Jiangsu Guomao Reducer Company Ltd (603915) Exchange: SHG
Data as of July 9, 2025
$13.86 ($0.16) 1.17%
Jiangsu Guomao Reducer Company Ltd - Daily Information
Click for more stock information on Jiangsu Guomao Reducer Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 9, 2025 |
| Open | $13.81 |
| Previous Close | $13.86 |
| High | $13.97 |
| Low | $13.65 |
| Adjusted Open | $13.81 |
| Previous Adjusted Close | $13.86 |
| Adjusted High | $13.97 |
| Adjusted Low | $13.65 |
About Jiangsu Guomao Reducer Company Ltd (603915)
Jiangsu Guomao Reducer Co Ltd
Invest in Jiangsu Guomao Reducer Company Ltd (603915)
Historical Stock Data for Jiangsu Guomao Reducer Company Ltd (603915)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-08 | $13.81 | $13.97 | $13.65 | $13.86 | $13.86 | 7,123,200 |
| 2025-07-07 | $13.81 | $13.89 | $13.58 | $13.70 | $13.70 | 5,938,800 |
| 2025-07-04 | $14.14 | $14.15 | $13.84 | $13.89 | $13.89 | 6,659,900 |
| 2025-07-03 | $14.13 | $14.34 | $14.04 | $14.14 | $14.14 | 4,690,020 |
| 2025-07-02 | $14.45 | $14.50 | $14.05 | $14.17 | $14.17 | 7,690,400 |
| 2025-06-30 | $14.32 | $14.67 | $14.24 | $14.54 | $14.54 | 7,918,140 |
| 2025-06-27 | $14.30 | $14.44 | $14.16 | $14.30 | $14.30 | 5,875,120 |
| 2025-06-26 | $14.52 | $14.65 | $14.29 | $14.31 | $14.31 | 8,874,660 |
| 2025-06-25 | $14.31 | $14.67 | $14.21 | $14.52 | $14.52 | 11,797,320 |
| 2025-06-24 | $13.61 | $14.29 | $13.61 | $14.21 | $14.21 | 12,657,970 |
| 2025-06-23 | $13.35 | $13.68 | $13.27 | $13.56 | $13.56 | 7,185,500 |
| 2025-06-20 | $13.85 | $14.19 | $13.54 | $13.56 | $13.56 | 10,318,200 |
| 2025-06-19 | $14.30 | $14.74 | $14.03 | $14.07 | $14.07 | 17,112,780 |
| 2025-06-18 | $14.08 | $14.50 | $13.58 | $14.40 | $14.40 | 18,395,720 |
| 2025-06-17 | $13.85 | $14.82 | $13.85 | $14.07 | $14.07 | 18,542,320 |
| 2025-06-13 | $14.28 | $14.35 | $13.78 | $13.83 | $13.83 | 13,862,890 |
| 2025-06-12 | $14.60 | $14.61 | $14.29 | $14.41 | $14.41 | 5,621,550 |
| 2025-06-11 | $14.72 | $14.82 | $14.56 | $14.58 | $14.58 | 5,775,490 |
| 2025-06-10 | $15.00 | $15.00 | $14.42 | $14.70 | $14.70 | 9,218,760 |
| 2025-06-09 | $14.91 | $15.19 | $14.90 | $14.99 | $14.99 | 6,295,140 |
| 2025-06-06 | $15.10 | $15.10 | $14.80 | $14.85 | $14.85 | 6,468,870 |
| 2025-06-05 | $14.80 | $15.19 | $14.57 | $15.10 | $15.10 | 9,783,770 |
| 2025-06-04 | $14.57 | $14.93 | $14.56 | $14.77 | $14.77 | 7,750,440 |
| 2025-06-03 | $14.45 | $14.76 | $14.37 | $14.60 | $14.60 | 5,731,260 |
| 2025-05-30 | $15.01 | $15.08 | $14.51 | $14.56 | $14.56 | 9,900,720 |
| 2025-05-29 | $14.94 | $15.25 | $14.89 | $15.16 | $15.16 | 9,903,370 |
| 2025-05-28 | $15.11 | $15.23 | $14.75 | $14.93 | $14.93 | 9,195,720 |
| 2025-05-27 | $15.50 | $15.55 | $14.75 | $15.11 | $15.11 | 12,163,490 |
| 2025-05-26 | $15.55 | $15.70 | $15.30 | $15.58 | $15.58 | 8,402,700 |
| 2025-05-23 | $15.70 | $16.08 | $15.55 | $15.56 | $15.56 | 10,956,070 |
| 2025-05-22 | $16.28 | $16.50 | $15.69 | $15.78 | $15.78 | 16,673,020 |
| 2025-05-21 | $16.35 | $16.96 | $16.30 | $16.40 | $16.40 | 15,066,820 |
| 2025-05-20 | $17.03 | $17.40 | $16.30 | $16.60 | $16.60 | 24,704,060 |
| 2025-05-19 | $17.38 | $17.95 | $16.92 | $17.76 | $17.76 | 36,614,460 |
| 2025-05-16 | $16.00 | $17.09 | $15.91 | $17.00 | $17.00 | 23,355,370 |
| 2025-05-15 | $16.32 | $16.37 | $15.90 | $16.00 | $16.00 | 8,656,220 |
| 2025-05-14 | $16.42 | $16.72 | $16.30 | $16.40 | $16.40 | 10,672,220 |
| 2025-05-13 | $17.03 | $17.17 | $16.50 | $16.56 | $16.56 | 10,261,690 |
| 2025-05-12 | $16.85 | $16.90 | $16.50 | $16.80 | $16.80 | 15,146,470 |
| 2025-05-09 | $17.20 | $17.40 | $16.18 | $16.42 | $16.42 | 23,066,200 |
| 2025-05-08 | $16.65 | $17.67 | $16.65 | $17.48 | $17.48 | 29,736,810 |
| 2025-05-07 | $16.80 | $17.30 | $16.46 | $16.65 | $16.65 | 23,027,900 |
| 2025-05-06 | $16.06 | $16.71 | $16.00 | $16.65 | $16.65 | 19,257,700 |
| 2025-04-30 | $15.31 | $15.98 | $15.30 | $15.81 | $15.81 | 15,492,540 |
| 2025-04-29 | $14.46 | $15.50 | $14.25 | $15.35 | $15.35 | 16,863,620 |
| 2025-04-28 | $15.53 | $15.53 | $14.85 | $14.85 | $14.85 | 9,850,300 |
| 2025-04-25 | $15.41 | $15.60 | $15.26 | $15.38 | $15.38 | 8,198,700 |
| 2025-04-24 | $15.81 | $15.94 | $15.26 | $15.34 | $15.34 | 13,599,930 |
| 2025-04-23 | $15.15 | $15.95 | $15.15 | $15.72 | $15.72 | 19,248,440 |
| 2025-04-22 | $15.05 | $15.25 | $14.83 | $14.93 | $14.93 | 8,404,300 |
| 2025-04-21 | $14.52 | $15.29 | $14.32 | $15.16 | $15.16 | 12,132,970 |
| 2025-04-18 | $14.50 | $14.76 | $14.40 | $14.64 | $14.64 | 7,148,240 |
| 2025-04-17 | $14.57 | $14.88 | $14.42 | $14.55 | $14.55 | 7,880,780 |
| 2025-04-16 | $15.12 | $15.12 | $14.51 | $14.65 | $14.65 | 10,483,280 |
| 2025-04-15 | $15.27 | $15.40 | $14.88 | $15.13 | $15.13 | 12,526,100 |
| 2025-04-14 | $15.20 | $15.75 | $15.09 | $15.23 | $15.23 | 14,906,920 |
| 2025-04-11 | $14.67 | $15.57 | $14.67 | $15.27 | $15.27 | 17,368,640 |
| 2025-04-10 | $14.50 | $15.18 | $14.50 | $14.97 | $14.97 | 23,125,110 |
| 2025-04-09 | $12.99 | $14.31 | $12.25 | $14.17 | $14.17 | 26,592,160 |
| 2025-04-08 | $14.50 | $14.60 | $13.23 | $13.45 | $13.45 | 27,463,040 |
| 2025-04-07 | $15.05 | $15.48 | $14.70 | $14.70 | $14.70 | 6,601,000 |
| 2025-04-03 | $16.58 | $17.09 | $16.25 | $16.33 | $16.33 | 11,844,800 |
| 2025-04-02 | $16.68 | $17.19 | $16.64 | $16.99 | $16.99 | 11,031,500 |
| 2025-04-01 | $17.41 | $17.55 | $16.73 | $16.76 | $16.76 | 13,636,260 |
| 2025-03-31 | $17.28 | $17.55 | $16.78 | $17.33 | $17.33 | 16,861,420 |
| 2025-03-28 | $17.83 | $18.12 | $17.50 | $17.50 | $17.50 | 12,401,740 |
| 2025-03-27 | $17.98 | $18.56 | $17.80 | $17.83 | $17.83 | 15,109,950 |
| 2025-03-26 | $18.00 | $18.74 | $17.98 | $18.22 | $18.22 | 17,403,560 |
| 2025-03-25 | $18.62 | $18.73 | $17.90 | $18.07 | $18.07 | 19,770,900 |
| 2025-03-24 | $19.75 | $19.83 | $17.97 | $18.63 | $18.63 | 31,593,370 |
| 2025-03-21 | $21.00 | $21.00 | $19.45 | $19.63 | $19.63 | 38,905,930 |
| 2025-03-20 | $20.80 | $21.88 | $20.20 | $21.15 | $21.15 | 51,079,410 |
| 2025-03-19 | $20.54 | $21.17 | $19.99 | $20.39 | $20.39 | 42,664,380 |
| 2025-03-18 | $18.86 | $20.75 | $18.81 | $20.75 | $20.75 | 39,825,410 |
| 2025-03-17 | $17.56 | $19.06 | $17.50 | $18.86 | $18.86 | 34,927,610 |
| 2025-03-14 | $17.11 | $17.81 | $16.71 | $17.65 | $17.65 | 20,231,190 |
| 2025-03-13 | $18.20 | $18.30 | $16.91 | $17.08 | $17.08 | 28,401,750 |
| 2025-03-12 | $18.64 | $18.78 | $18.28 | $18.31 | $18.31 | 19,992,010 |
| 2025-03-11 | $18.05 | $18.86 | $17.90 | $18.52 | $18.52 | 28,337,690 |
| 2025-03-10 | $19.00 | $19.78 | $18.58 | $18.60 | $18.60 | 30,308,690 |
| 2025-03-07 | $18.56 | $19.86 | $18.56 | $19.21 | $19.21 | 30,338,140 |
| 2025-03-06 | $18.69 | $19.08 | $18.50 | $18.67 | $18.67 | 31,860,810 |
| 2025-03-05 | $17.82 | $18.45 | $17.78 | $18.39 | $18.39 | 28,010,640 |
| 2025-03-04 | $17.24 | $18.42 | $17.24 | $17.88 | $17.88 | 32,286,210 |
| 2025-03-03 | $18.38 | $18.57 | $17.25 | $17.40 | $17.40 | 52,248,730 |
| 2025-02-28 | $20.97 | $21.06 | $19.17 | $19.17 | $19.17 | 38,133,480 |
| 2025-02-27 | $20.36 | $22.00 | $20.21 | $21.30 | $21.30 | 60,639,060 |
| 2025-02-26 | $22.40 | $22.40 | $20.30 | $20.70 | $20.70 | 83,781,720 |
| 2025-02-25 | $18.30 | $20.48 | $18.30 | $20.48 | $20.48 | 30,125,720 |
| 2025-02-24 | $18.09 | $19.80 | $16.90 | $18.62 | $18.62 | 58,497,460 |
| 2025-02-20 | $15.86 | $17.39 | $15.66 | $16.82 | $16.82 | 56,728,640 |
| 2025-02-19 | $14.91 | $15.90 | $14.78 | $15.85 | $15.85 | 42,384,050 |
| 2025-02-18 | $14.80 | $15.25 | $14.69 | $14.95 | $14.95 | 33,092,940 |
| 2025-02-17 | $14.28 | $14.98 | $14.26 | $14.91 | $14.91 | 33,140,200 |
| 2025-02-14 | $14.68 | $14.84 | $14.21 | $14.35 | $14.35 | 32,927,420 |
| 2025-02-13 | $14.95 | $16.16 | $14.81 | $14.86 | $14.86 | 45,653,600 |
| 2025-02-12 | $14.55 | $15.19 | $14.37 | $14.89 | $14.89 | 33,277,730 |
| 2025-02-11 | $14.26 | $14.75 | $14.26 | $14.75 | $14.75 | 36,140,050 |
| 2025-02-10 | $14.60 | $14.77 | $14.18 | $14.27 | $14.27 | 35,530,290 |
| 2025-02-07 | $14.74 | $15.12 | $14.42 | $14.71 | $14.71 | 44,214,340 |
| 2025-02-06 | $13.54 | $14.99 | $13.54 | $14.53 | $14.53 | 52,046,710 |
| 2025-02-05 | $13.77 | $14.13 | $13.63 | $13.63 | $13.63 | 44,479,450 |
| 2025-01-27 | $14.60 | $15.17 | $13.57 | $13.66 | $13.66 | 57,075,640 |
| 2025-01-24 | $14.88 | $15.48 | $14.19 | $15.08 | $15.08 | 86,015,330 |
| 2025-01-23 | $13.58 | $14.07 | $13.58 | $14.07 | $14.07 | 13,391,220 |
| 2025-01-22 | $13.06 | $13.09 | $12.68 | $12.79 | $12.79 | 18,037,400 |
| 2025-01-21 | $12.88 | $13.38 | $12.60 | $13.21 | $13.21 | 25,827,730 |
| 2025-01-20 | $12.75 | $12.92 | $12.45 | $12.88 | $12.88 | 18,646,580 |
| 2025-01-17 | $12.39 | $13.00 | $12.33 | $12.59 | $12.59 | 15,764,640 |
| 2025-01-16 | $12.69 | $12.84 | $12.35 | $12.39 | $12.39 | 18,060,130 |
| 2025-01-15 | $12.53 | $12.94 | $12.44 | $12.69 | $12.69 | 22,314,580 |
| 2025-01-14 | $11.61 | $12.55 | $11.61 | $12.51 | $12.51 | 21,410,560 |
| 2025-01-13 | $11.43 | $12.02 | $11.39 | $11.72 | $11.72 | 13,701,580 |
| 2025-01-09 | $10.99 | $12.22 | $10.93 | $11.78 | $11.78 | 21,205,960 |
| 2025-01-08 | $11.00 | $11.27 | $10.52 | $11.11 | $11.11 | 10,564,840 |
| 2025-01-07 | $10.70 | $11.08 | $10.70 | $11.02 | $11.02 | 7,449,810 |
| 2025-01-06 | $10.66 | $10.88 | $10.41 | $10.80 | $10.80 | 8,647,350 |
| 2025-01-03 | $11.45 | $11.55 | $10.62 | $10.66 | $10.66 | 12,170,160 |
| 2025-01-02 | $11.63 | $11.87 | $11.22 | $11.38 | $11.38 | 12,776,880 |
| 2024-12-31 | $12.12 | $12.20 | $11.72 | $11.72 | $11.72 | 9,711,900 |
| 2024-12-30 | $12.51 | $12.53 | $12.07 | $12.15 | $12.15 | 11,859,940 |
| 2024-12-27 | $12.88 | $12.97 | $12.46 | $12.53 | $12.53 | 17,242,030 |
| 2024-12-26 | $12.40 | $12.98 | $12.27 | $12.89 | $12.89 | 20,471,450 |
| 2024-12-25 | $12.44 | $12.99 | $12.15 | $12.58 | $12.58 | 20,542,260 |
| 2024-12-24 | $12.11 | $12.70 | $11.99 | $12.37 | $12.37 | 19,295,140 |
| 2024-12-23 | $12.18 | $12.24 | $11.58 | $11.62 | $11.62 | 11,709,480 |
| 2024-12-20 | $11.91 | $12.26 | $11.86 | $12.23 | $12.23 | 10,366,300 |
| 2024-12-19 | $11.83 | $12.10 | $11.78 | $11.91 | $11.91 | 8,331,190 |
| 2024-12-18 | $12.22 | $12.25 | $11.83 | $12.01 | $12.01 | 11,268,500 |
| 2024-12-17 | $12.64 | $12.72 | $12.10 | $12.15 | $12.15 | 11,813,970 |
| 2024-12-16 | $12.93 | $12.98 | $12.58 | $12.70 | $12.70 | 13,726,590 |
| 2024-12-13 | $13.30 | $13.72 | $12.93 | $12.97 | $12.97 | 23,289,800 |
| 2024-12-12 | $14.29 | $14.45 | $13.15 | $13.32 | $13.32 | 31,099,300 |
| 2024-12-11 | $13.35 | $14.00 | $12.99 | $13.83 | $13.83 | 32,258,750 |
| 2024-12-10 | $13.21 | $13.69 | $12.99 | $13.48 | $13.48 | 33,593,890 |
| 2024-12-09 | $12.65 | $13.16 | $12.58 | $12.81 | $12.81 | 19,270,400 |
| 2024-12-06 | $12.88 | $13.06 | $12.44 | $12.66 | $12.66 | 19,333,100 |
| 2024-12-05 | $12.72 | $13.11 | $12.59 | $12.93 | $12.93 | 20,795,660 |
| 2024-12-04 | $12.48 | $13.28 | $12.43 | $12.78 | $12.78 | 26,689,510 |
| 2024-12-03 | $12.61 | $13.23 | $12.40 | $12.69 | $12.69 | 26,950,600 |
| 2024-12-02 | $12.30 | $12.89 | $12.30 | $12.61 | $12.61 | 30,351,860 |
| 2024-11-29 | $11.45 | $12.45 | $11.42 | $12.23 | $12.23 | 29,132,530 |
| 2024-11-28 | $11.80 | $11.95 | $11.45 | $11.53 | $11.53 | 14,656,740 |
| 2024-11-27 | $11.45 | $11.80 | $11.19 | $11.77 | $11.77 | 20,004,050 |
| 2024-11-26 | $11.90 | $12.00 | $11.41 | $11.47 | $11.47 | 22,432,830 |
| 2024-11-25 | $12.12 | $12.31 | $11.66 | $12.05 | $12.05 | 26,979,490 |
| 2024-11-22 | $12.80 | $13.10 | $12.14 | $12.17 | $12.17 | 42,449,460 |
| 2024-11-21 | $13.20 | $14.01 | $12.80 | $13.34 | $13.34 | 66,905,910 |
| 2024-11-20 | $12.24 | $12.74 | $12.20 | $12.74 | $12.74 | 24,845,560 |
| 2024-11-19 | $10.59 | $11.58 | $10.57 | $11.58 | $11.58 | 24,422,000 |
| 2024-11-18 | $10.55 | $10.83 | $10.41 | $10.53 | $10.53 | 10,282,960 |
| 2024-11-15 | $10.76 | $10.90 | $10.47 | $10.50 | $10.50 | 9,134,860 |
| 2024-11-14 | $11.32 | $11.32 | $10.78 | $10.82 | $10.82 | 11,671,640 |
| 2024-11-13 | $11.13 | $11.35 | $10.99 | $11.32 | $11.32 | 11,165,430 |
| 2024-11-12 | $11.50 | $11.54 | $11.12 | $11.25 | $11.25 | 15,439,530 |
| 2024-11-11 | $10.97 | $11.45 | $10.97 | $11.42 | $11.42 | 18,040,630 |
| 2024-11-08 | $10.94 | $11.23 | $10.83 | $10.96 | $10.96 | 16,631,280 |
| 2024-11-07 | $10.68 | $10.86 | $10.56 | $10.80 | $10.80 | 15,292,480 |
| 2024-11-06 | $10.55 | $11.20 | $10.50 | $10.78 | $10.78 | 21,215,340 |
| 2024-11-05 | $10.40 | $10.63 | $10.15 | $10.60 | $10.60 | 21,580,090 |
| 2024-11-04 | $9.56 | $10.38 | $9.53 | $10.25 | $10.25 | 18,046,810 |
| 2024-11-01 | $9.80 | $9.97 | $9.51 | $9.56 | $9.56 | 9,021,480 |
| 2024-10-31 | $9.80 | $9.95 | $9.64 | $9.93 | $9.93 | 8,635,000 |
| 2024-10-30 | $9.73 | $9.95 | $9.66 | $9.84 | $9.84 | 9,347,740 |
| 2024-10-29 | $10.15 | $10.28 | $9.77 | $9.78 | $9.78 | 9,826,290 |
| 2024-10-28 | $10.04 | $10.15 | $9.93 | $10.15 | $10.15 | 8,434,640 |
| 2024-10-25 | $9.77 | $10.02 | $9.73 | $10.00 | $10.00 | 7,243,610 |
| 2024-10-24 | $9.84 | $9.86 | $9.68 | $9.74 | $9.74 | 6,988,960 |
| 2024-10-23 | $9.81 | $10.04 | $9.79 | $9.86 | $9.86 | 8,018,260 |
| 2024-10-22 | $9.67 | $9.92 | $9.55 | $9.86 | $9.86 | 8,624,780 |
| 2024-10-21 | $9.80 | $9.87 | $9.54 | $9.62 | $9.62 | 10,095,870 |
| 2024-10-18 | $9.29 | $9.85 | $9.27 | $9.68 | $9.68 | 10,804,710 |
| 2024-10-17 | $9.42 | $9.62 | $9.29 | $9.30 | $9.30 | 6,684,140 |
| 2024-10-16 | $9.40 | $9.60 | $9.30 | $9.41 | $9.41 | 8,551,790 |
| 2024-10-15 | $9.63 | $9.89 | $9.51 | $9.52 | $9.52 | 8,567,000 |
| 2024-10-14 | $9.73 | $9.86 | $9.44 | $9.80 | $9.80 | 8,093,710 |
| 2024-10-11 | $10.26 | $10.26 | $9.50 | $9.62 | $9.62 | 10,801,220 |
| 2024-10-10 | $10.80 | $10.95 | $10.31 | $10.37 | $10.37 | 12,804,200 |
| 2024-10-09 | $11.53 | $11.53 | $10.56 | $10.68 | $10.68 | 16,829,580 |
| 2024-10-08 | $11.77 | $11.77 | $11.13 | $11.71 | $11.71 | 19,736,120 |
| 2024-09-30 | $10.26 | $10.70 | $10.11 | $10.70 | $10.70 | 20,343,670 |
| 2024-09-27 | $9.25 | $9.85 | $9.13 | $9.73 | $9.73 | 11,121,260 |
| 2024-09-26 | $8.68 | $9.16 | $8.56 | $9.13 | $9.13 | 12,790,240 |
| 2024-09-25 | $8.55 | $8.89 | $8.55 | $8.61 | $8.61 | 11,056,860 |
| 2024-09-24 | $8.13 | $8.52 | $8.06 | $8.52 | $8.52 | 10,574,870 |
| 2024-09-23 | $7.99 | $8.12 | $7.92 | $8.05 | $8.05 | 5,669,090 |
| 2024-09-20 | $8.20 | $8.21 | $7.94 | $8.00 | $8.00 | 6,517,310 |
| 2024-09-19 | $8.00 | $8.35 | $7.88 | $8.20 | $8.20 | 8,190,970 |
| 2024-09-18 | $7.80 | $7.96 | $7.74 | $7.90 | $7.90 | 4,726,120 |
| 2024-09-13 | $8.01 | $8.02 | $7.79 | $7.79 | $7.79 | 5,587,500 |
| 2024-09-12 | $7.97 | $8.24 | $7.97 | $8.00 | $8.00 | 6,340,280 |
| 2024-09-11 | $7.91 | $8.06 | $7.87 | $7.97 | $7.97 | 4,257,280 |
| 2024-09-10 | $7.91 | $7.99 | $7.76 | $7.95 | $7.95 | 5,044,030 |
| 2024-09-09 | $7.94 | $7.98 | $7.83 | $7.89 | $7.89 | 4,519,910 |
| 2024-09-06 | $8.18 | $8.27 | $7.94 | $7.95 | $7.95 | 6,417,270 |
| 2024-09-05 | $8.05 | $8.36 | $8.05 | $8.23 | $8.23 | 5,012,880 |
| 2024-09-04 | $8.09 | $8.28 | $8.09 | $8.13 | $8.13 | 4,979,840 |
| 2024-09-03 | $7.99 | $8.23 | $7.99 | $8.18 | $8.18 | 6,557,900 |
| 2024-09-02 | $8.35 | $8.38 | $8.04 | $8.06 | $8.06 | 9,658,460 |
| 2024-08-30 | $8.30 | $8.53 | $8.03 | $8.37 | $8.37 | 11,747,060 |
| 2024-08-29 | $7.97 | $8.28 | $7.92 | $8.24 | $8.24 | 5,333,140 |
| 2024-08-28 | $7.91 | $8.13 | $7.86 | $7.99 | $7.99 | 4,200,800 |
| 2024-08-27 | $8.08 | $8.14 | $7.93 | $7.95 | $7.95 | 3,585,570 |
| 2024-08-26 | $7.99 | $8.16 | $7.97 | $8.14 | $8.14 | 5,099,860 |
| 2024-08-23 | $8.00 | $8.04 | $7.85 | $7.97 | $7.97 | 5,457,080 |
| 2024-08-22 | $8.22 | $8.27 | $7.97 | $8.00 | $8.00 | 5,646,340 |
| 2024-08-21 | $8.21 | $8.35 | $8.14 | $8.22 | $8.22 | 4,137,280 |
| 2024-08-20 | $8.35 | $8.41 | $8.17 | $8.20 | $8.20 | 5,552,800 |
| 2024-08-19 | $8.50 | $8.62 | $8.31 | $8.35 | $8.35 | 6,351,900 |
| 2024-08-16 | $8.58 | $8.66 | $8.47 | $8.50 | $8.50 | 5,664,140 |
| 2024-08-15 | $8.49 | $8.68 | $8.43 | $8.55 | $8.55 | 5,828,940 |
| 2024-08-14 | $8.54 | $8.61 | $8.39 | $8.54 | $8.54 | 5,746,300 |
| 2024-08-13 | $8.50 | $8.58 | $8.37 | $8.54 | $8.54 | 4,465,120 |
| 2024-08-12 | $8.52 | $8.61 | $8.43 | $8.50 | $8.50 | 4,116,700 |
| 2024-08-09 | $8.73 | $8.84 | $8.58 | $8.58 | $8.58 | 4,940,000 |
| 2024-08-08 | $8.77 | $8.82 | $8.59 | $8.74 | $8.74 | 5,791,180 |
| 2024-08-07 | $8.93 | $9.05 | $8.77 | $8.79 | $8.79 | 5,862,400 |
| 2024-08-06 | $8.75 | $8.95 | $8.75 | $8.91 | $8.91 | 5,393,520 |
| 2024-08-05 | $8.80 | $9.06 | $8.66 | $8.66 | $8.66 | 6,219,360 |
| 2024-08-02 | $9.20 | $9.25 | $8.90 | $8.93 | $8.93 | 5,977,840 |
| 2024-08-01 | $9.38 | $9.51 | $9.12 | $9.20 | $9.20 | 9,446,240 |
| 2024-07-31 | $8.69 | $9.22 | $8.62 | $9.21 | $9.21 | 12,185,330 |
| 2024-07-30 | $8.58 | $8.75 | $8.45 | $8.69 | $8.69 | 5,991,600 |
| 2024-07-29 | $8.83 | $8.83 | $8.55 | $8.61 | $8.61 | 5,517,200 |
| 2024-07-26 | $8.47 | $8.82 | $8.43 | $8.77 | $8.77 | 8,738,380 |
| 2024-07-25 | $8.35 | $8.54 | $8.30 | $8.40 | $8.40 | 7,650,780 |
| 2024-07-24 | $8.58 | $8.62 | $8.38 | $8.39 | $8.39 | 8,089,370 |
| 2024-07-23 | $8.85 | $8.87 | $8.58 | $8.58 | $8.58 | 7,132,860 |
| 2024-07-22 | $8.89 | $9.03 | $8.73 | $8.82 | $8.82 | 6,082,780 |
| 2024-07-19 | $8.91 | $8.99 | $8.75 | $8.89 | $8.89 | 8,107,580 |
| 2024-07-18 | $8.82 | $9.03 | $8.60 | $8.94 | $8.94 | 7,614,860 |
| 2024-07-17 | $8.91 | $8.99 | $8.77 | $8.87 | $8.87 | 9,227,640 |
| 2024-07-16 | $9.21 | $9.23 | $8.87 | $8.92 | $8.92 | 12,427,390 |
| 2024-07-15 | $9.75 | $9.75 | $9.22 | $9.25 | $9.25 | 8,755,660 |
| 2024-07-12 | $9.90 | $9.91 | $9.71 | $9.75 | $9.75 | 3,562,000 |
| 2024-07-11 | $9.73 | $9.95 | $9.64 | $9.89 | $9.89 | 5,056,730 |
| 2024-07-10 | $9.59 | $9.75 | $9.46 | $9.53 | $9.53 | 5,008,520 |
| 2024-07-09 | $9.38 | $9.61 | $9.20 | $9.58 | $9.58 | 5,908,130 |
| 2024-07-08 | $9.81 | $9.86 | $9.31 | $9.38 | $9.38 | 6,943,200 |
| 2024-07-05 | $9.76 | $9.91 | $9.59 | $9.83 | $9.83 | 4,185,920 |
| 2024-07-04 | $9.97 | $10.04 | $9.75 | $9.76 | $9.76 | 5,489,900 |
| 2024-07-03 | $10.00 | $10.10 | $9.90 | $9.93 | $9.93 | 5,034,780 |
| 2024-07-02 | $10.35 | $10.37 | $9.95 | $10.01 | $10.01 | 8,657,780 |
| 2024-07-01 | $10.30 | $10.44 | $10.00 | $10.40 | $10.40 | 5,737,780 |
| 2024-06-28 | $10.25 | $10.62 | $10.16 | $10.29 | $10.29 | 6,928,980 |
| 2024-06-27 | $10.71 | $10.80 | $10.20 | $10.24 | $10.24 | 7,164,660 |
| 2024-06-26 | $10.67 | $10.83 | $10.35 | $10.81 | $10.81 | 7,272,020 |
| 2024-06-25 | $10.69 | $10.97 | $10.50 | $10.63 | $10.63 | 8,348,420 |
| 2024-06-24 | $11.33 | $11.36 | $10.53 | $10.59 | $10.59 | 9,871,680 |
| 2024-06-21 | $11.85 | $12.05 | $11.28 | $11.34 | $11.34 | 8,423,400 |
| 2024-06-20 | $12.77 | $13.00 | $11.86 | $11.88 | $11.88 | 7,938,230 |
| 2024-06-19 | $13.45 | $13.50 | $12.74 | $12.74 | $12.74 | 4,759,770 |
| 2024-06-18 | $13.25 | $13.45 | $13.21 | $13.40 | $13.40 | 2,768,920 |
| 2024-06-17 | $13.19 | $13.45 | $13.19 | $13.29 | $13.29 | 2,361,400 |
| 2024-06-14 | $13.38 | $13.38 | $13.15 | $13.32 | $13.32 | 3,346,120 |
| 2024-06-13 | $13.34 | $13.52 | $13.18 | $13.40 | $13.40 | 2,916,760 |
| 2024-06-12 | $13.27 | $13.54 | $13.25 | $13.35 | $13.35 | 2,972,720 |
| 2024-06-11 | $13.25 | $13.59 | $13.00 | $13.51 | $13.51 | 3,305,460 |
| 2024-06-07 | $13.40 | $13.44 | $13.13 | $13.35 | $13.35 | 3,991,800 |
| 2024-06-06 | $13.96 | $13.98 | $13.03 | $13.15 | $13.15 | 7,299,560 |
| 2024-06-05 | $13.78 | $14.08 | $13.60 | $13.77 | $13.77 | 2,556,300 |
| 2024-06-04 | $13.91 | $13.98 | $13.59 | $13.90 | $13.90 | 3,756,340 |
| 2024-06-03 | $14.02 | $14.40 | $13.79 | $13.92 | $13.92 | 3,642,860 |
| 2024-05-31 | $14.49 | $14.77 | $14.19 | $14.30 | $14.30 | 5,067,160 |
| 2024-05-30 | $14.18 | $14.45 | $14.15 | $14.40 | $14.40 | 1,872,820 |
| 2024-05-29 | $14.24 | $14.47 | $14.16 | $14.30 | $14.30 | 1,974,080 |
| 2024-05-28 | $14.25 | $14.44 | $14.14 | $14.34 | $14.34 | 2,112,370 |
| 2024-05-27 | $14.40 | $14.47 | $13.94 | $14.36 | $14.36 | 4,507,800 |
| 2024-05-24 | $14.31 | $14.80 | $14.30 | $14.30 | $14.30 | 3,303,500 |
| 2024-05-23 | $14.46 | $14.75 | $14.36 | $14.54 | $14.54 | 3,508,000 |
| 2024-05-22 | $14.69 | $14.90 | $14.41 | $14.53 | $14.53 | 3,026,040 |
| 2024-05-21 | $15.35 | $15.40 | $14.70 | $14.82 | $14.82 | 4,429,040 |
| 2024-05-20 | $14.59 | $15.58 | $14.59 | $15.36 | $15.36 | 9,306,460 |
| 2024-05-17 | $14.49 | $14.73 | $14.20 | $14.58 | $14.58 | 3,305,760 |
| 2024-05-16 | $14.41 | $14.76 | $14.34 | $14.59 | $14.59 | 3,733,520 |
| 2024-05-15 | $14.30 | $14.66 | $14.22 | $14.42 | $14.42 | 3,599,830 |
| 2024-05-14 | $14.29 | $14.55 | $14.21 | $14.36 | $14.36 | 3,509,310 |
| 2024-05-13 | $14.58 | $14.59 | $14.21 | $14.29 | $14.29 | 5,108,180 |
| 2024-05-10 | $15.34 | $15.50 | $14.68 | $14.72 | $14.72 | 6,446,680 |
| 2024-05-09 | $14.87 | $15.65 | $14.74 | $15.27 | $15.27 | 13,563,800 |
| 2024-05-08 | $14.52 | $15.15 | $14.52 | $14.90 | $14.90 | 17,325,840 |
| 2024-05-07 | $13.59 | $14.15 | $13.46 | $14.04 | $14.04 | 6,269,540 |
| 2024-05-06 | $13.75 | $13.88 | $13.49 | $13.60 | $13.60 | 3,965,280 |
| 2024-04-30 | $13.49 | $13.79 | $13.31 | $13.62 | $13.62 | 3,206,860 |
| 2024-04-29 | $13.34 | $13.72 | $13.21 | $13.66 | $13.66 | 3,885,800 |
| 2024-04-26 | $13.09 | $13.38 | $13.02 | $13.34 | $13.34 | 2,870,680 |
| 2024-04-25 | $12.95 | $13.36 | $12.90 | $13.08 | $13.08 | 2,249,660 |
| 2024-04-24 | $12.93 | $13.10 | $12.71 | $13.08 | $13.08 | 3,050,280 |
| 2024-04-23 | $12.61 | $12.82 | $12.52 | $12.69 | $12.69 | 3,360,960 |
| 2024-04-22 | $12.69 | $12.94 | $12.45 | $12.68 | $12.68 | 2,282,780 |
| 2024-04-19 | $12.81 | $12.88 | $12.55 | $12.68 | $12.68 | 2,364,990 |
| 2024-04-18 | $12.83 | $13.12 | $12.57 | $12.81 | $12.81 | 3,973,760 |
| 2024-04-17 | $12.24 | $12.95 | $12.24 | $12.83 | $12.83 | 4,690,300 |
| 2024-04-16 | $12.85 | $12.88 | $12.15 | $12.15 | $12.15 | 4,571,940 |
| 2024-04-15 | $13.32 | $13.35 | $12.57 | $12.77 | $12.77 | 3,313,740 |
| 2024-04-12 | $13.13 | $13.36 | $13.06 | $13.08 | $13.08 | 1,874,380 |
| 2024-04-11 | $13.06 | $13.36 | $12.90 | $13.13 | $13.13 | 2,033,480 |
| 2024-04-10 | $13.33 | $13.48 | $12.94 | $13.06 | $13.06 | 1,950,400 |
| 2024-04-09 | $13.00 | $13.30 | $12.91 | $13.30 | $13.30 | 2,400,360 |
| 2024-04-08 | $13.50 | $13.50 | $13.01 | $13.03 | $13.03 | 3,057,000 |
| 2024-04-03 | $13.80 | $13.80 | $13.30 | $13.46 | $13.46 | 2,686,200 |
| 2024-04-02 | $13.91 | $13.99 | $13.61 | $13.77 | $13.77 | 2,289,920 |
| 2024-04-01 | $13.75 | $14.09 | $13.75 | $13.90 | $13.90 | 3,005,340 |
| 2024-03-29 | $13.75 | $13.78 | $13.44 | $13.68 | $13.68 | 1,886,500 |
| 2024-03-28 | $13.23 | $13.85 | $13.20 | $13.64 | $13.64 | 3,126,690 |
| 2024-03-27 | $13.87 | $13.88 | $13.28 | $13.30 | $13.30 | 2,497,750 |
| 2024-03-26 | $13.99 | $14.10 | $13.72 | $13.97 | $13.97 | 2,631,540 |
| 2024-03-25 | $14.00 | $14.43 | $13.89 | $14.09 | $14.09 | 4,078,030 |
| 2024-03-22 | $14.30 | $14.30 | $13.99 | $14.11 | $14.11 | 3,201,900 |
| 2024-03-21 | $14.43 | $14.46 | $14.07 | $14.32 | $14.32 | 3,027,800 |
| 2024-03-20 | $14.35 | $14.48 | $14.25 | $14.35 | $14.35 | 2,446,360 |
| 2024-03-19 | $14.61 | $14.72 | $14.38 | $14.39 | $14.39 | 3,792,280 |
| 2024-03-18 | $14.23 | $14.67 | $14.23 | $14.66 | $14.66 | 4,996,800 |
| 2024-03-15 | $13.78 | $14.32 | $13.72 | $14.26 | $14.26 | 4,398,120 |
| 2024-03-14 | $13.97 | $14.14 | $13.66 | $13.81 | $13.81 | 3,073,480 |
| 2024-03-13 | $13.88 | $14.12 | $13.80 | $13.97 | $13.97 | 3,009,720 |
| 2024-03-12 | $13.80 | $14.03 | $13.69 | $13.92 | $13.92 | 3,573,600 |
| 2024-03-11 | $13.69 | $13.84 | $13.45 | $13.75 | $13.75 | 3,437,930 |
| 2024-03-08 | $13.50 | $13.81 | $13.33 | $13.79 | $13.79 | 4,236,410 |
| 2024-03-07 | $13.92 | $14.20 | $13.42 | $13.51 | $13.51 | 6,753,010 |
| 2024-03-06 | $13.30 | $13.68 | $13.21 | $13.67 | $13.67 | 4,305,570 |
| 2024-03-05 | $13.31 | $13.56 | $13.31 | $13.44 | $13.44 | 3,019,840 |
| 2024-03-04 | $13.59 | $13.71 | $13.25 | $13.61 | $13.61 | 4,495,730 |
| 2024-03-01 | $13.39 | $13.73 | $13.30 | $13.65 | $13.65 | 4,267,650 |
| 2024-02-29 | $12.71 | $13.46 | $12.71 | $13.42 | $13.42 | 6,320,890 |
| 2024-02-28 | $13.66 | $14.04 | $12.90 | $12.90 | $12.90 | 7,268,800 |
| 2024-02-27 | $13.48 | $13.75 | $13.38 | $13.72 | $13.72 | 6,917,380 |
| 2024-02-26 | $14.17 | $14.20 | $13.50 | $13.61 | $13.61 | 8,877,440 |
| 2024-02-23 | $13.31 | $13.47 | $13.08 | $13.46 | $13.46 | 5,334,660 |
| 2024-02-22 | $12.86 | $13.32 | $12.83 | $13.25 | $13.25 | 3,946,620 |
| 2024-02-21 | $12.57 | $13.54 | $12.40 | $12.93 | $12.93 | 5,813,460 |
| 2024-02-20 | $12.19 | $12.58 | $12.07 | $12.54 | $12.54 | 3,409,640 |
| 2024-02-19 | $12.36 | $12.60 | $12.06 | $12.25 | $12.25 | 5,080,600 |
| 2024-02-08 | $11.89 | $12.57 | $11.73 | $12.37 | $12.37 | 7,022,580 |
| 2024-02-07 | $11.04 | $11.92 | $11.04 | $11.77 | $11.77 | 6,958,320 |
| 2024-02-06 | $10.44 | $11.43 | $9.90 | $11.13 | $11.13 | 6,527,460 |
| 2024-02-05 | $10.68 | $10.94 | $9.97 | $10.59 | $10.59 | 7,516,740 |
| 2024-02-02 | $11.68 | $11.75 | $10.52 | $11.06 | $11.06 | 4,731,060 |
| 2024-02-01 | $11.40 | $11.84 | $11.30 | $11.63 | $11.63 | 3,669,500 |
| 2024-01-31 | $11.92 | $12.16 | $11.45 | $11.50 | $11.50 | 4,044,300 |
| 2024-01-30 | $12.22 | $12.50 | $11.97 | $12.00 | $12.00 | 2,280,330 |
| 2024-01-29 | $12.80 | $12.85 | $12.37 | $12.39 | $12.39 | 2,222,490 |
| 2024-01-26 | $12.99 | $12.99 | $12.57 | $12.66 | $12.66 | 2,696,090 |
| 2024-01-25 | $12.55 | $12.97 | $12.41 | $12.92 | $12.92 | 3,903,380 |
| 2024-01-24 | $12.58 | $12.73 | $12.05 | $12.54 | $12.54 | 3,759,270 |
| 2024-01-23 | $12.35 | $12.74 | $12.35 | $12.49 | $12.49 | 4,808,360 |
| 2024-01-22 | $13.18 | $13.34 | $12.50 | $12.63 | $12.63 | 4,174,940 |
| 2024-01-19 | $13.72 | $13.77 | $13.17 | $13.20 | $13.20 | 4,960,390 |
| 2024-01-18 | $13.99 | $14.10 | $13.44 | $13.78 | $13.78 | 4,199,180 |
| 2024-01-17 | $14.37 | $14.50 | $14.05 | $14.05 | $14.05 | 2,265,700 |
| 2024-01-16 | $14.62 | $14.62 | $14.33 | $14.51 | $14.51 | 2,008,530 |
| 2024-01-15 | $14.73 | $14.78 | $14.37 | $14.56 | $14.56 | 1,839,170 |
| 2024-01-12 | $15.00 | $15.01 | $14.51 | $14.66 | $14.66 | 3,228,980 |
| 2024-01-11 | $14.68 | $15.07 | $14.61 | $15.02 | $15.02 | 2,330,260 |
| 2024-01-10 | $14.96 | $15.00 | $14.59 | $14.70 | $14.70 | 2,322,900 |
| 2024-01-09 | $14.79 | $15.23 | $14.79 | $14.93 | $14.93 | 3,685,390 |
| 2024-01-08 | $15.02 | $15.10 | $14.75 | $14.76 | $14.76 | 2,290,300 |
| 2024-01-05 | $15.45 | $15.70 | $14.97 | $15.06 | $15.06 | 3,559,510 |
| 2024-01-04 | $15.79 | $15.82 | $15.44 | $15.52 | $15.52 | 2,248,530 |
| 2024-01-03 | $16.44 | $16.44 | $15.64 | $15.81 | $15.81 | 3,594,350 |
| 2024-01-02 | $16.49 | $16.58 | $16.20 | $16.34 | $16.34 | 2,356,020 |
| 2024-01-01 | $16.48 | $16.48 | $16.48 | $16.48 | $16.48 | 0 |
| 2023-12-29 | $16.40 | $16.57 | $16.32 | $16.48 | $16.48 | 2,506,500 |
| 2023-12-28 | $15.94 | $16.42 | $15.78 | $16.37 | $16.37 | 2,908,130 |
| 2023-12-27 | $15.73 | $15.99 | $15.62 | $15.95 | $15.95 | 2,332,570 |
| 2023-12-26 | $16.27 | $16.27 | $15.41 | $15.65 | $15.65 | 4,052,840 |
| 2023-12-25 | $16.38 | $16.45 | $16.21 | $16.30 | $16.30 | 2,062,940 |
| 2023-12-22 | $16.27 | $16.43 | $16.16 | $16.29 | $16.29 | 2,272,300 |
| 2023-12-21 | $16.17 | $16.41 | $15.88 | $16.27 | $16.27 | 2,355,640 |
| 2023-12-20 | $16.39 | $16.61 | $16.17 | $16.21 | $16.21 | 1,620,940 |
| 2023-12-19 | $16.20 | $16.48 | $16.13 | $16.40 | $16.40 | 1,892,740 |
| 2023-12-18 | $16.31 | $16.52 | $16.10 | $16.25 | $16.25 | 2,179,600 |
| 2023-12-15 | $16.65 | $16.77 | $16.38 | $16.47 | $16.47 | 2,965,860 |
| 2023-12-14 | $16.75 | $17.16 | $16.70 | $16.79 | $16.79 | 2,603,820 |
| 2023-12-13 | $16.65 | $17.20 | $16.47 | $16.72 | $16.72 | 3,503,940 |
| 2023-12-12 | $16.95 | $16.98 | $16.50 | $16.71 | $16.71 | 2,884,900 |
| 2023-12-11 | $16.59 | $17.00 | $16.32 | $16.98 | $16.98 | 3,116,980 |
| 2023-12-08 | $16.70 | $17.00 | $16.59 | $16.59 | $16.59 | 3,194,310 |
| 2023-12-07 | $16.59 | $16.74 | $16.45 | $16.65 | $16.65 | 1,630,580 |
| 2023-12-06 | $16.49 | $16.78 | $16.33 | $16.59 | $16.59 | 1,892,700 |
| 2023-12-05 | $17.04 | $17.04 | $16.56 | $16.56 | $16.56 | 3,054,990 |
| 2023-12-04 | $17.29 | $17.65 | $17.04 | $17.09 | $17.09 | 3,842,750 |
| 2023-12-01 | $17.32 | $17.48 | $17.07 | $17.29 | $17.29 | 2,691,830 |
| 2023-11-30 | $17.69 | $17.75 | $17.22 | $17.51 | $17.51 | 2,533,900 |
| 2023-11-29 | $17.48 | $17.79 | $17.35 | $17.50 | $17.50 | 2,840,300 |
| 2023-11-28 | $17.28 | $17.57 | $17.01 | $17.51 | $17.51 | 3,378,320 |
| 2023-11-27 | $17.06 | $17.30 | $16.85 | $17.24 | $17.24 | 3,442,230 |
| 2023-11-24 | $17.70 | $17.72 | $17.07 | $17.15 | $17.15 | 3,565,140 |
| 2023-11-23 | $17.40 | $17.79 | $17.40 | $17.77 | $17.77 | 3,373,870 |
| 2023-11-22 | $17.90 | $18.14 | $17.60 | $17.61 | $17.61 | 3,808,340 |
| 2023-11-21 | $18.60 | $18.60 | $17.97 | $18.00 | $18.00 | 5,616,700 |
| 2023-11-20 | $18.46 | $18.80 | $18.08 | $18.65 | $18.65 | 5,555,290 |
| 2023-11-17 | $17.73 | $18.57 | $17.71 | $18.46 | $18.46 | 6,647,950 |
| 2023-11-16 | $17.80 | $18.07 | $17.58 | $17.85 | $17.85 | 3,778,690 |
| 2023-11-15 | $18.20 | $18.35 | $17.66 | $17.77 | $17.77 | 4,579,320 |
| 2023-11-14 | $17.85 | $18.29 | $17.73 | $18.00 | $18.00 | 5,590,080 |
| 2023-11-13 | $17.39 | $18.00 | $17.28 | $17.83 | $17.83 | 5,823,230 |
| 2023-11-10 | $17.62 | $17.70 | $17.12 | $17.30 | $17.30 | 6,118,400 |
| 2023-11-09 | $18.60 | $18.80 | $17.00 | $17.71 | $17.71 | 14,060,990 |
| 2023-11-08 | $18.04 | $18.08 | $17.52 | $17.80 | $17.80 | 6,280,740 |
| 2023-11-07 | $18.20 | $18.38 | $18.01 | $18.03 | $18.03 | 6,253,020 |
| 2023-11-06 | $17.19 | $18.25 | $17.10 | $18.22 | $18.22 | 11,598,920 |
| 2023-11-03 | $16.77 | $17.30 | $16.40 | $17.19 | $17.19 | 10,699,230 |
| 2023-11-02 | $16.41 | $16.72 | $16.07 | $16.25 | $16.25 | 5,385,920 |
| 2023-11-01 | $15.80 | $16.80 | $15.70 | $16.40 | $16.40 | 8,443,900 |
| 2023-10-31 | $16.00 | $16.00 | $15.58 | $15.74 | $15.74 | 4,666,880 |
| 2023-10-30 | $16.45 | $17.10 | $15.66 | $16.10 | $16.10 | 11,608,740 |
| 2023-10-27 | $16.32 | $17.05 | $15.95 | $17.05 | $17.05 | 3,625,730 |
| 2023-10-26 | $16.42 | $16.42 | $15.91 | $16.35 | $16.35 | 2,245,530 |
| 2023-10-25 | $16.20 | $16.78 | $16.09 | $16.50 | $16.50 | 3,491,430 |
| 2023-10-24 | $15.88 | $16.45 | $15.57 | $16.11 | $16.11 | 3,043,580 |
| 2023-10-23 | $16.07 | $16.44 | $15.61 | $15.72 | $15.72 | 3,978,040 |
| 2023-10-20 | $16.48 | $16.83 | $16.25 | $16.33 | $16.33 | 3,621,900 |
| 2023-10-19 | $16.36 | $16.63 | $16.25 | $16.32 | $16.32 | 1,979,910 |
| 2023-10-18 | $16.56 | $16.78 | $16.31 | $16.49 | $16.49 | 2,487,650 |
| 2023-10-17 | $16.82 | $16.82 | $16.40 | $16.58 | $16.58 | 1,557,190 |
| 2023-10-16 | $16.95 | $16.95 | $16.50 | $16.66 | $16.66 | 1,621,560 |
| 2023-10-13 | $17.00 | $17.12 | $16.82 | $16.94 | $16.94 | 1,930,190 |
| 2023-10-12 | $17.27 | $17.53 | $16.80 | $17.21 | $17.21 | 4,047,380 |
| 2023-10-11 | $17.09 | $17.71 | $16.87 | $17.28 | $17.28 | 3,552,640 |
| 2023-10-10 | $17.45 | $17.45 | $16.86 | $16.95 | $16.95 | 2,943,890 |
| 2023-10-09 | $17.48 | $17.89 | $17.17 | $17.30 | $17.30 | 2,473,200 |
| 2023-09-28 | $17.48 | $17.75 | $17.30 | $17.49 | $17.49 | 4,302,580 |
| 2023-09-27 | $16.91 | $17.70 | $16.72 | $17.55 | $17.55 | 5,067,230 |
| 2023-09-26 | $16.87 | $17.10 | $16.79 | $16.92 | $16.92 | 1,892,940 |
| 2023-09-25 | $16.95 | $17.15 | $16.77 | $16.92 | $16.92 | 1,960,960 |
| 2023-09-22 | $16.07 | $17.05 | $16.07 | $16.89 | $16.89 | 4,455,910 |
| 2023-09-21 | $16.26 | $16.37 | $16.09 | $16.14 | $16.14 | 2,576,120 |
| 2023-09-20 | $16.57 | $16.91 | $16.25 | $16.28 | $16.28 | 3,567,160 |
| 2023-09-19 | $16.90 | $16.90 | $16.46 | $16.61 | $16.61 | 2,173,400 |
| 2023-09-18 | $16.69 | $17.15 | $16.49 | $16.87 | $16.87 | 3,415,960 |
| 2023-09-15 | $16.81 | $16.97 | $16.56 | $16.80 | $16.80 | 2,913,400 |
| 2023-09-14 | $16.91 | $16.94 | $16.65 | $16.81 | $16.81 | 2,068,210 |
| 2023-09-13 | $17.38 | $17.48 | $16.83 | $16.91 | $16.91 | 2,720,740 |
| 2023-09-12 | $17.41 | $17.65 | $17.35 | $17.50 | $17.50 | 1,618,040 |
| 2023-09-11 | $17.38 | $17.65 | $17.10 | $17.54 | $17.54 | 3,364,620 |
| 2023-09-08 | $17.35 | $17.74 | $17.01 | $17.47 | $17.47 | 2,253,600 |
| 2023-09-07 | $17.61 | $17.66 | $17.24 | $17.26 | $17.26 | 2,946,180 |
| 2023-09-06 | $17.68 | $17.71 | $17.41 | $17.67 | $17.67 | 3,296,790 |
| 2023-09-05 | $17.71 | $17.95 | $17.59 | $17.68 | $17.68 | 3,032,540 |
| 2023-09-04 | $17.43 | $17.86 | $17.36 | $17.76 | $17.76 | 5,187,520 |
| 2023-09-01 | $17.28 | $17.64 | $17.08 | $17.57 | $17.57 | 2,854,210 |
| 2023-08-31 | $17.43 | $17.51 | $17.15 | $17.32 | $17.32 | 3,210,800 |
| 2023-08-30 | $17.22 | $17.85 | $17.20 | $17.53 | $17.53 | 5,752,650 |
| 2023-08-29 | $16.46 | $17.48 | $16.30 | $17.26 | $17.26 | 8,224,730 |
| 2023-08-28 | $17.20 | $17.50 | $16.36 | $16.41 | $16.41 | 3,506,460 |
| 2023-08-25 | $17.03 | $17.05 | $16.45 | $16.59 | $16.59 | 3,063,580 |
| 2023-08-24 | $16.90 | $17.38 | $16.83 | $17.02 | $17.02 | 2,483,360 |
| 2023-08-23 | $17.13 | $17.29 | $16.84 | $16.90 | $16.90 | 2,123,600 |
| 2023-08-22 | $17.16 | $17.30 | $16.72 | $17.17 | $17.17 | 2,756,020 |
| 2023-08-21 | $17.31 | $17.70 | $17.00 | $17.00 | $17.00 | 2,887,590 |
| 2023-08-18 | $17.48 | $17.87 | $17.35 | $17.39 | $17.39 | 3,488,770 |
| 2023-08-17 | $17.06 | $17.67 | $16.90 | $17.59 | $17.59 | 3,899,210 |
| 2023-08-16 | $17.45 | $17.56 | $16.89 | $16.99 | $16.99 | 3,556,360 |
| 2023-08-15 | $17.83 | $17.92 | $17.33 | $17.44 | $17.44 | 2,616,390 |
| 2023-08-14 | $17.86 | $17.89 | $17.50 | $17.81 | $17.81 | 2,062,980 |
| 2023-08-11 | $18.25 | $18.26 | $17.88 | $17.92 | $17.92 | 1,837,690 |
| 2023-08-10 | $18.00 | $18.41 | $18.00 | $18.25 | $18.25 | 2,268,020 |
| 2023-08-09 | $18.00 | $18.28 | $17.84 | $18.07 | $18.07 | 4,159,830 |
| 2023-08-08 | $17.98 | $18.15 | $17.39 | $18.06 | $18.06 | 7,837,770 |
| 2023-08-07 | $18.95 | $19.15 | $18.66 | $18.73 | $18.73 | 2,372,080 |
| 2023-08-04 | $18.75 | $19.26 | $18.72 | $18.99 | $18.99 | 2,917,090 |
| 2023-08-03 | $18.90 | $18.99 | $18.60 | $18.71 | $18.71 | 1,963,600 |
| 2023-08-02 | $18.93 | $19.16 | $18.83 | $18.98 | $18.98 | 2,074,730 |
| 2023-08-01 | $18.90 | $19.09 | $18.70 | $18.94 | $18.94 | 2,494,270 |
| 2023-07-31 | $19.03 | $19.47 | $18.96 | $19.00 | $19.00 | 3,732,320 |
| 2023-07-28 | $19.23 | $19.23 | $18.66 | $18.96 | $18.96 | 4,185,010 |
| 2023-07-27 | $19.21 | $19.38 | $18.80 | $19.01 | $19.01 | 3,588,710 |
| 2023-07-26 | $20.00 | $20.00 | $19.15 | $19.19 | $19.19 | 4,395,190 |
| 2023-07-25 | $19.39 | $20.42 | $19.00 | $19.92 | $19.92 | 10,193,400 |
| 2023-07-24 | $18.57 | $18.92 | $18.36 | $18.84 | $18.84 | 3,494,320 |
| 2023-07-21 | $18.81 | $18.91 | $18.59 | $18.60 | $18.60 | 3,098,970 |
| 2023-07-20 | $19.28 | $19.29 | $18.83 | $18.88 | $18.88 | 3,856,590 |
| 2023-07-19 | $19.58 | $19.67 | $18.98 | $19.16 | $19.16 | 5,200,760 |
| 2023-07-18 | $19.41 | $20.00 | $19.27 | $19.68 | $19.68 | 4,676,540 |
| 2023-07-17 | $19.50 | $19.76 | $19.25 | $19.51 | $19.51 | 3,371,900 |
| 2023-07-14 | $19.45 | $19.83 | $19.30 | $19.51 | $19.51 | 3,605,920 |
| 2023-07-13 | $19.56 | $19.83 | $19.46 | $19.59 | $19.59 | 3,001,710 |
| 2023-07-12 | $20.00 | $20.24 | $19.45 | $19.52 | $19.52 | 5,595,010 |
| 2023-07-11 | $19.58 | $20.05 | $19.30 | $20.05 | $20.05 | 5,702,430 |
| 2023-07-10 | $19.85 | $19.92 | $19.32 | $19.45 | $19.45 | 4,085,190 |
| 2023-07-07 | $19.88 | $20.02 | $19.63 | $19.71 | $19.71 | 4,639,500 |
| 2023-07-06 | $20.29 | $20.45 | $19.84 | $20.07 | $20.07 | 6,397,040 |
| 2023-07-05 | $20.68 | $20.68 | $20.06 | $20.10 | $20.10 | 8,164,050 |
| 2023-07-04 | $20.41 | $21.16 | $20.13 | $20.67 | $20.67 | 10,432,660 |
| 2023-07-03 | $21.26 | $21.45 | $20.40 | $20.50 | $20.50 | 13,432,380 |
| 2023-06-30 | $21.24 | $21.48 | $20.82 | $21.18 | $21.18 | 13,610,540 |
| 2023-06-29 | $20.84 | $21.98 | $20.47 | $21.45 | $21.45 | 20,042,820 |
| 2023-06-28 | $20.03 | $20.75 | $19.51 | $20.51 | $20.51 | 10,154,870 |
| 2023-06-27 | $19.93 | $20.44 | $19.74 | $20.15 | $20.15 | 9,026,420 |
| 2023-06-26 | $19.92 | $21.22 | $19.84 | $19.95 | $19.95 | 14,745,430 |
| 2023-06-21 | $20.54 | $21.20 | $20.10 | $20.35 | $20.35 | 13,151,740 |
| 2023-06-20 | $19.88 | $20.88 | $19.40 | $20.39 | $20.39 | 15,321,720 |
| 2023-06-19 | $19.40 | $20.46 | $19.36 | $20.05 | $20.05 | 14,018,600 |
| 2023-06-16 | $19.47 | $19.91 | $18.93 | $19.79 | $19.79 | 20,489,290 |
| 2023-06-15 | $19.29 | $20.50 | $18.45 | $19.65 | $19.65 | 24,770,310 |
| 2023-06-14 | $17.64 | $19.35 | $17.28 | $19.35 | $19.35 | 11,978,280 |
| 2023-06-13 | $17.38 | $17.91 | $17.22 | $17.59 | $17.59 | 3,776,480 |
| 2023-06-12 | $16.58 | $17.70 | $16.35 | $17.38 | $17.38 | 5,896,370 |
| 2023-06-09 | $16.79 | $16.92 | $16.51 | $16.78 | $16.58 | 3,091,700 |
| 2023-06-08 | $16.90 | $16.92 | $16.47 | $16.72 | $16.52 | 3,188,550 |
| 2023-06-07 | $16.93 | $17.08 | $16.72 | $16.85 | $16.65 | 2,128,940 |
| 2023-06-06 | $17.42 | $17.48 | $16.88 | $16.91 | $16.71 | 3,218,210 |
| 2023-06-05 | $17.68 | $17.76 | $17.31 | $17.42 | $17.21 | 2,251,980 |
| 2023-06-02 | $17.73 | $17.87 | $17.45 | $17.60 | $17.39 | 3,826,060 |
| 2023-06-01 | $17.88 | $17.88 | $17.35 | $17.39 | $17.18 | 4,601,680 |
| 2023-05-31 | $18.08 | $18.27 | $17.71 | $17.80 | $17.59 | 3,208,940 |
| 2023-05-30 | $18.28 | $18.35 | $17.78 | $18.10 | $17.88 | 3,645,360 |
| 2023-05-29 | $18.39 | $18.68 | $18.09 | $18.30 | $18.08 | 2,789,320 |
| 2023-05-26 | $18.63 | $18.83 | $18.10 | $18.42 | $18.20 | 4,032,770 |
| 2023-05-25 | $18.63 | $19.07 | $18.47 | $18.73 | $18.51 | 3,858,870 |
| 2023-05-24 | $18.58 | $18.88 | $18.49 | $18.67 | $18.45 | 3,554,160 |
| 2023-05-23 | $19.00 | $19.20 | $18.52 | $18.73 | $18.51 | 3,254,400 |
| 2023-05-22 | $18.23 | $18.90 | $18.21 | $18.86 | $18.63 | 5,919,920 |
| 2023-05-19 | $17.93 | $18.45 | $17.93 | $18.27 | $18.05 | 4,229,280 |
| 2023-05-18 | $17.75 | $18.31 | $17.66 | $17.83 | $17.62 | 6,252,690 |
| 2023-05-17 | $16.94 | $17.78 | $16.91 | $17.70 | $17.49 | 4,742,620 |
| 2023-05-16 | $17.05 | $17.28 | $16.67 | $16.98 | $16.78 | 5,156,400 |
| 2023-05-15 | $16.88 | $17.30 | $16.70 | $17.03 | $16.83 | 5,953,690 |
| 2023-05-12 | $17.80 | $17.99 | $16.72 | $16.88 | $16.88 | 11,225,770 |
| 2023-05-11 | $17.88 | $18.10 | $17.76 | $17.83 | $17.83 | 1,857,090 |
| 2023-05-10 | $17.79 | $18.10 | $17.61 | $17.84 | $17.84 | 4,931,250 |
| 2023-05-09 | $18.50 | $18.50 | $17.74 | $17.80 | $17.80 | 3,324,220 |
| 2023-05-08 | $18.93 | $19.29 | $18.30 | $18.34 | $18.34 | 3,832,540 |
| 2023-05-05 | $19.43 | $19.52 | $18.88 | $19.16 | $19.16 | 2,976,980 |
| 2023-05-04 | $19.50 | $19.57 | $19.20 | $19.48 | $19.48 | 3,100,690 |
| 2023-05-03 | $19.43 | $19.43 | $19.43 | $19.43 | $19.43 | 0 |
| 2023-05-02 | $19.43 | $19.43 | $19.43 | $19.43 | $19.43 | 0 |
| 2023-04-28 | $19.25 | $20.38 | $19.18 | $19.43 | $19.43 | 6,100,990 |
| 2023-04-27 | $18.52 | $19.62 | $18.48 | $19.42 | $19.42 | 4,619,530 |
| 2023-04-26 | $17.88 | $18.87 | $17.81 | $18.52 | $18.52 | 4,606,820 |
| 2023-04-25 | $18.48 | $18.59 | $17.75 | $17.79 | $17.79 | 3,259,740 |
| 2023-04-24 | $18.51 | $18.70 | $18.30 | $18.48 | $18.48 | 3,976,310 |
| 2023-04-21 | $19.18 | $19.49 | $18.36 | $18.53 | $18.53 | 9,101,110 |
| 2023-04-20 | $19.94 | $20.15 | $19.16 | $19.35 | $19.35 | 5,268,260 |
| 2023-04-19 | $19.92 | $20.38 | $19.72 | $19.98 | $19.98 | 2,347,450 |
| 2023-04-18 | $20.41 | $20.84 | $19.98 | $20.00 | $20.00 | 3,647,630 |
| 2023-04-17 | $20.06 | $20.64 | $19.80 | $20.51 | $20.51 | 3,708,220 |
| 2023-04-14 | $20.02 | $20.25 | $19.94 | $19.96 | $19.96 | 1,883,680 |
| 2023-04-13 | $20.53 | $20.71 | $19.79 | $20.05 | $20.05 | 3,560,830 |
| 2023-04-12 | $20.63 | $20.88 | $20.26 | $20.53 | $20.53 | 2,173,620 |
| 2023-04-11 | $21.23 | $21.23 | $20.62 | $20.63 | $20.63 | 2,197,100 |
| 2023-04-10 | $21.30 | $21.80 | $20.95 | $21.28 | $21.28 | 3,937,820 |
| 2023-04-07 | $21.11 | $21.43 | $20.55 | $21.15 | $21.15 | 4,852,040 |
| 2023-04-06 | $20.70 | $21.71 | $20.52 | $21.11 | $21.11 | 5,477,010 |
| 2023-04-05 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 0 |
| 2023-04-04 | $20.60 | $20.90 | $20.39 | $20.75 | $20.75 | 3,994,110 |
| 2023-04-03 | $19.69 | $20.94 | $19.61 | $20.60 | $20.60 | 7,932,320 |
| 2023-03-31 | $20.14 | $20.17 | $19.31 | $19.65 | $19.65 | 7,842,270 |
| 2023-03-30 | $20.00 | $20.24 | $19.56 | $20.20 | $20.20 | 2,909,990 |
| 2023-03-29 | $20.01 | $20.36 | $19.80 | $19.88 | $19.88 | 1,877,530 |
| 2023-03-28 | $19.75 | $20.25 | $19.75 | $20.05 | $20.05 | 2,804,250 |
| 2023-03-27 | $19.82 | $20.26 | $19.80 | $19.98 | $19.98 | 2,004,580 |
| 2023-03-24 | $19.93 | $20.22 | $19.75 | $19.82 | $19.82 | 2,160,890 |
| 2023-03-23 | $20.22 | $20.30 | $19.86 | $20.00 | $20.00 | 3,133,370 |
| 2023-03-22 | $20.71 | $20.79 | $20.04 | $20.23 | $20.23 | 2,062,500 |
| 2023-03-21 | $20.18 | $20.70 | $19.68 | $20.55 | $20.55 | 4,664,540 |
| 2023-03-20 | $20.61 | $20.75 | $19.92 | $20.02 | $20.02 | 6,108,000 |
| 2023-03-17 | $20.82 | $21.08 | $20.60 | $20.72 | $20.72 | 1,336,570 |
| 2023-03-16 | $21.54 | $21.54 | $20.65 | $20.86 | $20.86 | 2,454,000 |
| 2023-03-15 | $22.09 | $22.57 | $21.21 | $21.41 | $21.41 | 4,849,970 |
| 2023-03-14 | $22.47 | $22.70 | $21.48 | $22.04 | $22.04 | 2,860,740 |
| 2023-03-13 | $22.27 | $23.25 | $22.27 | $22.47 | $22.47 | 2,632,560 |
| 2023-03-10 | $22.46 | $22.90 | $22.06 | $22.26 | $22.26 | 2,290,160 |
| 2023-03-09 | $22.97 | $23.19 | $22.48 | $22.51 | $22.51 | 1,177,880 |
| 2023-03-08 | $22.41 | $23.20 | $22.40 | $23.05 | $23.05 | 1,836,220 |
| 2023-03-07 | $23.20 | $23.28 | $22.50 | $22.54 | $22.54 | 1,241,260 |
| 2023-03-06 | $23.75 | $23.75 | $22.98 | $23.15 | $23.15 | 3,530,680 |
| 2023-03-03 | $24.24 | $24.24 | $23.21 | $23.68 | $23.68 | 1,661,110 |
| 2023-03-02 | $23.60 | $24.38 | $23.60 | $23.94 | $23.94 | 3,317,360 |
| 2023-03-01 | $22.80 | $23.80 | $22.62 | $23.65 | $23.65 | 3,299,410 |
| 2023-02-28 | $22.97 | $23.06 | $22.35 | $22.88 | $22.88 | 4,245,980 |
| 2023-02-27 | $23.30 | $23.46 | $22.50 | $23.05 | $23.05 | 6,713,140 |
| 2023-02-24 | $23.88 | $23.88 | $22.91 | $23.30 | $23.30 | 4,996,980 |
| 2023-02-23 | $23.77 | $23.91 | $23.51 | $23.76 | $23.76 | 1,148,780 |
| 2023-02-22 | $24.04 | $24.05 | $23.31 | $23.74 | $23.74 | 2,068,410 |
| 2023-02-21 | $23.94 | $24.62 | $23.60 | $24.11 | $24.11 | 4,424,540 |
| 2023-02-20 | $22.80 | $24.00 | $22.45 | $23.88 | $23.88 | 3,918,770 |
| 2023-02-17 | $23.10 | $23.45 | $22.78 | $23.00 | $23.00 | 4,038,230 |
| 2023-02-16 | $23.92 | $23.92 | $23.08 | $23.31 | $23.31 | 4,405,390 |
| 2023-02-15 | $23.60 | $24.16 | $23.30 | $24.00 | $24.00 | 5,956,010 |
| 2023-02-14 | $23.75 | $23.84 | $23.13 | $23.70 | $23.70 | 5,644,970 |
| 2023-02-13 | $22.79 | $24.00 | $22.72 | $23.95 | $23.95 | 9,116,410 |
| 2023-02-10 | $23.15 | $23.18 | $22.70 | $22.98 | $22.98 | 5,150,080 |
| 2023-02-09 | $22.39 | $23.62 | $22.35 | $23.15 | $23.15 | 10,579,090 |
| 2023-02-08 | $22.39 | $22.54 | $21.94 | $22.36 | $22.36 | 3,604,470 |
| 2023-02-07 | $21.94 | $23.35 | $21.62 | $22.45 | $22.45 | 9,778,490 |
| 2023-02-06 | $21.97 | $22.20 | $21.40 | $21.92 | $21.92 | 3,217,260 |
| 2023-02-03 | $21.91 | $22.27 | $21.39 | $22.03 | $22.03 | 3,062,070 |
| 2023-02-02 | $22.13 | $22.24 | $21.86 | $21.90 | $21.90 | 4,767,170 |
| 2023-02-01 | $22.33 | $22.53 | $21.97 | $22.19 | $22.19 | 4,874,510 |
| 2023-01-31 | $21.91 | $22.49 | $21.69 | $22.43 | $22.43 | 3,022,370 |
| 2023-01-30 | $21.34 | $22.25 | $21.28 | $21.97 | $21.97 | 4,443,340 |
| 2023-01-20 | $21.55 | $22.50 | $21.15 | $21.24 | $21.24 | 4,381,490 |
| 2023-01-19 | $20.89 | $21.29 | $20.71 | $21.20 | $21.20 | 1,969,220 |
| 2023-01-18 | $21.00 | $21.16 | $20.40 | $21.00 | $21.00 | 5,052,880 |
| 2023-01-17 | $21.36 | $21.36 | $20.48 | $20.82 | $20.82 | 3,214,270 |
| 2023-01-16 | $20.24 | $21.38 | $20.15 | $20.82 | $20.82 | 3,148,960 |
| 2023-01-13 | $20.70 | $20.88 | $20.12 | $20.27 | $20.27 | 2,672,520 |
| 2023-01-12 | $19.89 | $20.85 | $19.89 | $20.70 | $20.70 | 3,054,850 |
| 2023-01-11 | $20.49 | $20.52 | $19.96 | $19.99 | $19.99 | 2,036,680 |
| 2023-01-10 | $20.75 | $20.91 | $20.34 | $20.40 | $20.40 | 2,545,690 |
| 2023-01-09 | $20.85 | $21.16 | $20.55 | $20.66 | $20.66 | 3,213,420 |
| 2023-01-06 | $20.83 | $21.31 | $20.72 | $20.84 | $20.84 | 2,996,200 |
| 2023-01-05 | $20.91 | $21.47 | $20.70 | $21.02 | $21.02 | 3,029,990 |
| 2023-01-04 | $20.92 | $21.38 | $20.70 | $21.03 | $21.03 | 2,403,950 |
| 2023-01-03 | $20.60 | $21.35 | $20.20 | $21.00 | $21.00 | 3,719,090 |
| 2023-01-02 | $20.84 | $20.84 | $20.84 | $20.84 | $20.84 | 0 |
| 2022-12-30 | $20.31 | $21.02 | $19.95 | $20.84 | $20.84 | 6,256,920 |
| 2022-12-29 | $19.38 | $20.55 | $19.22 | $20.36 | $20.36 | 4,873,240 |
| 2022-12-28 | $19.16 | $19.35 | $18.81 | $19.25 | $19.25 | 2,533,930 |
| 2022-12-27 | $19.13 | $19.45 | $18.81 | $19.23 | $19.23 | 1,601,840 |
| 2022-12-26 | $18.73 | $19.38 | $18.42 | $19.23 | $19.23 | 3,081,270 |
| 2022-12-23 | $18.99 | $19.10 | $18.38 | $18.54 | $18.54 | 2,914,570 |
| 2022-12-22 | $19.16 | $19.32 | $18.84 | $19.02 | $19.02 | 1,305,850 |
| 2022-12-21 | $19.75 | $19.75 | $19.05 | $19.22 | $19.22 | 2,022,330 |
| 2022-12-20 | $19.70 | $19.94 | $19.51 | $19.60 | $19.60 | 1,269,320 |
| 2022-12-19 | $20.00 | $20.19 | $19.53 | $19.67 | $19.67 | 2,112,790 |
| 2022-12-16 | $20.18 | $20.18 | $19.62 | $19.70 | $19.70 | 1,256,440 |
| 2022-12-15 | $20.19 | $20.34 | $19.78 | $20.12 | $20.12 | 1,774,240 |
| 2022-12-14 | $20.13 | $20.58 | $19.90 | $20.03 | $20.03 | 2,044,390 |
| 2022-12-13 | $20.62 | $20.86 | $20.00 | $20.21 | $20.21 | 2,374,120 |
| 2022-12-12 | $20.58 | $21.15 | $20.40 | $20.89 | $20.89 | 1,768,830 |
| 2022-12-09 | $20.96 | $21.18 | $20.50 | $20.60 | $20.60 | 1,728,430 |
| 2022-12-08 | $21.49 | $21.60 | $20.85 | $21.00 | $21.00 | 1,864,170 |
| 2022-12-07 | $21.12 | $21.87 | $20.89 | $21.50 | $21.50 | 2,351,650 |
| 2022-12-06 | $20.65 | $21.37 | $20.50 | $21.31 | $21.31 | 2,367,360 |
| 2022-12-05 | $21.13 | $21.30 | $20.70 | $20.92 | $20.92 | 2,438,830 |
| 2022-12-01 | $20.71 | $22.35 | $20.59 | $21.08 | $21.08 | 4,666,750 |
| 2022-11-30 | $21.51 | $21.78 | $20.50 | $20.65 | $20.65 | 3,775,070 |
| 2022-11-29 | $20.50 | $22.02 | $20.35 | $21.70 | $21.70 | 4,418,360 |
| 2022-11-28 | $20.50 | $20.66 | $19.80 | $20.60 | $20.60 | 5,531,390 |
| 2022-11-25 | $21.20 | $21.25 | $20.85 | $20.87 | $20.87 | 2,266,840 |
| 2022-11-24 | $21.44 | $21.62 | $20.95 | $21.25 | $21.25 | 4,091,890 |
| 2022-11-23 | $23.00 | $23.00 | $21.40 | $21.55 | $21.55 | 7,318,760 |
| 2022-11-22 | $23.01 | $23.37 | $22.56 | $23.08 | $23.08 | 5,924,350 |
| 2022-11-21 | $21.88 | $23.79 | $21.21 | $23.19 | $23.19 | 10,692,750 |
| 2022-11-18 | $20.80 | $22.40 | $20.62 | $21.98 | $21.98 | 9,822,820 |
| 2022-11-17 | $20.93 | $21.00 | $20.20 | $20.75 | $20.75 | 2,839,330 |
| 2022-11-16 | $21.30 | $21.69 | $20.75 | $20.93 | $20.93 | 3,377,370 |
| 2022-11-15 | $19.91 | $21.60 | $19.71 | $21.49 | $21.49 | 8,426,350 |
| 2022-11-14 | $20.09 | $21.80 | $19.85 | $20.01 | $20.01 | 6,841,720 |
| 2022-11-11 | $19.70 | $20.39 | $19.37 | $20.05 | $20.05 | 5,247,230 |
| 2022-11-10 | $19.51 | $19.97 | $19.21 | $19.28 | $19.28 | 4,210,230 |
| 2022-11-09 | $19.88 | $20.19 | $19.60 | $19.90 | $19.90 | 2,197,850 |
| 2022-11-08 | $20.54 | $20.69 | $19.65 | $19.76 | $19.76 | 3,551,950 |
| 2022-11-07 | $20.31 | $20.80 | $19.85 | $20.54 | $20.54 | 4,425,740 |
| 2022-11-04 | $20.01 | $20.65 | $19.82 | $20.23 | $20.23 | 6,461,000 |
| 2022-11-03 | $20.50 | $20.94 | $19.93 | $20.11 | $20.11 | 5,395,930 |
| 2022-11-02 | $19.52 | $21.20 | $19.51 | $20.70 | $20.70 | 5,265,620 |
| 2022-11-01 | $19.49 | $19.99 | $19.18 | $19.78 | $19.78 | 5,396,560 |
| 2022-10-31 | $19.99 | $20.30 | $19.32 | $19.50 | $19.50 | 5,072,680 |
| 2022-10-28 | $20.22 | $20.66 | $19.88 | $20.01 | $20.01 | 8,045,120 |
| 2022-10-27 | $20.92 | $21.39 | $20.38 | $20.44 | $20.44 | 6,622,370 |
| 2022-10-26 | $20.98 | $21.55 | $20.62 | $21.10 | $21.10 | 8,361,770 |
| 2022-10-25 | $20.55 | $21.15 | $19.78 | $20.98 | $20.98 | 9,187,050 |
| 2022-10-24 | $19.50 | $21.08 | $19.10 | $20.80 | $20.80 | 10,924,320 |
| 2022-10-21 | $19.30 | $19.58 | $18.43 | $19.35 | $19.35 | 5,950,520 |
| 2022-10-20 | $18.69 | $19.30 | $18.09 | $19.05 | $19.05 | 7,347,450 |
| 2022-10-19 | $19.18 | $19.18 | $18.35 | $18.69 | $18.69 | 7,320,170 |
| 2022-10-18 | $19.13 | $19.60 | $18.82 | $19.25 | $19.25 | 9,376,700 |
| 2022-10-17 | $17.46 | $19.15 | $17.43 | $18.91 | $18.91 | 10,978,150 |
| 2022-10-14 | $16.14 | $17.62 | $16.14 | $17.43 | $17.43 | 7,288,470 |
| 2022-10-13 | $15.75 | $16.68 | $15.57 | $16.11 | $16.11 | 5,419,160 |
| 2022-10-12 | $14.72 | $15.83 | $14.68 | $15.75 | $15.75 | 5,453,940 |
| 2022-10-11 | $15.06 | $15.07 | $14.41 | $14.59 | $14.59 | 4,672,380 |
| 2022-10-10 | $15.74 | $15.80 | $14.81 | $14.93 | $14.93 | 2,838,990 |
| 2022-09-30 | $15.88 | $16.03 | $15.64 | $15.74 | $15.74 | 2,054,560 |
| 2022-09-29 | $16.16 | $16.22 | $15.83 | $15.88 | $15.88 | 1,465,590 |
| 2022-09-28 | $16.45 | $16.47 | $15.90 | $15.91 | $15.91 | 1,963,150 |
| 2022-09-27 | $16.15 | $16.49 | $16.00 | $16.45 | $16.45 | 2,662,640 |
| 2022-09-26 | $16.04 | $16.43 | $15.72 | $16.15 | $16.15 | 2,903,500 |
| 2022-09-23 | $16.60 | $16.80 | $15.64 | $16.05 | $16.05 | 4,316,000 |
| 2022-09-22 | $16.66 | $16.93 | $16.43 | $16.64 | $16.64 | 2,360,480 |
| 2022-09-21 | $16.92 | $17.21 | $16.70 | $16.78 | $16.78 | 3,630,780 |
| 2022-09-20 | $16.70 | $17.28 | $16.62 | $17.06 | $17.06 | 2,555,520 |
| 2022-09-19 | $16.87 | $17.23 | $16.60 | $16.72 | $16.72 | 3,124,720 |
| 2022-09-16 | $16.88 | $17.11 | $16.70 | $17.02 | $17.02 | 4,089,290 |
| 2022-09-15 | $17.50 | $17.68 | $16.63 | $16.88 | $16.88 | 4,693,430 |
| 2022-09-14 | $17.83 | $17.98 | $17.27 | $17.44 | $17.44 | 3,966,630 |
| 2022-09-13 | $17.92 | $18.21 | $17.62 | $18.04 | $18.04 | 2,123,010 |
| 2022-09-12 | $17.86 | $17.86 | $17.86 | $17.86 | $17.86 | 0 |
| 2022-09-09 | $17.51 | $17.89 | $17.28 | $17.86 | $17.86 | 2,928,070 |
| 2022-09-08 | $18.25 | $18.26 | $17.63 | $17.66 | $17.66 | 3,109,180 |
| 2022-09-07 | $17.66 | $18.35 | $17.46 | $18.22 | $18.22 | 4,658,580 |
| 2022-09-06 | $16.98 | $17.67 | $16.86 | $17.65 | $17.65 | 5,317,680 |
| 2022-09-05 | $17.27 | $17.37 | $16.75 | $16.98 | $16.98 | 3,814,510 |
| 2022-09-02 | $17.48 | $17.55 | $17.10 | $17.15 | $17.15 | 3,802,340 |
| 2022-09-01 | $17.32 | $17.54 | $17.14 | $17.30 | $17.30 | 2,915,390 |
| 2022-08-31 | $17.87 | $17.95 | $17.17 | $17.26 | $17.26 | 5,253,420 |
| 2022-08-30 | $18.21 | $18.25 | $17.67 | $17.78 | $17.78 | 3,709,950 |
| 2022-08-29 | $17.77 | $18.25 | $17.32 | $18.03 | $18.03 | 6,007,160 |
| 2022-08-26 | $18.56 | $18.57 | $17.80 | $17.91 | $17.91 | 5,543,920 |
| 2022-08-25 | $18.90 | $19.02 | $18.20 | $18.43 | $18.43 | 5,361,260 |
| 2022-08-24 | $19.44 | $19.55 | $18.57 | $18.63 | $18.63 | 5,814,970 |
| 2022-08-23 | $19.83 | $19.92 | $19.30 | $19.44 | $19.44 | 4,394,860 |
| 2022-08-22 | $19.88 | $20.07 | $19.33 | $19.82 | $19.82 | 5,480,820 |
| 2022-08-19 | $20.68 | $20.73 | $19.81 | $19.86 | $19.86 | 7,439,250 |
| 2022-08-18 | $20.41 | $21.07 | $20.04 | $20.75 | $20.75 | 9,098,470 |
| 2022-08-17 | $20.90 | $21.18 | $20.20 | $20.41 | $20.41 | 10,216,610 |
| 2022-08-16 | $21.37 | $22.10 | $21.20 | $21.63 | $21.63 | 5,937,300 |
| 2022-08-15 | $21.10 | $21.60 | $20.96 | $21.45 | $21.45 | 6,110,870 |
| 2022-08-12 | $21.98 | $22.50 | $21.03 | $21.17 | $21.17 | 11,105,000 |
| 2022-08-11 | $22.93 | $23.14 | $21.60 | $21.80 | $21.80 | 12,730,580 |
| 2022-08-10 | $22.65 | $23.17 | $22.44 | $22.85 | $22.85 | 5,263,220 |
| 2022-08-09 | $22.10 | $23.50 | $22.10 | $22.96 | $22.96 | 10,751,460 |
| 2022-08-08 | $21.97 | $22.69 | $21.61 | $22.09 | $22.09 | 7,183,210 |
| 2022-08-05 | $22.15 | $22.56 | $21.52 | $21.88 | $21.88 | 9,870,830 |
| 2022-08-04 | $21.41 | $22.21 | $20.99 | $22.06 | $22.06 | 14,821,660 |
| 2022-08-03 | $23.44 | $23.59 | $21.29 | $21.37 | $21.37 | 20,370,010 |
| 2022-08-02 | $23.78 | $24.97 | $22.77 | $23.66 | $23.66 | 21,454,090 |
| 2022-08-01 | $22.03 | $24.08 | $21.89 | $24.08 | $24.08 | 19,077,280 |
| 2022-07-29 | $21.55 | $22.32 | $21.28 | $21.89 | $21.89 | 18,130,280 |
| 2022-07-28 | $20.60 | $21.73 | $20.20 | $21.25 | $21.25 | 21,713,620 |
| 2022-07-27 | $18.48 | $20.35 | $18.40 | $20.35 | $20.35 | 18,649,820 |
| 2022-07-26 | $18.21 | $18.70 | $18.06 | $18.50 | $18.50 | 2,355,560 |
| 2022-07-25 | $18.82 | $19.15 | $18.32 | $18.33 | $18.33 | 2,963,970 |
| 2022-07-22 | $19.13 | $19.25 | $18.20 | $18.82 | $18.82 | 5,571,500 |
| 2022-07-21 | $19.16 | $19.53 | $18.67 | $19.05 | $19.05 | 5,506,460 |
| 2022-07-20 | $18.89 | $19.31 | $18.71 | $19.16 | $19.16 | 4,678,980 |
| 2022-07-19 | $18.93 | $19.44 | $18.50 | $18.59 | $18.59 | 5,009,790 |
| 2022-07-18 | $18.85 | $19.10 | $18.56 | $18.83 | $18.83 | 3,451,810 |
| 2022-07-15 | $19.45 | $19.90 | $18.80 | $18.83 | $18.83 | 4,941,120 |
| 2022-07-14 | $18.93 | $19.78 | $18.64 | $19.44 | $19.44 | 4,672,040 |
| 2022-07-13 | $19.45 | $19.83 | $18.72 | $18.76 | $18.76 | 6,775,840 |
| 2022-07-12 | $19.14 | $19.92 | $19.01 | $19.85 | $19.85 | 8,249,080 |
| 2022-07-11 | $19.51 | $19.61 | $18.48 | $18.85 | $18.85 | 6,483,320 |
| 2022-07-08 | $19.87 | $20.39 | $19.40 | $19.44 | $19.44 | 3,944,080 |
| 2022-07-07 | $19.68 | $20.20 | $19.40 | $19.64 | $19.64 | 5,786,220 |
| 2022-07-06 | $20.10 | $20.37 | $19.40 | $19.87 | $19.87 | 5,261,770 |
| 2022-07-05 | $21.10 | $21.21 | $19.90 | $20.13 | $20.13 | 6,399,300 |
| 2022-07-04 | $21.15 | $21.34 | $20.23 | $20.91 | $20.91 | 2,941,420 |
| 2022-07-01 | $20.98 | $21.45 | $20.71 | $20.94 | $20.94 | 2,449,550 |
| 2022-06-30 | $21.34 | $21.87 | $20.83 | $20.99 | $20.99 | 4,172,940 |
| 2022-06-29 | $22.39 | $23.07 | $21.05 | $21.36 | $21.36 | 6,138,420 |
| 2022-06-28 | $21.65 | $23.32 | $21.25 | $22.75 | $22.75 | 9,354,820 |
| 2022-06-27 | $21.96 | $22.11 | $21.27 | $21.64 | $21.64 | 8,027,840 |
| 2022-06-24 | $20.93 | $22.47 | $20.57 | $22.02 | $22.02 | 10,740,610 |
| 2022-06-23 | $19.20 | $21.15 | $19.20 | $20.89 | $20.89 | 11,624,440 |
| 2022-06-22 | $19.54 | $20.18 | $19.20 | $19.23 | $19.23 | 6,401,870 |
| 2022-06-21 | $18.80 | $20.60 | $18.73 | $20.04 | $20.04 | 12,098,680 |
| 2022-06-20 | $18.83 | $19.09 | $18.63 | $18.73 | $18.73 | 2,282,060 |
| 2022-06-17 | $18.50 | $18.98 | $18.16 | $18.79 | $18.79 | 2,335,180 |
| 2022-06-16 | $18.67 | $18.97 | $18.45 | $18.76 | $18.76 | 2,446,260 |
| 2022-06-15 | $18.21 | $19.09 | $18.21 | $18.67 | $18.67 | 4,265,120 |
| 2022-06-14 | $17.79 | $18.43 | $17.70 | $18.21 | $18.21 | 5,372,260 |
| 2022-06-13 | $17.40 | $18.38 | $17.34 | $18.12 | $18.12 | 4,439,710 |
| 2022-06-10 | $17.74 | $17.91 | $17.42 | $17.78 | $17.78 | 3,481,980 |
| 2022-06-09 | $19.01 | $19.01 | $17.48 | $17.90 | $17.90 | 5,784,640 |
| 2022-06-08 | $18.84 | $19.09 | $18.07 | $19.00 | $19.00 | 4,426,050 |
| 2022-06-07 | $26.53 | $26.60 | $25.41 | $25.91 | $18.29 | 3,523,310 |
| 2022-06-06 | $24.70 | $26.55 | $24.57 | $26.41 | $18.65 | 5,771,460 |
| 2022-06-02 | $24.05 | $24.78 | $23.77 | $24.73 | $17.46 | 4,429,930 |
| 2022-06-01 | $24.69 | $25.95 | $24.05 | $24.15 | $17.05 | 7,300,960 |
| 2022-05-31 | $22.98 | $25.00 | $22.82 | $24.72 | $17.45 | 7,761,140 |
| 2022-05-30 | $22.61 | $23.10 | $22.33 | $22.79 | $16.09 | 2,687,270 |
| 2022-05-27 | $23.10 | $23.21 | $22.30 | $22.69 | $16.02 | 4,155,560 |
| 2022-05-26 | $21.50 | $23.45 | $21.16 | $23.20 | $16.38 | 7,599,130 |
| 2022-05-25 | $21.50 | $21.60 | $20.82 | $21.32 | $15.05 | 2,602,100 |
| 2022-05-24 | $22.04 | $22.52 | $21.32 | $21.50 | $15.18 | 5,507,390 |
| 2022-05-23 | $22.28 | $22.51 | $21.50 | $22.02 | $15.55 | 4,963,760 |
| 2022-05-20 | $21.00 | $22.15 | $20.98 | $22.00 | $15.53 | 7,765,800 |
| 2022-05-19 | $20.74 | $21.17 | $20.59 | $21.11 | $14.90 | 4,143,540 |
| 2022-05-18 | $19.95 | $21.81 | $19.72 | $21.36 | $15.08 | 9,158,910 |
| 2022-05-17 | $20.15 | $20.42 | $19.53 | $19.97 | $14.10 | 7,638,350 |
| 2022-05-16 | $19.30 | $21.12 | $19.30 | $20.20 | $14.26 | 12,286,320 |
| 2022-05-13 | $19.67 | $19.90 | $18.92 | $19.20 | $13.56 | 5,553,880 |
| 2022-05-12 | $20.99 | $20.99 | $19.43 | $19.60 | $13.84 | 8,965,130 |
| 2022-05-11 | $19.00 | $20.48 | $18.67 | $20.48 | $14.46 | 4,306,750 |
| 2022-05-10 | $18.49 | $19.19 | $18.11 | $18.62 | $13.15 | 5,652,310 |
| 2022-05-09 | $20.08 | $20.17 | $18.26 | $18.75 | $13.24 | 4,138,940 |
| 2022-05-06 | $19.25 | $19.83 | $18.87 | $19.26 | $13.60 | 2,008,290 |
| 2022-05-05 | $19.58 | $20.18 | $19.38 | $19.82 | $13.99 | 4,555,390 |
| 2022-05-04 | $19.56 | $19.56 | $19.56 | $19.56 | $13.81 | 0 |
| 2022-05-03 | $19.56 | $19.56 | $19.56 | $19.56 | $13.81 | 0 |
| 2022-04-29 | $18.18 | $19.98 | $18.18 | $19.56 | $13.81 | 4,525,300 |
| 2022-04-28 | $19.24 | $19.64 | $18.70 | $19.07 | $13.46 | 4,217,780 |
| 2022-04-27 | $18.46 | $20.06 | $18.25 | $19.88 | $14.04 | 5,270,710 |
| 2022-04-26 | $19.90 | $21.00 | $18.78 | $18.97 | $13.39 | 4,355,300 |
| 2022-04-25 | $20.61 | $21.69 | $20.05 | $20.13 | $14.21 | 4,628,270 |
| 2022-04-22 | $22.07 | $22.25 | $21.40 | $21.71 | $15.33 | 3,977,980 |
| 2022-04-21 | $23.38 | $23.54 | $21.93 | $22.07 | $15.58 | 3,117,960 |
| 2022-04-20 | $22.81 | $23.76 | $22.81 | $23.14 | $16.34 | 2,684,450 |
| 2022-04-19 | $23.44 | $23.84 | $22.99 | $23.23 | $16.40 | 3,925,480 |
| 2022-04-18 | $23.58 | $23.72 | $22.62 | $23.60 | $16.66 | 3,083,040 |
| 2022-04-15 | $23.59 | $24.01 | $23.23 | $23.66 | $16.71 | 2,145,910 |
| 2022-04-14 | $24.35 | $24.43 | $23.58 | $23.70 | $16.73 | 2,939,700 |
| 2022-04-13 | $24.49 | $24.49 | $23.18 | $23.94 | $16.90 | 5,067,070 |
| 2022-04-12 | $24.85 | $24.85 | $23.50 | $24.36 | $17.20 | 4,066,540 |
| 2022-04-11 | $26.26 | $26.96 | $24.62 | $24.66 | $17.41 | 2,855,290 |
| 2022-04-08 | $26.85 | $26.87 | $25.60 | $26.35 | $18.60 | 2,718,430 |
| 2022-04-07 | $27.26 | $27.98 | $26.76 | $26.80 | $18.92 | 1,857,930 |
| 2022-04-06 | $28.90 | $28.90 | $27.22 | $27.86 | $19.67 | 3,441,210 |
| 2022-04-05 | $28.90 | $28.90 | $28.90 | $28.90 | $20.41 | 0 |
| 2022-04-04 | $28.90 | $28.90 | $28.90 | $28.90 | $20.41 | 0 |
| 2022-04-01 | $29.32 | $29.59 | $28.81 | $28.90 | $20.41 | 1,746,230 |
| 2022-03-31 | $29.20 | $29.64 | $28.72 | $29.35 | $20.72 | 2,500,290 |
| 2022-03-30 | $28.42 | $29.49 | $28.26 | $29.42 | $20.77 | 2,985,130 |
| 2022-03-29 | $29.17 | $29.27 | $28.15 | $28.42 | $20.07 | 2,303,970 |
| 2022-03-28 | $29.44 | $29.59 | $28.44 | $29.28 | $20.67 | 2,243,200 |
| 2022-03-25 | $29.96 | $30.44 | $29.25 | $29.45 | $20.79 | 1,578,200 |
| 2022-03-24 | $29.81 | $30.32 | $29.12 | $30.20 | $21.32 | 1,899,140 |
| 2022-03-23 | $29.45 | $30.00 | $29.10 | $29.81 | $21.05 | 1,018,930 |
| 2022-03-22 | $29.75 | $30.26 | $28.96 | $29.50 | $20.83 | 2,025,860 |
| 2022-03-21 | $30.66 | $31.16 | $29.71 | $29.85 | $21.08 | 2,442,930 |
| 2022-03-18 | $31.30 | $31.40 | $29.83 | $30.56 | $21.58 | 2,637,280 |
| 2022-03-17 | $28.50 | $30.78 | $28.50 | $30.78 | $21.73 | 3,986,160 |
| 2022-03-16 | $28.09 | $29.13 | $26.66 | $27.98 | $19.76 | 3,608,930 |
| 2022-03-15 | $30.19 | $30.19 | $27.65 | $27.65 | $19.52 | 2,480,900 |
| 2022-03-14 | $30.88 | $31.10 | $29.70 | $29.70 | $20.97 | 1,473,610 |
| 2022-03-11 | $30.50 | $31.35 | $29.30 | $31.19 | $22.02 | 1,765,360 |
| 2022-03-10 | $30.00 | $31.20 | $29.65 | $30.46 | $21.51 | 2,323,700 |
| 2022-03-09 | $30.98 | $31.00 | $28.38 | $29.67 | $20.95 | 4,217,310 |
| 2022-03-08 | $33.00 | $33.29 | $30.55 | $30.68 | $21.66 | 2,440,050 |
| 2022-03-07 | $34.08 | $34.18 | $32.24 | $32.40 | $22.88 | 1,909,100 |
| 2022-03-04 | $34.69 | $34.89 | $33.70 | $33.93 | $23.96 | 1,435,340 |
| 2022-03-03 | $35.16 | $35.40 | $34.40 | $34.55 | $24.39 | 1,021,100 |
| 2022-03-02 | $35.80 | $35.80 | $35.01 | $35.16 | $24.82 | 800,390 |
| 2022-03-01 | $36.28 | $36.29 | $35.10 | $35.60 | $25.14 | 1,423,100 |
| 2022-02-28 | $35.30 | $35.99 | $34.50 | $35.78 | $25.26 | 1,941,060 |
| 2022-02-25 | $35.06 | $35.77 | $34.92 | $35.30 | $24.92 | 1,311,930 |
| 2022-02-24 | $35.75 | $35.78 | $33.76 | $34.68 | $24.49 | 3,421,540 |
| 2022-02-23 | $34.51 | $35.81 | $34.48 | $35.54 | $25.09 | 2,505,400 |
| 2022-02-22 | $34.19 | $34.45 | $33.69 | $34.33 | $24.24 | 1,463,700 |
| 2022-02-21 | $34.28 | $34.43 | $33.90 | $33.94 | $23.96 | 1,457,900 |
| 2022-02-18 | $32.90 | $34.16 | $32.64 | $34.12 | $24.09 | 1,738,680 |
| 2022-02-17 | $32.86 | $33.44 | $32.76 | $33.18 | $23.43 | 1,342,320 |
| 2022-02-16 | $32.34 | $33.05 | $31.94 | $32.88 | $23.22 | 1,680,960 |
| 2022-02-15 | $31.51 | $32.35 | $31.00 | $32.26 | $22.78 | 1,855,170 |
| 2022-02-14 | $31.09 | $31.55 | $30.55 | $31.49 | $22.23 | 2,056,420 |
| 2022-02-11 | $32.06 | $32.31 | $30.95 | $31.06 | $21.93 | 1,906,440 |
| 2022-02-10 | $32.65 | $32.69 | $31.33 | $32.06 | $22.64 | 2,359,260 |
| 2022-02-09 | $32.39 | $32.72 | $30.75 | $32.52 | $22.96 | 3,638,640 |
| 2022-02-08 | $33.16 | $33.45 | $31.73 | $32.26 | $22.78 | 2,972,200 |
| 2022-02-07 | $34.80 | $35.21 | $32.89 | $32.98 | $23.29 | 3,949,040 |
| 2022-02-04 | $34.29 | $34.29 | $34.29 | $34.29 | $24.21 | 0 |
| 2022-02-03 | $34.29 | $34.29 | $34.29 | $34.29 | $24.21 | 0 |
| 2022-02-02 | $34.29 | $34.29 | $34.29 | $34.29 | $24.21 | 0 |
| 2022-02-01 | $34.29 | $34.29 | $34.29 | $34.29 | $24.21 | 0 |
| 2022-01-28 | $34.20 | $35.25 | $34.07 | $34.29 | $24.21 | 1,678,950 |
| 2022-01-27 | $34.60 | $35.30 | $34.00 | $34.04 | $24.03 | 1,542,610 |
| 2022-01-26 | $35.17 | $35.69 | $34.13 | $34.60 | $24.43 | 1,838,920 |
| 2022-01-25 | $36.11 | $36.60 | $35.17 | $35.17 | $24.83 | 2,310,690 |
| 2022-01-24 | $34.32 | $36.70 | $34.16 | $36.49 | $25.76 | 3,642,890 |
| 2022-01-21 | $35.75 | $35.75 | $34.16 | $34.43 | $24.31 | 2,004,710 |
| 2022-01-20 | $35.59 | $35.97 | $34.93 | $35.88 | $25.33 | 1,995,640 |
| 2022-01-19 | $35.65 | $36.14 | $35.15 | $35.22 | $24.87 | 1,440,850 |
| 2022-01-18 | $34.01 | $36.20 | $34.01 | $35.71 | $25.21 | 3,311,590 |
| 2022-01-17 | $34.71 | $35.88 | $34.00 | $35.00 | $24.71 | 3,887,100 |
| 2022-01-14 | $35.00 | $35.50 | $34.51 | $34.74 | $24.53 | 1,677,480 |
| 2022-01-13 | $36.71 | $36.72 | $34.70 | $35.10 | $24.78 | 3,350,180 |
| 2022-01-12 | $37.33 | $37.33 | $36.05 | $36.60 | $25.84 | 1,314,700 |
| 2022-01-11 | $37.69 | $37.87 | $36.44 | $36.55 | $25.81 | 1,539,980 |
| 2022-01-10 | $37.36 | $37.89 | $36.59 | $37.33 | $26.36 | 1,208,410 |
| 2022-01-07 | $37.34 | $38.25 | $37.10 | $37.37 | $26.39 | 2,333,750 |
| 2022-01-06 | $36.03 | $38.30 | $36.03 | $37.34 | $26.36 | 2,537,390 |
| 2022-01-05 | $38.00 | $38.09 | $35.88 | $35.94 | $25.38 | 2,976,110 |
| 2022-01-04 | $38.90 | $39.11 | $37.90 | $37.93 | $26.78 | 1,628,200 |
| 2022-01-03 | $38.90 | $38.90 | $38.90 | $38.90 | $27.47 | 0 |
| 2021-12-31 | $38.49 | $39.20 | $37.79 | $38.90 | $27.47 | 1,316,890 |
| 2021-12-30 | $37.90 | $39.20 | $37.76 | $38.21 | $26.98 | 1,735,600 |
| 2021-12-29 | $37.30 | $38.19 | $37.30 | $37.90 | $26.76 | 2,144,700 |
| 2021-12-28 | $37.34 | $37.58 | $37.02 | $37.34 | $26.36 | 1,267,090 |
| 2021-12-27 | $37.58 | $37.65 | $37.17 | $37.26 | $26.31 | 1,248,200 |
| 2021-12-24 | $38.00 | $38.09 | $37.18 | $37.45 | $26.44 | 1,346,600 |
| 2021-12-23 | $38.11 | $38.23 | $37.34 | $37.80 | $26.69 | 1,322,000 |
| 2021-12-22 | $38.00 | $38.54 | $37.70 | $37.99 | $26.82 | 1,232,410 |
| 2021-12-21 | $37.91 | $37.98 | $37.41 | $37.80 | $26.69 | 984,650 |
| 2021-12-20 | $38.62 | $38.86 | $37.56 | $37.60 | $26.55 | 2,319,600 |
| 2021-12-17 | $39.39 | $39.55 | $38.41 | $38.58 | $27.24 | 1,670,150 |
| 2021-12-16 | $40.20 | $40.50 | $39.28 | $39.37 | $27.80 | 2,677,250 |
| 2021-12-15 | $40.29 | $40.97 | $39.95 | $40.10 | $28.31 | 1,749,940 |
| 2021-12-14 | $40.33 | $41.06 | $39.99 | $40.30 | $28.45 | 2,614,320 |
| 2021-12-13 | $39.20 | $40.70 | $39.01 | $40.41 | $28.53 | 2,984,170 |
| 2021-12-10 | $39.24 | $39.85 | $38.91 | $39.32 | $27.76 | 1,406,360 |
| 2021-12-09 | $39.16 | $41.38 | $39.10 | $39.30 | $27.75 | 3,775,500 |
| 2021-12-08 | $38.37 | $39.08 | $37.91 | $38.69 | $27.32 | 1,613,920 |
| 2021-12-07 | $39.32 | $39.97 | $38.37 | $38.37 | $27.09 | 2,191,300 |
| 2021-12-06 | $38.70 | $40.60 | $38.70 | $39.35 | $27.78 | 3,669,390 |
| 2021-12-03 | $38.65 | $38.65 | $38.65 | $38.65 | $27.29 | 3,302,400 |
| 2021-12-02 | $37.71 | $37.71 | $37.71 | $37.71 | $26.63 | 2,749,370 |
| 2021-12-01 | $39.30 | $40.15 | $38.13 | $38.66 | $27.30 | 2,883,320 |
| 2021-11-30 | $39.99 | $40.34 | $38.55 | $38.96 | $27.51 | 2,286,300 |
| 2021-11-29 | $39.86 | $40.18 | $39.52 | $39.67 | $28.01 | 1,233,720 |
| 2021-11-26 | $40.17 | $40.95 | $40.00 | $40.13 | $28.33 | 1,033,590 |
| 2021-11-25 | $40.32 | $41.00 | $40.19 | $40.82 | $28.82 | 1,150,850 |
| 2021-11-24 | $41.16 | $41.67 | $39.90 | $40.32 | $28.47 | 2,034,150 |
| 2021-11-23 | $41.07 | $42.28 | $40.68 | $41.17 | $29.07 | 2,078,060 |
| 2021-11-22 | $42.03 | $42.32 | $40.84 | $41.10 | $29.02 | 2,054,250 |
| 2021-11-19 | $42.36 | $42.36 | $41.21 | $41.94 | $29.61 | 963,140 |
| 2021-11-18 | $42.56 | $42.56 | $41.20 | $41.64 | $29.40 | 1,511,700 |
| 2021-11-17 | $42.60 | $42.60 | $41.70 | $42.22 | $29.81 | 1,258,350 |
| 2021-11-16 | $42.17 | $43.31 | $41.50 | $42.17 | $29.77 | 2,101,890 |
| 2021-11-15 | $42.40 | $42.98 | $42.00 | $42.09 | $29.72 | 1,361,510 |
| 2021-11-12 | $42.39 | $43.06 | $41.60 | $42.44 | $29.97 | 1,746,010 |
| 2021-11-11 | $42.79 | $42.83 | $42.13 | $42.39 | $29.93 | 1,051,190 |
| 2021-11-10 | $42.80 | $43.10 | $42.41 | $42.61 | $30.09 | 962,590 |
| 2021-11-09 | $42.99 | $43.50 | $42.36 | $42.81 | $30.23 | 1,566,940 |
| 2021-11-08 | $43.66 | $44.60 | $42.51 | $43.12 | $30.45 | 1,686,090 |
| 2021-11-05 | $43.94 | $43.94 | $43.94 | $43.94 | $31.02 | 2,373,900 |
| 2021-11-04 | $43.73 | $44.18 | $41.90 | $43.94 | $31.02 | 3,581,620 |
| 2021-11-03 | $41.34 | $43.47 | $40.31 | $42.78 | $30.21 | 4,375,770 |
| 2021-11-02 | $41.31 | $44.16 | $40.28 | $40.61 | $28.67 | 6,361,540 |
| 2021-11-01 | $38.01 | $41.67 | $38.01 | $41.67 | $29.42 | 6,199,420 |
| 2021-10-29 | $36.94 | $38.15 | $36.94 | $37.88 | $26.75 | 1,609,330 |
| 2021-10-28 | $38.50 | $38.50 | $36.88 | $37.15 | $26.23 | 1,946,640 |
| 2021-10-27 | $38.76 | $38.97 | $37.90 | $38.37 | $27.09 | 1,557,550 |
| 2021-10-26 | $39.00 | $39.43 | $37.90 | $38.38 | $27.10 | 2,578,400 |
| 2021-10-25 | $39.78 | $40.23 | $37.88 | $39.04 | $27.56 | 3,192,940 |
| 2021-10-22 | $40.31 | $40.68 | $39.82 | $40.04 | $28.27 | 831,170 |
| 2021-10-21 | $41.13 | $42.14 | $39.80 | $40.31 | $28.46 | 1,864,460 |
| 2021-10-20 | $41.89 | $42.39 | $41.19 | $41.30 | $29.16 | 965,330 |
| 2021-10-19 | $41.82 | $42.47 | $41.82 | $42.13 | $29.75 | 776,710 |
| 2021-10-18 | $41.40 | $42.62 | $41.01 | $41.81 | $29.52 | 983,020 |
| 2021-10-15 | $41.79 | $42.50 | $40.66 | $41.01 | $28.96 | 1,460,220 |
| 2021-10-14 | $40.75 | $42.33 | $40.74 | $42.04 | $29.68 | 1,085,050 |
| 2021-10-13 | $41.82 | $42.00 | $40.50 | $40.93 | $28.90 | 1,745,360 |
| 2021-10-12 | $42.08 | $42.39 | $40.71 | $41.37 | $29.21 | 1,390,630 |
| 2021-10-11 | $43.78 | $44.28 | $42.06 | $42.08 | $29.71 | 1,214,290 |
| 2021-10-08 | $43.66 | $44.75 | $43.26 | $43.78 | $30.91 | 1,988,520 |
| 2021-10-07 | $42.41 | $42.41 | $42.41 | $42.41 | $29.94 | 0 |
| 2021-10-06 | $42.41 | $42.41 | $42.41 | $42.41 | $29.94 | 0 |
| 2021-09-30 | $41.50 | $43.36 | $41.50 | $42.41 | $29.94 | 1,294,270 |
| 2021-09-29 | $41.50 | $41.98 | $40.89 | $41.04 | $28.98 | 1,214,970 |
| 2021-09-28 | $41.69 | $42.60 | $41.06 | $41.85 | $29.55 | 1,257,520 |
| 2021-09-27 | $44.26 | $44.61 | $40.99 | $41.68 | $29.43 | 3,645,060 |
| 2021-09-24 | $44.73 | $45.48 | $44.08 | $44.51 | $31.43 | 1,432,440 |
| 2021-09-23 | $44.30 | $45.69 | $44.30 | $45.39 | $32.05 | 1,503,490 |
| 2021-09-22 | $45.23 | $45.50 | $43.84 | $44.30 | $31.28 | 1,746,310 |
| 2021-09-21 | $45.50 | $45.50 | $45.50 | $45.50 | $32.13 | 0 |
| 2021-09-20 | $45.50 | $45.50 | $45.50 | $45.50 | $32.13 | 0 |
| 2021-09-17 | $44.72 | $46.00 | $44.01 | $45.50 | $32.13 | 1,603,510 |
| 2021-09-16 | $46.00 | $46.16 | $44.06 | $44.50 | $31.42 | 2,268,320 |
| 2021-09-15 | $45.53 | $46.73 | $44.38 | $45.98 | $32.46 | 1,822,580 |
| 2021-09-14 | $45.00 | $47.20 | $44.99 | $45.80 | $32.34 | 2,391,870 |
| 2021-09-13 | $44.40 | $46.20 | $43.30 | $45.22 | $31.93 | 3,422,080 |
| 2021-09-10 | $48.39 | $48.39 | $43.79 | $44.68 | $31.55 | 9,708,250 |
| 2021-09-09 | $44.45 | $48.64 | $44.00 | $48.64 | $34.34 | 9,063,130 |
| 2021-09-08 | $42.50 | $44.66 | $41.41 | $44.22 | $31.22 | 4,150,360 |
| 2021-09-07 | $42.15 | $43.90 | $41.81 | $41.96 | $29.63 | 3,844,530 |
| 2021-09-06 | $40.76 | $42.36 | $40.01 | $41.74 | $29.47 | 4,502,240 |
| 2021-09-03 | $41.81 | $42.01 | $40.00 | $40.49 | $28.59 | 2,641,710 |
| 2021-09-02 | $41.80 | $42.70 | $40.99 | $41.51 | $29.31 | 2,695,010 |
| 2021-09-01 | $44.28 | $45.08 | $41.78 | $42.07 | $29.70 | 3,232,710 |
| 2021-08-31 | $43.25 | $43.78 | $42.00 | $43.14 | $30.46 | 3,633,340 |
| 2021-08-30 | $44.99 | $44.99 | $42.88 | $43.26 | $30.54 | 3,870,470 |
| 2021-08-27 | $43.46 | $44.90 | $43.36 | $44.40 | $31.35 | 2,262,100 |
| 2021-08-26 | $45.18 | $45.80 | $43.33 | $43.82 | $30.94 | 2,197,240 |
| 2021-08-25 | $45.13 | $46.00 | $44.27 | $45.46 | $32.10 | 2,163,650 |
| 2021-08-24 | $46.18 | $47.25 | $44.77 | $45.40 | $32.05 | 2,564,980 |
| 2021-08-23 | $43.00 | $46.18 | $42.16 | $45.96 | $32.45 | 3,480,400 |
| 2021-08-20 | $43.48 | $44.49 | $42.04 | $43.00 | $30.36 | 2,826,720 |
| 2021-08-19 | $42.68 | $43.80 | $41.85 | $42.90 | $30.29 | 3,608,450 |
| 2021-08-18 | $44.44 | $44.78 | $42.70 | $43.18 | $30.49 | 3,011,920 |
| 2021-08-17 | $45.02 | $45.57 | $43.21 | $43.80 | $30.93 | 3,947,670 |
| 2021-08-16 | $45.70 | $46.80 | $44.60 | $45.03 | $31.79 | 3,115,090 |
| 2021-08-13 | $45.91 | $47.22 | $45.40 | $46.50 | $32.83 | 4,419,780 |
| 2021-08-12 | $48.94 | $49.25 | $45.05 | $45.39 | $32.05 | 7,263,760 |
| 2021-08-11 | $49.38 | $50.00 | $47.80 | $48.96 | $34.57 | 2,516,290 |
| 2021-08-10 | $48.84 | $49.38 | $48.18 | $49.34 | $34.84 | 2,380,100 |
| 2021-08-09 | $47.81 | $49.82 | $46.66 | $48.94 | $34.55 | 3,887,600 |
| 2021-08-06 | $47.18 | $48.50 | $46.53 | $47.80 | $33.75 | 2,136,470 |
| 2021-08-05 | $47.80 | $48.60 | $46.27 | $47.18 | $33.31 | 5,147,620 |
| 2021-08-04 | $44.80 | $47.99 | $44.17 | $47.90 | $33.82 | 4,488,620 |
| 2021-08-03 | $44.00 | $46.24 | $43.05 | $44.98 | $31.76 | 5,213,630 |
| 2021-08-02 | $41.23 | $44.20 | $40.61 | $43.81 | $30.93 | 4,364,820 |
| 2021-07-30 | $43.59 | $43.89 | $41.51 | $42.11 | $29.73 | 4,059,860 |
| 2021-07-29 | $42.50 | $44.90 | $42.30 | $43.70 | $30.85 | 5,019,720 |
| 2021-07-28 | $41.32 | $44.20 | $40.83 | $41.79 | $29.51 | 8,009,460 |
| 2021-07-27 | $44.12 | $46.91 | $41.52 | $41.72 | $29.46 | 6,394,160 |
| 2021-07-26 | $42.86 | $44.28 | $41.70 | $43.45 | $30.68 | 3,614,210 |
| 2021-07-23 | $43.78 | $44.90 | $42.63 | $42.88 | $30.28 | 3,803,350 |
| 2021-07-22 | $44.04 | $44.60 | $42.86 | $44.40 | $31.35 | 4,287,860 |
| 2021-07-21 | $44.10 | $45.11 | $43.88 | $44.42 | $31.36 | 5,867,280 |
| 2021-07-20 | $42.98 | $45.38 | $41.10 | $45.27 | $31.96 | 9,778,200 |
| 2021-07-19 | $38.68 | $42.02 | $38.20 | $42.02 | $29.67 | 10,632,930 |
| 2021-07-16 | $38.52 | $38.97 | $38.00 | $38.20 | $26.97 | 3,535,460 |
| 2021-07-15 | $36.95 | $38.67 | $36.36 | $38.14 | $26.93 | 3,112,040 |
| 2021-07-14 | $37.72 | $37.95 | $36.95 | $37.28 | $26.32 | 2,263,970 |
| 2021-07-13 | $39.33 | $39.54 | $37.22 | $37.35 | $26.37 | 4,821,860 |
| 2021-07-12 | $38.17 | $40.68 | $38.11 | $38.82 | $27.41 | 4,879,520 |
| 2021-07-09 | $38.23 | $38.37 | $37.10 | $37.92 | $26.77 | 2,092,760 |
| 2021-07-08 | $38.53 | $39.39 | $37.71 | $37.85 | $26.72 | 2,262,460 |
| 2021-07-07 | $38.27 | $38.91 | $37.38 | $38.60 | $27.25 | 3,729,980 |
| 2021-07-06 | $37.70 | $38.20 | $37.06 | $37.90 | $26.76 | 2,329,920 |
| 2021-07-05 | $38.20 | $38.71 | $36.60 | $37.65 | $26.58 | 4,097,630 |
| 2021-07-02 | $37.25 | $38.88 | $37.25 | $38.15 | $26.94 | 3,054,490 |
| 2021-07-01 | $40.40 | $42.26 | $38.60 | $39.04 | $27.56 | 6,984,340 |
| 2021-06-30 | $37.45 | $39.85 | $37.45 | $39.50 | $27.89 | 4,414,000 |
| 2021-06-29 | $37.15 | $37.49 | $36.60 | $37.20 | $26.27 | 1,050,310 |
| 2021-06-28 | $37.08 | $37.43 | $36.83 | $37.10 | $26.19 | 1,600,400 |
| 2021-06-25 | $36.38 | $37.50 | $36.38 | $37.08 | $26.18 | 1,189,600 |
| 2021-06-24 | $37.54 | $37.55 | $36.44 | $36.70 | $25.91 | 1,867,100 |
| 2021-06-23 | $38.24 | $38.49 | $37.30 | $37.55 | $26.51 | 2,105,490 |
| 2021-06-22 | $35.51 | $38.55 | $35.43 | $38.15 | $26.94 | 4,047,860 |
| 2021-06-21 | $34.31 | $35.62 | $34.06 | $35.42 | $25.01 | 2,624,350 |
| 2021-06-18 | $34.24 | $35.10 | $34.00 | $34.54 | $24.39 | 1,664,130 |
| 2021-06-17 | $34.35 | $35.31 | $34.00 | $34.36 | $24.26 | 1,173,560 |
| 2021-06-16 | $35.00 | $35.24 | $34.00 | $34.35 | $24.25 | 1,556,450 |
| 2021-06-15 | $35.96 | $36.51 | $35.01 | $35.03 | $24.73 | 1,389,550 |
| 2021-06-14 | $36.38 | $36.38 | $36.38 | $36.38 | $25.69 | 0 |
| 2021-06-11 | $37.82 | $37.98 | $36.37 | $36.38 | $25.69 | 2,371,100 |
| 2021-06-10 | $35.60 | $38.10 | $35.60 | $37.81 | $26.70 | 3,213,550 |
| 2021-06-09 | $36.65 | $36.65 | $35.58 | $35.60 | $25.14 | 1,095,300 |
| 2021-06-08 | $36.53 | $37.23 | $36.05 | $36.37 | $25.68 | 1,273,390 |
| 2021-06-07 | $36.30 | $37.41 | $35.81 | $36.77 | $25.78 | 1,686,010 |
| 2021-06-04 | $36.05 | $36.58 | $35.80 | $36.32 | $25.47 | 869,060 |
| 2021-06-03 | $36.53 | $37.18 | $36.05 | $36.30 | $25.45 | 1,822,850 |
| 2021-06-02 | $37.59 | $37.59 | $36.22 | $36.53 | $25.62 | 1,656,440 |
| 2021-06-01 | $38.20 | $38.20 | $36.78 | $37.30 | $26.16 | 2,734,670 |
| 2021-05-31 | $38.10 | $38.38 | $37.35 | $37.90 | $26.58 | 2,023,840 |
| 2021-05-28 | $38.77 | $39.00 | $38.01 | $38.71 | $27.14 | 1,678,810 |
| 2021-05-27 | $38.97 | $39.12 | $38.27 | $38.77 | $27.19 | 1,558,370 |
| 2021-05-26 | $37.71 | $39.00 | $37.56 | $38.79 | $27.20 | 2,389,440 |
| 2021-05-25 | $37.30 | $38.46 | $37.30 | $37.66 | $26.41 | 1,507,490 |
| 2021-05-24 | $37.36 | $38.15 | $37.06 | $37.34 | $26.18 | 1,167,080 |
| 2021-05-21 | $37.50 | $38.60 | $37.50 | $37.89 | $26.57 | 1,182,380 |
| 2021-05-20 | $37.86 | $38.66 | $37.31 | $37.71 | $26.44 | 1,335,230 |
| 2021-05-19 | $38.20 | $38.46 | $37.51 | $37.80 | $26.51 | 1,527,830 |
| 2021-05-18 | $38.09 | $38.65 | $37.22 | $38.25 | $26.82 | 1,265,430 |
| 2021-05-17 | $37.60 | $37.93 | $36.60 | $37.79 | $26.50 | 1,781,880 |
| 2021-05-14 | $35.75 | $37.70 | $35.43 | $37.40 | $26.23 | 2,074,530 |
| 2021-05-13 | $35.62 | $36.16 | $34.88 | $35.75 | $25.07 | 1,548,540 |
| 2021-05-12 | $35.57 | $36.04 | $34.30 | $35.96 | $25.22 | 2,405,440 |
| 2021-05-11 | $35.43 | $36.11 | $35.25 | $35.57 | $24.94 | 1,811,260 |
| 2021-05-10 | $36.57 | $37.28 | $35.20 | $35.55 | $24.93 | 2,770,850 |
| 2021-05-07 | $38.63 | $38.68 | $36.03 | $36.57 | $25.64 | 2,676,310 |
| 2021-05-06 | $39.59 | $39.59 | $37.80 | $38.37 | $26.91 | 2,248,480 |
| 2021-05-05 | $39.18 | $39.18 | $39.18 | $39.18 | $27.47 | 0 |
| 2021-05-04 | $39.18 | $39.18 | $39.18 | $39.18 | $27.47 | 0 |
| 2021-04-30 | $38.96 | $39.89 | $38.96 | $39.18 | $27.47 | 2,306,590 |
| 2021-04-29 | $38.62 | $39.93 | $38.60 | $38.77 | $27.19 | 2,293,460 |
| 2021-04-28 | $40.50 | $40.64 | $37.68 | $39.00 | $27.35 | 4,111,110 |
| 2021-04-27 | $39.74 | $41.10 | $39.11 | $40.65 | $28.51 | 2,004,970 |
| 2021-04-26 | $39.64 | $41.38 | $39.41 | $39.73 | $27.86 | 2,629,550 |
| 2021-04-23 | $38.84 | $40.10 | $38.82 | $39.96 | $28.02 | 1,362,670 |
| 2021-04-22 | $40.80 | $40.96 | $38.80 | $38.82 | $27.22 | 2,097,020 |
| 2021-04-21 | $40.08 | $40.71 | $39.55 | $40.38 | $28.32 | 1,675,750 |
| 2021-04-20 | $38.63 | $40.30 | $38.36 | $40.09 | $28.11 | 2,335,370 |
| 2021-04-19 | $37.95 | $38.80 | $37.95 | $38.63 | $27.09 | 1,653,830 |
| 2021-04-16 | $38.81 | $39.17 | $37.77 | $38.49 | $26.99 | 1,420,720 |
| 2021-04-15 | $38.76 | $39.20 | $37.97 | $38.99 | $27.34 | 1,287,090 |
| 2021-04-14 | $37.50 | $38.59 | $37.50 | $38.45 | $26.96 | 1,118,560 |
| 2021-04-13 | $37.47 | $38.50 | $36.67 | $37.64 | $26.39 | 1,436,260 |
| 2021-04-12 | $38.80 | $38.98 | $36.63 | $37.19 | $26.08 | 2,033,640 |
| 2021-04-09 | $39.24 | $39.67 | $38.65 | $38.80 | $27.21 | 1,172,750 |
| 2021-04-08 | $39.33 | $40.01 | $39.01 | $39.54 | $27.73 | 1,724,180 |
| 2021-04-07 | $40.19 | $40.57 | $38.55 | $39.56 | $27.74 | 3,090,550 |
| 2021-04-06 | $40.52 | $41.35 | $39.88 | $40.60 | $28.47 | 2,758,320 |
| 2021-04-05 | $40.20 | $40.20 | $40.20 | $40.20 | $28.19 | 0 |
| 2021-04-02 | $38.69 | $40.28 | $38.45 | $40.20 | $28.19 | 3,081,490 |
| 2021-04-01 | $37.51 | $38.60 | $37.00 | $38.43 | $26.95 | 2,921,030 |
| 2021-03-31 | $37.55 | $37.67 | $37.00 | $37.51 | $26.30 | 1,649,660 |
| 2021-03-30 | $36.97 | $37.68 | $36.81 | $37.37 | $26.21 | 1,821,590 |
| 2021-03-29 | $36.20 | $37.47 | $35.95 | $36.80 | $25.81 | 2,853,020 |
| 2021-03-26 | $35.90 | $36.89 | $35.61 | $35.95 | $25.21 | 1,857,160 |
| 2021-03-25 | $36.42 | $36.70 | $35.68 | $35.95 | $25.21 | 2,083,480 |
| 2021-03-24 | $36.61 | $37.37 | $36.04 | $36.40 | $25.53 | 2,549,570 |
| 2021-03-23 | $37.31 | $37.72 | $35.89 | $36.53 | $25.62 | 3,274,780 |
| 2021-03-22 | $37.45 | $39.99 | $36.70 | $37.14 | $26.04 | 6,702,060 |
| 2021-03-19 | $37.05 | $38.85 | $36.92 | $37.15 | $26.05 | 4,637,530 |
| 2021-03-18 | $34.48 | $38.07 | $34.48 | $37.76 | $26.48 | 5,644,640 |
| 2021-03-17 | $33.30 | $34.78 | $33.15 | $34.65 | $24.30 | 3,196,930 |
| 2021-03-16 | $33.00 | $34.00 | $33.00 | $33.22 | $23.30 | 2,045,730 |
| 2021-03-15 | $33.62 | $34.78 | $33.22 | $33.58 | $23.55 | 3,044,050 |
| 2021-03-12 | $35.49 | $35.49 | $32.99 | $33.35 | $23.39 | 3,314,820 |
| 2021-03-11 | $33.51 | $34.97 | $33.00 | $34.52 | $24.21 | 2,608,940 |
| 2021-03-10 | $34.07 | $34.69 | $33.12 | $33.51 | $23.50 | 2,977,550 |
| 2021-03-09 | $34.59 | $35.58 | $32.92 | $33.68 | $23.62 | 5,319,610 |
| 2021-03-08 | $37.54 | $38.20 | $34.39 | $34.46 | $24.16 | 4,242,900 |
| 2021-03-05 | $35.93 | $37.60 | $35.56 | $36.70 | $25.74 | 3,055,070 |
| 2021-03-04 | $38.46 | $38.80 | $37.00 | $37.29 | $26.15 | 2,949,490 |
| 2021-03-03 | $38.43 | $38.80 | $37.33 | $38.53 | $27.02 | 2,747,440 |
| 2021-03-02 | $38.00 | $40.52 | $37.68 | $38.33 | $26.88 | 5,757,820 |
| 2021-03-01 | $35.50 | $38.15 | $35.08 | $37.97 | $26.63 | 6,128,690 |
| 2021-02-26 | $34.29 | $36.00 | $33.89 | $35.65 | $25.00 | 5,146,130 |
| 2021-02-25 | $35.63 | $36.45 | $34.34 | $34.80 | $24.40 | 3,565,440 |
| 2021-02-24 | $35.86 | $37.89 | $35.00 | $35.35 | $24.79 | 3,889,650 |
| 2021-02-23 | $38.38 | $38.38 | $35.70 | $36.06 | $25.29 | 4,398,510 |
| 2021-02-22 | $40.45 | $41.24 | $36.85 | $37.92 | $26.59 | 7,091,410 |
| 2021-02-19 | $42.92 | $43.06 | $39.40 | $40.67 | $28.52 | 5,040,780 |
| 2021-02-18 | $43.85 | $44.29 | $42.42 | $42.77 | $29.99 | 3,087,880 |
| 2021-02-17 | $43.81 | $43.81 | $43.81 | $43.81 | $30.72 | 0 |
| 2021-02-16 | $43.81 | $43.81 | $43.81 | $43.81 | $30.72 | 0 |
| 2021-02-15 | $43.81 | $43.81 | $43.81 | $43.81 | $30.72 | 0 |
| 2021-02-12 | $43.81 | $43.81 | $43.81 | $43.81 | $30.72 | 0 |
| 2021-02-11 | $43.81 | $43.81 | $43.81 | $43.81 | $30.72 | 0 |
| 2021-02-10 | $44.63 | $45.15 | $43.17 | $43.81 | $30.72 | 3,031,310 |
| 2021-02-09 | $43.42 | $44.89 | $42.72 | $44.16 | $30.97 | 2,833,670 |
| 2021-02-08 | $40.78 | $43.88 | $40.50 | $43.21 | $30.30 | 5,270,510 |
| 2021-02-05 | $43.99 | $44.39 | $40.12 | $40.38 | $28.32 | 6,612,900 |
| 2021-02-04 | $45.10 | $47.00 | $42.88 | $43.99 | $30.85 | 6,383,530 |
| 2021-02-03 | $43.76 | $46.30 | $43.51 | $45.98 | $32.24 | 5,144,330 |
| 2021-02-02 | $45.00 | $45.30 | $43.47 | $43.75 | $30.68 | 3,666,980 |
| 2021-02-01 | $43.92 | $45.50 | $43.33 | $44.90 | $31.49 | 3,878,130 |
| 2021-01-29 | $42.85 | $45.50 | $42.02 | $43.94 | $30.81 | 7,487,910 |
| 2021-01-28 | $43.57 | $45.00 | $41.68 | $42.00 | $29.45 | 5,814,000 |
| 2021-01-27 | $44.99 | $45.96 | $42.67 | $43.96 | $30.83 | 5,874,490 |
| 2021-01-26 | $44.00 | $45.78 | $39.91 | $44.31 | $31.07 | 5,991,840 |
| 2021-01-25 | $42.32 | $46.17 | $42.02 | $43.35 | $30.40 | 6,813,820 |
| 2021-01-22 | $39.28 | $43.51 | $39.08 | $42.43 | $29.75 | 8,077,620 |
| 2021-01-21 | $36.05 | $39.94 | $36.05 | $39.83 | $27.93 | 7,970,890 |
| 2021-01-20 | $36.32 | $36.86 | $35.10 | $36.31 | $25.46 | 5,619,030 |
| 2021-01-19 | $36.08 | $36.70 | $35.68 | $35.80 | $25.10 | 5,437,510 |
| 2021-01-18 | $34.80 | $36.33 | $32.00 | $35.14 | $24.64 | 7,830,160 |
| 2021-01-15 | $35.33 | $35.50 | $33.28 | $34.93 | $24.49 | 5,361,200 |
| 2021-01-14 | $34.11 | $36.30 | $32.67 | $34.61 | $24.27 | 8,640,010 |
| 2021-01-13 | $31.73 | $34.66 | $31.73 | $33.68 | $23.62 | 13,306,420 |
| 2021-01-12 | $28.72 | $31.59 | $28.57 | $31.59 | $22.15 | 10,465,220 |
| 2021-01-11 | $28.36 | $29.27 | $28.18 | $28.72 | $20.14 | 5,664,900 |
| 2021-01-08 | $29.36 | $29.87 | $28.04 | $28.87 | $20.24 | 6,193,150 |
| 2021-01-07 | $28.60 | $29.64 | $27.72 | $29.55 | $20.72 | 9,130,770 |
| 2021-01-06 | $26.49 | $28.70 | $26.40 | $28.64 | $20.08 | 8,179,670 |
| 2021-01-05 | $26.49 | $27.12 | $26.29 | $26.75 | $18.76 | 3,688,290 |
| 2021-01-04 | $26.56 | $27.20 | $26.30 | $26.38 | $18.50 | 4,332,750 |
| 2021-01-01 | $26.58 | $26.58 | $26.58 | $26.58 | $18.64 | 0 |
| 2020-12-31 | $26.77 | $27.00 | $26.20 | $26.58 | $18.64 | 4,016,860 |
| 2020-12-30 | $26.82 | $27.20 | $26.29 | $26.68 | $18.71 | 4,595,190 |
| 2020-12-29 | $27.70 | $27.70 | $26.19 | $26.68 | $18.71 | 5,186,700 |
| 2020-12-28 | $28.78 | $28.95 | $27.27 | $27.42 | $19.23 | 12,535,800 |
| 2020-12-25 | $27.74 | $28.66 | $27.36 | $28.64 | $20.08 | 4,715,750 |
| 2020-12-24 | $27.60 | $28.12 | $27.29 | $27.74 | $19.45 | 3,739,040 |
| 2020-12-23 | $27.50 | $28.06 | $26.81 | $27.74 | $19.45 | 5,934,860 |
| 2020-12-22 | $27.65 | $28.46 | $27.20 | $27.23 | $19.09 | 5,370,050 |
| 2020-12-21 | $28.09 | $28.34 | $27.29 | $27.72 | $19.44 | 4,635,840 |
| 2020-12-18 | $28.82 | $29.35 | $27.90 | $27.92 | $19.58 | 4,590,450 |
| 2020-12-17 | $27.39 | $29.36 | $27.10 | $28.99 | $20.33 | 4,631,640 |
| 2020-12-16 | $27.99 | $28.30 | $27.22 | $27.42 | $19.23 | 4,879,230 |
| 2020-12-15 | $27.90 | $28.96 | $27.69 | $27.73 | $19.45 | 3,692,250 |
| 2020-12-14 | $27.99 | $28.27 | $27.31 | $27.74 | $19.45 | 4,308,200 |
| 2020-12-11 | $29.10 | $29.20 | $27.73 | $27.86 | $19.54 | 4,233,800 |
| 2020-12-10 | $29.29 | $29.29 | $28.01 | $28.84 | $20.22 | 2,891,460 |
| 2020-12-09 | $30.18 | $30.18 | $29.01 | $29.06 | $20.38 | 4,496,350 |
| 2020-12-08 | $29.80 | $30.66 | $29.25 | $29.70 | $20.83 | 6,363,290 |
| 2020-12-07 | $28.50 | $30.12 | $28.30 | $29.40 | $20.62 | 6,026,740 |
| 2020-12-04 | $28.23 | $28.76 | $28.02 | $28.35 | $19.88 | 2,793,040 |
| 2020-12-03 | $29.40 | $29.40 | $27.90 | $28.22 | $19.79 | 6,635,650 |
| 2020-12-02 | $26.84 | $29.44 | $26.84 | $29.44 | $20.64 | 8,720,600 |
| 2020-12-01 | $25.85 | $27.20 | $25.63 | $26.76 | $18.77 | 5,595,160 |
| 2020-11-30 | $26.05 | $26.31 | $25.30 | $26.00 | $18.23 | 5,369,900 |
| 2020-11-27 | $24.69 | $26.36 | $24.31 | $25.96 | $18.20 | 6,614,510 |
| 2020-11-26 | $23.53 | $24.70 | $23.42 | $24.60 | $17.25 | 6,314,170 |
| 2020-11-25 | $24.35 | $24.35 | $23.50 | $23.55 | $16.51 | 3,672,800 |
| 2020-11-24 | $23.93 | $24.32 | $23.22 | $24.05 | $16.86 | 4,307,390 |
| 2020-11-23 | $25.30 | $25.53 | $23.70 | $23.88 | $16.75 | 6,565,450 |
| 2020-11-20 | $23.60 | $25.35 | $23.33 | $25.16 | $17.64 | 6,721,420 |
| 2020-11-19 | $23.35 | $23.50 | $22.52 | $23.36 | $16.38 | 2,492,150 |
| 2020-11-18 | $23.25 | $23.60 | $22.91 | $23.10 | $16.20 | 2,714,030 |
| 2020-11-17 | $23.35 | $23.35 | $22.50 | $22.99 | $16.12 | 4,521,250 |
| 2020-11-16 | $23.20 | $23.61 | $23.17 | $23.47 | $16.46 | 1,938,240 |
| 2020-11-13 | $23.83 | $23.99 | $23.25 | $23.55 | $16.51 | 1,939,990 |
| 2020-11-12 | $23.00 | $24.12 | $23.00 | $23.88 | $16.75 | 3,501,020 |
| 2020-11-11 | $24.00 | $24.14 | $23.00 | $23.10 | $16.20 | 2,594,800 |
| 2020-11-10 | $24.40 | $24.70 | $23.89 | $24.01 | $16.84 | 2,531,490 |
| 2020-11-09 | $25.25 | $25.30 | $23.82 | $24.08 | $16.89 | 4,749,410 |
| 2020-11-06 | $25.13 | $25.50 | $24.31 | $24.47 | $17.16 | 3,754,840 |
| 2020-11-05 | $23.20 | $25.05 | $23.20 | $25.03 | $17.55 | 5,770,880 |
| 2020-11-04 | $22.76 | $23.64 | $22.45 | $23.20 | $16.27 | 4,263,580 |
| 2020-11-03 | $22.85 | $22.91 | $22.01 | $22.88 | $16.04 | 3,122,950 |
| 2020-11-02 | $23.19 | $23.71 | $22.53 | $22.84 | $16.02 | 2,925,670 |
| 2020-10-30 | $22.99 | $23.85 | $22.80 | $22.88 | $16.04 | 2,927,590 |
| 2020-10-29 | $23.25 | $24.06 | $23.25 | $23.48 | $16.47 | 1,876,930 |
| 2020-10-28 | $23.86 | $23.90 | $23.17 | $23.67 | $16.60 | 2,607,800 |
| 2020-10-27 | $22.75 | $23.52 | $22.21 | $23.37 | $16.39 | 3,227,500 |
| 2020-10-26 | $22.37 | $22.88 | $21.51 | $22.67 | $15.90 | 2,069,540 |
| 2020-10-23 | $23.69 | $23.69 | $22.28 | $22.35 | $15.67 | 2,046,370 |
| 2020-10-22 | $23.45 | $23.85 | $23.13 | $23.47 | $16.46 | 2,063,640 |
| 2020-10-21 | $24.21 | $24.69 | $23.42 | $23.60 | $16.55 | 2,519,100 |
| 2020-10-20 | $24.11 | $24.56 | $23.97 | $24.21 | $16.98 | 2,633,620 |
| 2020-10-19 | $24.70 | $24.89 | $24.11 | $24.31 | $17.05 | 1,971,400 |
| 2020-10-16 | $24.94 | $25.20 | $24.35 | $24.45 | $17.15 | 2,267,800 |
| 2020-10-15 | $24.94 | $24.94 | $24.40 | $24.51 | $17.19 | 1,548,480 |
| 2020-10-14 | $24.10 | $25.29 | $24.05 | $24.65 | $17.29 | 3,618,800 |
| 2020-10-13 | $23.20 | $24.62 | $22.93 | $24.36 | $17.08 | 3,839,590 |
| 2020-10-12 | $24.00 | $24.32 | $23.07 | $23.50 | $16.48 | 6,153,800 |
| 2020-10-09 | $22.47 | $24.06 | $22.41 | $23.92 | $16.77 | 4,219,710 |
| 2020-10-08 | $22.13 | $22.13 | $22.13 | $22.13 | $15.52 | 0 |
| 2020-10-07 | $22.13 | $22.13 | $22.13 | $22.13 | $15.52 | 0 |
| 2020-10-06 | $22.13 | $22.13 | $22.13 | $22.13 | $15.52 | 0 |
| 2020-10-05 | $22.13 | $22.13 | $22.13 | $22.13 | $15.52 | 0 |
| 2020-10-02 | $22.13 | $22.13 | $22.13 | $22.13 | $15.52 | 0 |
| 2020-10-01 | $22.13 | $22.13 | $22.13 | $22.13 | $15.52 | 0 |
| 2020-09-30 | $22.55 | $22.58 | $21.91 | $22.13 | $15.52 | 2,868,250 |
| 2020-09-29 | $22.08 | $22.64 | $21.56 | $22.20 | $15.57 | 3,358,490 |
| 2020-09-28 | $22.63 | $22.65 | $21.69 | $21.90 | $15.36 | 3,422,060 |
| 2020-09-25 | $22.21 | $22.49 | $21.66 | $22.12 | $15.51 | 2,656,480 |
| 2020-09-24 | $22.75 | $22.78 | $21.90 | $21.90 | $15.36 | 3,238,400 |
| 2020-09-23 | $22.61 | $22.92 | $22.11 | $22.84 | $16.02 | 2,866,960 |
| 2020-09-22 | $22.59 | $23.93 | $22.01 | $22.29 | $15.63 | 6,763,680 |
| 2020-09-21 | $24.08 | $24.20 | $22.42 | $22.47 | $15.76 | 5,889,720 |
| 2020-09-18 | $24.40 | $24.69 | $23.81 | $23.94 | $16.79 | 2,915,120 |
| 2020-09-17 | $25.05 | $25.05 | $23.71 | $24.44 | $17.14 | 3,569,990 |
| 2020-09-16 | $24.60 | $25.37 | $24.01 | $24.71 | $17.33 | 4,773,640 |
| 2020-09-15 | $25.17 | $25.17 | $23.81 | $24.59 | $17.24 | 3,342,520 |
| 2020-09-14 | $24.46 | $25.78 | $24.23 | $25.05 | $17.57 | 4,426,660 |
| 2020-09-11 | $23.93 | $24.45 | $23.47 | $24.26 | $17.01 | 3,281,940 |
| 2020-09-10 | $24.54 | $24.91 | $23.80 | $23.93 | $16.78 | 4,939,610 |
| 2020-09-09 | $24.67 | $24.90 | $23.50 | $24.05 | $16.86 | 6,156,710 |
| 2020-09-08 | $26.20 | $26.32 | $24.41 | $24.72 | $17.33 | 6,688,200 |
| 2020-09-07 | $27.20 | $27.82 | $25.71 | $26.00 | $18.23 | 5,623,340 |
| 2020-09-04 | $26.50 | $26.99 | $25.89 | $26.50 | $18.58 | 4,894,570 |
| 2020-09-03 | $27.00 | $27.32 | $26.50 | $26.75 | $18.76 | 5,156,300 |
| 2020-09-02 | $25.39 | $27.05 | $25.31 | $26.79 | $18.79 | 8,277,950 |
| 2020-09-01 | $24.92 | $25.48 | $24.70 | $25.21 | $17.68 | 6,267,330 |
| 2020-08-31 | $23.75 | $25.52 | $23.68 | $24.79 | $17.38 | 11,910,120 |
| 2020-08-28 | $24.35 | $24.80 | $22.69 | $23.23 | $16.29 | 12,890,870 |
| 2020-08-27 | $23.41 | $24.23 | $23.41 | $24.16 | $16.94 | 5,681,460 |
| 2020-08-26 | $24.00 | $24.12 | $23.16 | $23.30 | $16.34 | 5,073,770 |
| 2020-08-25 | $23.80 | $23.93 | $23.07 | $23.13 | $16.22 | 5,617,960 |
| 2020-08-24 | $22.61 | $24.44 | $22.61 | $23.57 | $16.53 | 9,506,920 |
| 2020-08-21 | $22.65 | $22.99 | $21.89 | $22.22 | $15.58 | 2,943,240 |
| 2020-08-20 | $23.20 | $23.46 | $22.20 | $22.27 | $15.62 | 4,354,020 |
| 2020-08-19 | $22.25 | $23.52 | $21.83 | $23.29 | $16.33 | 5,524,250 |
| 2020-08-18 | $21.38 | $22.80 | $21.26 | $22.31 | $15.64 | 7,503,230 |
| 2020-08-17 | $20.63 | $21.39 | $20.62 | $21.21 | $14.87 | 4,193,380 |
| 2020-08-14 | $20.94 | $21.16 | $20.02 | $20.91 | $14.66 | 7,245,200 |
| 2020-08-13 | $22.96 | $22.96 | $20.25 | $20.87 | $14.63 | 9,262,280 |
| 2020-08-12 | $22.60 | $22.90 | $21.40 | $22.03 | $15.45 | 7,555,620 |
| 2020-08-11 | $23.61 | $23.88 | $22.60 | $22.68 | $15.90 | 5,016,570 |
| 2020-08-10 | $22.90 | $23.67 | $22.71 | $23.38 | $16.39 | 4,348,670 |
| 2020-08-07 | $23.50 | $23.80 | $22.60 | $23.30 | $16.34 | 4,766,650 |
| 2020-08-06 | $22.91 | $23.70 | $22.70 | $23.61 | $16.56 | 6,680,050 |
| 2020-08-05 | $23.00 | $23.88 | $22.48 | $23.10 | $16.20 | 8,056,940 |
| 2020-08-04 | $23.20 | $24.17 | $22.28 | $22.70 | $15.92 | 8,611,640 |
| 2020-08-03 | $22.05 | $23.38 | $22.05 | $22.87 | $16.04 | 8,286,930 |
| 2020-07-31 | $21.05 | $21.91 | $20.80 | $21.51 | $15.08 | 5,255,000 |
| 2020-07-30 | $21.15 | $21.43 | $20.60 | $21.22 | $14.88 | 5,810,580 |
| 2020-07-29 | $20.04 | $21.34 | $19.90 | $21.15 | $14.83 | 7,958,270 |
| 2020-07-28 | $20.80 | $20.99 | $19.94 | $20.38 | $14.29 | 5,382,810 |
| 2020-07-27 | $19.83 | $20.85 | $19.80 | $20.34 | $14.26 | 10,577,200 |
| 2020-07-24 | $20.65 | $20.88 | $19.48 | $19.51 | $13.68 | 9,203,780 |
| 2020-07-23 | $21.32 | $21.47 | $19.77 | $20.62 | $14.46 | 16,239,770 |
| 2020-07-22 | $21.90 | $22.30 | $20.85 | $21.48 | $15.06 | 17,661,290 |
| 2020-07-21 | $20.05 | $21.38 | $20.05 | $21.38 | $14.99 | 15,586,020 |
| 2020-07-20 | $18.04 | $19.44 | $18.04 | $19.44 | $13.63 | 10,768,550 |
| 2020-07-17 | $17.02 | $18.12 | $16.52 | $17.67 | $12.39 | 9,560,550 |
| 2020-07-16 | $18.95 | $19.09 | $16.96 | $17.02 | $11.94 | 11,246,920 |
| 2020-07-15 | $18.71 | $19.22 | $18.59 | $18.84 | $13.21 | 7,165,880 |
| 2020-07-14 | $18.10 | $18.82 | $17.92 | $18.75 | $13.15 | 8,305,590 |
| 2020-07-13 | $18.98 | $18.98 | $18.00 | $18.25 | $12.80 | 10,434,170 |
| 2020-07-10 | $18.18 | $18.74 | $17.46 | $18.44 | $12.93 | 9,325,880 |
| 2020-07-09 | $17.88 | $18.38 | $17.68 | $17.95 | $12.59 | 10,878,000 |
| 2020-07-08 | $15.94 | $17.52 | $15.94 | $17.52 | $12.29 | 12,950,900 |
| 2020-07-07 | $15.83 | $16.50 | $15.83 | $15.93 | $11.17 | 7,444,290 |
| 2020-07-06 | $15.50 | $15.99 | $15.42 | $15.85 | $11.11 | 8,551,800 |
| 2020-07-03 | $15.56 | $15.76 | $15.25 | $15.58 | $10.93 | 5,691,300 |
| 2020-07-02 | $16.28 | $16.29 | $15.24 | $15.61 | $10.95 | 11,238,650 |
| 2020-07-01 | $15.40 | $16.30 | $15.38 | $15.95 | $11.18 | 13,951,220 |
| 2020-06-30 | $14.58 | $15.39 | $14.58 | $15.37 | $10.78 | 11,574,410 |
| 2020-06-29 | $13.73 | $14.49 | $13.73 | $14.36 | $10.07 | 8,311,160 |
| 2020-06-26 | $13.83 | $13.83 | $13.83 | $13.83 | $9.70 | 0 |
| 2020-06-25 | $13.83 | $13.83 | $13.83 | $13.83 | $9.70 | 0 |
| 2020-06-24 | $13.76 | $13.84 | $13.61 | $13.83 | $9.70 | 3,707,610 |
| 2020-06-23 | $13.71 | $13.85 | $13.57 | $13.68 | $9.59 | 3,287,370 |
| 2020-06-22 | $13.39 | $13.72 | $13.39 | $13.71 | $9.61 | 4,972,630 |
| 2020-06-19 | $13.30 | $13.59 | $13.23 | $13.36 | $9.37 | 3,975,110 |
| 2020-06-18 | $13.16 | $13.38 | $13.08 | $13.36 | $9.37 | 3,017,710 |
| 2020-06-17 | $13.19 | $13.27 | $13.04 | $13.08 | $9.17 | 1,797,860 |
| 2020-06-16 | $13.19 | $13.38 | $13.09 | $13.20 | $9.26 | 3,238,850 |
| 2020-06-15 | $12.83 | $13.19 | $12.78 | $13.12 | $9.20 | 2,916,110 |
| 2020-06-12 | $12.61 | $12.86 | $12.48 | $12.83 | $9.00 | 1,640,730 |
| 2020-06-11 | $12.68 | $12.93 | $12.67 | $12.81 | $8.98 | 1,462,850 |
| 2020-06-10 | $13.04 | $13.05 | $12.68 | $12.72 | $8.92 | 2,320,050 |
| 2020-06-09 | $13.20 | $13.43 | $12.98 | $13.04 | $9.14 | 2,335,860 |
| 2020-06-08 | $13.03 | $13.49 | $13.03 | $13.28 | $9.31 | 2,790,510 |
| 2020-06-05 | $12.95 | $13.06 | $12.82 | $13.03 | $9.14 | 1,264,400 |
| 2020-06-04 | $13.21 | $13.22 | $12.89 | $12.89 | $9.04 | 1,582,880 |
| 2020-06-03 | $13.36 | $13.44 | $13.24 | $13.34 | $9.21 | 1,965,110 |
| 2020-06-02 | $13.26 | $13.35 | $13.16 | $13.31 | $9.19 | 1,612,120 |
| 2020-06-01 | $13.00 | $13.27 | $13.00 | $13.20 | $9.11 | 1,984,210 |
| 2020-05-29 | $12.86 | $13.00 | $12.86 | $12.95 | $8.94 | 956,500 |
| 2020-05-28 | $12.89 | $13.03 | $12.78 | $12.94 | $8.94 | 1,370,580 |
| 2020-05-27 | $13.09 | $13.09 | $12.74 | $12.80 | $8.84 | 1,499,800 |
| 2020-05-26 | $12.90 | $13.07 | $12.86 | $13.04 | $9.00 | 1,219,970 |
| 2020-05-25 | $12.80 | $12.94 | $12.75 | $12.90 | $8.91 | 1,079,800 |
| 2020-05-22 | $12.90 | $13.02 | $12.62 | $12.79 | $8.83 | 1,862,020 |
| 2020-05-21 | $13.37 | $13.39 | $12.86 | $12.90 | $8.91 | 3,590,910 |
| 2020-05-20 | $13.63 | $13.63 | $13.27 | $13.30 | $9.18 | 3,438,600 |
| 2020-05-19 | $13.52 | $13.68 | $13.51 | $13.63 | $9.41 | 2,587,000 |
| 2020-05-18 | $13.85 | $13.85 | $13.49 | $13.55 | $9.36 | 3,527,160 |
| 2020-05-15 | $13.95 | $14.35 | $13.77 | $13.78 | $9.52 | 5,192,300 |
| 2020-05-14 | $13.63 | $14.42 | $13.61 | $14.00 | $9.67 | 8,519,390 |
| 2020-05-13 | $13.65 | $13.88 | $13.55 | $13.83 | $9.55 | 4,091,640 |
| 2020-05-12 | $13.48 | $14.05 | $13.47 | $13.76 | $9.50 | 6,521,260 |
| 2020-05-11 | $13.52 | $13.69 | $13.36 | $13.47 | $9.30 | 3,037,110 |
| 2020-05-08 | $13.25 | $13.56 | $13.25 | $13.51 | $9.33 | 3,931,630 |
| 2020-05-07 | $13.47 | $13.51 | $13.20 | $13.21 | $9.12 | 3,343,900 |
| 2020-05-06 | $13.21 | $13.45 | $13.09 | $13.40 | $9.25 | 3,011,680 |
| 2020-05-05 | $13.29 | $13.29 | $13.29 | $13.29 | $9.18 | 0 |
| 2020-05-04 | $13.29 | $13.29 | $13.29 | $13.29 | $9.18 | 0 |
| 2020-05-01 | $13.29 | $13.29 | $13.29 | $13.29 | $9.18 | 0 |
| 2020-04-30 | $13.06 | $13.50 | $13.06 | $13.29 | $9.18 | 2,968,410 |
| 2020-04-29 | $13.15 | $13.36 | $13.00 | $13.08 | $9.03 | 3,054,670 |
| 2020-04-28 | $13.60 | $13.65 | $12.90 | $13.22 | $9.13 | 5,638,080 |
| 2020-04-27 | $13.70 | $14.25 | $13.56 | $13.81 | $9.54 | 6,549,780 |
| 2020-04-24 | $13.04 | $13.85 | $12.90 | $13.68 | $9.45 | 7,230,010 |
| 2020-04-23 | $13.48 | $13.49 | $13.03 | $13.05 | $9.01 | 3,013,020 |
| 2020-04-22 | $13.55 | $13.65 | $13.26 | $13.36 | $9.23 | 4,577,920 |
| 2020-04-21 | $13.53 | $13.66 | $13.32 | $13.53 | $9.34 | 4,474,690 |
| 2020-04-20 | $12.81 | $13.88 | $12.81 | $13.44 | $9.28 | 7,821,420 |
| 2020-04-17 | $12.80 | $12.99 | $12.78 | $12.82 | $8.85 | 2,133,220 |
| 2020-04-16 | $12.83 | $12.94 | $12.70 | $12.87 | $8.89 | 1,816,300 |
| 2020-04-15 | $13.12 | $13.17 | $12.85 | $12.86 | $8.88 | 3,278,360 |
| 2020-04-14 | $13.09 | $13.21 | $13.01 | $13.13 | $9.07 | 3,201,000 |
| 2020-04-13 | $12.75 | $13.21 | $12.75 | $13.12 | $9.06 | 3,671,780 |
| 2020-04-10 | $12.91 | $13.19 | $12.70 | $12.85 | $8.87 | 7,668,790 |
| 2020-04-09 | $12.80 | $13.99 | $12.70 | $13.42 | $9.27 | 11,966,660 |
| 2020-04-08 | $12.63 | $12.83 | $12.58 | $12.72 | $8.78 | 2,189,430 |
| 2020-04-07 | $12.58 | $12.69 | $12.50 | $12.66 | $8.74 | 2,241,000 |
| 2020-04-06 | $12.40 | $12.40 | $12.40 | $12.40 | $8.56 | 0 |
| 2020-04-03 | $12.36 | $12.67 | $12.32 | $12.40 | $8.56 | 2,297,940 |
| 2020-04-02 | $12.19 | $12.37 | $12.16 | $12.36 | $8.53 | 1,474,090 |
| 2020-04-01 | $12.29 | $12.40 | $12.16 | $12.19 | $8.42 | 1,554,510 |
| 2020-03-31 | $12.44 | $12.49 | $12.25 | $12.28 | $8.48 | 2,015,190 |
| 2020-03-30 | $12.52 | $12.65 | $12.18 | $12.36 | $8.53 | 2,828,260 |
| 2020-03-27 | $12.92 | $12.99 | $12.75 | $12.75 | $8.80 | 2,223,050 |
| 2020-03-26 | $13.15 | $13.16 | $12.70 | $12.78 | $8.82 | 3,142,510 |
| 2020-03-25 | $13.24 | $13.34 | $13.10 | $13.16 | $9.09 | 3,651,330 |
| 2020-03-24 | $12.71 | $13.14 | $12.47 | $13.08 | $9.03 | 3,479,810 |
| 2020-03-23 | $12.40 | $12.78 | $12.40 | $12.51 | $8.64 | 2,596,200 |
| 2020-03-20 | $12.73 | $12.98 | $12.66 | $12.82 | $8.85 | 3,063,200 |
| 2020-03-19 | $12.57 | $12.71 | $12.29 | $12.63 | $8.72 | 3,446,420 |
| 2020-03-18 | $13.10 | $13.14 | $12.60 | $12.60 | $8.70 | 4,139,070 |
| 2020-03-17 | $12.81 | $13.16 | $12.40 | $12.91 | $8.91 | 4,997,570 |
| 2020-03-16 | $13.82 | $13.87 | $12.82 | $12.88 | $8.89 | 6,473,920 |
| 2020-03-13 | $13.30 | $13.82 | $13.20 | $13.60 | $9.39 | 7,938,860 |
| 2020-03-12 | $14.90 | $15.20 | $14.29 | $14.36 | $9.92 | 9,171,700 |
| 2020-03-11 | $14.61 | $15.32 | $14.60 | $15.25 | $10.53 | 13,172,210 |
| 2020-03-10 | $15.00 | $15.33 | $14.25 | $14.96 | $10.33 | 14,967,390 |
| 2020-03-09 | $14.95 | $15.99 | $14.17 | $15.65 | $10.81 | 23,362,200 |
| 2020-03-06 | $14.95 | $16.00 | $14.71 | $15.28 | $10.55 | 24,652,370 |
| 2020-03-05 | $13.45 | $14.60 | $13.32 | $14.60 | $10.08 | 9,780,350 |
| 2020-03-04 | $12.87 | $13.33 | $12.62 | $13.27 | $9.16 | 4,941,360 |
| 2020-03-03 | $12.88 | $13.05 | $12.76 | $12.91 | $8.91 | 3,128,670 |
| 2020-03-02 | $12.39 | $12.82 | $12.39 | $12.78 | $8.82 | 2,536,220 |
| 2020-02-28 | $12.85 | $12.93 | $12.30 | $12.31 | $8.50 | 4,782,100 |
| 2020-02-27 | $13.17 | $13.30 | $13.08 | $13.11 | $9.05 | 2,142,400 |
| 2020-02-26 | $13.03 | $13.40 | $13.03 | $13.11 | $9.05 | 3,115,300 |
| 2020-02-25 | $13.04 | $13.25 | $12.79 | $13.24 | $9.14 | 4,113,600 |
| 2020-02-24 | $13.47 | $13.48 | $13.22 | $13.38 | $9.24 | 3,025,760 |
| 2020-02-21 | $13.25 | $13.68 | $13.25 | $13.46 | $9.29 | 3,777,460 |
| 2020-02-20 | $13.32 | $13.37 | $13.06 | $13.33 | $9.20 | 3,048,440 |
| 2020-02-19 | $13.33 | $13.38 | $13.20 | $13.21 | $9.12 | 2,724,260 |
| 2020-02-18 | $13.03 | $13.34 | $12.97 | $13.33 | $9.20 | 3,593,660 |
| 2020-02-17 | $12.56 | $13.10 | $12.56 | $13.04 | $9.00 | 3,721,930 |
| 2020-02-14 | $12.68 | $12.76 | $12.50 | $12.55 | $8.67 | 2,407,970 |
| 2020-02-13 | $12.92 | $13.03 | $12.62 | $12.68 | $8.76 | 2,866,900 |
| 2020-02-12 | $12.72 | $13.05 | $12.72 | $12.97 | $8.96 | 2,435,420 |
| 2020-02-11 | $12.90 | $13.02 | $12.69 | $12.81 | $8.85 | 2,352,070 |
| 2020-02-10 | $12.55 | $12.85 | $12.43 | $12.82 | $8.85 | 2,994,210 |
| 2020-02-07 | $12.53 | $12.63 | $12.38 | $12.54 | $8.66 | 2,499,100 |
| 2020-02-06 | $12.43 | $12.78 | $12.26 | $12.60 | $8.70 | 3,237,490 |
| 2020-02-05 | $12.10 | $12.56 | $12.10 | $12.35 | $8.53 | 2,755,030 |
| 2020-02-04 | $12.10 | $12.55 | $11.71 | $12.18 | $8.41 | 4,405,420 |
| 2020-02-03 | $12.98 | $12.98 | $12.98 | $12.98 | $8.96 | 479,900 |
| 2020-01-31 | $14.42 | $14.42 | $14.42 | $14.42 | $9.96 | 0 |
| 2020-01-30 | $14.42 | $14.42 | $14.42 | $14.42 | $9.96 | 0 |
| 2020-01-29 | $14.42 | $14.42 | $14.42 | $14.42 | $9.96 | 0 |
| 2020-01-28 | $14.42 | $14.42 | $14.42 | $14.42 | $9.96 | 0 |
| 2020-01-27 | $14.42 | $14.42 | $14.42 | $14.42 | $9.96 | 0 |
| 2020-01-24 | $14.42 | $14.42 | $14.42 | $14.42 | $9.96 | 0 |
| 2020-01-23 | $14.70 | $14.73 | $14.30 | $14.42 | $9.96 | 2,168,290 |
| 2020-01-22 | $14.58 | $14.90 | $14.55 | $14.70 | $10.15 | 1,460,340 |
| 2020-01-21 | $14.98 | $14.99 | $14.65 | $14.66 | $10.12 | 2,775,800 |
| 2020-01-20 | $15.01 | $15.04 | $14.92 | $15.02 | $10.37 | 1,604,800 |
| 2020-01-17 | $14.99 | $15.11 | $14.97 | $14.98 | $10.34 | 1,568,580 |
| 2020-01-16 | $15.18 | $15.27 | $15.03 | $15.04 | $10.39 | 1,816,000 |
| 2020-01-15 | $15.29 | $15.31 | $15.13 | $15.17 | $10.48 | 1,804,670 |
| 2020-01-14 | $15.41 | $15.57 | $15.30 | $15.31 | $10.57 | 3,244,110 |
| 2020-01-13 | $15.22 | $15.78 | $15.08 | $15.50 | $10.70 | 5,264,550 |
| 2020-01-10 | $15.25 | $15.29 | $15.08 | $15.15 | $10.46 | 2,087,100 |
| 2020-01-09 | $15.01 | $15.23 | $15.01 | $15.22 | $10.51 | 2,444,420 |
| 2020-01-08 | $15.17 | $15.27 | $14.93 | $14.93 | $10.31 | 3,272,300 |
| 2020-01-07 | $15.19 | $15.20 | $15.10 | $15.20 | $10.50 | 2,847,180 |
| 2020-01-06 | $15.03 | $15.22 | $14.92 | $15.14 | $10.45 | 2,919,140 |
| 2020-01-03 | $15.00 | $15.15 | $14.92 | $15.08 | $10.41 | 2,541,860 |
| 2020-01-02 | $14.90 | $15.14 | $14.82 | $15.01 | $10.36 | 2,737,570 |
| 2020-01-01 | $14.78 | $14.78 | $14.78 | $14.78 | $10.21 | 0 |
| 2019-12-31 | $14.71 | $14.81 | $14.71 | $14.78 | $10.21 | 1,718,040 |
| 2019-12-30 | $14.88 | $14.88 | $14.49 | $14.73 | $10.17 | 3,423,020 |
| 2019-12-27 | $15.08 | $15.26 | $15.02 | $15.03 | $10.38 | 2,956,090 |
| 2019-12-26 | $15.05 | $15.26 | $15.02 | $15.13 | $10.45 | 2,731,990 |
| 2019-12-25 | $15.20 | $15.29 | $15.03 | $15.07 | $10.41 | 2,671,590 |
| 2019-12-24 | $15.01 | $15.27 | $14.89 | $15.21 | $10.50 | 3,875,170 |
| 2019-12-23 | $14.92 | $15.30 | $14.83 | $15.07 | $10.41 | 5,593,790 |
| 2019-12-20 | $15.08 | $15.33 | $14.91 | $14.92 | $10.30 | 4,141,590 |
| 2019-12-19 | $15.09 | $15.26 | $15.03 | $15.13 | $10.45 | 3,600,940 |
| 2019-12-18 | $14.94 | $15.14 | $14.89 | $15.09 | $10.42 | 3,149,520 |
| 2019-12-17 | $14.91 | $15.02 | $14.78 | $14.95 | $10.32 | 3,149,660 |
| 2019-12-16 | $14.70 | $14.86 | $14.61 | $14.86 | $10.26 | 2,128,970 |
| 2019-12-13 | $14.57 | $14.63 | $14.50 | $14.61 | $10.09 | 1,477,610 |
| 2019-12-12 | $14.72 | $14.74 | $14.42 | $14.46 | $9.98 | 2,227,200 |
| 2019-12-11 | $14.85 | $14.87 | $14.66 | $14.70 | $10.15 | 1,907,220 |
| 2019-12-10 | $14.69 | $14.99 | $14.66 | $14.88 | $10.27 | 2,573,570 |
| 2019-12-09 | $14.67 | $14.76 | $14.63 | $14.67 | $10.13 | 1,407,050 |
| 2019-12-06 | $14.69 | $14.74 | $14.57 | $14.64 | $10.11 | 1,617,150 |
| 2019-12-05 | $14.54 | $14.73 | $14.54 | $14.69 | $10.14 | 1,846,770 |
| 2019-12-04 | $14.48 | $14.61 | $14.41 | $14.57 | $10.06 | 1,357,680 |
| 2019-12-03 | $14.42 | $14.54 | $14.30 | $14.51 | $10.02 | 1,467,980 |
| 2019-12-02 | $14.54 | $14.62 | $14.43 | $14.47 | $9.99 | 1,303,070 |
| 2019-11-29 | $14.36 | $14.70 | $14.27 | $14.55 | $10.05 | 1,785,910 |
| 2019-11-28 | $14.48 | $14.50 | $14.31 | $14.31 | $9.88 | 2,027,320 |
| 2019-11-27 | $14.80 | $14.96 | $14.57 | $14.60 | $10.08 | 3,192,820 |
| 2019-11-26 | $14.30 | $15.68 | $14.21 | $14.88 | $10.27 | 4,892,850 |
| 2019-11-25 | $14.43 | $14.53 | $14.21 | $14.31 | $9.88 | 1,641,320 |
| 2019-11-22 | $14.68 | $14.72 | $14.36 | $14.41 | $9.95 | 1,960,880 |
| 2019-11-21 | $14.67 | $14.76 | $14.55 | $14.66 | $10.12 | 1,374,250 |
| 2019-11-20 | $14.89 | $14.90 | $14.65 | $14.72 | $10.16 | 2,076,470 |
| 2019-11-19 | $14.53 | $14.94 | $14.51 | $14.89 | $10.28 | 2,602,350 |
| 2019-11-18 | $14.37 | $14.62 | $14.35 | $14.57 | $10.06 | 1,812,580 |
| 2019-11-15 | $14.55 | $14.55 | $14.32 | $14.32 | $9.89 | 1,593,560 |
| 2019-11-14 | $14.45 | $14.54 | $14.33 | $14.50 | $10.01 | 1,469,050 |
| 2019-11-13 | $14.49 | $14.59 | $14.37 | $14.48 | $10.00 | 1,198,300 |
| 2019-11-12 | $14.31 | $14.58 | $14.30 | $14.55 | $10.05 | 1,816,910 |
| 2019-11-11 | $14.88 | $14.88 | $14.31 | $14.32 | $9.89 | 2,544,160 |
| 2019-11-08 | $14.93 | $15.04 | $14.76 | $14.92 | $10.30 | 2,083,010 |
| 2019-11-07 | $15.10 | $15.10 | $14.74 | $14.84 | $10.25 | 2,612,150 |
| 2019-11-06 | $15.23 | $15.28 | $14.92 | $14.96 | $10.33 | 2,473,100 |
| 2019-11-05 | $15.10 | $15.40 | $15.06 | $15.23 | $10.52 | 2,019,090 |
| 2019-11-04 | $15.19 | $15.29 | $15.09 | $15.12 | $10.44 | 1,654,320 |
| 2019-11-01 | $15.05 | $15.29 | $14.82 | $15.20 | $10.50 | 2,105,340 |
| 2019-10-31 | $15.44 | $15.59 | $15.08 | $15.10 | $10.43 | 2,778,430 |
| 2019-10-30 | $15.80 | $15.80 | $15.43 | $15.50 | $10.70 | 2,987,550 |
| 2019-10-29 | $15.94 | $16.10 | $15.72 | $15.81 | $10.92 | 3,360,400 |
| 2019-10-28 | $15.61 | $15.94 | $15.56 | $15.93 | $11.00 | 2,931,860 |
| 2019-10-25 | $16.00 | $16.03 | $15.62 | $15.86 | $10.95 | 3,430,300 |
| 2019-10-24 | $16.01 | $16.18 | $15.91 | $16.03 | $11.07 | 2,754,470 |
| 2019-10-23 | $15.89 | $16.06 | $15.72 | $15.99 | $11.04 | 3,567,080 |
| 2019-10-22 | $15.90 | $15.98 | $15.73 | $15.89 | $10.97 | 3,337,110 |
| 2019-10-21 | $16.28 | $16.28 | $15.69 | $15.90 | $10.98 | 6,246,770 |
| 2019-10-18 | $17.31 | $17.34 | $16.00 | $16.36 | $11.30 | 9,036,180 |
| 2019-10-17 | $17.21 | $17.38 | $17.05 | $17.30 | $11.95 | 4,472,870 |
| 2019-10-16 | $17.66 | $17.76 | $17.20 | $17.21 | $11.88 | 6,338,290 |
| 2019-10-15 | $18.12 | $18.13 | $17.36 | $17.65 | $12.19 | 9,318,540 |
| 2019-10-14 | $18.15 | $18.35 | $17.80 | $18.18 | $12.55 | 12,025,410 |
| 2019-10-11 | $17.78 | $18.45 | $17.59 | $18.08 | $12.48 | 14,545,280 |
| 2019-10-10 | $17.81 | $17.95 | $17.34 | $17.94 | $12.39 | 11,337,160 |
| 2019-10-09 | $17.98 | $18.39 | $17.71 | $17.91 | $12.37 | 11,753,160 |
| 2019-10-08 | $17.60 | $18.18 | $17.32 | $18.16 | $12.54 | 12,919,530 |
| 2019-10-07 | $17.67 | $17.67 | $17.67 | $17.67 | $12.20 | 0 |
| 2019-10-04 | $17.67 | $17.67 | $17.67 | $17.67 | $12.20 | 0 |
| 2019-10-03 | $17.67 | $17.67 | $17.67 | $17.67 | $12.20 | 0 |
| 2019-10-02 | $17.67 | $17.67 | $17.67 | $17.67 | $12.20 | 0 |
| 2019-10-01 | $17.67 | $17.67 | $17.67 | $17.67 | $12.20 | 0 |
| 2019-09-30 | $17.46 | $18.24 | $17.28 | $17.67 | $12.20 | 14,752,860 |
| 2019-09-27 | $16.97 | $17.65 | $16.38 | $17.59 | $12.15 | 16,769,720 |
| 2019-09-26 | $17.25 | $17.67 | $16.92 | $16.96 | $11.71 | 17,866,700 |
| 2019-09-25 | $16.44 | $17.45 | $16.32 | $17.21 | $11.88 | 11,857,880 |
| 2019-09-24 | $16.78 | $16.79 | $16.55 | $16.57 | $11.44 | 4,997,110 |
| 2019-09-23 | $17.00 | $17.01 | $16.55 | $16.72 | $11.55 | 5,348,680 |
| 2019-09-20 | $17.17 | $17.40 | $16.89 | $17.06 | $11.78 | 8,741,640 |
| 2019-09-19 | $16.80 | $17.35 | $16.68 | $17.23 | $11.90 | 11,938,760 |
| 2019-09-18 | $16.32 | $16.90 | $16.25 | $16.88 | $11.66 | 10,406,050 |
| 2019-09-17 | $16.55 | $16.55 | $16.06 | $16.33 | $11.28 | 5,260,570 |
| 2019-09-16 | $16.58 | $16.66 | $16.43 | $16.50 | $11.39 | 4,378,360 |
| 2019-09-13 | $16.58 | $16.58 | $16.58 | $16.58 | $11.45 | 0 |
| 2019-09-12 | $16.41 | $16.70 | $16.38 | $16.58 | $11.45 | 5,301,170 |
| 2019-09-11 | $16.71 | $16.74 | $16.32 | $16.34 | $11.28 | 7,539,300 |
| 2019-09-10 | $16.77 | $17.10 | $16.73 | $16.74 | $11.56 | 7,933,190 |
| 2019-09-09 | $16.90 | $17.00 | $16.75 | $16.89 | $11.66 | 9,762,680 |
| 2019-09-06 | $16.40 | $16.88 | $16.33 | $16.83 | $11.62 | 10,240,770 |
| 2019-09-05 | $16.48 | $16.63 | $16.36 | $16.44 | $11.35 | 8,049,840 |
| 2019-09-04 | $16.40 | $16.49 | $16.10 | $16.37 | $11.30 | 6,497,100 |
| 2019-09-03 | $16.46 | $16.69 | $16.31 | $16.52 | $11.41 | 8,528,000 |
| 2019-09-02 | $15.78 | $16.80 | $15.76 | $16.56 | $11.44 | 12,546,920 |
| 2019-08-30 | $15.87 | $15.98 | $15.63 | $15.80 | $10.91 | 5,142,890 |
| 2019-08-29 | $16.12 | $16.25 | $15.76 | $15.79 | $10.90 | 5,569,390 |
| 2019-08-28 | $16.03 | $16.30 | $15.94 | $16.08 | $11.10 | 8,176,330 |
| 2019-08-27 | $15.60 | $16.10 | $15.55 | $16.06 | $11.09 | 6,842,550 |
| 2019-08-26 | $15.29 | $15.46 | $15.18 | $15.46 | $10.68 | 3,701,440 |
| 2019-08-23 | $15.80 | $15.95 | $15.60 | $15.64 | $10.80 | 3,821,740 |
| 2019-08-22 | $15.89 | $15.95 | $15.51 | $15.83 | $10.93 | 4,951,180 |
| 2019-08-21 | $15.92 | $16.12 | $15.70 | $15.84 | $10.94 | 5,128,580 |
| 2019-08-20 | $15.73 | $16.07 | $15.65 | $15.92 | $10.99 | 6,985,630 |
| 2019-08-19 | $15.39 | $15.74 | $15.38 | $15.70 | $10.84 | 5,610,550 |
| 2019-08-16 | $15.25 | $15.58 | $15.20 | $15.34 | $10.59 | 4,210,870 |
| 2019-08-15 | $15.10 | $15.45 | $15.05 | $15.37 | $10.61 | 5,022,300 |
| 2019-08-14 | $16.00 | $16.06 | $15.66 | $15.66 | $10.81 | 4,005,240 |
| 2019-08-13 | $15.97 | $15.98 | $15.70 | $15.73 | $10.86 | 4,646,770 |
| 2019-08-12 | $16.01 | $16.11 | $15.67 | $16.10 | $11.12 | 4,516,680 |
| 2019-08-09 | $16.60 | $16.70 | $15.90 | $15.90 | $10.98 | 7,028,580 |
| 2019-08-08 | $16.73 | $17.01 | $16.39 | $16.47 | $11.37 | 7,520,330 |
| 2019-08-07 | $17.64 | $17.75 | $16.95 | $16.95 | $11.70 | 10,653,340 |
| 2019-08-06 | $16.56 | $17.86 | $16.31 | $17.63 | $12.17 | 16,201,740 |
| 2019-08-05 | $16.57 | $17.10 | $16.51 | $16.88 | $11.66 | 8,548,590 |
| 2019-08-02 | $16.30 | $16.75 | $16.12 | $16.57 | $11.44 | 6,990,850 |
| 2019-08-01 | $16.32 | $16.81 | $16.26 | $16.75 | $11.57 | 6,296,050 |
| 2019-07-31 | $16.85 | $16.85 | $16.36 | $16.50 | $11.39 | 7,385,900 |
| 2019-07-30 | $16.96 | $17.20 | $16.81 | $16.88 | $11.66 | 7,712,670 |
| 2019-07-29 | $16.55 | $17.33 | $16.40 | $17.05 | $11.77 | 9,575,650 |
| 2019-07-26 | $16.38 | $16.74 | $16.32 | $16.56 | $11.44 | 4,692,330 |
| 2019-07-25 | $16.49 | $16.78 | $16.40 | $16.55 | $11.43 | 6,673,890 |
| 2019-07-24 | $16.38 | $16.68 | $16.34 | $16.43 | $11.35 | 6,982,810 |
| 2019-07-23 | $16.30 | $16.45 | $16.00 | $16.35 | $11.29 | 5,540,410 |
| 2019-07-22 | $17.38 | $17.50 | $15.99 | $16.21 | $11.19 | 10,375,430 |
| 2019-07-19 | $17.42 | $17.70 | $17.35 | $17.41 | $12.02 | 6,512,140 |
| 2019-07-18 | $18.10 | $18.11 | $17.30 | $17.35 | $11.98 | 10,068,740 |
| 2019-07-17 | $18.76 | $18.76 | $18.26 | $18.27 | $12.62 | 10,409,160 |
| 2019-07-16 | $18.48 | $19.03 | $18.48 | $18.91 | $13.06 | 12,810,880 |
| 2019-07-15 | $18.21 | $18.54 | $17.80 | $18.36 | $12.68 | 8,527,850 |
| 2019-07-12 | $18.09 | $18.80 | $17.68 | $18.51 | $12.78 | 12,925,250 |
| 2019-07-11 | $18.68 | $18.70 | $17.63 | $18.11 | $12.51 | 12,943,490 |
| 2019-07-10 | $19.02 | $19.10 | $18.35 | $18.53 | $12.80 | 8,526,020 |
| 2019-07-09 | $19.05 | $19.14 | $18.60 | $18.92 | $13.06 | 9,271,800 |
| 2019-07-08 | $20.28 | $20.28 | $18.72 | $19.01 | $13.13 | 17,090,250 |
| 2019-07-05 | $20.78 | $20.83 | $20.40 | $20.48 | $14.14 | 10,554,160 |
| 2019-07-04 | $20.68 | $21.02 | $20.31 | $20.85 | $14.40 | 14,391,260 |
| 2019-07-03 | $21.89 | $21.89 | $20.70 | $20.79 | $14.36 | 30,305,790 |
| 2019-07-02 | $25.29 | $25.81 | $23.00 | $23.00 | $15.88 | 36,056,130 |
| 2019-07-01 | $23.70 | $24.88 | $23.43 | $24.88 | $17.18 | 35,677,780 |
| 2019-06-28 | $23.66 | $24.79 | $23.11 | $23.27 | $16.07 | 31,341,000 |
| 2019-06-27 | $23.63 | $24.23 | $23.03 | $23.91 | $16.51 | 27,493,990 |
| 2019-06-26 | $22.91 | $24.50 | $22.56 | $24.00 | $16.57 | 31,856,910 |
| 2019-06-25 | $22.65 | $24.88 | $22.63 | $23.75 | $16.40 | 41,178,270 |
| 2019-06-24 | $24.60 | $24.60 | $22.80 | $23.10 | $15.95 | 42,470,600 |
| 2019-06-21 | $23.00 | $23.99 | $22.20 | $23.99 | $16.57 | 52,363,660 |
| 2019-06-20 | $21.81 | $21.81 | $21.81 | $21.81 | $15.06 | 2,049,960 |
| 2019-06-19 | $19.83 | $19.83 | $19.83 | $19.83 | $13.69 | 349,260 |
| 2019-06-18 | $18.03 | $18.03 | $18.03 | $18.03 | $12.45 | 346,740 |
| 2019-06-17 | $16.39 | $16.39 | $16.39 | $16.39 | $11.32 | 110,500 |
| 2019-06-14 | $12.42 | $14.90 | $12.42 | $14.90 | $10.29 | 163,260 |
Jiangsu Guomao Reducer Company Ltd (603915) News Headlines
Recent Jiangsu Guomao Reducer Company Ltd (603915) News
Similar Companies to Jiangsu Guomao Reducer Company Ltd (603915) 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 | -- | -- | -- |