 | $21.85 | $22.47 | $21.76 | $22.02 | $22.02 | 3,991,750 |
| 2023-01-06 | $21.81 | $22.48 | $21.66 | $21.75 | $21.75 | 5,171,120 |
| 2023-01-05 | $21.40 | $21.80 | $21.27 | $21.64 | $21.64 | 3,122,760 |
| 2023-01-04 | $21.68 | $21.68 | $21.20 | $21.43 | $21.43 | 2,354,230 |
| 2023-01-03 | $21.26 | $21.78 | $20.90 | $21.67 | $21.67 | 2,720,750 |
| 2023-01-02 | $21.35 | $21.35 | $21.35 | $21.35 | $21.35 | 0 |
| 2022-12-30 | $21.30 | $22.29 | $21.23 | $21.35 | $21.35 | 3,325,600 |
| 2022-12-29 | $21.44 | $21.79 | $21.08 | $21.10 | $21.10 | 2,152,200 |
| 2022-12-28 | $22.41 | $22.41 | $21.50 | $21.54 | $21.54 | 2,838,840 |
| 2022-12-27 | $21.86 | $22.55 | $21.59 | $22.52 | $22.52 | 4,751,310 |
| 2022-12-26 | $20.16 | $21.85 | $20.10 | $21.62 | $21.62 | 4,173,570 |
| 2022-12-23 | $20.40 | $20.55 | $20.01 | $20.16 | $20.16 | 1,825,770 |
| 2022-12-22 | $21.22 | $21.40 | $20.47 | $20.50 | $20.50 | 2,509,730 |
| 2022-12-21 | $21.55 | $21.65 | $21.05 | $21.19 | $21.19 | 1,618,600 |
| 2022-12-20 | $21.50 | $21.95 | $20.98 | $21.62 | $21.62 | 2,554,100 |
| 2022-12-19 | $22.02 | $22.49 | $21.54 | $21.59 | $21.59 | 2,678,310 |
| 2022-12-16 | $22.60 | $22.76 | $21.90 | $21.99 | $21.99 | 3,346,350 |
| 2022-12-15 | $21.95 | $22.86 | $21.78 | $22.81 | $22.81 | 3,759,800 |
| 2022-12-14 | $22.15 | $22.30 | $21.80 | $21.95 | $21.95 | 1,967,600 |
| 2022-12-13 | $22.50 | $22.66 | $22.15 | $22.20 | $22.20 | 1,825,700 |
| 2022-12-12 | $22.37 | $22.52 | $22.00 | $22.51 | $22.51 | 1,978,940 |
| 2022-12-09 | $22.59 | $22.79 | $22.40 | $22.48 | $22.48 | 2,414,860 |
| 2022-12-08 | $23.17 | $23.17 | $22.62 | $22.65 | $22.65 | 3,351,800 |
| 2022-12-07 | $22.89 | $23.43 | $22.71 | $23.18 | $23.18 | 5,569,160 |
| 2022-12-06 | $22.58 | $23.10 | $22.32 | $22.78 | $22.78 | 3,678,130 |
| 2022-12-05 | $22.98 | $22.99 | $22.55 | $22.62 | $22.62 | 2,938,000 |
| 2022-12-01 | $22.45 | $22.99 | $22.40 | $22.47 | $22.47 | 3,808,070 |
| 2022-11-30 | $22.28 | $22.69 | $21.95 | $22.29 | $22.29 | 3,760,150 |
| 2022-11-29 | $21.60 | $22.16 | $21.60 | $22.14 | $22.14 | 3,183,710 |
| 2022-11-28 | $21.56 | $21.75 | $21.43 | $21.60 | $21.60 | 1,933,430 |
| 2022-11-25 | $22.11 | $22.24 | $21.84 | $21.88 | $21.88 | 2,220,360 |
| 2022-11-24 | $22.29 | $22.60 | $22.10 | $22.23 | $22.23 | 2,854,800 |
| 2022-11-23 | $22.00 | $22.37 | $21.38 | $22.28 | $22.28 | 4,225,810 |
| 2022-11-22 | $22.64 | $22.80 | $21.95 | $22.01 | $22.01 | 4,191,740 |
| 2022-11-21 | $22.10 | $22.80 | $21.90 | $22.80 | $22.80 | 4,649,560 |
| 2022-11-18 | $22.83 | $22.95 | $22.05 | $22.10 | $22.10 | 3,947,620 |
| 2022-11-17 | $23.03 | $23.03 | $22.10 | $22.61 | $22.61 | 4,806,050 |
| 2022-11-16 | $23.50 | $23.58 | $22.91 | $23.03 | $23.03 | 3,860,250 |
| 2022-11-15 | $22.59 | $23.52 | $22.49 | $23.50 | $23.50 | 4,923,540 |
| 2022-11-14 | $22.84 | $23.32 | $22.39 | $22.55 | $22.55 | 3,170,350 |
| 2022-11-11 | $23.03 | $23.98 | $22.98 | $22.98 | $22.98 | 5,282,430 |
| 2022-11-10 | $23.19 | $23.46 | $22.43 | $22.64 | $22.64 | 4,521,730 |
| 2022-11-09 | $23.75 | $23.75 | $22.99 | $23.19 | $23.19 | 3,050,520 |
| 2022-11-08 | $24.30 | $24.37 | $23.30 | $23.54 | $23.54 | 4,282,240 |
| 2022-11-07 | $24.79 | $25.00 | $23.90 | $24.25 | $24.25 | 4,023,000 |
| 2022-11-04 | $24.25 | $24.94 | $24.25 | $24.79 | $24.79 | 2,795,200 |
| 2022-11-03 | $23.88 | $24.26 | $23.80 | $24.17 | $24.17 | 2,240,800 |
| 2022-11-02 | $23.58 | $24.32 | $23.39 | $24.11 | $24.11 | 3,068,180 |
| 2022-11-01 | $22.34 | $23.58 | $22.25 | $23.56 | $23.56 | 4,938,540 |
| 2022-10-31 | $21.48 | $22.65 | $21.08 | $22.40 | $22.40 | 4,494,280 |
| 2022-10-28 | $24.60 | $24.62 | $22.80 | $23.07 | $23.07 | 3,411,820 |
| 2022-10-27 | $25.47 | $25.90 | $24.46 | $24.50 | $24.50 | 3,460,200 |
| 2022-10-26 | $25.14 | $25.89 | $25.04 | $25.30 | $25.30 | 3,550,140 |
| 2022-10-25 | $24.70 | $25.29 | $23.91 | $25.13 | $25.13 | 2,857,520 |
| 2022-10-24 | $25.28 | $25.68 | $24.56 | $24.76 | $24.76 | 2,435,860 |
| 2022-10-21 | $25.20 | $25.58 | $25.00 | $25.15 | $25.15 | 1,909,230 |
| 2022-10-20 | $25.16 | $25.41 | $24.53 | $25.04 | $25.04 | 2,661,800 |
| 2022-10-19 | $25.25 | $25.74 | $25.15 | $25.16 | $25.16 | 2,241,340 |
| 2022-10-18 | $25.51 | $25.78 | $25.15 | $25.36 | $25.36 | 2,704,560 |
| 2022-10-17 | $25.20 | $25.50 | $24.99 | $25.50 | $25.30 | 2,564,560 |
| 2022-10-14 | $24.30 | $25.66 | $24.27 | $25.25 | $25.05 | 3,896,090 |
| 2022-10-13 | $23.84 | $24.60 | $23.82 | $24.30 | $24.11 | 2,778,560 |
| 2022-10-12 | $22.84 | $24.48 | $22.50 | $24.10 | $24.10 | 3,094,140 |
| 2022-10-11 | $22.55 | $23.03 | $22.30 | $22.78 | $22.78 | 2,242,190 |
| 2022-10-10 | $23.13 | $23.30 | $22.10 | $22.33 | $22.33 | 2,170,680 |
| 2022-09-30 | $24.11 | $24.17 | $23.05 | $23.15 | $23.15 | 2,644,380 |
| 2022-09-29 | $24.00 | $24.53 | $23.31 | $24.18 | $24.18 | 3,868,190 |
| 2022-09-28 | $24.96 | $25.18 | $23.57 | $23.60 | $23.60 | 2,988,000 |
| 2022-09-27 | $24.02 | $24.96 | $24.02 | $24.96 | $24.96 | 3,584,260 |
| 2022-09-26 | $23.78 | $24.46 | $23.78 | $23.90 | $23.90 | 2,057,490 |
| 2022-09-23 | $24.85 | $25.20 | $23.85 | $24.30 | $24.30 | 2,666,800 |
| 2022-09-22 | $25.26 | $25.65 | $24.83 | $24.83 | $24.83 | 2,755,100 |
| 2022-09-21 | $25.74 | $25.80 | $25.01 | $25.36 | $25.36 | 2,193,000 |
| 2022-09-20 | $24.81 | $25.75 | $24.81 | $25.58 | $25.58 | 3,201,010 |
| 2022-09-19 | $25.15 | $25.40 | $24.37 | $24.56 | $24.56 | 2,441,320 |
| 2022-09-16 | $25.55 | $25.95 | $25.00 | $25.09 | $25.09 | 3,308,430 |
| 2022-09-15 | $27.09 | $27.30 | $25.10 | $25.47 | $25.47 | 4,285,380 |
| 2022-09-14 | $27.28 | $27.57 | $26.89 | $27.05 | $27.05 | 2,527,140 |
| 2022-09-13 | $27.75 | $28.12 | $27.50 | $27.82 | $27.82 | 1,935,100 |
| 2022-09-12 | $27.70 | $27.70 | $27.70 | $27.70 | $27.70 | 0 |
| 2022-09-09 | $27.92 | $28.09 | $27.11 | $27.70 | $27.70 | 2,462,800 |
| 2022-09-08 | $29.18 | $29.20 | $27.77 | $27.89 | $27.89 | 3,730,800 |
| 2022-09-07 | $28.09 | $29.15 | $27.81 | $28.90 | $28.90 | 4,446,670 |
| 2022-09-06 | $27.50 | $28.25 | $27.20 | $28.21 | $28.21 | 3,667,730 |
| 2022-09-05 | $27.51 | $27.89 | $27.18 | $27.38 | $27.38 | 2,622,600 |
| 2022-09-02 | $27.45 | $27.67 | $26.76 | $27.60 | $27.60 | 2,866,880 |
| 2022-09-01 | $27.71 | $28.18 | $27.12 | $27.28 | $27.28 | 3,463,000 |
| 2022-08-31 | $29.04 | $29.44 | $27.01 | $27.67 | $27.67 | 5,548,150 |
| 2022-08-30 | $29.70 | $29.98 | $28.93 | $29.27 | $29.27 | 2,845,200 |
| 2022-08-29 | $29.24 | $30.12 | $28.88 | $29.80 | $29.80 | 2,921,600 |
| 2022-08-26 | $30.28 | $30.88 | $29.70 | $29.89 | $29.89 | 4,317,150 |
| 2022-08-25 | $31.37 | $31.56 | $30.00 | $30.38 | $30.38 | 5,883,500 |
| 2022-08-24 | $34.03 | $34.03 | $30.99 | $31.37 | $31.37 | 7,872,550 |
| 2022-08-23 | $34.10 | $34.85 | $33.40 | $33.79 | $33.79 | 5,549,970 |
| 2022-08-22 | $34.92 | $34.93 | $33.47 | $34.09 | $34.09 | 4,360,920 |
| 2022-08-19 | $36.78 | $36.78 | $34.90 | $34.93 | $34.93 | 6,513,850 |
| 2022-08-18 | $34.75 | $37.36 | $34.70 | $36.77 | $36.77 | 8,739,780 |
| 2022-08-17 | $35.40 | $35.66 | $34.60 | $35.19 | $35.19 | 5,209,010 |
| 2022-08-16 | $35.56 | $36.37 | $35.32 | $35.58 | $35.58 | 6,075,100 |
| 2022-08-15 | $35.69 | $36.59 | $35.07 | $35.61 | $35.61 | 5,270,670 |
| 2022-08-12 | $37.24 | $37.70 | $35.88 | $36.18 | $36.18 | 7,828,360 |
| 2022-08-11 | $36.76 | $38.80 | $36.20 | $37.51 | $37.51 | 11,833,410 |
| 2022-08-10 | $35.82 | $36.56 | $35.00 | $36.49 | $36.49 | 7,877,040 |
| 2022-08-09 | $35.60 | $36.50 | $35.40 | $35.81 | $35.81 | 6,933,600 |
| 2022-08-08 | $35.43 | $36.21 | $33.12 | $35.83 | $35.83 | 11,132,230 |
| 2022-08-05 | $37.89 | $38.95 | $35.24 | $35.44 | $35.44 | 15,320,120 |
| 2022-08-04 | $38.20 | $39.70 | $37.99 | $38.69 | $38.69 | 10,991,150 |
| 2022-08-03 | $40.70 | $41.44 | $37.18 | $37.65 | $37.65 | 15,569,070 |
| 2022-08-02 | $40.93 | $42.99 | $37.60 | $40.85 | $40.85 | 22,834,240 |
| 2022-08-01 | $36.82 | $39.93 | $36.82 | $39.93 | $39.93 | 13,159,760 |
| 2022-07-29 | $35.46 | $36.61 | $35.16 | $36.30 | $36.30 | 10,447,120 |
| 2022-07-28 | $35.50 | $36.70 | $34.55 | $35.80 | $35.80 | 11,091,580 |
| 2022-07-27 | $34.89 | $36.30 | $34.80 | $35.43 | $35.43 | 10,659,140 |
| 2022-07-26 | $32.82 | $35.46 | $32.08 | $34.70 | $34.70 | 10,804,470 |
| 2022-07-25 | $35.12 | $35.23 | $32.63 | $32.81 | $32.81 | 11,326,540 |
| 2022-07-22 | $34.65 | $36.60 | $34.57 | $34.90 | $34.90 | 14,241,440 |
| 2022-07-21 | $35.50 | $37.00 | $34.36 | $34.63 | $34.63 | 24,871,880 |
| 2022-07-20 | $32.00 | $34.43 | $31.50 | $34.43 | $34.43 | 21,935,030 |
| 2022-07-19 | $30.21 | $32.36 | $30.10 | $31.30 | $31.30 | 12,206,620 |
| 2022-07-18 | $29.31 | $30.05 | $29.30 | $29.97 | $29.97 | 7,146,350 |
| 2022-07-15 | $29.00 | $30.08 | $28.58 | $29.18 | $29.18 | 5,784,180 |
| 2022-07-14 | $28.80 | $29.92 | $28.60 | $29.18 | $29.18 | 5,389,520 |
| 2022-07-13 | $28.10 | $28.90 | $28.01 | $28.77 | $28.77 | 4,236,280 |
| 2022-07-12 | $28.66 | $29.11 | $27.99 | $28.33 | $28.33 | 4,057,000 |
| 2022-07-11 | $29.07 | $29.10 | $28.17 | $28.65 | $28.65 | 4,436,600 |
| 2022-07-08 | $30.60 | $30.99 | $29.21 | $29.33 | $29.33 | 7,514,920 |
| 2022-07-07 | $28.50 | $30.89 | $27.80 | $30.60 | $30.60 | 11,528,530 |
| 2022-07-06 | $28.46 | $29.33 | $28.06 | $28.48 | $28.48 | 5,938,450 |
| 2022-07-05 | $30.40 | $30.40 | $26.96 | $28.64 | $28.64 | 11,293,240 |
| 2022-07-04 | $29.98 | $30.55 | $29.20 | $29.96 | $29.96 | 6,719,570 |
| 2022-07-01 | $31.15 | $31.31 | $30.18 | $30.20 | $30.20 | 6,771,370 |
| 2022-06-30 | $30.88 | $31.50 | $30.65 | $31.15 | $31.15 | 7,070,520 |
| 2022-06-29 | $33.02 | $33.16 | $30.92 | $31.00 | $31.00 | 12,014,060 |
| 2022-06-28 | $32.45 | $33.41 | $32.02 | $33.39 | $33.39 | 12,591,030 |
| 2022-06-27 | $32.49 | $33.20 | $31.66 | $32.62 | $32.62 | 13,014,940 |
| 2022-06-24 | $32.56 | $34.02 | $31.97 | $32.13 | $32.13 | 21,558,440 |
| 2022-06-23 | $29.33 | $31.91 | $28.64 | $31.91 | $31.91 | 17,241,360 |
| 2022-06-22 | $30.70 | $30.90 | $29.00 | $29.01 | $29.01 | 9,865,940 |
| 2022-06-21 | $32.36 | $32.36 | $30.15 | $30.63 | $30.63 | 12,452,360 |
| 2022-06-20 | $31.00 | $32.35 | $30.85 | $32.30 | $32.30 | 12,205,940 |
| 2022-06-17 | $30.18 | $31.45 | $30.16 | $31.28 | $31.28 | 9,786,890 |
| 2022-06-16 | $30.95 | $31.80 | $30.26 | $30.65 | $30.65 | 10,330,830 |
| 2022-06-15 | $32.34 | $32.96 | $31.30 | $31.32 | $31.32 | 14,816,190 |
| 2022-06-14 | $31.00 | $32.51 | $29.80 | $32.28 | $32.28 | 18,958,710 |
| 2022-06-13 | $31.00 | $33.00 | $30.36 | $31.52 | $31.52 | 21,883,550 |
| 2022-06-10 | $28.73 | $31.98 | $28.06 | $31.39 | $31.39 | 23,898,120 |
| 2022-06-09 | $28.80 | $31.00 | $28.26 | $29.07 | $29.07 | 22,038,590 |
| 2022-06-08 | $26.77 | $28.87 | $25.78 | $28.78 | $28.78 | 18,610,920 |
| 2022-06-07 | $27.59 | $27.99 | $26.38 | $26.90 | $26.90 | 14,208,260 |
| 2022-06-06 | $27.83 | $29.39 | $27.50 | $27.73 | $27.73 | 20,062,120 |
| 2022-06-02 | $25.89 | $27.82 | $25.80 | $27.50 | $27.50 | 16,888,210 |
| 2022-06-01 | $26.45 | $27.32 | $26.10 | $26.24 | $26.24 | 11,729,610 |
| 2022-05-31 | $25.42 | $27.80 | $25.01 | $26.70 | $26.70 | 15,137,390 |
| 2022-05-30 | $25.27 | $25.78 | $24.76 | $25.73 | $25.73 | 10,590,160 |
| 2022-05-27 | $26.00 | $26.68 | $25.05 | $25.29 | $25.29 | 14,214,750 |
| 2022-05-26 | $26.87 | $26.90 | $25.66 | $26.15 | $26.15 | 17,883,200 |
| 2022-05-25 | $26.12 | $27.75 | $25.06 | $27.52 | $27.52 | 26,137,660 |
| 2022-05-24 | $28.88 | $29.97 | $26.61 | $26.61 | $26.61 | 25,358,710 |
| 2022-05-23 | $28.33 | $29.57 | $27.00 | $29.57 | $29.57 | 28,584,300 |
| 2022-05-20 | $24.70 | $26.88 | $24.62 | $26.88 | $26.88 | 17,227,810 |
| 2022-05-19 | $23.65 | $24.65 | $23.65 | $24.44 | $24.44 | 13,176,460 |
| 2022-05-18 | $23.24 | $25.46 | $22.83 | $24.47 | $24.47 | 22,423,460 |
| 2022-05-17 | $24.00 | $24.48 | $22.95 | $23.39 | $23.39 | 22,320,860 |
| 2022-05-16 | $21.89 | $23.72 | $21.89 | $23.72 | $23.72 | 5,440,570 |
| 2022-05-13 | $22.10 | $22.19 | $20.81 | $21.56 | $21.56 | 9,822,850 |
| 2022-05-12 | $21.35 | $22.28 | $21.20 | $22.00 | $22.00 | 8,907,730 |
| 2022-05-11 | $21.97 | $22.77 | $21.61 | $21.72 | $21.72 | 14,737,730 |
| 2022-05-10 | $20.84 | $22.99 | $20.33 | $21.95 | $21.65 | 7,989,240 |
| 2022-05-09 | $20.65 | $21.43 | $20.53 | $21.00 | $20.71 | 4,012,220 |
| 2022-05-06 | $20.37 | $20.78 | $19.76 | $20.44 | $20.16 | 4,592,090 |
| 2022-05-05 | $21.45 | $22.27 | $20.90 | $21.10 | $20.81 | 7,499,510 |
| 2022-05-04 | $21.63 | $21.63 | $21.63 | $21.63 | $21.34 | 0 |
| 2022-05-03 | $21.63 | $21.63 | $21.63 | $21.63 | $21.34 | 0 |
| 2022-04-29 | $20.80 | $21.78 | $20.00 | $21.63 | $21.34 | 5,168,310 |
| 2022-04-28 | $21.70 | $22.01 | $20.96 | $21.34 | $21.05 | 2,463,010 |
| 2022-04-27 | $20.88 | $22.15 | $20.38 | $22.13 | $21.83 | 3,532,080 |
| 2022-04-26 | $21.78 | $22.16 | $20.58 | $20.63 | $20.35 | 2,768,430 |
| 2022-04-25 | $24.14 | $24.14 | $21.78 | $21.78 | $21.48 | 2,160,540 |
| 2022-04-22 | $25.00 | $25.00 | $24.00 | $24.20 | $23.87 | 1,914,540 |
| 2022-04-21 | $26.10 | $26.21 | $24.73 | $24.88 | $24.54 | 1,093,790 |
| 2022-04-20 | $27.03 | $27.08 | $25.90 | $26.13 | $25.77 | 1,015,830 |
| 2022-04-19 | $26.97 | $27.64 | $26.56 | $26.71 | $26.35 | 1,326,800 |
| 2022-04-18 | $26.57 | $27.18 | $25.42 | $27.02 | $26.65 | 1,602,330 |
| 2022-04-15 | $26.25 | $26.68 | $25.50 | $26.45 | $26.09 | 1,746,870 |
| 2022-04-14 | $26.70 | $27.29 | $26.10 | $26.19 | $25.83 | 1,664,780 |
| 2022-04-13 | $27.15 | $27.15 | $26.20 | $26.60 | $26.24 | 1,471,100 |
| 2022-04-12 | $27.20 | $27.35 | $26.01 | $27.14 | $26.77 | 1,690,040 |
| 2022-04-11 | $28.53 | $28.53 | $26.82 | $27.01 | $26.64 | 2,608,630 |
| 2022-04-08 | $29.10 | $29.20 | $28.31 | $28.53 | $28.14 | 1,605,290 |
| 2022-04-07 | $29.94 | $30.14 | $29.07 | $29.10 | $28.70 | 1,568,200 |
| 2022-04-06 | $30.69 | $30.75 | $29.50 | $30.00 | $29.59 | 2,026,030 |
| 2022-04-05 | $30.57 | $30.57 | $30.57 | $30.57 | $30.15 | 0 |
| 2022-04-04 | $30.57 | $30.57 | $30.57 | $30.57 | $30.15 | 0 |
| 2022-04-01 | $30.33 | $30.79 | $30.25 | $30.57 | $30.15 | 1,696,340 |
| 2022-03-31 | $31.80 | $31.80 | $30.33 | $30.88 | $30.46 | 2,227,040 |
| 2022-03-30 | $31.35 | $32.13 | $31.35 | $31.57 | $31.14 | 1,885,940 |
| 2022-03-29 | $32.22 | $32.34 | $30.88 | $31.00 | $30.58 | 1,530,340 |
| 2022-03-28 | $32.70 | $32.70 | $31.66 | $31.96 | $31.52 | 1,440,190 |
| 2022-03-25 | $33.40 | $33.94 | $32.35 | $32.56 | $32.12 | 1,566,700 |
| 2022-03-24 | $33.60 | $33.60 | $32.60 | $33.11 | $32.66 | 1,483,770 |
| 2022-03-23 | $33.94 | $34.19 | $33.35 | $33.59 | $33.13 | 1,290,720 |
| 2022-03-22 | $33.87 | $33.89 | $32.88 | $33.42 | $32.96 | 1,329,760 |
| 2022-03-21 | $33.50 | $34.37 | $33.13 | $33.73 | $33.27 | 1,701,890 |
| 2022-03-18 | $33.10 | $33.95 | $32.82 | $33.24 | $32.79 | 1,458,790 |
| 2022-03-17 | $33.33 | $34.32 | $33.04 | $33.28 | $32.83 | 2,271,000 |
| 2022-03-16 | $31.50 | $32.79 | $30.75 | $32.60 | $32.16 | 3,527,420 |
| 2022-03-15 | $33.08 | $33.10 | $30.80 | $30.80 | $30.38 | 2,869,660 |
| 2022-03-14 | $33.90 | $34.20 | $32.56 | $32.60 | $32.16 | 3,616,970 |
| 2022-03-11 | $34.02 | $34.56 | $33.01 | $34.50 | $34.03 | 2,755,500 |
| 2022-03-10 | $34.70 | $35.07 | $34.03 | $34.35 | $33.88 | 2,736,100 |
| 2022-03-09 | $34.46 | $35.47 | $32.32 | $33.94 | $33.48 | 2,750,200 |
| 2022-03-08 | $37.19 | $37.28 | $34.05 | $34.15 | $33.68 | 3,061,900 |
| 2022-03-07 | $37.78 | $38.43 | $36.55 | $36.99 | $36.49 | 1,271,070 |
| 2022-03-04 | $38.58 | $39.39 | $37.95 | $38.13 | $37.61 | 1,515,260 |
| 2022-03-03 | $40.12 | $40.38 | $38.71 | $38.85 | $38.32 | 2,100,190 |
| 2022-03-02 | $40.90 | $40.90 | $39.56 | $40.02 | $39.47 | 2,710,330 |
| 2022-03-01 | $40.11 | $42.86 | $40.01 | $40.94 | $40.38 | 5,446,180 |
| 2022-02-28 | $40.10 | $41.25 | $38.80 | $39.63 | $39.09 | 2,006,700 |
| 2022-02-25 | $39.29 | $41.30 | $39.29 | $39.98 | $39.44 | 2,634,910 |
| 2022-02-24 | $40.66 | $41.38 | $38.35 | $39.20 | $38.67 | 3,391,450 |
| 2022-02-23 | $39.60 | $40.80 | $39.33 | $40.67 | $40.12 | 2,403,450 |
| 2022-02-22 | $39.65 | $39.65 | $38.25 | $39.25 | $38.72 | 2,074,170 |
| 2022-02-21 | $38.94 | $40.35 | $38.94 | $39.90 | $39.36 | 1,939,730 |
| 2022-02-18 | $39.23 | $39.46 | $38.69 | $38.94 | $38.41 | 1,170,890 |
| 2022-02-17 | $39.61 | $40.05 | $38.69 | $39.35 | $38.81 | 1,927,580 |
| 2022-02-16 | $38.44 | $39.76 | $38.25 | $39.19 | $38.66 | 2,329,880 |
| 2022-02-15 | $37.17 | $38.46 | $37.17 | $38.43 | $37.91 | 2,059,530 |
| 2022-02-14 | $37.59 | $38.50 | $36.90 | $37.60 | $37.09 | 1,871,720 |
| 2022-02-11 | $39.11 | $39.42 | $37.50 | $37.91 | $37.39 | 2,076,770 |
| 2022-02-10 | $40.11 | $40.47 | $38.80 | $39.26 | $38.73 | 2,328,240 |
| 2022-02-09 | $38.24 | $40.39 | $37.90 | $39.75 | $39.21 | 3,739,550 |
| 2022-02-08 | $40.78 | $40.97 | $37.70 | $38.50 | $37.98 | 4,311,120 |
| 2022-02-07 | $41.16 | $42.75 | $40.30 | $40.78 | $40.22 | 3,032,420 |
| 2022-02-04 | $40.60 | $40.60 | $40.60 | $40.60 | $40.05 | 0 |
| 2022-02-03 | $40.60 | $40.60 | $40.60 | $40.60 | $40.05 | 0 |
| 2022-02-02 | $40.60 | $40.60 | $40.60 | $40.60 | $40.05 | 0 |
| 2022-02-01 | $40.60 | $40.60 | $40.60 | $40.60 | $40.05 | 0 |
| 2022-01-28 | $41.81 | $43.00 | $39.91 | $40.60 | $40.05 | 3,691,510 |
| 2022-01-27 | $43.06 | $45.00 | $42.08 | $42.44 | $41.86 | 4,486,660 |
| 2022-01-26 | $42.61 | $45.86 | $42.50 | $45.25 | $44.63 | 3,652,220 |
| 2022-01-25 | $43.65 | $45.16 | $42.00 | $42.05 | $41.48 | 2,169,790 |
| 2022-01-24 | $42.79 | $45.74 | $42.30 | $44.71 | $44.10 | 3,408,970 |
| 2022-01-21 | $42.00 | $43.68 | $42.00 | $42.58 | $42.00 | 4,282,190 |
| 2022-01-20 | $48.20 | $48.20 | $43.38 | $43.38 | $42.79 | 7,539,760 |
| 2022-01-19 | $49.93 | $49.93 | $47.29 | $48.20 | $47.54 | 2,214,830 |
| 2022-01-18 | $52.00 | $52.20 | $49.50 | $50.20 | $49.52 | 3,402,390 |
| 2022-01-17 | $47.00 | $51.74 | $46.59 | $51.74 | $51.04 | 5,649,740 |
| 2022-01-14 | $44.82 | $47.98 | $44.40 | $47.04 | $46.40 | 4,886,900 |
| 2022-01-13 | $46.36 | $46.36 | $44.18 | $44.82 | $44.21 | 2,674,150 |
| 2022-01-12 | $44.60 | $46.46 | $44.60 | $45.90 | $45.27 | 4,179,900 |
| 2022-01-11 | $45.15 | $45.75 | $44.30 | $44.62 | $44.01 | 1,717,050 |
| 2022-01-10 | $45.73 | $46.39 | $44.78 | $45.04 | $44.43 | 2,265,170 |
| 2022-01-07 | $47.41 | $48.32 | $45.32 | $45.95 | $45.32 | 4,322,590 |
| 2022-01-06 | $46.50 | $48.68 | $43.92 | $48.00 | $47.35 | 8,032,930 |
| 2022-01-05 | $48.14 | $49.20 | $47.35 | $48.80 | $48.14 | 2,971,400 |
| 2022-01-04 | $49.88 | $51.30 | $47.93 | $47.99 | $47.34 | 3,868,490 |
| 2022-01-03 | $49.84 | $49.84 | $49.84 | $49.84 | $49.16 | 0 |
| 2021-12-31 | $51.18 | $51.49 | $49.69 | $49.84 | $49.16 | 2,943,820 |
| 2021-12-30 | $52.76 | $53.00 | $50.50 | $51.30 | $50.60 | 3,469,100 |
| 2021-12-29 | $54.06 | $54.89 | $52.28 | $52.39 | $51.68 | 2,515,160 |
| 2021-12-28 | $55.72 | $56.08 | $54.40 | $54.91 | $54.16 | 1,151,660 |
| 2021-12-27 | $56.53 | $57.24 | $53.60 | $55.22 | $54.47 | 2,911,080 |
| 2021-12-24 | $57.89 | $58.99 | $55.50 | $57.48 | $56.70 | 3,310,320 |
| 2021-12-23 | $55.39 | $59.43 | $54.91 | $58.02 | $57.23 | 4,738,630 |
| 2021-12-22 | $54.18 | $55.67 | $53.04 | $55.40 | $54.65 | 3,858,490 |
| 2021-12-21 | $52.54 | $55.06 | $51.74 | $54.19 | $53.45 | 4,125,780 |
| 2021-12-20 | $55.31 | $55.74 | $53.33 | $53.62 | $52.89 | 3,038,780 |
| 2021-12-17 | $57.61 | $58.00 | $55.00 | $55.89 | $55.13 | 3,061,720 |
| 2021-12-16 | $59.41 | $61.26 | $57.36 | $57.76 | $56.97 | 3,932,790 |
| 2021-12-15 | $56.54 | $60.39 | $55.70 | $59.10 | $58.29 | 4,537,350 |
| 2021-12-14 | $59.73 | $59.73 | $56.55 | $56.66 | $55.89 | 3,250,470 |
| 2021-12-13 | $59.88 | $60.70 | $56.58 | $59.98 | $59.16 | 4,149,220 |
| 2021-12-07 | $64.33 | $65.13 | $59.00 | $59.48 | $58.67 | 4,227,370 |
| 2021-12-06 | $63.38 | $65.52 | $63.10 | $63.76 | $62.89 | 3,028,570 |
| 2021-12-03 | $64.37 | $64.37 | $64.37 | $64.37 | $63.49 | 2,693,840 |
| 2021-12-02 | $64.02 | $64.02 | $64.02 | $64.02 | $63.15 | 2,722,980 |
| 2021-12-01 | $64.66 | $66.03 | $60.08 | $64.40 | $63.52 | 6,430,180 |
| 2021-11-30 | $63.40 | $64.20 | $58.73 | $63.70 | $62.83 | 7,843,260 |
| 2021-11-29 | $53.98 | $60.59 | $53.10 | $60.59 | $59.76 | 4,235,440 |
| 2021-11-26 | $54.43 | $58.50 | $54.27 | $55.08 | $54.33 | 4,256,350 |
| 2021-11-25 | $54.19 | $57.40 | $52.81 | $55.54 | $54.78 | 4,594,230 |
| 2021-11-24 | $53.73 | $55.40 | $52.50 | $54.30 | $53.56 | 3,922,400 |
| 2021-11-23 | $53.88 | $54.20 | $52.26 | $53.88 | $53.15 | 3,283,110 |
| 2021-11-22 | $53.91 | $55.85 | $52.73 | $53.51 | $52.78 | 5,220,560 |
| 2021-11-19 | $54.08 | $54.76 | $52.03 | $53.60 | $52.87 | 4,532,730 |
| 2021-11-18 | $56.08 | $56.63 | $54.20 | $54.29 | $53.55 | 4,599,440 |
| 2021-11-17 | $55.92 | $56.65 | $53.50 | $56.08 | $55.32 | 6,374,810 |
| 2021-11-16 | $52.30 | $56.98 | $52.15 | $54.70 | $53.95 | 9,207,770 |
| 2021-11-15 | $49.20 | $52.99 | $49.20 | $52.99 | $52.27 | 9,110,230 |
| 2021-11-12 | $47.81 | $49.66 | $46.66 | $48.17 | $47.51 | 5,467,700 |
| 2021-11-11 | $43.68 | $47.81 | $43.10 | $47.81 | $47.16 | 6,439,330 |
| 2021-11-10 | $44.50 | $44.50 | $41.87 | $43.46 | $42.87 | 4,304,690 |
| 2021-11-09 | $44.09 | $44.70 | $43.43 | $44.59 | $43.98 | 3,314,470 |
| 2021-11-08 | $43.81 | $44.98 | $42.91 | $44.14 | $43.54 | 3,041,740 |
| 2021-11-05 | $46.67 | $46.67 | $46.67 | $46.67 | $46.03 | 4,311,300 |
| 2021-11-04 | $45.35 | $47.96 | $44.78 | $46.67 | $46.03 | 4,822,840 |
| 2021-11-03 | $47.08 | $47.36 | $44.00 | $44.96 | $44.35 | 4,983,520 |
| 2021-11-02 | $49.30 | $49.76 | $45.01 | $47.58 | $46.93 | 7,505,930 |
| 2021-11-01 | $51.65 | $52.20 | $49.18 | $49.79 | $49.11 | 5,113,960 |
| 2021-10-29 | $51.90 | $53.88 | $50.89 | $51.24 | $50.54 | 5,128,460 |
| 2021-10-28 | $52.67 | $54.25 | $51.00 | $51.50 | $50.80 | 5,196,240 |
| 2021-10-27 | $52.60 | $54.10 | $51.10 | $52.67 | $51.95 | 6,666,850 |
| 2021-10-26 | $49.50 | $53.84 | $47.78 | $52.80 | $52.08 | 8,101,470 |
| 2021-10-25 | $47.55 | $49.10 | $46.62 | $49.05 | $48.38 | 5,770,130 |
| 2021-10-22 | $50.39 | $50.70 | $46.61 | $48.88 | $48.21 | 7,523,020 |
| 2021-10-21 | $50.19 | $53.46 | $49.00 | $50.58 | $49.89 | 9,747,510 |
| 2021-10-20 | $51.42 | $53.94 | $51.28 | $51.28 | $50.58 | 4,134,240 |
| 2021-10-19 | $53.61 | $56.98 | $53.61 | $56.98 | $56.20 | 6,290,670 |
| 2021-10-18 | $46.60 | $51.80 | $46.58 | $51.80 | $51.09 | 4,510,320 |
| 2021-10-15 | $46.66 | $48.45 | $45.44 | $47.09 | $46.45 | 4,067,120 |
| 2021-10-14 | $48.48 | $50.13 | $47.13 | $47.61 | $45.98 | 3,871,650 |
| 2021-10-13 | $50.09 | $50.95 | $47.60 | $49.51 | $47.81 | 4,467,590 |
| 2021-10-12 | $50.65 | $52.60 | $48.80 | $49.75 | $48.04 | 3,133,440 |
| 2021-10-11 | $53.01 | $53.01 | $48.61 | $51.40 | $49.64 | 3,809,020 |
| 2021-10-08 | $53.39 | $55.09 | $51.80 | $53.88 | $52.03 | 4,362,090 |
| 2021-10-07 | $52.70 | $52.70 | $52.70 | $52.70 | $50.89 | 0 |
| 2021-10-06 | $52.70 | $52.70 | $52.70 | $52.70 | $50.89 | 0 |
| 2021-09-30 | $49.70 | $54.90 | $49.01 | $52.70 | $50.89 | 5,767,430 |
| 2021-09-29 | $50.15 | $52.86 | $48.41 | $50.04 | $48.32 | 5,271,350 |
| 2021-09-28 | $47.85 | $53.40 | $47.00 | $51.41 | $49.64 | 9,614,880 |
| 2021-09-27 | $47.50 | $51.32 | $42.38 | $49.41 | $47.71 | 11,846,850 |
| 2021-09-24 | $45.75 | $47.02 | $43.70 | $47.02 | $45.41 | 4,448,620 |
| 2021-09-23 | $46.99 | $48.48 | $45.57 | $45.82 | $44.25 | 4,551,740 |
| 2021-09-22 | $45.95 | $48.02 | $44.78 | $47.13 | $45.51 | 4,481,940 |
| 2021-09-21 | $46.18 | $46.18 | $46.18 | $46.18 | $44.59 | 0 |
| 2021-09-20 | $46.18 | $46.18 | $46.18 | $46.18 | $44.59 | 0 |
| 2021-09-17 | $46.24 | $46.68 | $44.54 | $46.18 | $44.59 | 4,508,590 |
| 2021-09-16 | $50.04 | $50.04 | $45.88 | $46.07 | $44.49 | 6,174,350 |
| 2021-09-15 | $49.76 | $51.60 | $48.66 | $49.08 | $47.39 | 6,702,520 |
| 2021-09-14 | $53.58 | $53.80 | $50.34 | $50.34 | $48.61 | 7,146,010 |
| 2021-09-13 | $50.96 | $56.68 | $50.63 | $51.40 | $49.64 | 9,401,330 |
| 2021-09-10 | $53.38 | $54.84 | $50.50 | $52.61 | $50.80 | 12,113,410 |
| 2021-09-09 | $50.42 | $52.40 | $49.00 | $49.85 | $48.14 | 8,365,840 |
| 2021-09-08 | $48.42 | $50.93 | $46.48 | $50.93 | $49.18 | 13,312,190 |
| 2021-09-07 | $44.43 | $46.30 | $44.20 | $46.30 | $44.71 | 3,571,380 |
| 2021-09-06 | $38.50 | $42.09 | $36.89 | $42.09 | $40.64 | 5,319,970 |
| 2021-09-03 | $38.00 | $39.46 | $37.27 | $38.26 | $36.95 | 4,742,320 |
| 2021-09-02 | $37.00 | $39.62 | $36.60 | $39.05 | $37.71 | 6,409,020 |
| 2021-09-01 | $41.36 | $41.97 | $37.26 | $37.45 | $36.16 | 8,065,840 |
| 2021-08-31 | $44.10 | $44.20 | $41.02 | $41.15 | $39.74 | 8,253,130 |
| 2021-08-30 | $46.66 | $46.66 | $43.00 | $44.90 | $43.36 | 12,329,370 |
| 2021-08-27 | $42.00 | $42.85 | $40.92 | $42.85 | $41.38 | 2,684,240 |
| 2021-08-26 | $38.83 | $40.08 | $37.60 | $38.95 | $37.61 | 7,083,930 |
| 2021-08-25 | $36.95 | $39.70 | $36.95 | $39.30 | $37.95 | 7,992,520 |
| 2021-08-24 | $37.02 | $38.35 | $36.55 | $36.92 | $35.65 | 6,413,820 |
| 2021-08-23 | $37.82 | $39.39 | $36.50 | $36.87 | $35.60 | 4,105,600 |
| 2021-08-20 | $37.83 | $37.99 | $36.00 | $36.87 | $35.60 | 4,271,620 |
| 2021-08-19 | $37.86 | $38.35 | $36.60 | $37.99 | $36.69 | 4,709,120 |
| 2021-08-18 | $39.67 | $40.60 | $37.20 | $38.10 | $36.79 | 6,138,150 |
| 2021-08-17 | $39.76 | $41.92 | $38.58 | $38.86 | $37.53 | 7,151,610 |
| 2021-08-16 | $41.13 | $41.44 | $38.45 | $39.27 | $37.92 | 6,977,840 |
| 2021-08-13 | $41.13 | $42.27 | $40.00 | $40.50 | $39.11 | 7,306,560 |
| 2021-08-12 | $41.97 | $43.47 | $41.15 | $41.91 | $40.47 | 6,112,040 |
| 2021-08-11 | $39.77 | $43.87 | $39.11 | $42.31 | $40.86 | 8,909,640 |
| 2021-08-10 | $38.19 | $42.35 | $38.00 | $40.83 | $39.43 | 9,222,800 |
| 2021-08-09 | $38.94 | $39.70 | $37.11 | $39.14 | $37.80 | 9,435,770 |
| 2021-08-06 | $35.60 | $40.80 | $35.60 | $38.94 | $37.60 | 14,273,050 |
| 2021-08-05 | $34.33 | $37.17 | $34.20 | $37.16 | $35.88 | 10,943,020 |
| 2021-08-04 | $31.10 | $33.79 | $30.72 | $33.79 | $32.63 | 8,968,670 |
| 2021-08-03 | $32.89 | $32.89 | $30.00 | $30.72 | $29.67 | 6,832,990 |
| 2021-08-02 | $29.97 | $31.65 | $29.86 | $31.65 | $30.56 | 3,966,930 |
| 2021-07-30 | $27.80 | $29.10 | $27.30 | $28.77 | $27.78 | 5,119,240 |
| 2021-07-29 | $25.97 | $27.94 | $25.72 | $27.86 | $26.90 | 4,093,710 |
| 2021-07-28 | $26.00 | $26.38 | $24.06 | $25.40 | $24.53 | 3,365,660 |
| 2021-07-27 | $27.25 | $27.62 | $26.00 | $26.05 | $25.16 | 3,177,240 |
| 2021-07-26 | $27.77 | $28.04 | $26.60 | $27.27 | $26.33 | 3,116,750 |
| 2021-07-23 | $28.06 | $28.52 | $27.70 | $27.80 | $26.85 | 2,940,430 |
| 2021-07-22 | $28.10 | $29.27 | $27.72 | $28.27 | $27.30 | 3,774,100 |
| 2021-07-21 | $27.86 | $28.05 | $27.11 | $27.72 | $26.77 | 3,213,200 |
| 2021-07-20 | $26.50 | $27.53 | $26.17 | $27.35 | $26.41 | 2,977,600 |
| 2021-07-19 | $27.05 | $28.27 | $26.75 | $26.95 | $26.02 | 3,737,790 |
| 2021-07-16 | $26.45 | $28.28 | $26.25 | $27.52 | $26.58 | 4,085,410 |
| 2021-07-15 | $26.82 | $27.25 | $25.58 | $26.54 | $25.63 | 4,537,600 |
| 2021-07-14 | $28.00 | $28.70 | $26.70 | $26.87 | $25.95 | 5,267,740 |
| 2021-07-13 | $28.77 | $29.19 | $28.00 | $28.29 | $27.32 | 5,340,230 |
| 2021-07-12 | $27.61 | $29.55 | $27.20 | $28.67 | $27.69 | 6,882,800 |
| 2021-07-09 | $25.25 | $27.55 | $24.85 | $27.18 | $26.25 | 5,187,680 |
| 2021-07-08 | $26.00 | $26.49 | $25.15 | $25.36 | $24.49 | 4,039,020 |
| 2021-07-07 | $24.87 | $26.43 | $24.62 | $26.05 | $25.16 | 5,452,380 |
| 2021-07-06 | $24.67 | $25.10 | $24.18 | $25.09 | $24.23 | 3,249,450 |
| 2021-07-05 | $24.21 | $25.44 | $24.04 | $24.62 | $23.77 | 3,595,830 |
| 2021-07-02 | $23.87 | $24.90 | $23.44 | $24.30 | $23.47 | 3,781,300 |
| 2021-07-01 | $24.19 | $24.35 | $23.70 | $24.18 | $23.35 | 2,927,500 |
| 2021-06-30 | $23.50 | $24.35 | $22.50 | $24.35 | $23.51 | 6,895,440 |
| 2021-06-29 | $23.55 | $24.66 | $23.33 | $23.52 | $22.71 | 3,474,130 |
| 2021-06-28 | $23.38 | $24.21 | $23.30 | $23.52 | $22.71 | 3,433,990 |
| 2021-06-25 | $24.21 | $24.53 | $23.22 | $23.48 | $22.67 | 4,671,830 |
| 2021-06-24 | $24.66 | $24.70 | $23.81 | $23.97 | $23.15 | 4,295,430 |
| 2021-06-23 | $25.72 | $25.95 | $24.25 | $24.59 | $23.75 | 8,575,850 |
| 2021-06-22 | $22.99 | $24.84 | $22.99 | $24.84 | $23.99 | 4,498,230 |
| 2021-06-21 | $21.68 | $23.22 | $21.25 | $22.58 | $21.80 | 4,510,880 |
| 2021-06-18 | $21.52 | $22.08 | $21.33 | $21.86 | $21.11 | 4,133,110 |
| 2021-06-17 | $21.36 | $22.88 | $21.21 | $22.50 | $21.73 | 6,516,620 |
| 2021-06-16 | $21.75 | $22.22 | $20.74 | $20.95 | $20.23 | 4,774,080 |
| 2021-06-15 | $23.00 | $23.37 | $21.02 | $22.04 | $21.28 | 8,784,910 |
| 2021-06-14 | $22.28 | $22.28 | $22.28 | $22.28 | $21.51 | 0 |
| 2021-06-11 | $20.08 | $22.28 | $20.08 | $22.28 | $21.51 | 6,107,910 |
| 2021-06-10 | $19.51 | $20.33 | $19.51 | $20.25 | $19.55 | 2,515,270 |
| 2021-06-09 | $19.30 | $20.10 | $19.20 | $19.68 | $19.00 | 2,295,430 |
| 2021-06-08 | $19.41 | $19.50 | $19.12 | $19.23 | $18.57 | 1,108,500 |
| 2021-06-07 | $19.37 | $19.76 | $19.33 | $19.45 | $18.78 | 1,285,680 |
| 2021-06-04 | $19.19 | $19.43 | $19.12 | $19.38 | $18.71 | 1,249,390 |
| 2021-06-03 | $19.18 | $19.49 | $19.12 | $19.27 | $18.61 | 1,263,100 |
| 2021-06-02 | $19.29 | $19.46 | $18.98 | $19.18 | $18.52 | 1,604,540 |
| 2021-06-01 | $18.88 | $19.23 | $18.69 | $19.20 | $18.54 | 1,695,080 |
| 2021-05-31 | $18.78 | $18.95 | $18.67 | $18.88 | $18.23 | 1,190,800 |
| 2021-05-28 | $18.74 | $18.99 | $18.63 | $18.78 | $18.14 | 1,327,020 |
| 2021-05-27 | $18.86 | $18.95 | $18.62 | $18.74 | $18.10 | 1,467,720 |
| 2021-05-26 | $19.32 | $19.50 | $18.78 | $18.86 | $18.21 | 1,992,020 |
| 2021-05-25 | $19.29 | $19.50 | $19.11 | $19.32 | $18.56 | 1,630,200 |
| 2021-05-24 | $18.59 | $19.64 | $18.58 | $19.38 | $18.62 | 2,895,780 |
| 2021-05-21 | $18.90 | $19.00 | $18.57 | $18.62 | $17.89 | 1,531,770 |
| 2021-05-20 | $18.27 | $19.00 | $18.18 | $18.85 | $18.11 | 2,538,870 |
| 2021-05-19 | $18.58 | $18.74 | $18.26 | $18.34 | $17.62 | 1,931,320 |
| 2021-05-18 | $18.30 | $18.62 | $18.09 | $18.54 | $17.81 | 1,821,010 |
| 2021-05-17 | $18.23 | $18.44 | $17.97 | $18.34 | $17.62 | 1,751,960 |
| 2021-05-14 | $18.52 | $18.64 | $18.06 | $18.21 | $17.49 | 1,570,840 |
| 2021-05-13 | $18.15 | $18.60 | $18.15 | $18.37 | $17.65 | 1,807,660 |
| 2021-05-12 | $18.37 | $18.45 | $18.00 | $18.22 | $17.50 | 1,498,580 |
| 2021-05-11 | $18.00 | $18.52 | $17.92 | $18.35 | $17.63 | 2,336,670 |
| 2021-05-10 | $17.91 | $18.22 | $17.74 | $18.21 | $17.49 | 2,029,280 |
| 2021-05-07 | $17.99 | $18.52 | $17.82 | $18.01 | $17.30 | 2,903,440 |
| 2021-05-06 | $18.06 | $18.29 | $17.63 | $18.00 | $17.29 | 4,023,990 |
| 2021-05-05 | $18.09 | $18.09 | $18.09 | $18.09 | $17.38 | 0 |
| 2021-05-04 | $18.09 | $18.09 | $18.09 | $18.09 | $17.38 | 0 |
| 2021-04-30 | $18.46 | $19.66 | $18.08 | $18.09 | $17.38 | 6,971,020 |
| 2021-04-29 | $17.70 | $18.15 | $17.30 | $18.15 | $17.43 | 2,864,050 |
| 2021-04-28 | $16.50 | $16.55 | $16.26 | $16.50 | $15.85 | 487,950 |
| 2021-04-27 | $16.67 | $16.67 | $16.25 | $16.38 | $15.73 | 710,700 |
| 2021-04-26 | $16.80 | $16.83 | $16.62 | $16.70 | $16.04 | 539,000 |
| 2021-04-23 | $16.86 | $17.07 | $16.67 | $16.73 | $16.07 | 642,200 |
| 2021-04-22 | $17.18 | $17.18 | $16.88 | $16.96 | $16.29 | 579,600 |
| 2021-04-21 | $17.01 | $17.14 | $16.85 | $16.95 | $16.28 | 640,290 |
| 2021-04-20 | $17.21 | $17.43 | $17.06 | $17.10 | $16.43 | 945,800 |
| 2021-04-19 | $16.94 | $17.22 | $16.92 | $17.21 | $16.53 | 1,001,700 |
| 2021-04-16 | $16.86 | $16.95 | $16.74 | $16.92 | $16.25 | 742,900 |
| 2021-04-15 | $16.95 | $16.95 | $16.73 | $16.74 | $16.08 | 715,420 |
| 2021-04-14 | $17.20 | $17.23 | $16.89 | $16.96 | $16.29 | 841,110 |
| 2021-04-13 | $17.11 | $17.23 | $16.95 | $17.11 | $16.44 | 852,500 |
| 2021-04-12 | $16.89 | $17.15 | $16.81 | $17.05 | $16.38 | 1,267,960 |
| 2021-04-09 | $16.53 | $17.09 | $16.45 | $16.90 | $16.23 | 1,484,100 |
| 2021-04-08 | $16.84 | $16.84 | $16.48 | $16.50 | $15.85 | 1,026,970 |
| 2021-04-07 | $16.83 | $16.96 | $16.75 | $16.82 | $16.16 | 858,210 |
| 2021-04-06 | $16.58 | $16.93 | $16.58 | $16.87 | $16.20 | 1,161,710 |
| 2021-04-05 | $16.59 | $16.59 | $16.59 | $16.59 | $15.94 | 0 |
| 2021-04-02 | $17.22 | $17.29 | $16.57 | $16.59 | $15.94 | 2,561,310 |
| 2021-04-01 | $17.20 | $17.50 | $17.04 | $17.49 | $16.80 | 1,160,050 |
| 2021-03-31 | $16.95 | $17.25 | $16.93 | $17.20 | $16.52 | 627,180 |
| 2021-03-30 | $17.20 | $17.20 | $16.90 | $16.96 | $16.29 | 665,500 |
| 2021-03-29 | $17.06 | $17.30 | $17.03 | $17.25 | $16.57 | 667,260 |
| 2021-03-26 | $16.98 | $17.15 | $16.95 | $17.01 | $16.34 | 570,810 |
| 2021-03-25 | $17.23 | $17.30 | $17.01 | $17.01 | $16.34 | 520,900 |
| 2021-03-24 | $17.15 | $17.30 | $17.04 | $17.23 | $16.55 | 561,400 |
| 2021-03-23 | $17.33 | $17.33 | $17.05 | $17.21 | $16.53 | 744,300 |
| 2021-03-22 | $17.54 | $17.60 | $17.26 | $17.33 | $16.65 | 842,900 |
| 2021-03-19 | $16.97 | $17.38 | $16.85 | $17.37 | $16.69 | 1,235,760 |
| 2021-03-18 | $17.15 | $17.34 | $16.96 | $17.05 | $16.38 | 868,000 |
| 2021-03-17 | $17.00 | $17.18 | $16.80 | $17.15 | $16.47 | 781,750 |
| 2021-03-16 | $16.90 | $16.98 | $16.77 | $16.97 | $16.30 | 647,400 |
| 2021-03-15 | $17.08 | $17.08 | $16.76 | $16.82 | $16.16 | 631,500 |
| 2021-03-12 | $17.17 | $17.18 | $16.93 | $17.05 | $16.38 | 603,000 |
| 2021-03-11 | $16.85 | $17.21 | $16.78 | $17.19 | $16.51 | 880,100 |
| 2021-03-10 | $17.00 | $17.15 | $16.72 | $16.96 | $16.29 | 960,040 |
| 2021-03-09 | $16.83 | $17.40 | $16.53 | $16.98 | $16.31 | 1,850,510 |
| 2021-03-08 | $16.93 | $17.08 | $16.77 | $16.77 | $16.11 | 838,500 |
| 2021-03-05 | $16.69 | $16.90 | $16.65 | $16.83 | $16.17 | 688,300 |
| 2021-03-04 | $16.81 | $16.94 | $16.67 | $16.73 | $16.07 | 803,300 |
| 2021-03-03 | $16.69 | $16.95 | $16.69 | $16.85 | $16.19 | 577,860 |
| 2021-03-02 | $16.99 | $17.09 | $16.73 | $16.76 | $16.10 | 539,100 |
| 2021-03-01 | $16.86 | $17.08 | $16.65 | $17.05 | $16.38 | 660,000 |
| 2021-02-26 | $16.56 | $16.95 | $16.56 | $16.90 | $16.23 | 699,100 |
| 2021-02-25 | $16.80 | $16.84 | $16.53 | $16.75 | $16.09 | 682,230 |
| 2021-02-24 | $16.77 | $16.92 | $16.65 | $16.70 | $16.04 | 611,700 |
| 2021-02-23 | $16.95 | $16.95 | $16.63 | $16.74 | $16.08 | 860,870 |
| 2021-02-22 | $16.87 | $17.23 | $16.80 | $16.80 | $16.14 | 1,538,570 |
| 2021-02-19 | $16.49 | $16.86 | $16.46 | $16.85 | $16.19 | 928,630 |
| 2021-02-18 | $16.19 | $16.78 | $16.19 | $16.59 | $15.94 | 957,160 |
| 2021-02-17 | $16.16 | $16.16 | $16.16 | $16.16 | $15.52 | 0 |
| 2021-02-16 | $16.16 | $16.16 | $16.16 | $16.16 | $15.52 | 0 |
| 2021-02-15 | $16.16 | $16.16 | $16.16 | $16.16 | $15.52 | 0 |
| 2021-02-12 | $16.16 | $16.16 | $16.16 | $16.16 | $15.52 | 0 |
| 2021-02-11 | $16.16 | $16.16 | $16.16 | $16.16 | $15.52 | 0 |
| 2021-02-10 | $15.86 | $16.23 | $15.86 | $16.16 | $15.52 | 657,000 |
| 2021-02-09 | $15.93 | $16.09 | $15.73 | $16.02 | $15.39 | 548,950 |
| 2021-02-08 | $16.06 | $16.06 | $15.66 | $15.93 | $15.30 | 610,500 |
| 2021-02-05 | $15.50 | $16.25 | $15.45 | $15.90 | $15.27 | 786,880 |
| 2021-02-04 | $15.77 | $16.01 | $15.40 | $15.55 | $14.94 | 701,020 |
| 2021-02-03 | $16.30 | $16.35 | $15.86 | $15.93 | $15.30 | 648,000 |
| 2021-02-02 | $16.40 | $16.54 | $16.13 | $16.30 | $15.66 | 792,440 |
| 2021-02-01 | $15.80 | $16.40 | $15.51 | $16.40 | $15.75 | 1,122,100 |
| 2021-01-29 | $16.10 | $16.25 | $15.58 | $15.80 | $15.18 | 890,550 |
| 2021-01-28 | $16.11 | $16.32 | $16.05 | $16.06 | $15.43 | 574,100 |
| 2021-01-27 | $15.88 | $16.44 | $15.82 | $16.22 | $15.58 | 782,100 |
| 2021-01-26 | $15.98 | $16.11 | $15.79 | $15.96 | $15.33 | 615,570 |
| 2021-01-25 | $16.28 | $16.35 | $15.80 | $15.88 | $15.25 | 862,300 |
| 2021-01-22 | $16.58 | $16.70 | $16.28 | $16.30 | $15.66 | 943,300 |
| 2021-01-21 | $16.58 | $16.74 | $16.56 | $16.58 | $15.93 | 631,200 |
| 2021-01-20 | $16.70 | $16.74 | $16.44 | $16.58 | $15.93 | 432,330 |
| 2021-01-19 | $16.61 | $16.77 | $16.50 | $16.60 | $15.95 | 592,510 |
| 2021-01-18 | $16.40 | $16.79 | $16.40 | $16.61 | $15.96 | 829,900 |
| 2021-01-15 | $16.20 | $16.57 | $16.14 | $16.40 | $15.75 | 685,590 |
| 2021-01-14 | $15.72 | $16.30 | $15.72 | $16.14 | $15.50 | 694,840 |
| 2021-01-13 | $16.09 | $16.13 | $15.75 | $15.77 | $15.15 | 958,440 |
| 2021-01-12 | $16.17 | $16.40 | $16.01 | $16.13 | $15.49 | 726,080 |
| 2021-01-11 | $16.98 | $17.13 | $16.02 | $16.23 | $15.59 | 1,546,130 |
| 2021-01-08 | $16.83 | $17.25 | $16.51 | $16.96 | $16.29 | 986,000 |
| 2021-01-07 | $17.20 | $17.21 | $16.71 | $16.95 | $16.28 | 1,258,900 |
| 2021-01-06 | $17.58 | $17.78 | $17.25 | $17.30 | $16.62 | 933,260 |
| 2021-01-05 | $17.78 | $17.78 | $17.41 | $17.73 | $17.03 | 1,068,500 |
| 2021-01-04 | $17.80 | $18.07 | $17.72 | $17.79 | $17.09 | 1,167,260 |
| 2021-01-01 | $17.82 | $17.82 | $17.82 | $17.82 | $17.12 | 0 |
| 2020-12-31 | $17.45 | $17.87 | $17.44 | $17.82 | $17.12 | 1,017,100 |
| 2020-12-30 | $16.80 | $17.53 | $16.70 | $17.44 | $16.75 | 1,378,760 |
| 2020-12-29 | $16.86 | $17.03 | $16.65 | $16.86 | $16.20 | 813,200 |
| 2020-12-28 | $17.33 | $17.33 | $16.58 | $16.75 | $16.09 | 1,443,680 |
| 2020-12-25 | $17.10 | $17.40 | $16.96 | $17.19 | $16.51 | 1,041,640 |
| 2020-12-24 | $17.57 | $17.85 | $17.18 | $17.18 | $16.50 | 1,250,000 |
| 2020-12-23 | $17.73 | $17.95 | $17.66 | $17.70 | $17.00 | 930,200 |
| 2020-12-22 | $18.22 | $18.27 | $17.72 | $17.72 | $17.02 | 1,051,400 |
| 2020-12-21 | $18.14 | $18.35 | $17.99 | $18.25 | $17.53 | 731,100 |
| 2020-12-18 | $18.25 | $18.44 | $18.00 | $18.15 | $17.43 | 699,500 |
| 2020-12-17 | $18.06 | $18.21 | $17.56 | $18.18 | $17.46 | 1,017,880 |
| 2020-12-16 | $18.30 | $18.30 | $17.80 | $18.01 | $17.30 | 718,300 |
| 2020-12-15 | $18.01 | $18.33 | $18.01 | $18.25 | $17.53 | 578,400 |
| 2020-12-14 | $18.00 | $18.22 | $17.90 | $18.15 | $17.43 | 768,500 |
| 2020-12-11 | $18.61 | $18.65 | $17.70 | $18.04 | $17.33 | 2,407,470 |
| 2020-12-10 | $18.73 | $18.84 | $18.50 | $18.52 | $17.79 | 1,132,100 |
| 2020-12-09 | $19.30 | $19.42 | $18.72 | $18.72 | $17.98 | 1,525,700 |
| 2020-12-08 | $19.65 | $19.65 | $19.29 | $19.29 | $18.53 | 1,063,930 |
| 2020-12-07 | $19.34 | $19.71 | $19.22 | $19.47 | $18.70 | 1,386,300 |
| 2020-12-04 | $19.45 | $19.45 | $19.22 | $19.33 | $18.57 | 955,180 |
| 2020-12-03 | $19.61 | $19.61 | $19.16 | $19.29 | $18.53 | 1,485,640 |
| 2020-12-02 | $19.72 | $19.75 | $19.45 | $19.57 | $18.80 | 1,495,480 |
| 2020-12-01 | $19.60 | $19.78 | $19.30 | $19.72 | $18.94 | 1,732,110 |
| 2020-11-30 | $20.30 | $20.30 | $19.60 | $19.60 | $18.83 | 3,981,010 |
| 2020-11-27 | $21.40 | $21.65 | $20.20 | $20.43 | $19.62 | 4,991,740 |
| 2020-11-26 | $21.25 | $22.18 | $20.99 | $21.45 | $20.60 | 7,404,040 |
| 2020-11-25 | $20.99 | $21.40 | $20.65 | $21.22 | $20.38 | 4,131,910 |
| 2020-11-24 | $20.41 | $20.95 | $20.28 | $20.94 | $20.11 | 2,521,130 |
| 2020-11-23 | $20.60 | $20.70 | $20.20 | $20.41 | $19.61 | 1,270,420 |
| 2020-11-20 | $20.36 | $20.65 | $20.31 | $20.62 | $19.81 | 1,458,740 |
| 2020-11-19 | $20.12 | $20.51 | $20.10 | $20.36 | $19.56 | 1,072,390 |
| 2020-11-18 | $20.49 | $20.72 | $20.18 | $20.24 | $19.44 | 1,413,280 |
| 2020-11-17 | $21.03 | $21.03 | $20.29 | $20.42 | $19.61 | 2,146,510 |
| 2020-11-16 | $20.50 | $21.06 | $20.30 | $21.05 | $20.22 | 1,993,360 |
| 2020-11-13 | $20.46 | $20.55 | $20.14 | $20.50 | $19.69 | 1,230,900 |
| 2020-11-12 | $20.48 | $20.67 | $20.16 | $20.49 | $19.68 | 1,448,400 |
| 2020-11-11 | $20.64 | $20.79 | $20.41 | $20.47 | $19.66 | 1,158,000 |
| 2020-11-10 | $20.86 | $21.04 | $20.38 | $20.57 | $19.76 | 1,967,910 |
| 2020-11-09 | $20.88 | $21.13 | $20.72 | $20.86 | $20.04 | 2,687,710 |
| 2020-11-06 | $20.99 | $21.22 | $20.63 | $20.80 | $19.98 | 2,093,480 |
| 2020-11-05 | $20.38 | $21.06 | $20.32 | $20.99 | $20.16 | 3,161,930 |
| 2020-11-04 | $20.40 | $20.58 | $20.16 | $20.32 | $19.52 | 1,592,190 |
| 2020-11-03 | $20.42 | $20.64 | $20.13 | $20.36 | $19.56 | 1,681,180 |
| 2020-11-02 | $19.94 | $20.69 | $19.94 | $20.38 | $19.58 | 2,778,200 |
| 2020-10-30 | $20.09 | $20.75 | $19.88 | $19.96 | $19.17 | 3,525,450 |
| 2020-10-29 | $19.20 | $20.26 | $19.15 | $19.99 | $19.20 | 1,987,800 |
| 2020-10-28 | $19.13 | $19.43 | $18.84 | $19.35 | $18.59 | 930,280 |
| 2020-10-27 | $19.28 | $19.42 | $19.02 | $19.29 | $18.53 | 741,960 |
| 2020-10-26 | $19.45 | $19.85 | $19.13 | $19.20 | $18.44 | 1,621,190 |
| 2020-10-23 | $20.03 | $20.14 | $19.49 | $19.56 | $18.79 | 854,800 |
| 2020-10-22 | $20.05 | $20.11 | $19.81 | $20.03 | $19.24 | 741,900 |
| 2020-10-21 | $20.14 | $20.36 | $19.79 | $20.05 | $19.26 | 1,010,780 |
| 2020-10-20 | $19.86 | $20.23 | $19.74 | $20.19 | $19.39 | 1,171,800 |
| 2020-10-19 | $19.90 | $20.36 | $19.82 | $19.86 | $19.08 | 1,288,980 |
| 2020-10-16 | $20.13 | $20.30 | $19.71 | $19.92 | $19.13 | 912,370 |
| 2020-10-15 | $19.85 | $20.23 | $19.71 | $20.08 | $19.29 | 1,601,240 |
| 2020-10-14 | $19.80 | $19.99 | $19.70 | $19.77 | $18.99 | 857,190 |
| 2020-10-13 | $19.71 | $20.07 | $19.61 | $19.89 | $19.11 | 1,451,800 |
| 2020-10-12 | $19.07 | $19.86 | $18.88 | $19.71 | $18.93 | 2,429,390 |
| 2020-10-09 | $18.56 | $18.85 | $18.47 | $18.74 | $18.00 | 584,210 |
| 2020-10-08 | $18.32 | $18.32 | $18.32 | $18.32 | $17.60 | 0 |
| 2020-10-07 | $18.32 | $18.32 | $18.32 | $18.32 | $17.60 | 0 |
| 2020-10-06 | $18.32 | $18.32 | $18.32 | $18.32 | $17.60 | 0 |
| 2020-10-05 | $18.32 | $18.32 | $18.32 | $18.32 | $17.60 | 0 |
| 2020-10-02 | $18.32 | $18.32 | $18.32 | $18.32 | $17.60 | 0 |
| 2020-10-01 | $18.32 | $18.32 | $18.32 | $18.32 | $17.60 | 0 |
| 2020-09-30 | $18.50 | $18.57 | $18.25 | $18.32 | $17.60 | 457,600 |
| 2020-09-29 | $18.43 | $18.60 | $18.35 | $18.41 | $17.68 | 401,660 |
| 2020-09-28 | $18.56 | $18.69 | $18.26 | $18.40 | $17.67 | 460,700 |
| 2020-09-25 | $18.47 | $18.67 | $18.31 | $18.58 | $17.85 | 372,200 |
| 2020-09-24 | $18.93 | $18.93 | $18.36 | $18.43 | $17.70 | 644,900 |
| 2020-09-23 | $19.12 | $19.23 | $18.81 | $18.93 | $18.18 | 542,400 |
| 2020-09-22 | $19.37 | $19.44 | $19.00 | $19.12 | $18.08 | 785,800 |
| 2020-09-21 | $19.64 | $19.64 | $19.40 | $19.51 | $18.45 | 619,400 |
| 2020-09-18 | $19.11 | $19.52 | $19.05 | $19.52 | $18.46 | 983,400 |
| 2020-09-17 | $18.90 | $19.28 | $18.81 | $19.16 | $18.12 | 951,560 |
| 2020-09-16 | $18.84 | $19.15 | $18.71 | $18.93 | $17.90 | 685,280 |
| 2020-09-15 | $19.06 | $19.06 | $18.74 | $18.84 | $17.81 | 650,900 |
| 2020-09-14 | $18.90 | $19.15 | $18.60 | $18.95 | $17.92 | 786,390 |
| 2020-09-11 | $18.39 | $18.90 | $17.90 | $18.82 | $17.80 | 984,290 |
| 2020-09-10 | $19.27 | $19.60 | $18.30 | $18.39 | $17.39 | 2,565,960 |
| 2020-09-09 | $19.60 | $19.80 | $19.31 | $19.32 | $18.27 | 1,216,150 |
| 2020-09-08 | $19.84 | $20.18 | $19.50 | $19.92 | $18.84 | 1,313,900 |
| 2020-09-07 | $20.09 | $20.27 | $19.76 | $19.83 | $18.75 | 1,213,100 |
| 2020-09-04 | $19.83 | $20.11 | $19.70 | $20.01 | $18.92 | 1,014,300 |
| 2020-09-03 | $20.24 | $20.32 | $20.08 | $20.16 | $19.06 | 1,167,900 |
| 2020-09-02 | $20.45 | $20.60 | $20.15 | $20.34 | $19.23 | 1,372,410 |
| 2020-09-01 | $20.25 | $20.30 | $20.03 | $20.18 | $19.08 | 1,032,400 |
| 2020-08-31 | $20.34 | $20.54 | $20.19 | $20.28 | $19.18 | 1,377,230 |
| 2020-08-28 | $20.10 | $20.26 | $19.95 | $20.21 | $19.11 | 1,256,420 |
| 2020-08-27 | $19.97 | $20.28 | $19.86 | $20.17 | $19.07 | 1,240,580 |
| 2020-08-26 | $20.79 | $20.79 | $19.90 | $19.96 | $18.87 | 1,756,300 |
| 2020-08-25 | $20.57 | $20.84 | $20.42 | $20.69 | $19.56 | 1,439,300 |
| 2020-08-24 | $20.82 | $20.95 | $20.38 | $20.57 | $19.45 | 1,436,820 |
| 2020-08-21 | $20.30 | $20.65 | $20.30 | $20.54 | $19.42 | 1,455,400 |
| 2020-08-20 | $20.51 | $20.53 | $20.16 | $20.25 | $19.15 | 1,814,500 |
| 2020-08-19 | $20.73 | $20.97 | $20.56 | $20.56 | $19.44 | 2,017,420 |
| 2020-08-18 | $21.10 | $21.28 | $20.70 | $20.88 | $19.74 | 3,020,150 |
| 2020-08-17 | $20.25 | $21.15 | $20.15 | $21.02 | $19.88 | 3,809,780 |
| 2020-08-14 | $20.07 | $20.22 | $19.72 | $20.20 | $19.10 | 1,254,600 |
| 2020-08-13 | $20.20 | $20.30 | $20.04 | $20.09 | $19.00 | 1,074,310 |
| 2020-08-12 | $19.80 | $20.15 | $19.66 | $20.11 | $19.02 | 1,876,530 |
| 2020-08-11 | $20.22 | $20.38 | $19.77 | $19.80 | $18.72 | 1,813,310 |
| 2020-08-10 | $20.10 | $20.50 | $20.04 | $20.31 | $19.20 | 1,667,460 |
| 2020-08-07 | $20.92 | $20.92 | $19.93 | $20.22 | $19.12 | 2,808,520 |
| 2020-08-06 | $20.69 | $21.08 | $20.59 | $20.91 | $19.77 | 2,908,560 |
| 2020-08-05 | $20.90 | $20.90 | $20.30 | $20.60 | $19.48 | 1,688,570 |
| 2020-08-04 | $20.96 | $21.18 | $20.65 | $20.70 | $19.57 | 2,666,720 |
| 2020-08-03 | $20.31 | $21.02 | $20.27 | $21.02 | $19.88 | 3,105,090 |
| 2020-07-31 | $19.80 | $20.39 | $19.80 | $20.16 | $19.06 | 1,844,590 |
| 2020-07-30 | $20.09 | $20.20 | $19.90 | $19.95 | $18.86 | 1,730,320 |
| 2020-07-29 | $19.60 | $20.08 | $19.25 | $20.06 | $18.97 | 1,865,790 |
| 2020-07-28 | $19.64 | $19.82 | $19.40 | $19.61 | $18.54 | 1,256,070 |
| 2020-07-27 | $19.52 | $19.89 | $19.16 | $19.43 | $18.37 | 1,420,170 |
| 2020-07-24 | $20.41 | $20.66 | $19.50 | $19.52 | $18.46 | 2,715,580 |
| 2020-07-23 | $20.50 | $20.68 | $19.95 | $20.45 | $19.34 | 2,404,580 |
| 2020-07-22 | $20.80 | $21.09 | $20.58 | $20.69 | $19.56 | 2,546,300 |
| 2020-07-21 | $20.32 | $21.05 | $20.32 | $20.97 | $19.83 | 3,048,510 |
| 2020-07-20 | $20.14 | $20.59 | $20.14 | $20.53 | $19.41 | 2,520,570 |
| 2020-07-17 | $19.82 | $20.28 | $19.70 | $19.95 | $18.86 | 2,813,990 |
| 2020-07-16 | $21.91 | $22.05 | $19.98 | $20.00 | $18.91 | 7,028,480 |
| 2020-07-15 | $21.50 | $23.14 | $20.85 | $22.20 | $20.99 | 7,850,560 |
| 2020-07-14 | $21.20 | $22.16 | $20.94 | $21.35 | $20.19 | 5,226,170 |
| 2020-07-13 | $20.39 | $21.44 | $20.32 | $21.38 | $20.22 | 4,882,860 |
| 2020-07-10 | $20.50 | $20.88 | $20.30 | $20.32 | $19.21 | 3,409,100 |
| 2020-07-09 | $20.64 | $20.86 | $20.41 | $20.71 | $19.58 | 4,627,740 |
| 2020-07-08 | $20.25 | $20.67 | $20.11 | $20.56 | $19.44 | 3,752,700 |
| 2020-07-07 | $20.31 | $20.96 | $20.13 | $20.30 | $19.20 | 5,424,420 |
| 2020-07-06 | $19.78 | $20.55 | $19.72 | $20.28 | $19.18 | 5,211,280 |
| 2020-07-03 | $19.87 | $20.19 | $19.56 | $19.69 | $18.62 | 4,124,020 |
| 2020-07-02 | $19.63 | $19.96 | $19.42 | $19.77 | $18.69 | 3,580,660 |
| 2020-07-01 | $19.50 | $19.96 | $19.38 | $19.62 | $18.55 | 5,450,990 |
| 2020-06-30 | $18.31 | $19.72 | $18.17 | $19.48 | $18.42 | 5,887,040 |
| 2020-06-29 | $18.35 | $18.48 | $18.07 | $18.19 | $17.20 | 1,342,700 |
| 2020-06-26 | $18.40 | $18.40 | $18.40 | $18.40 | $17.40 | 0 |
| 2020-06-25 | $18.40 | $18.40 | $18.40 | $18.40 | $17.40 | 0 |
| 2020-06-24 | $18.68 | $18.79 | $18.34 | $18.40 | $17.40 | 1,553,800 |
| 2020-06-23 | $18.51 | $18.71 | $18.40 | $18.70 | $17.68 | 1,582,620 |
| 2020-06-22 | $18.53 | $18.77 | $18.45 | $18.60 | $17.59 | 1,646,990 |
| 2020-06-19 | $18.24 | $18.62 | $18.20 | $18.45 | $17.45 | 2,037,200 |
| 2020-06-18 | $18.33 | $18.66 | $18.24 | $18.33 | $17.33 | 1,259,370 |
| 2020-06-17 | $18.14 | $18.42 | $18.00 | $18.41 | $17.41 | 1,754,270 |
| 2020-06-16 | $17.90 | $18.13 | $17.86 | $18.13 | $17.14 | 1,627,770 |
| 2020-06-15 | $18.18 | $18.25 | $17.75 | $17.76 | $16.79 | 2,587,760 |
| 2020-06-12 | $18.01 | $18.42 | $17.95 | $18.24 | $17.25 | 2,214,530 |
| 2020-06-11 | $18.81 | $19.08 | $18.50 | $18.53 | $17.52 | 2,815,400 |
| 2020-06-10 | $19.10 | $19.13 | $18.61 | $18.81 | $17.79 | 2,750,140 |
| 2020-06-09 | $18.45 | $19.16 | $18.38 | $19.06 | $18.02 | 4,369,310 |
| 2020-06-08 | $18.31 | $18.78 | $18.31 | $18.50 | $17.49 | 2,608,290 |
| 2020-06-05 | $18.61 | $18.70 | $18.22 | $18.31 | $17.31 | 2,292,140 |
| 2020-06-04 | $18.64 | $18.99 | $18.51 | $18.59 | $17.58 | 2,750,450 |
| 2020-06-03 | $18.53 | $19.09 | $18.34 | $18.63 | $17.62 | 4,025,020 |
| 2020-06-02 | $18.31 | $18.79 | $18.19 | $18.62 | $17.61 | 3,908,540 |
| 2020-06-01 | $17.77 | $18.35 | $17.75 | $18.33 | $17.33 | 3,086,650 |
| 2020-05-29 | $18.16 | $18.16 | $17.56 | $17.70 | $16.74 | 3,164,230 |
| 2020-05-28 | $18.44 | $18.60 | $17.91 | $18.18 | $17.19 | 2,597,380 |
| 2020-05-27 | $18.17 | $18.60 | $17.91 | $18.52 | $17.51 | 3,627,910 |
| 2020-05-26 | $18.26 | $18.26 | $17.75 | $18.02 | $17.04 | 1,997,900 |
| 2020-05-25 | $18.64 | $18.64 | $18.16 | $18.39 | $17.12 | 1,780,780 |
| 2020-05-22 | $18.39 | $18.55 | $18.03 | $18.55 | $17.27 | 2,365,340 |
| 2020-05-21 | $18.02 | $18.78 | $17.96 | $18.53 | $17.25 | 3,726,020 |
| 2020-05-20 | $18.45 | $18.62 | $17.91 | $18.06 | $16.82 | 2,977,520 |
| 2020-05-19 | $18.23 | $18.75 | $18.23 | $18.68 | $17.39 | 3,463,930 |
| 2020-05-18 | $18.51 | $18.68 | $18.12 | $18.24 | $16.98 | 3,795,670 |
| 2020-05-15 | $18.55 | $18.81 | $18.44 | $18.45 | $17.18 | 5,001,290 |
| 2020-05-14 | $19.40 | $19.45 | $18.61 | $18.88 | $17.58 | 10,013,470 |
| 2020-05-13 | $17.68 | $19.28 | $17.58 | $19.28 | $17.95 | 5,426,250 |
| 2020-05-12 | $17.85 | $17.94 | $17.32 | $17.53 | $16.32 | 2,469,100 |
| 2020-05-11 | $17.69 | $18.09 | $17.50 | $17.97 | $16.73 | 3,321,220 |
| 2020-05-08 | $17.65 | $17.93 | $17.47 | $17.63 | $16.42 | 2,430,530 |
| 2020-05-07 | $17.68 | $17.71 | $17.36 | $17.50 | $16.29 | 1,946,330 |
| 2020-05-06 | $17.35 | $17.78 | $17.26 | $17.60 | $16.39 | 2,532,530 |
| 2020-05-05 | $17.52 | $17.52 | $17.52 | $17.52 | $16.31 | 0 |
| 2020-05-04 | $17.52 | $17.52 | $17.52 | $17.52 | $16.31 | 0 |
| 2020-05-01 | $17.52 | $17.52 | $17.52 | $17.52 | $16.31 | 0 |
| 2020-04-30 | $16.96 | $17.70 | $16.96 | $17.52 | $16.31 | 3,354,150 |
| 2020-04-29 | $16.26 | $17.34 | $16.18 | $17.02 | $15.85 | 2,744,200 |
| 2020-04-28 | $16.85 | $16.94 | $15.52 | $16.12 | $15.01 | 2,168,760 |
| 2020-04-27 | $16.82 | $17.36 | $16.76 | $16.95 | $15.78 | 2,342,750 |
| 2020-04-24 | $16.71 | $17.06 | $16.71 | $16.82 | $15.66 | 2,083,990 |
| 2020-04-23 | $16.78 | $16.90 | $16.64 | $16.71 | $15.56 | 1,215,580 |
| 2020-04-22 | $16.50 | $16.78 | $16.30 | $16.75 | $15.60 | 1,060,800 |
| 2020-04-21 | $16.69 | $16.69 | $16.35 | $16.55 | $15.41 | 1,248,310 |
| 2020-04-20 | $16.61 | $16.75 | $16.51 | $16.73 | $15.58 | 1,018,510 |
| 2020-04-17 | $16.42 | $16.99 | $16.42 | $16.65 | $15.50 | 1,604,000 |
| 2020-04-16 | $16.56 | $16.98 | $16.49 | $16.91 | $15.75 | 1,710,700 |
| 2020-04-15 | $16.71 | $16.88 | $16.60 | $16.63 | $15.48 | 1,682,100 |
| 2020-04-14 | $16.58 | $16.97 | $16.58 | $16.86 | $15.70 | 1,437,300 |
| 2020-04-13 | $16.50 | $16.85 | $16.38 | $16.60 | $15.46 | 1,273,240 |
| 2020-04-10 | $16.98 | $17.10 | $16.43 | $16.50 | $15.36 | 1,386,230 |
| 2020-04-09 | $17.20 | $17.25 | $16.95 | $16.98 | $15.81 | 1,542,900 |
| 2020-04-08 | $16.89 | $17.15 | $16.80 | $17.02 | $15.85 | 1,703,070 |
| 2020-04-07 | $16.69 | $16.99 | $16.60 | $16.94 | $15.77 | 1,989,200 |
| 2020-04-06 | $16.45 | $16.45 | $16.45 | $16.45 | $15.32 | 0 |
| 2020-04-03 | $16.72 | $16.80 | $16.38 | $16.45 | $15.32 | 1,765,150 |
| 2020-04-02 | $16.38 | $16.94 | $16.21 | $16.87 | $15.71 | 2,003,900 |
| 2020-04-01 | $16.35 | $17.03 | $16.35 | $16.50 | $15.36 | 2,269,180 |
| 2020-03-31 | $16.75 | $16.80 | $16.26 | $16.35 | $15.22 | 2,302,400 |
| 2020-03-30 | $17.50 | $17.50 | $16.41 | $16.55 | $15.41 | 4,314,800 |
| 2020-03-27 | $18.34 | $18.44 | $17.80 | $17.81 | $16.58 | 3,252,500 |
| 2020-03-26 | $18.56 | $18.56 | $17.91 | $18.18 | $16.93 | 4,381,900 |
| 2020-03-25 | $19.09 | $19.40 | $18.44 | $18.57 | $17.29 | 6,805,570 |
| 2020-03-24 | $18.52 | $19.49 | $18.20 | $18.92 | $17.62 | 8,229,580 |
| 2020-03-23 | $17.74 | $19.15 | $17.42 | $18.42 | $17.15 | 9,675,810 |
| 2020-03-20 | $16.62 | $18.10 | $16.54 | $18.10 | $16.85 | 5,335,150 |
| 2020-03-19 | $16.13 | $16.58 | $16.04 | $16.45 | $15.32 | 1,296,400 |
| 2020-03-18 | $16.70 | $17.01 | $16.18 | $16.20 | $15.08 | 1,498,900 |
| 2020-03-17 | $16.95 | $17.19 | $16.16 | $16.61 | $15.47 | 1,915,750 |
| 2020-03-16 | $17.70 | $17.80 | $16.81 | $16.92 | $15.75 | 2,020,800 |
| 2020-03-13 | $16.91 | $17.64 | $16.55 | $17.54 | $16.33 | 2,164,410 |
| 2020-03-12 | $17.60 | $17.85 | $17.35 | $17.52 | $16.31 | 1,372,650 |
| 2020-03-11 | $18.30 | $18.64 | $17.91 | $17.91 | $16.68 | 2,163,800 |
| 2020-03-10 | $17.80 | $18.32 | $17.17 | $18.32 | $17.06 | 2,113,190 |
| 2020-03-09 | $18.54 | $19.15 | $18.01 | $18.03 | $16.79 | 3,422,380 |
| 2020-03-06 | $17.90 | $18.56 | $17.87 | $18.54 | $17.26 | 3,117,820 |
| 2020-03-05 | $18.19 | $18.30 | $17.92 | $18.11 | $16.86 | 1,964,580 |
| 2020-03-04 | $17.58 | $17.85 | $17.53 | $17.81 | $16.58 | 1,335,400 |
| 2020-03-03 | $17.84 | $18.13 | $17.55 | $17.71 | $16.49 | 1,923,980 |
| 2020-03-02 | $16.65 | $17.57 | $16.65 | $17.53 | $16.32 | 1,898,580 |
| 2020-02-28 | $17.27 | $17.57 | $16.55 | $16.55 | $15.41 | 2,409,900 |
| 2020-02-27 | $18.19 | $18.20 | $17.68 | $17.81 | $16.58 | 1,471,380 |
| 2020-02-26 | $17.90 | $18.21 | $17.71 | $17.88 | $16.65 | 2,029,670 |
| 2020-02-25 | $17.70 | $18.09 | $17.26 | $18.00 | $16.76 | 3,131,990 |
| 2020-02-24 | $18.18 | $18.47 | $17.95 | $18.31 | $17.05 | 1,961,240 |
| 2020-02-21 | $17.70 | $18.37 | $17.70 | $18.12 | $16.87 | 2,471,900 |
| 2020-02-20 | $17.78 | $17.98 | $17.55 | $17.93 | $16.69 | 1,713,600 |
| 2020-02-19 | $17.50 | $17.80 | $17.46 | $17.69 | $16.47 | 1,910,700 |
| 2020-02-18 | $17.39 | $17.66 | $17.22 | $17.61 | $16.40 | 1,737,150 |
| 2020-02-17 | $16.70 | $17.28 | $16.70 | $17.27 | $16.08 | 1,550,190 |
| 2020-02-14 | $16.67 | $16.86 | $16.63 | $16.71 | $15.56 | 1,117,500 |
| 2020-02-13 | $16.96 | $17.09 | $16.70 | $16.76 | $15.61 | 1,265,410 |
| 2020-02-12 | $16.62 | $16.98 | $16.62 | $16.96 | $15.79 | 1,444,560 |
| 2020-02-11 | $16.66 | $16.90 | $16.66 | $16.76 | $15.61 | 1,672,150 |
| 2020-02-10 | $16.47 | $16.90 | $16.40 | $16.80 | $15.64 | 1,884,630 |
| 2020-02-07 | $16.29 | $16.55 | $16.14 | $16.38 | $15.25 | 2,109,100 |
| 2020-02-06 | $16.13 | $16.38 | $15.86 | $16.32 | $15.20 | 1,982,620 |
| 2020-02-05 | $15.69 | $16.18 | $15.69 | $15.90 | $14.80 | 1,899,740 |
| 2020-02-04 | $15.00 | $16.09 | $15.00 | $15.59 | $14.52 | 3,632,400 |
| 2020-02-03 | $16.67 | $16.67 | $16.67 | $16.67 | $15.52 | 396,100 |
| 2020-01-31 | $18.52 | $18.52 | $18.52 | $18.52 | $17.24 | 0 |
| 2020-01-30 | $18.52 | $18.52 | $18.52 | $18.52 | $17.24 | 0 |
| 2020-01-29 | $18.52 | $18.52 | $18.52 | $18.52 | $17.24 | 0 |
| 2020-01-28 | $18.52 | $18.52 | $18.52 | $18.52 | $17.24 | 0 |
| 2020-01-27 | $18.52 | $18.52 | $18.52 | $18.52 | $17.24 | 0 |
| 2020-01-24 | $18.52 | $18.52 | $18.52 | $18.52 | $17.24 | 0 |
| 2020-01-23 | $19.10 | $19.32 | $18.46 | $18.52 | $17.24 | 1,149,400 |
| 2020-01-22 | $19.35 | $19.35 | $18.92 | $19.15 | $17.83 | 1,024,340 |
| 2020-01-21 | $19.51 | $19.52 | $19.15 | $19.33 | $18.00 | 905,700 |
| 2020-01-20 | $19.54 | $19.65 | $19.41 | $19.65 | $18.30 | 814,690 |
| 2020-01-17 | $19.79 | $19.79 | $19.42 | $19.50 | $18.16 | 1,068,900 |
| 2020-01-16 | $19.90 | $20.09 | $19.48 | $19.84 | $18.47 | 2,158,250 |
| 2020-01-15 | $20.09 | $20.30 | $19.81 | $19.90 | $18.53 | 1,395,760 |
| 2020-01-14 | $20.00 | $20.68 | $19.92 | $20.09 | $18.71 | 3,817,750 |
| 2020-01-13 | $20.00 | $20.00 | $19.69 | $19.91 | $18.54 | 1,433,980 |
| 2020-01-10 | $19.98 | $19.98 | $19.66 | $19.85 | $18.48 | 1,342,830 |
| 2020-01-09 | $19.66 | $19.99 | $19.58 | $19.92 | $18.55 | 1,585,440 |
| 2020-01-08 | $20.13 | $20.13 | $19.40 | $19.55 | $18.20 | 1,957,800 |
| 2020-01-07 | $19.78 | $20.17 | $19.64 | $20.13 | $18.74 | 2,594,120 |
| 2020-01-06 | $19.63 | $19.96 | $19.31 | $19.80 | $18.44 | 2,147,580 |
| 2020-01-03 | $19.71 | $19.79 | $19.51 | $19.70 | $18.34 | 1,885,170 |
| 2020-01-02 | $19.35 | $19.75 | $19.20 | $19.65 | $18.30 | 2,972,860 |
| 2020-01-01 | $19.25 | $19.25 | $19.25 | $19.25 | $17.92 | 0 |
| 2019-12-31 | $19.40 | $19.50 | $19.03 | $19.25 | $17.92 | 1,925,230 |
| 2019-12-30 | $18.67 | $19.99 | $18.30 | $19.39 | $18.05 | 4,788,080 |
| 2019-12-27 | $18.90 | $18.92 | $18.50 | $18.68 | $17.39 | 1,265,000 |
| 2019-12-26 | $18.76 | $18.88 | $18.62 | $18.83 | $17.53 | 1,242,420 |
| 2019-12-25 | $18.31 | $18.93 | $18.25 | $18.77 | $17.48 | 1,785,570 |
| 2019-12-24 | $17.99 | $18.43 | $17.91 | $18.39 | $17.12 | 782,110 |
| 2019-12-23 | $18.43 | $18.45 | $17.95 | $17.97 | $16.73 | 821,800 |
| 2019-12-20 | $18.71 | $18.85 | $18.40 | $18.42 | $17.15 | 996,310 |
| 2019-12-19 | $18.57 | $18.93 | $18.46 | $18.75 | $17.46 | 1,259,680 |
| 2019-12-18 | $18.70 | $18.78 | $18.54 | $18.58 | $17.30 | 1,163,840 |
| 2019-12-17 | $18.59 | $18.93 | $18.35 | $18.69 | $17.40 | 2,613,180 |
| 2019-12-16 | $18.41 | $18.49 | $18.14 | $18.46 | $17.19 | 1,604,900 |
| 2019-12-13 | $17.72 | $19.10 | $17.70 | $18.44 | $17.17 | 3,213,310 |
| 2019-12-12 | $17.73 | $17.74 | $17.62 | $17.70 | $16.48 | 442,400 |
| 2019-12-11 | $17.80 | $17.86 | $17.59 | $17.78 | $16.56 | 602,900 |
| 2019-12-10 | $17.62 | $17.80 | $17.62 | $17.77 | $16.55 | 390,980 |
| 2019-12-09 | $17.79 | $17.80 | $17.65 | $17.67 | $16.45 | 535,080 |
| 2019-12-06 | $17.53 | $17.82 | $17.53 | $17.79 | $16.56 | 962,100 |
| 2019-12-05 | $17.39 | $17.58 | $17.35 | $17.54 | $16.33 | 549,300 |
| 2019-12-04 | $17.27 | $17.35 | $17.14 | $17.32 | $16.13 | 298,600 |
| 2019-12-03 | $17.18 | $17.27 | $17.05 | $17.27 | $16.08 | 385,500 |
| 2019-12-02 | $17.36 | $17.37 | $17.15 | $17.17 | $15.99 | 383,100 |
| 2019-11-29 | $17.50 | $17.50 | $17.16 | $17.28 | $16.09 | 443,800 |
| 2019-11-28 | $17.41 | $17.61 | $17.32 | $17.51 | $16.30 | 472,020 |
| 2019-11-27 | $17.60 | $17.65 | $17.42 | $17.58 | $16.37 | 575,100 |
| 2019-11-26 | $17.32 | $17.75 | $17.22 | $17.65 | $16.43 | 1,014,000 |
| 2019-11-25 | $17.11 | $17.35 | $17.07 | $17.32 | $16.13 | 570,500 |
| 2019-11-22 | $17.28 | $17.40 | $17.10 | $17.14 | $15.96 | 541,600 |
| 2019-11-21 | $17.16 | $17.29 | $17.07 | $17.28 | $16.09 | 455,440 |
| 2019-11-20 | $17.45 | $17.45 | $17.13 | $17.20 | $16.02 | 514,200 |
| 2019-11-19 | $17.10 | $17.35 | $17.10 | $17.35 | $16.15 | 615,500 |
| 2019-11-18 | $17.31 | $17.31 | $17.10 | $17.14 | $15.96 | 678,690 |
| 2019-11-15 | $17.63 | $17.73 | $17.30 | $17.31 | $16.12 | 600,500 |
| 2019-11-14 | $17.60 | $17.65 | $17.45 | $17.62 | $16.41 | 476,000 |
| 2019-11-13 | $17.60 | $17.69 | $17.43 | $17.60 | $16.39 | 423,360 |
| 2019-11-12 | $17.71 | $17.75 | $17.56 | $17.70 | $16.48 | 503,300 |
| 2019-11-11 | $18.14 | $18.14 | $17.69 | $17.71 | $16.49 | 773,360 |
| 2019-11-08 | $18.31 | $18.44 | $18.22 | $18.25 | $16.99 | 461,680 |
| 2019-11-07 | $18.16 | $18.36 | $18.12 | $18.19 | $16.94 | 502,180 |
| 2019-11-06 | $18.25 | $18.39 | $18.25 | $18.29 | $17.03 | 451,500 |
| 2019-11-05 | $18.31 | $18.44 | $18.00 | $18.25 | $16.99 | 687,800 |
| 2019-11-04 | $18.52 | $18.60 | $18.36 | $18.40 | $17.13 | 1,022,630 |
| 2019-11-01 | $18.48 | $18.69 | $18.39 | $18.53 | $17.25 | 637,640 |
| 2019-10-31 | $18.85 | $18.97 | $18.55 | $18.66 | $17.37 | 1,137,960 |
| 2019-10-30 | $18.78 | $19.10 | $18.71 | $18.81 | $17.51 | 1,427,300 |
| 2019-10-29 | $18.77 | $18.88 | $18.65 | $18.78 | $17.49 | 1,051,320 |
| 2019-10-28 | $18.39 | $18.79 | $18.39 | $18.74 | $17.45 | 802,940 |
| 2019-10-25 | $18.57 | $18.57 | $18.30 | $18.43 | $17.16 | 505,300 |
| 2019-10-24 | $18.46 | $18.65 | $18.32 | $18.44 | $17.17 | 487,490 |
| 2019-10-23 | $18.70 | $18.70 | $18.50 | $18.51 | $17.23 | 429,900 |
| 2019-10-22 | $18.58 | $18.68 | $18.51 | $18.64 | $17.36 | 418,900 |
| 2019-10-21 | $18.52 | $18.60 | $18.26 | $18.45 | $17.18 | 409,000 |
| 2019-10-18 | $18.74 | $18.78 | $18.51 | $18.51 | $17.23 | 571,980 |
| 2019-10-17 | $18.77 | $18.77 | $18.58 | $18.67 | $17.38 | 547,940 |
| 2019-10-16 | $18.83 | $18.99 | $18.60 | $18.62 | $17.34 | 707,700 |
| 2019-10-15 | $19.16 | $19.16 | $18.75 | $18.82 | $17.52 | 969,010 |
| 2019-10-14 | $19.19 | $19.27 | $18.92 | $19.17 | $17.85 | 958,680 |
| 2019-10-11 | $19.20 | $19.22 | $18.90 | $19.00 | $17.69 | 1,052,630 |
| 2019-10-10 | $18.88 | $19.35 | $18.88 | $19.25 | $17.92 | 1,252,090 |
| 2019-10-09 | $18.79 | $19.05 | $18.51 | $18.96 | $17.65 | 613,720 |
| 2019-10-08 | $18.73 | $18.95 | $18.66 | $18.82 | $17.52 | 701,080 |
| 2019-10-07 | $18.81 | $18.81 | $18.81 | $18.81 | $17.51 | 0 |
| 2019-10-04 | $18.81 | $18.81 | $18.81 | $18.81 | $17.51 | 0 |
| 2019-10-03 | $18.81 | $18.81 | $18.81 | $18.81 | $17.51 | 0 |
| 2019-10-02 | $18.81 | $18.81 | $18.81 | $18.81 | $17.51 | 0 |
| 2019-10-01 | $18.81 | $18.81 | $18.81 | $18.81 | $17.51 | 0 |
| 2019-09-30 | $18.68 | $19.10 | $18.68 | $18.81 | $17.51 | 780,880 |
| 2019-09-27 | $18.69 | $18.98 | $18.62 | $18.77 | $17.48 | 874,200 |
| 2019-09-26 | $19.30 | $19.40 | $18.59 | $18.69 | $17.40 | 1,277,140 |
| 2019-09-25 | $19.55 | $19.57 | $19.05 | $19.15 | $17.83 | 1,562,050 |
| 2019-09-24 | $19.69 | $19.99 | $19.60 | $19.61 | $18.26 | 2,262,530 |
| 2019-09-23 | $20.40 | $20.40 | $19.77 | $19.86 | $18.49 | 3,515,110 |
| 2019-09-20 | $19.41 | $20.00 | $19.41 | $20.00 | $18.62 | 1,670,500 |
| 2019-09-19 | $19.41 | $19.49 | $19.18 | $19.48 | $18.14 | 794,400 |
| 2019-09-18 | $19.55 | $19.66 | $19.25 | $19.31 | $17.98 | 793,700 |
| 2019-09-17 | $19.89 | $19.93 | $19.23 | $19.30 | $17.97 | 1,309,100 |
| 2019-09-16 | $20.10 | $20.16 | $19.85 | $19.88 | $18.51 | 1,193,270 |
| 2019-09-13 | $20.11 | $20.11 | $20.11 | $20.11 | $18.72 | 0 |
| 2019-09-12 | $19.63 | $20.20 | $19.63 | $20.11 | $18.72 | 1,712,700 |
| 2019-09-11 | $19.84 | $19.99 | $19.61 | $19.61 | $18.26 | 1,147,050 |
| 2019-09-10 | $19.83 | $19.98 | $19.63 | $19.72 | $18.36 | 1,326,410 |
| 2019-09-09 | $19.46 | $19.90 | $19.30 | $19.84 | $18.47 | 2,168,380 |
| 2019-09-06 | $19.14 | $19.37 | $19.14 | $19.26 | $17.93 | 1,333,110 |
| 2019-09-05 | $19.07 | $19.30 | $19.07 | $19.10 | $17.78 | 1,476,180 |
| 2019-09-04 | $18.86 | $19.03 | $18.75 | $19.03 | $17.72 | 1,179,200 |
| 2019-09-03 | $18.86 | $18.92 | $18.67 | $18.86 | $17.56 | 821,850 |
| 2019-09-02 | $18.26 | $18.85 | $18.26 | $18.76 | $17.47 | 998,910 |
| 2019-08-30 | $18.64 | $18.79 | $18.23 | $18.26 | $17.00 | 897,820 |
| 2019-08-29 | $18.79 | $18.80 | $18.62 | $18.63 | $17.35 | 738,200 |
| 2019-08-28 | $18.78 | $18.83 | $18.58 | $18.69 | $17.40 | 838,650 |
| 2019-08-27 | $18.20 | $18.78 | $18.20 | $18.73 | $17.44 | 1,542,670 |
| 2019-08-26 | $18.01 | $18.27 | $17.89 | $18.10 | $16.85 | 631,610 |
| 2019-08-23 | $18.54 | $18.62 | $18.39 | $18.39 | $17.12 | 628,550 |
| 2019-08-22 | $18.52 | $18.64 | $18.44 | $18.54 | $17.26 | 492,100 |
| 2019-08-21 | $18.59 | $18.65 | $18.47 | $18.52 | $17.24 | 743,700 |
| 2019-08-20 | $18.50 | $18.87 | $18.47 | $18.59 | $17.31 | 1,166,500 |
| 2019-08-19 | $18.25 | $18.55 | $18.17 | $18.50 | $17.23 | 916,140 |
| 2019-08-16 | $18.01 | $18.25 | $18.01 | $18.12 | $16.87 | 642,700 |
| 2019-08-15 | $17.72 | $18.20 | $17.71 | $18.13 | $16.88 | 844,600 |
| 2019-08-14 | $18.46 | $18.54 | $18.28 | $18.33 | $17.07 | 623,100 |
| 2019-08-13 | $18.47 | $18.47 | $18.25 | $18.30 | $17.04 | 523,000 |
| 2019-08-12 | $18.33 | $18.74 | $18.25 | $18.61 | $17.33 | 506,930 |
| 2019-08-09 | $18.54 | $18.65 | $18.20 | $18.33 | $17.07 | 609,000 |
| 2019-08-08 | $18.43 | $18.58 | $18.25 | $18.37 | $17.10 | 486,800 |
| 2019-08-07 | $18.54 | $18.58 | $18.24 | $18.26 | $17.00 | 660,700 |
| 2019-08-06 | $18.87 | $18.88 | $18.01 | $18.40 | $17.13 | 1,249,760 |
| 2019-08-05 | $19.31 | $19.55 | $19.15 | $19.16 | $17.84 | 662,300 |
| 2019-08-02 | $19.40 | $19.57 | $19.30 | $19.42 | $18.08 | 973,000 |
| 2019-08-01 | $19.99 | $20.06 | $19.70 | $19.82 | $18.45 | 1,142,890 |
| 2019-07-31 | $19.56 | $20.44 | $19.41 | $20.03 | $18.65 | 1,907,880 |
| 2019-07-30 | $19.33 | $19.67 | $19.33 | $19.53 | $18.18 | 663,670 |
| 2019-07-29 | $19.50 | $19.55 | $19.36 | $19.45 | $18.11 | 474,000 |
| 2019-07-26 | $19.50 | $19.65 | $19.43 | $19.50 | $18.16 | 522,700 |
| 2019-07-25 | $19.40 | $19.57 | $19.36 | $19.42 | $18.08 | 682,800 |
| 2019-07-24 | $19.33 | $19.60 | $19.32 | $19.42 | $18.08 | 740,600 |
| 2019-07-23 | $19.20 | $19.33 | $19.08 | $19.33 | $18.00 | 628,950 |
| 2019-07-22 | $20.10 | $20.18 | $19.14 | $19.16 | $17.84 | 1,413,700 |
| 2019-07-19 | $20.04 | $20.25 | $20.02 | $20.10 | $18.72 | 511,200 |
| 2019-07-18 | $20.31 | $20.47 | $20.00 | $20.04 | $18.66 | 906,200 |
| 2019-07-17 | $20.31 | $20.52 | $20.24 | $20.51 | $19.10 | 1,073,070 |
| 2019-07-16 | $20.41 | $20.41 | $20.24 | $20.35 | $18.95 | 782,460 |
| 2019-07-15 | $20.19 | $20.45 | $19.87 | $20.40 | $18.99 | 1,074,510 |
| 2019-07-12 | $20.13 | $20.24 | $19.97 | $20.18 | $18.79 | 768,160 |
| 2019-07-11 | $20.10 | $20.34 | $20.01 | $20.11 | $18.72 | 888,730 |
| 2019-07-10 | $20.19 | $20.40 | $19.94 | $20.00 | $18.62 | 754,630 |
| 2019-07-09 | $20.04 | $20.29 | $19.88 | $20.15 | $18.76 | 910,800 |
| 2019-07-08 | $20.97 | $21.00 | $20.04 | $20.14 | $18.75 | 1,991,930 |
| 2019-07-05 | $20.66 | $21.17 | $20.55 | $21.05 | $19.60 | 2,496,120 |
| 2019-07-04 | $20.58 | $20.73 | $20.40 | $20.55 | $19.13 | 1,227,570 |
| 2019-07-03 | $20.75 | $20.78 | $20.41 | $20.48 | $19.07 | 973,260 |
| 2019-07-02 | $20.61 | $20.99 | $20.50 | $20.80 | $19.37 | 1,798,780 |
| 2019-07-01 | $20.44 | $20.64 | $20.06 | $20.64 | $19.22 | 1,418,860 |
| 2019-06-28 | $20.41 | $20.48 | $19.87 | $20.00 | $18.62 | 1,107,940 |
| 2019-06-27 | $20.50 | $20.66 | $20.45 | $20.48 | $19.07 | 1,064,640 |
| 2019-06-26 | $20.53 | $20.60 | $20.26 | $20.44 | $19.03 | 773,760 |
| 2019-06-25 | $20.87 | $20.87 | $20.31 | $20.50 | $19.09 | 1,379,800 |
| 2019-06-24 | $20.63 | $20.95 | $20.46 | $20.85 | $19.41 | 1,818,790 |
| 2019-06-21 | $20.31 | $20.74 | $20.31 | $20.63 | $19.21 | 2,595,120 |
| 2019-06-20 | $20.14 | $20.35 | $19.80 | $20.31 | $18.91 | 2,138,080 |
| 2019-06-19 | $20.41 | $20.47 | $20.16 | $20.25 | $18.86 | 1,095,990 |
| 2019-06-18 | $19.91 | $20.22 | $19.91 | $19.97 | $18.59 | 592,390 |
| 2019-06-17 | $19.88 | $20.28 | $19.77 | $20.11 | $18.72 | 558,420 |
| 2019-06-14 | $20.57 | $20.57 | $19.85 | $19.91 | $18.54 | 898,860 |
| 2019-06-13 | $20.29 | $20.51 | $20.01 | $20.39 | $18.99 | 970,050 |
| 2019-06-12 | $20.29 | $20.49 | $20.05 | $20.16 | $18.77 | 936,560 |
| 2019-06-11 | $19.56 | $20.30 | $19.56 | $20.30 | $18.90 | 1,339,520 |
| 2019-06-10 | $19.52 | $19.80 | $19.46 | $19.68 | $18.32 | 723,800 |
| 2019-06-07 | $19.45 | $19.45 | $19.45 | $19.45 | $18.11 | 0 |
| 2019-06-06 | $20.21 | $20.21 | $19.40 | $19.45 | $18.11 | 1,272,400 |
| 2019-06-05 | $20.28 | $20.39 | $20.11 | $20.21 | $18.82 | 719,020 |
| 2019-06-04 | $20.65 | $20.65 | $20.00 | $20.12 | $18.73 | 1,159,460 |
| 2019-06-03 | $21.60 | $21.64 | $20.60 | $20.82 | $19.24 | 1,665,500 |
| 2019-05-31 | $20.90 | $21.44 | $20.77 | $21.40 | $19.78 | 2,190,150 |
| 2019-05-30 | $20.90 | $20.90 | $20.41 | $20.88 | $19.30 | 1,011,970 |
| 2019-05-29 | $20.66 | $21.15 | $20.64 | $20.93 | $19.34 | 1,328,360 |
| 2019-05-28 | $20.83 | $21.17 | $20.66 | $20.81 | $19.23 | 1,286,440 |
| 2019-05-27 | $20.41 | $20.88 | $20.22 | $20.83 | $19.25 | 972,840 |
| 2019-05-24 | $20.18 | $20.79 | $20.18 | $20.43 | $18.88 | 830,300 |
| 2019-05-23 | $20.60 | $20.63 | $20.20 | $20.28 | $18.74 | 785,180 |
| 2019-05-22 | $20.75 | $20.99 | $20.50 | $20.60 | $19.04 | 842,800 |
| 2019-05-21 | $20.49 | $20.80 | $20.40 | $20.75 | $19.18 | 1,052,220 |
| 2019-05-20 | $20.35 | $20.48 | $20.00 | $20.46 | $18.91 | 887,720 |
| 2019-05-17 | $21.07 | $21.09 | $20.15 | $20.25 | $18.72 | 1,320,260 |
| 2019-05-16 | $20.95 | $21.17 | $20.78 | $21.05 | $19.45 | 1,323,530 |
| 2019-05-15 | $20.57 | $20.89 | $20.57 | $20.80 | $19.22 | 1,023,850 |
| 2019-05-14 | $20.56 | $20.85 | $20.46 | $20.47 | $18.92 | 937,680 |
| 2019-05-13 | $20.70 | $20.98 | $20.53 | $20.85 | $19.27 | 1,086,300 |
| 2019-05-10 | $20.60 | $21.21 | $20.11 | $20.98 | $19.39 | 1,710,100 |
| 2019-05-09 | $20.30 | $20.70 | $20.30 | $20.50 | $18.95 | 837,390 |
| 2019-05-08 | $20.10 | $20.75 | $20.01 | $20.51 | $18.96 | 1,109,460 |
| 2019-05-07 | $20.20 | $20.73 | $20.19 | $20.54 | $18.98 | 1,305,490 |
| 2019-05-06 | $21.25 | $21.35 | $20.05 | $20.10 | $18.58 | 2,042,500 |
| 2019-05-03 | $21.83 | $21.83 | $21.83 | $21.83 | $20.18 | 0 |
| 2019-05-02 | $21.83 | $21.83 | $21.83 | $21.83 | $20.18 | 0 |
| 2019-05-01 | $21.83 | $21.83 | $21.83 | $21.83 | $20.18 | 0 |
| 2019-04-30 | $21.42 | $21.95 | $21.42 | $21.83 | $20.18 | 1,165,320 |
| 2019-04-29 | $22.37 | $22.67 | $21.62 | $21.64 | $20.00 | 1,740,160 |
| 2019-04-26 | $23.29 | $23.29 | $22.30 | $22.37 | $20.67 | 2,831,650 |
| 2019-04-25 | $24.78 | $24.78 | $23.55 | $23.58 | $21.79 | 2,254,700 |
| 2019-04-24 | $24.78 | $24.90 | $24.38 | $24.89 | $23.00 | 1,635,110 |
| 2019-04-23 | $25.50 | $25.54 | $24.50 | $24.62 | $22.75 | 2,974,390 |
| 2019-04-22 | $24.99 | $25.57 | $24.95 | $25.49 | $23.56 | 3,760,230 |
| 2019-04-19 | $25.19 | $25.29 | $24.72 | $24.99 | $23.10 | 2,112,360 |
| 2019-04-18 | $25.50 | $25.53 | $25.02 | $25.19 | $23.28 | 2,454,260 |
| 2019-04-17 | $25.13 | $25.56 | $25.06 | $25.54 | $23.60 | 3,760,760 |
| 2019-04-16 | $24.75 | $25.25 | $24.21 | $25.22 | $23.31 | 2,222,730 |
| 2019-04-15 | $25.10 | $25.45 | $24.74 | $24.75 | $22.87 | 2,143,890 |
| 2019-04-12 | $24.82 | $25.00 | $24.47 | $24.99 | $23.10 | 1,622,700 |
| 2019-04-11 | $25.37 | $25.37 | $24.70 | $24.74 | $22.87 | 1,708,360 |
| 2019-04-10 | $25.67 | $25.77 | $25.02 | $25.19 | $23.28 | 2,284,800 |
| 2019-04-09 | $25.45 | $25.82 | $25.40 | $25.67 | $23.72 | 2,035,990 |
| 2019-04-08 | $26.15 | $26.18 | $25.18 | $25.36 | $23.44 | 2,864,230 |
| 2019-04-05 | $25.95 | $25.95 | $25.95 | $25.95 | $23.98 | 0 |
| 2019-04-04 | $26.21 | $26.29 | $25.86 | $25.95 | $23.98 | 2,981,530 |
| 2019-04-03 | $26.08 | $26.18 | $25.75 | $26.10 | $24.12 | 3,549,750 |
| 2019-04-02 | $25.96 | $26.45 | $25.87 | $26.30 | $24.31 | 5,275,960 |
| 2019-04-01 | $25.44 | $26.05 | $25.41 | $25.99 | $24.02 | 4,078,110 |
| 2019-03-29 | $24.69 | $25.35 | $24.55 | $25.35 | $23.43 | 2,475,560 |
| 2019-03-28 | $24.60 | $25.13 | $24.36 | $24.69 | $22.82 | 2,085,310 |
| 2019-03-27 | $24.50 | $24.78 | $23.94 | $24.76 | $22.88 | 2,036,070 |
| 2019-03-26 | $24.90 | $25.23 | $24.37 | $24.42 | $22.57 | 2,239,500 |
| 2019-03-25 | $25.33 | $25.55 | $24.80 | $24.86 | $22.98 | 2,713,470 |
| 2019-03-22 | $25.68 | $25.75 | $25.20 | $25.68 | $23.73 | 2,487,580 |
| 2019-03-21 | $25.80 | $25.92 | $25.36 | $25.65 | $23.71 | 3,089,720 |
| 2019-03-20 | $25.84 | $26.00 | $25.03 | $25.79 | $23.84 | 3,289,200 |
| 2019-03-19 | $25.76 | $26.32 | $25.60 | $25.99 | $24.02 | 3,137,990 |
| 2019-03-18 | $25.22 | $25.94 | $25.08 | $25.73 | $23.78 | 2,861,380 |
| 2019-03-15 | $24.63 | $25.48 | $24.63 | $25.22 | $23.31 | 3,617,480 |
| 2019-03-14 | $25.50 | $25.70 | $24.33 | $24.60 | $22.74 | 3,091,500 |
| 2019-03-13 | $26.36 | $26.40 | $25.31 | $25.40 | $23.48 | 4,059,790 |
| 2019-03-12 | $26.50 | $27.10 | $26.01 | $26.44 | $24.44 | 5,718,360 |
| 2019-03-11 | $25.13 | $26.50 | $25.09 | $26.45 | $24.45 | 4,705,100 |
| 2019-03-08 | $26.95 | $27.04 | $25.13 | $25.26 | $23.35 | 6,481,270 |
| 2019-03-07 | $25.85 | $28.00 | $25.38 | $27.40 | $25.32 | 8,244,430 |
| 2019-03-06 | $25.63 | $25.90 | $25.01 | $25.87 | $23.91 | 5,816,680 |
| 2019-03-05 | $24.31 | $25.80 | $24.22 | $25.68 | $23.73 | 6,311,420 |
| 2019-03-04 | $24.10 | $24.88 | $23.97 | $24.47 | $22.62 | 5,957,780 |
| 2019-03-01 | $24.13 | $24.23 | $23.55 | $24.00 | $22.18 | 3,728,500 |
| 2019-02-28 | $24.00 | $24.62 | $23.91 | $24.27 | $22.43 | 3,507,180 |
| 2019-02-27 | $24.34 | $24.57 | $23.71 | $23.99 | $22.17 | 3,977,900 |
| 2019-02-26 | $24.13 | $24.70 | $23.71 | $24.24 | $22.40 | 6,034,870 |
| 2019-02-25 | $23.20 | $24.18 | $23.20 | $24.18 | $22.35 | 5,380,260 |
| 2019-02-22 | $22.60 | $23.12 | $22.50 | $23.12 | $21.37 | 2,947,360 |
| 2019-02-21 | $22.72 | $23.07 | $22.54 | $22.71 | $20.99 | 3,062,280 |
| 2019-02-20 | $22.83 | $22.84 | $22.30 | $22.71 | $20.99 | 2,342,680 |
| 2019-02-19 | $23.07 | $23.12 | $22.48 | $22.82 | $21.09 | 3,414,580 |
| 2019-02-18 | $22.37 | $23.11 | $22.35 | $23.07 | $21.32 | 3,188,330 |
| 2019-02-15 | $22.23 | $22.45 | $22.00 | $22.25 | $20.56 | 2,056,280 |
| 2019-02-14 | $22.30 | $22.46 | $21.94 | $22.24 | $20.55 | 2,405,060 |
| 2019-02-13 | $21.87 | $22.49 | $21.79 | $22.29 | $20.60 | 2,615,600 |
| 2019-02-12 | $21.54 | $22.11 | $21.54 | $21.86 | $20.20 | 1,785,900 |
| 2019-02-11 | $20.96 | $21.70 | $20.96 | $21.64 | $20.00 | 1,440,370 |
| 2019-02-08 | $20.91 | $20.91 | $20.91 | $20.91 | $19.33 | 0 |
| 2019-02-07 | $20.91 | $20.91 | $20.91 | $20.91 | $19.33 | 0 |
| 2019-02-06 | $20.91 | $20.91 | $20.91 | $20.91 | $19.33 | 0 |
| 2019-02-05 | $20.91 | $20.91 | $20.91 | $20.91 | $19.33 | 0 |
| 2019-02-04 | $20.91 | $20.91 | $20.91 | $20.91 | $19.33 | 0 |
| 2019-02-01 | $20.68 | $21.09 | $20.68 | $20.91 | $19.33 | 1,218,650 |
| 2019-01-31 | $21.54 | $21.54 | $20.05 | $20.48 | $18.93 | 2,101,300 |
| 2019-01-30 | $21.52 | $21.98 | $21.22 | $21.32 | $19.70 | 1,346,400 |
| 2019-01-29 | $22.58 | $22.78 | $20.59 | $21.73 | $20.08 | 2,658,800 |
| 2019-01-28 | $23.20 | $23.40 | $22.71 | $22.88 | $21.15 | 1,802,680 |
| 2019-01-25 | $23.78 | $23.87 | $23.03 | $23.06 | $21.31 | 3,359,800 |
| 2019-01-24 | $23.58 | $24.48 | $23.28 | $24.06 | $22.24 | 4,762,730 |
| 2019-01-23 | $23.51 | $23.92 | $23.25 | $23.64 | $21.85 | 4,049,270 |
| 2019-01-22 | $23.06 | $23.75 | $22.78 | $23.66 | $21.87 | 4,960,030 |
| 2019-01-21 | $22.80 | $23.37 | $22.65 | $22.85 | $21.12 | 2,277,710 |
| 2019-01-18 | $22.51 | $23.01 | $22.30 | $22.94 | $21.20 | 2,051,940 |
| 2019-01-17 | $23.32 | $23.53 | $22.50 | $22.51 | $20.80 | 2,102,100 |
| 2019-01-16 | $23.56 | $23.75 | $23.23 | $23.31 | $21.54 | 2,060,780 |
| 2019-01-15 | $23.25 | $23.75 | $23.13 | $23.70 | $21.90 | 2,500,340 |
| 2019-01-14 | $24.11 | $24.24 | $23.16 | $23.47 | $21.69 | 3,257,720 |
| 2019-01-11 | $23.04 | $24.17 | $22.90 | $24.03 | $22.21 | 4,685,270 |
| 2019-01-10 | $22.72 | $23.18 | $22.66 | $23.15 | $21.40 | 2,334,000 |
| 2019-01-09 | $22.80 | $23.50 | $22.51 | $22.81 | $21.08 | 2,703,280 |
| 2019-01-08 | $22.93 | $22.95 | $22.59 | $22.60 | $20.89 | 1,655,390 |
| 2019-01-07 | $22.65 | $23.13 | $22.51 | $22.92 | $21.18 | 2,317,490 |
| 2019-01-04 | $21.69 | $22.50 | $21.24 | $22.42 | $20.72 | 2,383,970 |
| 2019-01-03 | $22.68 | $22.80 | $21.91 | $21.93 | $20.27 | 2,706,380 |
| 2019-01-02 | $23.01 | $23.28 | $22.74 | $22.81 | $21.08 | 2,176,370 |
| 2019-01-01 | $22.79 | $22.79 | $22.79 | $22.79 | $21.06 | 0 |
| 2018-12-31 | $22.79 | $22.79 | $22.79 | $22.79 | $21.06 | 0 |
| 2018-12-28 | $23.35 | $23.44 | $22.56 | $22.79 | $21.06 | 3,746,960 |
| 2018-12-27 | $24.01 | $24.65 | $23.33 | $23.33 | $21.56 | 5,557,920 |
| 2018-12-26 | $26.00 | $26.40 | $23.99 | $24.09 | $22.26 | 9,061,930 |
| 2018-12-25 | $23.56 | $25.08 | $23.00 | $25.04 | $23.14 | 7,051,720 |
| 2018-12-24 | $23.67 | $24.36 | $23.67 | $24.20 | $22.37 | 6,091,820 |
| 2018-12-21 | $23.10 | $23.93 | $23.02 | $23.81 | $22.01 | 6,550,390 |
| 2018-12-20 | $21.91 | $24.36 | $21.89 | $23.28 | $21.52 | 5,075,360 |
| 2018-12-19 | $22.35 | $22.83 | $22.16 | $22.18 | $20.50 | 2,263,300 |
| 2018-12-18 | $21.90 | $22.72 | $21.75 | $22.55 | $20.84 | 2,972,030 |
| 2018-12-17 | $21.50 | $22.20 | $21.48 | $22.14 | $20.46 | 1,509,670 |
| 2018-12-14 | $22.30 | $22.30 | $21.64 | $21.77 | $20.12 | 1,609,490 |
| 2018-12-13 | $22.33 | $22.60 | $22.15 | $22.34 | $20.65 | 1,740,130 |
| 2018-12-12 | $22.05 | $22.48 | $22.05 | $22.34 | $20.65 | 1,557,680 |
| 2018-12-11 | $22.02 | $22.08 | $21.78 | $22.02 | $20.35 | 804,100 |
| 2018-12-10 | $22.19 | $22.19 | $21.62 | $21.79 | $20.14 | 1,135,930 |
| 2018-12-07 | $22.25 | $22.58 | $22.05 | $22.20 | $20.52 | 1,092,960 |
| 2018-12-06 | $22.68 | $23.04 | $22.27 | $22.29 | $20.60 | 2,051,130 |
| 2018-12-05 | $22.38 | $23.18 | $22.22 | $22.90 | $21.16 | 2,986,450 |
| 2018-12-04 | $22.36 | $23.14 | $22.13 | $22.95 | $21.21 | 2,833,890 |
| 2018-12-03 | $22.23 | $22.65 | $22.06 | $22.37 | $20.67 | 2,351,590 |
| 2018-11-30 | $21.48 | $21.63 | $20.79 | $21.56 | $19.93 | 1,640,900 |
| 2018-11-29 | $22.40 | $22.44 | $21.38 | $21.38 | $19.76 | 1,871,730 |
| 2018-11-28 | $21.99 | $22.25 | $21.37 | $22.21 | $20.53 | 1,509,250 |
| 2018-11-27 | $22.22 | $22.29 | $21.76 | $21.99 | $20.32 | 1,516,780 |
| 2018-11-26 | $22.75 | $22.75 | $21.73 | $21.99 | $20.32 | 2,746,970 |
| 2018-11-23 | $24.01 | $24.33 | $22.78 | $22.81 | $21.08 | 3,007,330 |
| 2018-11-22 | $24.43 | $24.52 | $24.02 | $24.10 | $22.27 | 2,259,690 |
| 2018-11-21 | $23.41 | $24.43 | $23.32 | $24.43 | $22.58 | 3,279,670 |
| 2018-11-20 | $24.00 | $24.53 | $23.62 | $23.71 | $21.91 | 3,053,680 |
| 2018-11-19 | $24.13 | $24.36 | $23.90 | $24.27 | $22.43 | 2,707,390 |
| 2018-11-16 | $24.75 | $25.22 | $24.12 | $24.33 | $22.49 | 5,441,100 |
| 2018-11-15 | $23.33 | $24.73 | $23.21 | $24.58 | $22.72 | 5,478,190 |
| 2018-11-14 | $23.30 | $23.70 | $23.03 | $23.20 | $21.44 | 2,805,600 |
| 2018-11-13 | $22.62 | $23.24 | $22.60 | $23.24 | $21.48 | 3,114,160 |
| 2018-11-12 | $22.10 | $23.10 | $22.10 | $23.05 | $21.30 | 2,968,500 |
| 2018-11-09 | $22.03 | $22.26 | $21.90 | $22.13 | $20.45 | 1,634,200 |
| 2018-11-08 | $22.82 | $22.88 | $22.00 | $22.08 | $20.41 | 1,945,810 |
| 2018-11-07 | $22.60 | $22.80 | $22.30 | $22.55 | $20.84 | 2,340,770 |
| 2018-11-06 | $22.81 | $22.82 | $22.01 | $22.55 | $20.84 | 2,963,000 |
| 2018-11-05 | $23.33 | $23.68 | $22.72 | $23.12 | $21.37 | 4,192,820 |
| 2018-11-02 | $22.62 | $23.13 | $22.30 | $22.95 | $21.21 | 3,562,410 |
| 2018-11-01 | $22.40 | $22.89 | $22.30 | $22.30 | $20.61 | 3,144,990 |
| 2018-10-31 | $21.99 | $22.57 | $21.82 | $22.28 | $20.59 | 2,958,390 |
| 2018-10-30 | $21.31 | $22.35 | $21.08 | $22.05 | $20.38 | 2,663,040 |
| 2018-10-29 | $21.85 | $22.37 | $21.24 | $21.57 | $19.94 | 2,344,400 |
| 2018-10-26 | $21.35 | $21.69 | $21.16 | $21.52 | $19.89 | 2,145,100 |
| 2018-10-25 | $20.93 | $21.17 | $20.51 | $21.06 | $19.46 | 2,238,100 |
| 2018-10-24 | $22.36 | $22.38 | $21.78 | $21.98 | $20.31 | 2,159,140 |
| 2018-10-23 | $22.43 | $23.70 | $22.07 | $22.55 | $20.84 | 3,677,580 |
| 2018-10-22 | $21.64 | $22.76 | $21.61 | $22.31 | $20.62 | 3,055,640 |
| 2018-10-19 | $20.71 | $21.63 | $20.08 | $21.45 | $19.82 | 2,192,260 |
| 2018-10-18 | $22.12 | $22.14 | $21.02 | $21.11 | $19.51 | 1,806,260 |
| 2018-10-17 | $22.38 | $22.65 | $21.25 | $22.21 | $20.53 | 2,028,850 |
| 2018-10-16 | $22.87 | $23.07 | $21.86 | $22.14 | $20.46 | 1,846,200 |
| 2018-10-15 | $22.73 | $23.25 | $22.50 | $22.84 | $21.11 | 1,681,710 |
| 2018-10-12 | $23.20 | $23.30 | $21.45 | $22.82 | $21.09 | 2,964,490 |
| 2018-10-11 | $25.05 | $25.30 | $23.46 | $23.46 | $21.68 | 3,169,530 |
| 2018-10-10 | $25.61 | $26.18 | $25.51 | $26.07 | $24.09 | 2,636,540 |
| 2018-10-09 | $25.04 | $25.98 | $25.04 | $25.66 | $23.72 | 2,167,600 |
| 2018-10-08 | $25.00 | $25.88 | $24.80 | $25.00 | $23.11 | 1,959,190 |
| 2018-10-05 | $25.70 | $25.70 | $25.70 | $25.70 | $23.75 | 0 |
| 2018-10-04 | $25.70 | $25.70 | $25.70 | $25.70 | $23.75 | 0 |
| 2018-10-03 | $25.70 | $25.70 | $25.70 | $25.70 | $23.75 | 0 |
| 2018-10-02 | $25.70 | $25.70 | $25.70 | $25.70 | $23.75 | 0 |
| 2018-10-01 | $25.70 | $25.70 | $25.70 | $25.70 | $23.75 | 0 |
| 2018-09-28 | $24.77 | $25.79 | $24.75 | $25.70 | $23.75 | 2,453,470 |
| 2018-09-27 | $25.95 | $25.95 | $24.73 | $24.75 | $22.87 | 2,467,200 |
| 2018-09-26 | $25.98 | $26.38 | $25.75 | $26.01 | $24.04 | 1,760,480 |
| 2018-09-25 | $25.99 | $26.15 | $25.68 | $26.14 | $24.16 | 1,826,960 |
| 2018-09-24 | $25.91 | $25.91 | $25.91 | $25.91 | $23.95 | 0 |
| 2018-09-21 | $25.51 | $25.95 | $25.39 | $25.91 | $23.95 | 1,780,700 |
| 2018-09-20 | $25.70 | $25.89 | $25.43 | $25.48 | $23.55 | 1,369,340 |
| 2018-09-19 | $25.55 | $26.11 | $25.25 | $25.73 | $23.78 | 2,245,040 |
| 2018-09-18 | $25.19 | $25.80 | $25.06 | $25.67 | $23.72 | 1,783,470 |
| 2018-09-17 | $26.40 | $26.40 | $25.20 | $25.23 | $23.32 | 2,105,530 |
| 2018-09-14 | $27.49 | $27.68 | $26.59 | $26.60 | $24.58 | 1,905,460 |
| 2018-09-13 | $27.61 | $28.00 | $27.03 | $27.44 | $25.36 | 2,074,820 |
| 2018-09-12 | $26.74 | $27.72 | $26.70 | $27.42 | $25.34 | 2,590,420 |
| 2018-09-11 | $26.56 | $27.05 | $26.40 | $27.02 | $24.97 | 1,656,160 |
| 2018-09-10 | $26.91 | $27.10 | $26.40 | $26.59 | $24.58 | 1,769,130 |
| 2018-09-07 | $27.41 | $27.78 | $26.55 | $26.91 | $24.87 | 2,389,950 |
| 2018-09-06 | $26.79 | $27.56 | $26.07 | $27.36 | $25.29 | 2,442,970 |
| 2018-09-05 | $27.52 | $28.20 | $26.94 | $26.94 | $24.90 | 2,365,770 |
| 2018-09-04 | $27.36 | $27.93 | $27.21 | $27.61 | $25.52 | 2,035,560 |
| 2018-09-03 | $27.87 | $27.87 | $26.60 | $27.36 | $25.29 | 2,613,250 |
| 2018-08-31 | $29.50 | $29.53 | $27.91 | $27.98 | $25.86 | 3,249,680 |
| 2018-08-30 | $29.70 | $30.21 | $29.47 | $29.53 | $27.29 | 1,825,460 |
| 2018-08-29 | $30.36 | $30.46 | $29.58 | $29.73 | $27.48 | 2,165,610 |
| 2018-08-28 | $30.35 | $30.63 | $30.10 | $30.46 | $28.15 | 2,665,030 |
| 2018-08-27 | $29.97 | $30.57 | $29.78 | $30.37 | $28.07 | 2,871,290 |
| 2018-08-24 | $29.68 | $30.05 | $29.46 | $29.66 | $27.41 | 2,016,240 |
| 2018-08-23 | $29.54 | $30.23 | $29.46 | $29.87 | $27.61 | 2,684,490 |
| 2018-08-22 | $30.98 | $31.39 | $29.51 | $29.53 | $27.29 | 4,199,440 |
| 2018-08-21 | $31.00 | $31.48 | $30.51 | $31.18 | $28.82 | 3,349,550 |
| 2018-08-20 | $31.79 | $32.47 | $30.11 | $31.31 | $28.94 | 4,949,790 |
| 2018-08-17 | $35.03 | $35.33 | $32.67 | $32.93 | $30.43 | 5,906,590 |
| 2018-08-16 | $34.77 | $35.98 | $34.06 | $35.01 | $32.36 | 6,612,630 |
| 2018-08-15 | $34.61 | $35.28 | $34.00 | $34.31 | $31.71 | 6,221,880 |
| 2018-08-14 | $33.99 | $37.25 | $33.80 | $35.89 | $33.17 | 12,002,980 |
| 2018-08-13 | $32.84 | $34.30 | $32.51 | $34.15 | $31.56 | 4,525,960 |
| 2018-08-10 | $34.00 | $34.19 | $33.40 | $33.92 | $31.35 | 4,994,080 |
| 2018-08-09 | $31.55 | $35.21 | $31.51 | $33.90 | $31.33 | 6,229,340 |
| 2018-08-08 | $33.60 | $33.87 | $31.85 | $32.01 | $29.58 | 4,859,360 |
| 2018-08-07 | $33.21 | $34.10 | $32.58 | $34.07 | $31.49 | 6,110,280 |
| 2018-08-06 | $31.85 | $34.18 | $30.76 | $33.43 | $30.90 | 5,272,770 |
| 2018-08-03 | $31.70 | $34.28 | $31.70 | $32.69 | $30.21 | 4,922,050 |
| 2018-08-02 | $32.55 | $32.55 | $31.15 | $31.78 | $29.37 | 3,642,560 |
| 2018-08-01 | $34.08 | $34.20 | $32.93 | $33.07 | $30.56 | 3,233,290 |
| 2018-07-31 | $33.86 | $34.49 | $33.11 | $33.75 | $31.19 | 3,617,370 |
| 2018-07-30 | $32.70 | $34.50 | $32.61 | $34.04 | $31.46 | 4,999,390 |
| 2018-07-27 | $32.15 | $34.34 | $32.15 | $32.92 | $30.43 | 3,387,210 |
| 2018-07-26 | $34.23 | $34.45 | $32.00 | $32.48 | $30.02 | 4,343,010 |
| 2018-07-25 | $34.86 | $35.22 | $33.98 | $34.13 | $31.54 | 3,607,890 |
| 2018-07-24 | $34.19 | $35.40 | $33.85 | $35.08 | $32.42 | 4,127,440 |
| 2018-07-23 | $34.04 | $34.60 | $33.61 | $34.12 | $31.53 | 3,023,530 |
| 2018-07-20 | $33.58 | $34.41 | $33.11 | $34.23 | $31.64 | 3,312,310 |
| 2018-07-19 | $35.05 | $35.48 | $33.05 | $33.75 | $31.19 | 4,784,330 |
| 2018-07-18 | $36.56 | $36.88 | $35.10 | $35.14 | $32.48 | 4,208,540 |
| 2018-07-17 | $36.62 | $36.73 | $35.63 | $36.53 | $33.76 | 3,605,990 |
| 2018-07-16 | $36.35 | $37.26 | $35.70 | $37.03 | $34.22 | 4,457,640 |
| 2018-07-13 | $37.65 | $37.76 | $36.50 | $36.53 | $33.76 | 6,854,980 |
| 2018-07-12 | $36.51 | $38.38 | $36.51 | $37.96 | $35.08 | 10,540,590 |
| 2018-07-11 | $35.88 | $36.98 | $35.03 | $36.92 | $34.12 | 8,789,910 |
| 2018-07-10 | $36.00 | $38.42 | $35.49 | $37.29 | $34.46 | 11,843,240 |
| 2018-07-09 | $36.80 | $37.48 | $35.00 | $35.86 | $33.14 | 12,188,340 |
| 2018-07-06 | $31.59 | $34.71 | $31.59 | $34.71 | $32.08 | 5,411,170 |
| 2018-07-05 | $32.30 | $33.88 | $31.40 | $31.55 | $29.16 | 4,017,240 |
| 2018-07-04 | $34.80 | $35.07 | $32.60 | $32.71 | $30.23 | 5,656,260 |
| 2018-07-03 | $33.95 | $35.50 | $33.61 | $35.43 | $32.75 | 7,088,940 |
| 2018-07-02 | $33.57 | $35.31 | $33.38 | $34.30 | $31.70 | 7,426,270 |
| 2018-06-29 | $32.01 | $33.67 | $31.71 | $33.57 | $31.03 | 4,724,780 |
| 2018-06-28 | $33.25 | $33.82 | $31.97 | $32.06 | $29.63 | 4,218,570 |
| 2018-06-27 | $33.20 | $34.24 | $33.02 | $33.46 | $30.92 | 4,602,610 |
| 2018-06-26 | $31.48 | $33.79 | $31.20 | $33.34 | $30.81 | 4,766,540 |
| 2018-06-25 | $33.13 | $33.75 | $32.56 | $32.74 | $30.26 | 4,228,020 |
| 2018-06-22 | $31.40 | $33.33 | $31.32 | $33.07 | $30.56 | 6,188,720 |
| 2018-06-21 | $31.85 | $32.49 | $29.58 | $32.35 | $29.90 | 5,937,080 |
| 2018-06-20 | $30.52 | $32.66 | $30.51 | $31.98 | $29.56 | 4,929,830 |
| 2018-06-19 | $33.15 | $33.74 | $30.83 | $30.83 | $28.49 | 4,473,040 |
| 2018-06-18 | $34.26 | $34.26 | $34.26 | $34.26 | $31.66 | 0 |
| 2018-06-15 | $35.85 | $35.95 | $33.92 | $34.26 | $31.66 | 4,028,230 |
| 2018-06-14 | $35.40 | $36.36 | $35.30 | $35.80 | $33.09 | 3,617,520 |
| 2018-06-13 | $36.65 | $37.00 | $35.12 | $35.31 | $32.63 | 4,427,290 |
| 2018-06-12 | $37.98 | $38.38 | $35.27 | $36.96 | $34.16 | 5,300,490 |
| 2018-06-11 | $38.84 | $38.84 | $37.60 | $37.90 | $35.03 | 4,096,460 |
| 2018-06-08 | $38.60 | $39.00 | $38.01 | $38.85 | $35.91 | 4,636,330 |
| 2018-06-07 | $40.60 | $40.65 | $38.75 | $39.20 | $36.23 | 5,392,180 |
| 2018-06-06 | $40.15 | $40.57 | $39.62 | $40.28 | $37.23 | 5,744,600 |
| 2018-06-05 | $38.87 | $40.58 | $38.60 | $40.39 | $37.33 | 7,144,290 |
| 2018-06-04 | $38.40 | $39.19 | $37.81 | $38.98 | $36.03 | 5,756,930 |
| 2018-06-01 | $38.88 | $39.49 | $36.73 | $38.00 | $35.12 | 7,017,820 |
| 2018-05-31 | $38.40 | $39.45 | $38.02 | $39.22 | $36.25 | 7,006,190 |
| 2018-05-30 | $40.00 | $41.00 | $37.68 | $37.70 | $34.84 | 9,470,810 |
| 2018-05-29 | $41.50 | $42.58 | $40.28 | $41.87 | $38.70 | 8,950,870 |
| 2018-05-28 | $45.79 | $46.63 | $42.21 | $42.21 | $39.01 | 12,011,070 |
| 2018-05-25 | $47.64 | $49.66 | $46.55 | $46.90 | $43.35 | 12,513,140 |
| 2018-05-24 | $46.18 | $48.56 | $45.18 | $48.48 | $44.81 | 13,935,250 |
| 2018-05-23 | $48.75 | $50.98 | $46.64 | $46.95 | $43.39 | 18,380,640 |
| 2018-05-22 | $46.49 | $49.96 | $46.10 | $48.63 | $44.95 | 19,322,210 |
| 2018-05-21 | $44.68 | $47.59 | $43.52 | $46.82 | $43.27 | 15,774,070 |
| 2018-05-18 | $44.82 | $44.90 | $42.66 | $44.11 | $40.77 | 12,273,360 |
| 2018-05-17 | $44.80 | $47.08 | $44.74 | $45.40 | $41.96 | 13,222,540 |
| 2018-05-16 | $47.00 | $47.80 | $44.15 | $44.89 | $41.49 | 14,528,770 |
| 2018-05-15 | $46.34 | $48.49 | $45.15 | $48.30 | $44.64 | 17,606,930 |
| 2018-05-14 | $44.67 | $46.48 | $44.23 | $46.34 | $42.83 | 15,749,270 |
| 2018-05-11 | $43.81 | $47.50 | $43.55 | $44.19 | $40.84 | 15,901,850 |
| 2018-05-10 | $42.75 | $45.00 | $41.57 | $44.23 | $40.88 | 15,551,120 |
| 2018-05-09 | $41.69 | $43.98 | $41.69 | $43.19 | $39.92 | 14,717,670 |
| 2018-05-08 | $41.52 | $42.28 | $41.02 | $41.68 | $38.52 | 9,390,990 |
| 2018-05-07 | $41.21 | $42.30 | $40.61 | $41.76 | $38.60 | 9,307,260 |
| 2018-05-04 | $41.18 | $42.85 | $40.77 | $40.82 | $37.73 | 10,180,960 |
| 2018-05-03 | $40.35 | $42.12 | $40.35 | $41.83 | $38.66 | 9,976,610 |
| 2018-05-02 | $42.00 | $42.19 | $40.02 | $40.74 | $37.65 | 9,069,470 |
| 2018-05-01 | $42.55 | $42.55 | $42.55 | $42.55 | $39.33 | 0 |
| 2018-04-30 | $42.55 | $42.55 | $42.55 | $42.55 | $39.33 | 0 |
| 2018-04-27 | $41.60 | $42.77 | $39.50 | $42.55 | $39.33 | 13,278,370 |
| 2018-04-26 | $45.10 | $45.42 | $41.54 | $41.57 | $38.42 | 17,221,540 |
| 2018-04-25 | $46.70 | $48.50 | $45.70 | $46.15 | $42.65 | 17,220,070 |
| 2018-04-24 | $48.00 | $48.40 | $45.00 | $47.32 | $43.73 | 20,385,070 |
| 2018-04-23 | $45.10 | $49.98 | $45.10 | $48.77 | $45.07 | 21,413,520 |
| 2018-04-20 | $43.50 | $47.95 | $43.02 | $46.35 | $42.84 | 22,649,920 |
| 2018-04-19 | $43.33 | $48.55 | $43.20 | $45.44 | $42.00 | 26,756,590 |
| 2018-04-18 | $45.06 | $45.06 | $42.22 | $45.06 | $41.65 | 29,033,830 |
| 2018-04-17 | $40.96 | $40.96 | $40.96 | $40.96 | $37.86 | 1,026,940 |
| 2018-04-16 | $37.24 | $37.24 | $37.24 | $37.24 | $34.42 | 213,390 |
| 2018-04-13 | $33.85 | $33.85 | $33.85 | $33.85 | $31.29 | 94,720 |
| 2018-04-12 | $30.77 | $30.77 | $30.77 | $30.77 | $28.44 | 32,500 |
| 2018-04-11 | $27.97 | $27.97 | $27.97 | $27.97 | $25.85 | 16,120 |
| 2018-04-10 | $25.43 | $25.43 | $25.43 | $25.43 | $23.50 | 35,320 |
Zhejiang Grandwall Electric Science Technology Company Ltd (603897) News Headlines
Recent Zhejiang Grandwall Electric Science Technology Company Ltd (603897) News
Similar Companies to Zhejiang Grandwall Electric Science Technology Company Ltd (603897) 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 | -- | -- | -- |