Tangshan Sunfar Silicon Industries Company Ltd (603938) Exchange: SHG
Data as of July 9, 2025
$14.70 ($0.14) 0.96%
Tangshan Sunfar Silicon Industries Company Ltd - Daily Information
Click for more stock information on Tangshan Sunfar Silicon Industries Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 9, 2025 |
| Open | $14.66 |
| Previous Close | $14.70 |
| High | $14.85 |
| Low | $14.49 |
| Adjusted Open | $14.66 |
| Previous Adjusted Close | $14.70 |
| Adjusted High | $14.85 |
| Adjusted Low | $14.49 |
About Tangshan Sunfar Silicon Industries Company Ltd (603938)
Invest in Tangshan Sunfar Silicon Industries Company Ltd (603938)
Historical Stock Data for Tangshan Sunfar Silicon Industries Company Ltd (603938)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-08 | $14.66 | $14.85 | $14.49 | $14.70 | $14.70 | 6,066,940 |
| 2025-07-07 | $14.25 | $14.61 | $14.17 | $14.56 | $14.56 | 4,567,860 |
| 2025-07-04 | $14.69 | $14.75 | $14.27 | $14.34 | $14.34 | 5,189,830 |
| 2025-07-03 | $14.60 | $14.78 | $14.46 | $14.66 | $14.66 | 7,433,900 |
| 2025-07-02 | $14.42 | $14.86 | $14.29 | $14.81 | $14.81 | 9,552,350 |
| 2025-06-30 | $13.68 | $14.59 | $13.68 | $14.38 | $14.38 | 9,895,880 |
| 2025-06-27 | $13.65 | $13.78 | $13.55 | $13.70 | $13.70 | 2,496,490 |
| 2025-06-26 | $13.80 | $13.90 | $13.62 | $13.67 | $13.67 | 3,571,380 |
| 2025-06-25 | $13.89 | $13.93 | $13.71 | $13.80 | $13.80 | 3,756,050 |
| 2025-06-24 | $13.52 | $13.81 | $13.51 | $13.80 | $13.80 | 3,735,280 |
| 2025-06-23 | $13.11 | $13.65 | $13.11 | $13.62 | $13.62 | 3,597,580 |
| 2025-06-20 | $13.27 | $13.63 | $13.27 | $13.35 | $13.35 | 3,565,220 |
| 2025-06-19 | $13.44 | $13.62 | $13.32 | $13.35 | $13.35 | 3,519,640 |
| 2025-06-18 | $13.38 | $13.43 | $13.11 | $13.40 | $13.40 | 3,482,230 |
| 2025-06-17 | $13.48 | $13.55 | $13.28 | $13.40 | $13.40 | 2,860,780 |
| 2025-06-13 | $13.60 | $13.70 | $13.30 | $13.30 | $13.30 | 3,727,820 |
| 2025-06-12 | $14.04 | $14.04 | $13.54 | $13.59 | $13.59 | 5,768,670 |
| 2025-06-11 | $13.91 | $14.09 | $13.86 | $14.06 | $14.06 | 3,084,650 |
| 2025-06-10 | $14.19 | $14.22 | $13.70 | $13.91 | $13.91 | 4,318,010 |
| 2025-06-09 | $13.79 | $14.22 | $13.76 | $14.19 | $14.19 | 5,108,750 |
| 2025-06-06 | $13.89 | $14.10 | $13.74 | $13.83 | $13.83 | 4,567,600 |
| 2025-06-05 | $14.17 | $14.28 | $13.75 | $13.89 | $13.89 | 6,138,200 |
| 2025-06-04 | $14.16 | $14.35 | $14.10 | $14.17 | $14.17 | 3,743,690 |
| 2025-06-03 | $14.20 | $14.52 | $13.93 | $14.20 | $14.20 | 5,877,590 |
| 2025-05-30 | $15.20 | $15.20 | $14.28 | $14.28 | $14.28 | 9,346,250 |
| 2025-05-29 | $15.00 | $15.33 | $14.88 | $15.23 | $15.23 | 7,782,160 |
| 2025-05-28 | $14.89 | $15.36 | $14.84 | $15.09 | $15.09 | 7,704,140 |
| 2025-05-27 | $15.00 | $15.12 | $14.80 | $14.89 | $14.89 | 5,416,770 |
| 2025-05-26 | $14.79 | $15.14 | $14.33 | $15.14 | $15.14 | 8,271,770 |
| 2025-05-23 | $15.20 | $15.59 | $14.77 | $14.79 | $14.79 | 11,042,340 |
| 2025-05-22 | $15.20 | $15.57 | $14.90 | $15.41 | $15.41 | 11,049,520 |
| 2025-05-21 | $15.62 | $15.62 | $15.06 | $15.20 | $15.20 | 12,156,680 |
| 2025-05-20 | $15.05 | $15.75 | $14.71 | $15.64 | $15.64 | 17,560,780 |
| 2025-05-19 | $14.70 | $15.09 | $14.46 | $15.04 | $15.04 | 8,894,160 |
| 2025-05-16 | $14.59 | $14.80 | $14.45 | $14.72 | $14.72 | 7,832,620 |
| 2025-05-15 | $15.32 | $15.36 | $14.61 | $14.61 | $14.61 | 13,619,230 |
| 2025-05-14 | $14.70 | $15.65 | $14.62 | $15.51 | $15.51 | 20,747,400 |
| 2025-05-13 | $14.75 | $14.90 | $14.48 | $14.74 | $14.74 | 9,693,210 |
| 2025-05-12 | $14.89 | $14.96 | $14.51 | $14.60 | $14.60 | 10,580,490 |
| 2025-05-09 | $14.94 | $15.08 | $14.62 | $14.79 | $14.79 | 12,952,140 |
| 2025-05-08 | $14.69 | $15.33 | $14.60 | $14.95 | $14.95 | 19,271,680 |
| 2025-05-07 | $14.40 | $15.02 | $14.26 | $14.97 | $14.97 | 21,828,840 |
| 2025-05-06 | $14.21 | $14.39 | $14.19 | $14.33 | $14.33 | 12,571,430 |
| 2025-04-30 | $14.57 | $14.88 | $14.17 | $14.18 | $14.18 | 19,412,260 |
| 2025-04-29 | $13.52 | $14.33 | $13.40 | $14.33 | $14.33 | 14,456,640 |
| 2025-04-28 | $13.40 | $13.40 | $13.02 | $13.03 | $13.03 | 7,166,050 |
| 2025-04-25 | $13.68 | $13.96 | $13.26 | $13.39 | $13.39 | 8,002,980 |
| 2025-04-24 | $14.10 | $14.25 | $13.52 | $13.58 | $13.58 | 11,372,500 |
| 2025-04-23 | $14.23 | $14.53 | $13.95 | $14.28 | $14.28 | 13,609,480 |
| 2025-04-22 | $14.51 | $14.54 | $14.11 | $14.19 | $14.19 | 15,402,120 |
| 2025-04-21 | $13.93 | $15.30 | $13.80 | $14.85 | $14.85 | 21,376,940 |
| 2025-04-18 | $13.45 | $14.67 | $13.41 | $14.27 | $14.27 | 26,215,560 |
| 2025-04-17 | $12.37 | $13.51 | $12.12 | $13.51 | $13.51 | 7,733,580 |
| 2025-04-16 | $13.18 | $13.20 | $12.08 | $12.28 | $12.28 | 12,658,750 |
| 2025-04-15 | $13.40 | $13.79 | $13.00 | $13.24 | $13.24 | 11,123,790 |
| 2025-04-14 | $13.69 | $13.81 | $13.29 | $13.40 | $13.40 | 9,788,170 |
| 2025-04-11 | $13.25 | $13.73 | $13.17 | $13.35 | $13.35 | 12,955,930 |
| 2025-04-10 | $13.00 | $13.78 | $13.00 | $13.25 | $13.25 | 15,012,150 |
| 2025-04-09 | $12.10 | $13.46 | $11.53 | $13.22 | $13.22 | 20,636,000 |
| 2025-04-08 | $14.17 | $14.44 | $12.75 | $12.81 | $12.81 | 21,130,480 |
| 2025-04-07 | $14.68 | $15.39 | $14.17 | $14.17 | $14.17 | 19,113,110 |
| 2025-04-03 | $14.20 | $16.36 | $13.95 | $15.74 | $15.74 | 28,842,270 |
| 2025-04-02 | $14.16 | $15.58 | $13.81 | $14.87 | $14.87 | 30,351,900 |
| 2025-04-01 | $12.85 | $14.16 | $12.80 | $14.16 | $14.16 | 20,419,250 |
| 2025-03-31 | $13.04 | $13.53 | $12.67 | $12.87 | $12.87 | 19,047,200 |
| 2025-03-28 | $13.20 | $14.19 | $12.61 | $13.69 | $13.69 | 27,004,680 |
| 2025-03-27 | $11.84 | $13.01 | $11.81 | $13.01 | $13.01 | 11,621,140 |
| 2025-03-26 | $11.74 | $11.99 | $11.71 | $11.83 | $11.83 | 4,307,100 |
| 2025-03-25 | $11.33 | $12.01 | $11.26 | $11.80 | $11.80 | 5,980,860 |
| 2025-03-24 | $11.52 | $11.59 | $11.10 | $11.31 | $11.31 | 2,845,030 |
| 2025-03-21 | $11.55 | $11.71 | $11.42 | $11.47 | $11.47 | 2,363,960 |
| 2025-03-20 | $11.66 | $11.68 | $11.53 | $11.57 | $11.57 | 1,618,500 |
| 2025-03-19 | $11.81 | $11.81 | $11.56 | $11.60 | $11.60 | 2,177,400 |
| 2025-03-18 | $11.79 | $11.95 | $11.70 | $11.77 | $11.77 | 2,563,590 |
| 2025-03-17 | $11.86 | $11.90 | $11.69 | $11.88 | $11.88 | 2,650,720 |
| 2025-03-14 | $11.53 | $11.74 | $11.41 | $11.69 | $11.69 | 2,574,330 |
| 2025-03-13 | $11.68 | $11.75 | $11.38 | $11.52 | $11.52 | 2,553,920 |
| 2025-03-12 | $11.74 | $11.81 | $11.63 | $11.68 | $11.68 | 2,325,130 |
| 2025-03-11 | $11.48 | $11.74 | $11.40 | $11.74 | $11.74 | 3,490,730 |
| 2025-03-10 | $11.56 | $11.66 | $11.41 | $11.50 | $11.50 | 3,156,910 |
| 2025-03-07 | $11.43 | $11.57 | $11.30 | $11.48 | $11.48 | 4,001,340 |
| 2025-03-06 | $11.15 | $11.42 | $11.07 | $11.40 | $11.40 | 4,223,030 |
| 2025-03-05 | $11.17 | $11.17 | $10.98 | $11.06 | $11.06 | 2,234,210 |
| 2025-03-04 | $11.07 | $11.19 | $10.98 | $11.16 | $11.16 | 2,350,210 |
| 2025-03-03 | $10.98 | $11.24 | $10.95 | $11.13 | $11.13 | 2,853,940 |
| 2025-02-28 | $11.14 | $11.19 | $10.90 | $10.92 | $10.92 | 2,378,970 |
| 2025-02-27 | $11.20 | $11.21 | $11.00 | $11.12 | $11.12 | 2,216,880 |
| 2025-02-26 | $11.04 | $11.27 | $11.03 | $11.22 | $11.22 | 2,747,760 |
| 2025-02-25 | $11.13 | $11.16 | $10.97 | $10.98 | $10.98 | 2,177,190 |
| 2025-02-24 | $11.15 | $11.27 | $11.08 | $11.19 | $11.19 | 1,842,480 |
| 2025-02-20 | $10.97 | $11.34 | $10.90 | $11.27 | $11.27 | 4,058,450 |
| 2025-02-19 | $10.75 | $10.97 | $10.75 | $10.96 | $10.96 | 1,711,270 |
| 2025-02-18 | $10.98 | $11.04 | $10.74 | $10.75 | $10.75 | 2,100,260 |
| 2025-02-17 | $10.95 | $11.00 | $10.82 | $10.91 | $10.91 | 1,726,310 |
| 2025-02-14 | $10.91 | $11.00 | $10.86 | $10.89 | $10.89 | 1,735,100 |
| 2025-02-13 | $11.13 | $11.17 | $10.90 | $10.90 | $10.90 | 2,383,230 |
| 2025-02-12 | $11.08 | $11.33 | $11.04 | $11.15 | $11.15 | 3,344,870 |
| 2025-02-11 | $10.94 | $11.08 | $10.76 | $11.04 | $11.04 | 2,364,820 |
| 2025-02-10 | $10.86 | $10.93 | $10.72 | $10.91 | $10.91 | 2,029,700 |
| 2025-02-07 | $10.69 | $10.94 | $10.68 | $10.83 | $10.83 | 2,767,700 |
| 2025-02-06 | $10.63 | $10.69 | $10.53 | $10.68 | $10.68 | 1,844,350 |
| 2025-02-05 | $10.55 | $10.64 | $10.42 | $10.61 | $10.61 | 1,606,420 |
| 2025-01-27 | $10.40 | $10.67 | $10.40 | $10.48 | $10.48 | 2,049,990 |
| 2025-01-24 | $10.39 | $10.49 | $10.29 | $10.44 | $10.44 | 1,741,780 |
| 2025-01-23 | $10.37 | $10.53 | $10.34 | $10.39 | $10.39 | 2,369,770 |
| 2025-01-22 | $10.35 | $10.39 | $10.22 | $10.28 | $10.28 | 1,364,460 |
| 2025-01-21 | $10.54 | $10.59 | $10.24 | $10.35 | $10.35 | 2,103,510 |
| 2025-01-20 | $10.41 | $10.59 | $10.41 | $10.49 | $10.49 | 2,093,710 |
| 2025-01-17 | $10.42 | $10.55 | $10.32 | $10.47 | $10.47 | 1,654,720 |
| 2025-01-16 | $10.45 | $10.57 | $10.32 | $10.42 | $10.42 | 1,779,920 |
| 2025-01-15 | $10.51 | $10.56 | $10.36 | $10.41 | $10.41 | 1,813,240 |
| 2025-01-14 | $10.25 | $10.53 | $10.25 | $10.53 | $10.53 | 2,097,860 |
| 2025-01-13 | $10.00 | $10.25 | $9.95 | $10.21 | $10.21 | 1,691,580 |
| 2025-01-09 | $10.24 | $10.37 | $10.22 | $10.29 | $10.29 | 1,396,670 |
| 2025-01-08 | $10.38 | $10.39 | $10.05 | $10.27 | $10.27 | 1,888,210 |
| 2025-01-07 | $10.27 | $10.50 | $10.20 | $10.42 | $10.42 | 2,024,120 |
| 2025-01-06 | $10.26 | $10.49 | $10.03 | $10.26 | $10.26 | 2,650,740 |
| 2025-01-03 | $10.52 | $10.66 | $10.23 | $10.26 | $10.26 | 2,446,440 |
| 2025-01-02 | $10.81 | $10.89 | $10.42 | $10.50 | $10.50 | 2,075,050 |
| 2024-12-31 | $11.10 | $11.15 | $10.79 | $10.81 | $10.81 | 2,092,720 |
| 2024-12-30 | $11.32 | $11.36 | $11.04 | $11.09 | $11.09 | 1,672,900 |
| 2024-12-27 | $11.15 | $11.32 | $11.10 | $11.24 | $11.24 | 1,568,490 |
| 2024-12-26 | $11.09 | $11.23 | $11.05 | $11.13 | $11.13 | 1,643,500 |
| 2024-12-25 | $11.31 | $11.36 | $11.00 | $11.09 | $11.09 | 2,304,860 |
| 2024-12-24 | $11.25 | $11.50 | $11.25 | $11.35 | $11.35 | 1,624,470 |
| 2024-12-23 | $11.56 | $11.70 | $11.24 | $11.27 | $11.27 | 2,300,380 |
| 2024-12-20 | $11.55 | $11.79 | $11.52 | $11.66 | $11.66 | 2,053,630 |
| 2024-12-19 | $11.49 | $11.59 | $11.31 | $11.55 | $11.55 | 2,504,510 |
| 2024-12-18 | $11.78 | $11.90 | $11.56 | $11.60 | $11.60 | 3,466,240 |
| 2024-12-17 | $12.14 | $12.20 | $11.77 | $11.78 | $11.78 | 3,698,040 |
| 2024-12-16 | $12.11 | $12.14 | $11.90 | $11.98 | $11.98 | 2,894,890 |
| 2024-12-13 | $12.45 | $12.51 | $12.06 | $12.10 | $12.10 | 5,383,280 |
| 2024-12-12 | $12.61 | $12.70 | $12.37 | $12.51 | $12.51 | 2,583,470 |
| 2024-12-11 | $12.46 | $12.74 | $12.32 | $12.56 | $12.56 | 3,706,650 |
| 2024-12-10 | $12.52 | $12.62 | $12.33 | $12.33 | $12.33 | 3,241,920 |
| 2024-12-09 | $12.20 | $12.33 | $12.11 | $12.26 | $12.26 | 3,188,060 |
| 2024-12-06 | $12.28 | $12.28 | $11.94 | $12.18 | $12.18 | 2,632,580 |
| 2024-12-05 | $12.19 | $12.30 | $12.09 | $12.21 | $12.21 | 1,946,850 |
| 2024-12-04 | $12.54 | $12.56 | $12.11 | $12.18 | $12.18 | 2,182,860 |
| 2024-12-03 | $12.66 | $12.68 | $12.36 | $12.50 | $12.50 | 2,067,520 |
| 2024-12-02 | $12.40 | $12.58 | $12.20 | $12.57 | $12.57 | 2,888,810 |
| 2024-11-29 | $12.17 | $12.45 | $11.95 | $12.28 | $12.28 | 2,274,980 |
| 2024-11-28 | $12.21 | $12.34 | $12.13 | $12.18 | $12.18 | 2,320,150 |
| 2024-11-27 | $12.06 | $12.22 | $11.67 | $12.21 | $12.21 | 3,205,900 |
| 2024-11-26 | $12.47 | $12.55 | $12.03 | $12.06 | $12.06 | 2,802,860 |
| 2024-11-25 | $12.18 | $12.56 | $12.18 | $12.49 | $12.49 | 2,898,140 |
| 2024-11-22 | $12.80 | $12.82 | $12.10 | $12.16 | $12.16 | 3,214,450 |
| 2024-11-21 | $12.83 | $12.95 | $12.62 | $12.80 | $12.80 | 2,655,700 |
| 2024-11-20 | $12.60 | $12.88 | $12.50 | $12.83 | $12.83 | 3,140,190 |
| 2024-11-19 | $12.05 | $12.67 | $12.05 | $12.65 | $12.65 | 3,567,880 |
| 2024-11-18 | $12.30 | $12.42 | $11.90 | $12.02 | $12.02 | 3,217,880 |
| 2024-11-15 | $12.45 | $12.65 | $12.19 | $12.20 | $12.20 | 2,988,920 |
| 2024-11-14 | $12.87 | $12.98 | $12.46 | $12.47 | $12.47 | 2,901,910 |
| 2024-11-13 | $12.80 | $13.03 | $12.55 | $12.87 | $12.87 | 3,279,060 |
| 2024-11-12 | $13.14 | $13.30 | $12.75 | $12.88 | $12.88 | 4,369,710 |
| 2024-11-11 | $12.64 | $13.14 | $12.64 | $13.12 | $13.12 | 4,273,880 |
| 2024-11-08 | $12.80 | $12.92 | $12.57 | $12.64 | $12.64 | 3,957,230 |
| 2024-11-07 | $12.41 | $12.76 | $12.41 | $12.69 | $12.69 | 3,417,030 |
| 2024-11-06 | $12.46 | $12.79 | $12.35 | $12.52 | $12.52 | 4,367,650 |
| 2024-11-05 | $12.08 | $12.43 | $12.01 | $12.43 | $12.43 | 3,491,170 |
| 2024-11-04 | $11.95 | $12.09 | $11.75 | $12.09 | $12.09 | 2,779,540 |
| 2024-11-01 | $12.10 | $12.13 | $11.70 | $11.74 | $11.74 | 3,510,230 |
| 2024-10-31 | $11.69 | $12.08 | $11.66 | $12.00 | $12.00 | 2,891,230 |
| 2024-10-30 | $11.85 | $12.07 | $11.68 | $11.79 | $11.79 | 2,970,030 |
| 2024-10-29 | $12.15 | $12.45 | $11.89 | $11.91 | $11.91 | 4,479,600 |
| 2024-10-28 | $12.30 | $12.38 | $12.04 | $12.25 | $12.25 | 3,871,560 |
| 2024-10-25 | $11.55 | $12.36 | $11.55 | $12.30 | $12.30 | 5,370,600 |
| 2024-10-24 | $11.94 | $11.94 | $11.53 | $11.62 | $11.62 | 2,661,280 |
| 2024-10-23 | $11.72 | $12.12 | $11.66 | $11.87 | $11.87 | 4,321,150 |
| 2024-10-22 | $11.55 | $11.73 | $11.48 | $11.70 | $11.70 | 3,111,310 |
| 2024-10-21 | $11.64 | $11.90 | $11.54 | $11.56 | $11.56 | 4,715,360 |
| 2024-10-18 | $11.46 | $11.82 | $11.13 | $11.64 | $11.64 | 6,425,960 |
| 2024-10-17 | $11.21 | $11.50 | $11.10 | $11.21 | $11.21 | 2,430,390 |
| 2024-10-16 | $11.13 | $11.49 | $11.02 | $11.27 | $11.27 | 2,263,700 |
| 2024-10-15 | $11.61 | $11.65 | $11.21 | $11.21 | $11.21 | 2,527,580 |
| 2024-10-14 | $11.31 | $11.58 | $11.07 | $11.50 | $11.50 | 2,826,010 |
| 2024-10-11 | $11.91 | $12.00 | $11.13 | $11.28 | $11.28 | 3,582,850 |
| 2024-10-10 | $11.95 | $12.50 | $11.83 | $11.92 | $11.92 | 4,632,230 |
| 2024-10-09 | $13.29 | $13.30 | $12.00 | $12.00 | $12.00 | 5,821,610 |
| 2024-10-08 | $13.32 | $13.32 | $12.58 | $13.30 | $13.30 | 7,972,120 |
| 2024-09-30 | $11.65 | $12.11 | $11.44 | $12.11 | $12.11 | 6,374,220 |
| 2024-09-27 | $10.66 | $11.05 | $10.66 | $11.01 | $11.01 | 2,243,050 |
| 2024-09-26 | $10.10 | $10.54 | $10.06 | $10.52 | $10.52 | 2,777,310 |
| 2024-09-25 | $10.23 | $10.41 | $10.10 | $10.12 | $10.12 | 2,603,380 |
| 2024-09-24 | $9.67 | $10.19 | $9.65 | $10.19 | $10.19 | 2,931,770 |
| 2024-09-23 | $9.66 | $9.78 | $9.56 | $9.60 | $9.60 | 1,190,430 |
| 2024-09-20 | $9.88 | $9.89 | $9.64 | $9.66 | $9.66 | 1,162,660 |
| 2024-09-19 | $9.46 | $9.94 | $9.45 | $9.86 | $9.86 | 1,526,080 |
| 2024-09-18 | $9.78 | $9.80 | $9.40 | $9.50 | $9.50 | 1,296,220 |
| 2024-09-13 | $10.10 | $10.10 | $9.74 | $9.77 | $9.77 | 1,274,440 |
| 2024-09-12 | $9.94 | $10.26 | $9.94 | $10.06 | $10.06 | 1,312,890 |
| 2024-09-11 | $10.11 | $10.18 | $9.96 | $10.04 | $10.04 | 1,461,250 |
| 2024-09-10 | $9.92 | $10.05 | $9.71 | $9.99 | $9.99 | 1,372,940 |
| 2024-09-09 | $9.90 | $10.03 | $9.76 | $9.87 | $9.87 | 1,142,960 |
| 2024-09-06 | $10.15 | $10.18 | $9.88 | $9.92 | $9.92 | 1,327,540 |
| 2024-09-05 | $10.13 | $10.34 | $10.10 | $10.15 | $10.15 | 1,273,120 |
| 2024-09-04 | $10.15 | $10.31 | $10.08 | $10.17 | $10.17 | 1,355,780 |
| 2024-09-03 | $10.07 | $10.30 | $10.00 | $10.17 | $10.17 | 1,051,260 |
| 2024-09-02 | $10.29 | $10.36 | $10.06 | $10.07 | $10.07 | 1,278,380 |
| 2024-08-30 | $10.10 | $10.39 | $10.04 | $10.28 | $10.28 | 1,701,720 |
| 2024-08-29 | $9.83 | $10.14 | $9.77 | $10.10 | $10.10 | 1,584,200 |
| 2024-08-28 | $9.73 | $9.94 | $9.60 | $9.84 | $9.84 | 1,404,130 |
| 2024-08-27 | $9.87 | $9.87 | $9.56 | $9.68 | $9.68 | 1,269,570 |
| 2024-08-26 | $9.45 | $9.88 | $9.42 | $9.78 | $9.78 | 1,864,410 |
| 2024-08-23 | $9.69 | $9.77 | $9.40 | $9.45 | $9.45 | 1,788,200 |
| 2024-08-22 | $9.92 | $9.98 | $9.64 | $9.69 | $9.69 | 1,192,620 |
| 2024-08-21 | $9.84 | $9.96 | $9.77 | $9.87 | $9.87 | 1,136,460 |
| 2024-08-20 | $10.02 | $10.09 | $9.76 | $9.83 | $9.83 | 1,423,920 |
| 2024-08-19 | $10.05 | $10.08 | $9.89 | $9.97 | $9.97 | 1,123,850 |
| 2024-08-16 | $10.13 | $10.24 | $10.00 | $10.00 | $10.00 | 1,470,980 |
| 2024-08-15 | $10.04 | $10.35 | $9.98 | $10.20 | $10.20 | 1,864,040 |
| 2024-08-14 | $10.31 | $10.40 | $10.07 | $10.07 | $10.07 | 1,536,720 |
| 2024-08-13 | $10.22 | $10.39 | $10.06 | $10.33 | $10.33 | 1,147,280 |
| 2024-08-12 | $10.30 | $10.34 | $10.16 | $10.23 | $10.23 | 1,095,430 |
| 2024-08-09 | $10.58 | $10.65 | $10.30 | $10.30 | $10.30 | 1,267,010 |
| 2024-08-08 | $10.42 | $10.60 | $10.27 | $10.52 | $10.52 | 1,257,190 |
| 2024-08-07 | $10.40 | $10.53 | $10.27 | $10.43 | $10.43 | 1,326,770 |
| 2024-08-06 | $10.45 | $10.48 | $10.29 | $10.47 | $10.47 | 1,507,170 |
| 2024-08-05 | $10.38 | $10.63 | $10.12 | $10.18 | $10.18 | 1,553,900 |
| 2024-08-02 | $10.55 | $10.72 | $10.43 | $10.45 | $10.45 | 1,249,340 |
| 2024-08-01 | $10.72 | $10.86 | $10.48 | $10.60 | $10.60 | 1,640,680 |
| 2024-07-31 | $10.31 | $10.73 | $10.17 | $10.72 | $10.72 | 2,558,270 |
| 2024-07-30 | $10.21 | $10.34 | $10.08 | $10.30 | $10.30 | 1,115,510 |
| 2024-07-29 | $10.29 | $10.34 | $10.11 | $10.21 | $10.21 | 1,349,430 |
| 2024-07-26 | $10.39 | $10.53 | $10.24 | $10.35 | $10.35 | 1,449,720 |
| 2024-07-25 | $10.04 | $10.34 | $10.00 | $10.21 | $10.21 | 1,570,440 |
| 2024-07-24 | $10.30 | $10.31 | $10.02 | $10.04 | $10.04 | 1,663,690 |
| 2024-07-23 | $10.55 | $10.67 | $10.24 | $10.24 | $10.24 | 1,841,800 |
| 2024-07-22 | $10.76 | $10.77 | $10.53 | $10.62 | $10.62 | 1,217,930 |
| 2024-07-19 | $10.55 | $10.79 | $10.32 | $10.73 | $10.73 | 1,495,630 |
| 2024-07-18 | $10.63 | $10.64 | $10.30 | $10.57 | $10.57 | 1,843,910 |
| 2024-07-17 | $10.76 | $10.78 | $10.53 | $10.66 | $10.66 | 1,652,820 |
| 2024-07-16 | $11.07 | $11.08 | $10.59 | $10.66 | $10.66 | 2,606,750 |
| 2024-07-15 | $11.47 | $11.48 | $11.02 | $11.05 | $11.05 | 1,500,110 |
| 2024-07-12 | $11.49 | $11.56 | $11.36 | $11.41 | $11.41 | 1,098,370 |
| 2024-07-11 | $11.26 | $11.55 | $11.14 | $11.49 | $11.49 | 2,061,160 |
| 2024-07-10 | $11.13 | $11.44 | $11.05 | $11.06 | $11.06 | 1,756,850 |
| 2024-07-09 | $11.01 | $11.40 | $10.86 | $11.25 | $11.25 | 1,745,410 |
| 2024-07-08 | $11.35 | $11.36 | $10.99 | $11.02 | $11.02 | 1,477,820 |
| 2024-07-05 | $11.29 | $11.43 | $11.15 | $11.36 | $11.36 | 1,210,820 |
| 2024-07-04 | $11.72 | $11.77 | $11.28 | $11.31 | $11.31 | 1,491,850 |
| 2024-07-03 | $11.86 | $11.89 | $11.65 | $11.72 | $11.72 | 1,186,720 |
| 2024-07-02 | $11.94 | $11.94 | $11.68 | $11.75 | $11.75 | 1,305,400 |
| 2024-07-01 | $11.74 | $11.94 | $11.60 | $11.87 | $11.87 | 1,224,160 |
| 2024-06-28 | $11.84 | $12.13 | $11.72 | $11.75 | $11.75 | 1,166,520 |
| 2024-06-27 | $12.21 | $12.30 | $11.88 | $11.89 | $11.89 | 1,342,740 |
| 2024-06-26 | $11.87 | $12.26 | $11.66 | $12.25 | $12.25 | 1,592,580 |
| 2024-06-25 | $11.74 | $11.99 | $11.71 | $11.85 | $11.85 | 1,345,070 |
| 2024-06-24 | $12.20 | $12.20 | $11.66 | $11.75 | $11.75 | 2,110,420 |
| 2024-06-21 | $12.40 | $12.50 | $12.18 | $12.20 | $12.20 | 1,481,870 |
| 2024-06-20 | $12.68 | $12.73 | $12.40 | $12.41 | $12.41 | 1,198,820 |
| 2024-06-19 | $12.94 | $12.94 | $12.55 | $12.65 | $12.65 | 1,218,730 |
| 2024-06-18 | $12.71 | $12.94 | $12.63 | $12.87 | $12.87 | 1,458,780 |
| 2024-06-17 | $12.74 | $12.87 | $12.60 | $12.64 | $12.64 | 1,387,900 |
| 2024-06-14 | $13.02 | $13.13 | $12.63 | $12.73 | $12.73 | 1,519,440 |
| 2024-06-13 | $13.07 | $13.19 | $12.87 | $12.99 | $12.99 | 1,254,340 |
| 2024-06-12 | $12.92 | $13.16 | $12.92 | $13.02 | $13.02 | 1,269,240 |
| 2024-06-11 | $12.50 | $12.91 | $12.35 | $12.88 | $12.88 | 1,483,390 |
| 2024-06-07 | $12.45 | $12.84 | $12.45 | $12.57 | $12.57 | 1,622,100 |
| 2024-06-06 | $12.74 | $13.00 | $12.47 | $12.50 | $12.50 | 2,789,960 |
| 2024-06-05 | $13.26 | $13.45 | $12.84 | $12.84 | $12.84 | 1,906,000 |
| 2024-06-04 | $13.01 | $13.13 | $12.73 | $13.02 | $13.02 | 2,361,460 |
| 2024-06-03 | $13.36 | $13.40 | $12.95 | $13.13 | $13.13 | 2,776,640 |
| 2024-05-31 | $13.30 | $13.66 | $13.22 | $13.36 | $13.36 | 2,993,010 |
| 2024-05-30 | $13.43 | $14.14 | $13.25 | $13.49 | $13.49 | 2,808,110 |
| 2024-05-29 | $13.17 | $13.67 | $13.15 | $13.45 | $13.45 | 1,455,950 |
| 2024-05-28 | $13.40 | $13.52 | $13.20 | $13.25 | $13.25 | 1,445,500 |
| 2024-05-27 | $13.38 | $13.50 | $13.07 | $13.47 | $13.47 | 1,469,770 |
| 2024-05-24 | $13.50 | $13.74 | $13.37 | $13.37 | $13.37 | 1,368,160 |
| 2024-05-23 | $14.12 | $14.12 | $13.57 | $13.62 | $13.62 | 1,574,330 |
| 2024-05-22 | $13.81 | $14.05 | $13.79 | $13.99 | $13.99 | 1,553,730 |
| 2024-05-21 | $14.00 | $14.14 | $13.75 | $13.78 | $13.78 | 1,595,740 |
| 2024-05-20 | $14.48 | $14.48 | $13.98 | $14.05 | $14.05 | 2,491,640 |
| 2024-05-17 | $13.70 | $13.97 | $13.51 | $13.97 | $13.97 | 1,757,030 |
| 2024-05-16 | $13.63 | $13.89 | $13.58 | $13.61 | $13.61 | 1,926,920 |
| 2024-05-15 | $13.62 | $13.68 | $13.40 | $13.56 | $13.56 | 1,368,180 |
| 2024-05-14 | $13.66 | $13.89 | $13.45 | $13.62 | $13.62 | 1,896,500 |
| 2024-05-13 | $13.94 | $13.99 | $13.50 | $13.54 | $13.54 | 2,203,120 |
| 2024-05-10 | $14.28 | $14.42 | $13.95 | $14.00 | $14.00 | 1,872,180 |
| 2024-05-09 | $14.20 | $14.45 | $14.13 | $14.22 | $14.22 | 1,823,260 |
| 2024-05-08 | $14.17 | $14.45 | $14.10 | $14.12 | $14.12 | 2,164,330 |
| 2024-05-07 | $14.15 | $14.40 | $14.04 | $14.35 | $14.35 | 2,163,320 |
| 2024-05-06 | $13.75 | $14.22 | $13.75 | $14.17 | $14.17 | 2,428,990 |
| 2024-04-30 | $13.86 | $13.86 | $13.56 | $13.67 | $13.67 | 1,657,410 |
| 2024-04-29 | $13.04 | $13.78 | $13.00 | $13.76 | $13.76 | 2,827,890 |
| 2024-04-26 | $12.56 | $13.22 | $12.56 | $13.14 | $13.14 | 3,039,180 |
| 2024-04-25 | $12.61 | $13.06 | $12.54 | $12.80 | $12.80 | 2,314,520 |
| 2024-04-24 | $12.55 | $12.68 | $12.40 | $12.62 | $12.62 | 2,027,170 |
| 2024-04-23 | $12.51 | $12.75 | $12.40 | $12.55 | $12.55 | 2,223,060 |
| 2024-04-22 | $12.43 | $12.77 | $12.23 | $12.51 | $12.51 | 2,804,490 |
| 2024-04-19 | $12.65 | $12.78 | $12.15 | $12.55 | $12.55 | 4,806,740 |
| 2024-04-18 | $13.13 | $13.23 | $12.78 | $12.95 | $12.95 | 2,615,960 |
| 2024-04-17 | $12.43 | $13.25 | $12.43 | $13.24 | $13.24 | 3,540,780 |
| 2024-04-16 | $13.33 | $13.33 | $12.24 | $12.30 | $12.30 | 4,066,590 |
| 2024-04-15 | $14.00 | $14.14 | $13.11 | $13.33 | $13.33 | 3,890,680 |
| 2024-04-12 | $14.40 | $14.47 | $13.94 | $14.01 | $14.01 | 3,635,920 |
| 2024-04-11 | $14.38 | $14.87 | $14.03 | $14.46 | $14.46 | 3,688,480 |
| 2024-04-10 | $14.70 | $14.70 | $14.25 | $14.40 | $14.40 | 2,570,520 |
| 2024-04-09 | $14.09 | $14.80 | $14.06 | $14.75 | $14.75 | 4,409,640 |
| 2024-04-08 | $14.77 | $14.95 | $14.08 | $14.10 | $14.10 | 3,517,310 |
| 2024-04-03 | $14.60 | $15.06 | $14.54 | $14.78 | $14.78 | 3,877,200 |
| 2024-04-02 | $14.13 | $14.75 | $14.10 | $14.70 | $14.70 | 4,105,940 |
| 2024-04-01 | $13.61 | $14.16 | $13.59 | $14.16 | $14.16 | 2,640,860 |
| 2024-03-29 | $13.47 | $13.68 | $13.42 | $13.64 | $13.64 | 1,448,530 |
| 2024-03-28 | $13.27 | $13.70 | $13.24 | $13.53 | $13.53 | 2,121,700 |
| 2024-03-27 | $13.98 | $14.02 | $13.25 | $13.27 | $13.27 | 2,422,510 |
| 2024-03-26 | $13.89 | $14.02 | $13.57 | $13.93 | $13.93 | 2,630,390 |
| 2024-03-25 | $14.35 | $14.45 | $13.88 | $13.88 | $13.88 | 3,305,610 |
| 2024-03-22 | $14.73 | $14.75 | $14.31 | $14.38 | $14.38 | 3,332,670 |
| 2024-03-21 | $14.86 | $15.02 | $14.61 | $14.74 | $14.74 | 3,264,470 |
| 2024-03-20 | $14.70 | $14.88 | $14.61 | $14.85 | $14.85 | 3,014,740 |
| 2024-03-19 | $14.76 | $15.13 | $14.68 | $14.68 | $14.68 | 3,527,050 |
| 2024-03-18 | $14.62 | $14.91 | $14.48 | $14.90 | $14.90 | 5,314,830 |
| 2024-03-15 | $14.25 | $14.95 | $14.03 | $14.70 | $14.70 | 6,120,640 |
| 2024-03-14 | $14.46 | $14.67 | $14.05 | $14.25 | $14.25 | 2,738,780 |
| 2024-03-13 | $14.63 | $14.69 | $14.36 | $14.42 | $14.42 | 2,621,250 |
| 2024-03-12 | $14.50 | $14.63 | $14.25 | $14.58 | $14.58 | 3,098,410 |
| 2024-03-11 | $14.06 | $14.42 | $13.88 | $14.42 | $14.42 | 3,907,890 |
| 2024-03-08 | $14.18 | $14.19 | $13.82 | $14.06 | $14.06 | 2,132,160 |
| 2024-03-07 | $14.34 | $14.66 | $13.96 | $13.96 | $13.96 | 3,008,100 |
| 2024-03-06 | $13.90 | $14.39 | $13.80 | $14.25 | $14.25 | 3,062,640 |
| 2024-03-05 | $14.20 | $14.20 | $13.82 | $14.01 | $14.01 | 2,383,480 |
| 2024-03-04 | $14.37 | $14.55 | $14.05 | $14.20 | $14.20 | 2,612,930 |
| 2024-03-01 | $14.16 | $14.68 | $14.10 | $14.37 | $14.37 | 3,565,940 |
| 2024-02-29 | $13.45 | $14.06 | $13.35 | $14.02 | $14.02 | 3,062,910 |
| 2024-02-28 | $14.34 | $14.86 | $13.55 | $13.55 | $13.55 | 4,512,090 |
| 2024-02-27 | $13.94 | $14.34 | $13.82 | $14.34 | $14.34 | 2,838,610 |
| 2024-02-26 | $14.15 | $14.35 | $13.86 | $14.02 | $14.02 | 3,205,510 |
| 2024-02-23 | $13.75 | $14.08 | $13.71 | $14.07 | $14.07 | 3,138,810 |
| 2024-02-22 | $13.49 | $13.77 | $13.40 | $13.67 | $13.67 | 2,081,390 |
| 2024-02-21 | $13.20 | $13.95 | $13.08 | $13.49 | $13.49 | 3,205,790 |
| 2024-02-20 | $13.35 | $13.35 | $13.02 | $13.29 | $13.29 | 2,401,800 |
| 2024-02-19 | $13.55 | $13.57 | $13.10 | $13.36 | $13.36 | 4,371,430 |
| 2024-02-08 | $12.41 | $13.49 | $12.23 | $13.21 | $13.21 | 4,240,410 |
| 2024-02-07 | $12.19 | $12.68 | $11.70 | $12.40 | $12.40 | 4,624,260 |
| 2024-02-06 | $10.88 | $12.22 | $10.75 | $12.00 | $12.00 | 6,119,220 |
| 2024-02-05 | $12.30 | $12.30 | $11.01 | $11.11 | $11.11 | 4,876,940 |
| 2024-02-02 | $12.89 | $13.20 | $11.80 | $12.23 | $12.23 | 3,183,270 |
| 2024-02-01 | $12.91 | $13.24 | $12.61 | $12.89 | $12.89 | 2,318,820 |
| 2024-01-31 | $13.74 | $13.91 | $12.88 | $12.96 | $12.96 | 2,974,780 |
| 2024-01-30 | $14.11 | $14.42 | $13.73 | $13.74 | $13.74 | 2,809,240 |
| 2024-01-29 | $15.01 | $15.13 | $14.23 | $14.28 | $14.28 | 3,668,130 |
| 2024-01-26 | $15.33 | $15.49 | $15.14 | $15.15 | $15.15 | 2,209,200 |
| 2024-01-25 | $15.08 | $15.53 | $14.77 | $15.38 | $15.38 | 3,015,550 |
| 2024-01-24 | $15.25 | $15.46 | $14.55 | $15.08 | $15.08 | 3,014,950 |
| 2024-01-23 | $14.85 | $15.45 | $14.67 | $15.25 | $15.25 | 3,277,990 |
| 2024-01-22 | $16.00 | $16.09 | $14.86 | $14.97 | $14.97 | 5,786,990 |
| 2024-01-19 | $16.86 | $17.35 | $16.17 | $16.19 | $16.19 | 6,965,730 |
| 2024-01-18 | $16.65 | $16.74 | $15.70 | $16.38 | $16.38 | 7,978,010 |
| 2024-01-17 | $16.70 | $17.60 | $16.62 | $17.05 | $17.05 | 8,529,420 |
| 2024-01-16 | $16.22 | $17.50 | $16.13 | $16.70 | $16.70 | 6,531,690 |
| 2024-01-15 | $16.44 | $16.69 | $16.24 | $16.24 | $16.24 | 1,790,860 |
| 2024-01-12 | $16.49 | $16.97 | $16.38 | $16.54 | $16.54 | 2,809,490 |
| 2024-01-11 | $16.15 | $16.63 | $15.99 | $16.52 | $16.52 | 2,937,380 |
| 2024-01-10 | $16.30 | $16.60 | $16.00 | $16.15 | $16.15 | 1,981,010 |
| 2024-01-09 | $16.49 | $16.76 | $16.13 | $16.42 | $16.42 | 3,080,930 |
| 2024-01-08 | $16.89 | $17.05 | $16.48 | $16.48 | $16.48 | 2,150,740 |
| 2024-01-05 | $17.40 | $17.57 | $16.79 | $16.89 | $16.89 | 3,022,730 |
| 2024-01-04 | $17.80 | $17.80 | $17.38 | $17.41 | $17.41 | 2,581,540 |
| 2024-01-03 | $17.82 | $17.94 | $17.51 | $17.80 | $17.80 | 3,503,590 |
| 2024-01-02 | $17.94 | $18.00 | $17.72 | $17.82 | $17.82 | 3,564,830 |
| 2024-01-01 | $17.98 | $17.98 | $17.98 | $17.98 | $17.98 | 0 |
| 2023-12-29 | $17.71 | $18.17 | $17.70 | $17.98 | $17.98 | 5,765,830 |
| 2023-12-28 | $17.28 | $18.08 | $17.11 | $17.95 | $17.95 | 8,663,120 |
| 2023-12-27 | $17.55 | $17.69 | $16.93 | $17.16 | $17.16 | 6,339,840 |
| 2023-12-26 | $16.56 | $18.28 | $16.41 | $17.55 | $17.55 | 8,867,400 |
| 2023-12-25 | $16.80 | $17.15 | $16.55 | $16.62 | $16.62 | 3,622,690 |
| 2023-12-22 | $16.63 | $17.26 | $16.32 | $16.86 | $16.86 | 5,846,150 |
| 2023-12-21 | $16.29 | $16.69 | $16.21 | $16.55 | $16.55 | 3,580,920 |
| 2023-12-20 | $17.08 | $17.08 | $16.34 | $16.46 | $16.46 | 4,782,780 |
| 2023-12-19 | $16.92 | $17.15 | $16.70 | $17.01 | $17.01 | 3,648,010 |
| 2023-12-18 | $17.50 | $17.72 | $16.88 | $17.04 | $17.04 | 5,475,760 |
| 2023-12-15 | $18.11 | $18.25 | $17.38 | $17.72 | $17.72 | 8,074,950 |
| 2023-12-14 | $18.78 | $18.88 | $18.18 | $18.25 | $18.25 | 8,484,750 |
| 2023-12-13 | $18.90 | $19.31 | $18.66 | $18.71 | $18.71 | 9,890,420 |
| 2023-12-12 | $19.01 | $19.78 | $18.99 | $19.16 | $19.16 | 14,805,090 |
| 2023-12-11 | $20.00 | $20.00 | $18.90 | $19.24 | $19.24 | 19,322,840 |
| 2023-12-08 | $18.58 | $20.33 | $18.48 | $20.33 | $20.33 | 18,205,880 |
| 2023-12-07 | $18.30 | $18.48 | $17.91 | $18.48 | $18.48 | 8,932,400 |
| 2023-12-06 | $16.58 | $17.00 | $16.52 | $16.80 | $16.80 | 1,670,900 |
| 2023-12-05 | $16.97 | $17.09 | $16.58 | $16.58 | $16.58 | 1,219,320 |
| 2023-12-04 | $17.20 | $17.20 | $16.84 | $16.85 | $16.85 | 1,074,960 |
| 2023-12-01 | $17.18 | $17.24 | $16.89 | $17.06 | $17.06 | 1,562,350 |
| 2023-11-30 | $17.32 | $17.42 | $17.08 | $17.13 | $17.13 | 1,368,720 |
| 2023-11-29 | $17.50 | $17.65 | $17.36 | $17.42 | $17.42 | 927,550 |
| 2023-11-28 | $17.30 | $17.54 | $17.11 | $17.51 | $17.51 | 1,447,070 |
| 2023-11-27 | $17.30 | $17.46 | $17.15 | $17.24 | $17.24 | 1,394,260 |
| 2023-11-24 | $17.64 | $17.64 | $17.30 | $17.33 | $17.33 | 1,438,030 |
| 2023-11-23 | $17.50 | $17.72 | $17.50 | $17.63 | $17.63 | 1,364,580 |
| 2023-11-22 | $17.79 | $17.97 | $17.58 | $17.63 | $17.63 | 1,803,950 |
| 2023-11-21 | $17.97 | $18.10 | $17.73 | $17.77 | $17.77 | 1,513,250 |
| 2023-11-20 | $17.80 | $17.96 | $17.47 | $17.95 | $17.95 | 1,971,410 |
| 2023-11-17 | $17.53 | $17.82 | $17.46 | $17.76 | $17.76 | 1,317,720 |
| 2023-11-16 | $17.84 | $17.89 | $17.59 | $17.59 | $17.59 | 1,562,540 |
| 2023-11-15 | $17.64 | $17.96 | $17.64 | $17.84 | $17.84 | 2,235,790 |
| 2023-11-14 | $17.80 | $17.86 | $17.52 | $17.60 | $17.60 | 1,568,120 |
| 2023-11-13 | $17.65 | $17.81 | $17.56 | $17.68 | $17.68 | 1,305,860 |
| 2023-11-10 | $17.65 | $17.80 | $17.52 | $17.66 | $17.66 | 1,629,880 |
| 2023-11-09 | $17.68 | $18.05 | $17.66 | $17.75 | $17.75 | 1,866,030 |
| 2023-11-08 | $17.77 | $17.88 | $17.65 | $17.71 | $17.71 | 1,488,040 |
| 2023-11-07 | $17.79 | $18.00 | $17.50 | $17.88 | $17.88 | 2,071,940 |
| 2023-11-06 | $17.35 | $17.86 | $17.35 | $17.80 | $17.80 | 2,364,270 |
| 2023-11-03 | $17.30 | $17.41 | $17.15 | $17.35 | $17.35 | 2,103,700 |
| 2023-11-02 | $17.10 | $17.23 | $16.90 | $16.96 | $16.96 | 1,568,740 |
| 2023-11-01 | $17.09 | $17.30 | $16.98 | $17.08 | $17.08 | 1,498,540 |
| 2023-10-31 | $16.95 | $17.23 | $16.92 | $17.09 | $17.09 | 2,016,280 |
| 2023-10-30 | $16.39 | $17.19 | $16.35 | $17.13 | $17.13 | 3,624,000 |
| 2023-10-27 | $15.55 | $16.58 | $15.08 | $16.45 | $16.45 | 4,375,940 |
| 2023-10-26 | $16.21 | $16.26 | $15.87 | $16.17 | $16.17 | 1,889,030 |
| 2023-10-25 | $16.25 | $16.60 | $16.25 | $16.31 | $16.31 | 1,633,150 |
| 2023-10-24 | $15.90 | $16.32 | $15.77 | $16.25 | $16.25 | 3,161,640 |
| 2023-10-23 | $16.50 | $16.62 | $15.64 | $15.75 | $15.75 | 3,151,900 |
| 2023-10-20 | $16.57 | $16.85 | $16.50 | $16.59 | $16.59 | 1,898,830 |
| 2023-10-19 | $16.54 | $16.82 | $16.45 | $16.53 | $16.53 | 1,841,390 |
| 2023-10-18 | $16.96 | $16.97 | $16.57 | $16.58 | $16.58 | 2,235,910 |
| 2023-10-17 | $17.14 | $17.24 | $16.88 | $17.03 | $17.03 | 1,953,240 |
| 2023-10-16 | $17.97 | $17.97 | $17.06 | $17.19 | $17.19 | 3,919,130 |
| 2023-10-13 | $18.32 | $18.44 | $17.62 | $18.02 | $18.02 | 3,304,460 |
| 2023-10-12 | $18.17 | $18.49 | $18.10 | $18.45 | $18.45 | 2,142,320 |
| 2023-10-11 | $18.50 | $18.50 | $18.04 | $18.10 | $18.10 | 1,894,420 |
| 2023-10-10 | $18.33 | $18.74 | $18.30 | $18.36 | $18.36 | 1,264,780 |
| 2023-10-09 | $18.48 | $18.55 | $18.22 | $18.27 | $18.27 | 1,387,720 |
| 2023-09-28 | $18.84 | $18.84 | $18.50 | $18.58 | $18.58 | 1,371,680 |
| 2023-09-27 | $18.55 | $18.96 | $18.31 | $18.65 | $18.65 | 1,742,320 |
| 2023-09-26 | $18.61 | $18.67 | $18.43 | $18.45 | $18.45 | 1,023,920 |
| 2023-09-25 | $18.86 | $18.86 | $18.52 | $18.60 | $18.60 | 1,419,420 |
| 2023-09-22 | $18.52 | $18.86 | $18.49 | $18.86 | $18.86 | 1,574,960 |
| 2023-09-21 | $18.93 | $18.98 | $18.50 | $18.51 | $18.51 | 1,546,660 |
| 2023-09-20 | $18.88 | $19.11 | $18.88 | $18.93 | $18.93 | 1,523,780 |
| 2023-09-19 | $19.20 | $19.36 | $18.90 | $19.01 | $19.01 | 1,615,780 |
| 2023-09-18 | $19.03 | $19.35 | $18.77 | $19.12 | $19.12 | 1,835,650 |
| 2023-09-15 | $18.99 | $19.21 | $18.84 | $19.03 | $19.03 | 1,424,320 |
| 2023-09-14 | $18.90 | $19.12 | $18.74 | $18.86 | $18.86 | 1,143,620 |
| 2023-09-13 | $19.20 | $19.31 | $18.89 | $18.96 | $18.96 | 1,450,190 |
| 2023-09-12 | $19.15 | $19.44 | $19.12 | $19.21 | $19.21 | 1,611,370 |
| 2023-09-11 | $18.85 | $19.26 | $18.77 | $19.15 | $19.15 | 1,894,640 |
| 2023-09-08 | $18.83 | $18.98 | $18.70 | $18.86 | $18.86 | 1,489,470 |
| 2023-09-07 | $19.36 | $19.77 | $18.82 | $18.86 | $18.86 | 4,044,200 |
| 2023-09-06 | $19.07 | $19.35 | $18.81 | $19.34 | $19.34 | 2,412,000 |
| 2023-09-05 | $19.11 | $19.27 | $18.88 | $19.05 | $19.05 | 2,268,750 |
| 2023-09-04 | $18.70 | $19.15 | $18.69 | $19.13 | $19.13 | 2,933,720 |
| 2023-09-01 | $18.78 | $18.84 | $18.58 | $18.67 | $18.67 | 1,237,630 |
| 2023-08-31 | $18.75 | $18.85 | $18.45 | $18.68 | $18.68 | 1,741,330 |
| 2023-08-30 | $18.77 | $19.12 | $18.68 | $18.81 | $18.81 | 2,243,860 |
| 2023-08-29 | $18.23 | $18.83 | $18.18 | $18.75 | $18.75 | 2,489,980 |
| 2023-08-28 | $19.25 | $19.40 | $18.12 | $18.26 | $18.26 | 3,117,150 |
| 2023-08-25 | $18.60 | $18.60 | $18.04 | $18.12 | $18.12 | 1,667,490 |
| 2023-08-24 | $18.36 | $18.77 | $18.31 | $18.50 | $18.50 | 1,671,630 |
| 2023-08-23 | $18.85 | $18.85 | $18.34 | $18.35 | $18.35 | 1,690,010 |
| 2023-08-22 | $18.94 | $19.21 | $18.61 | $18.89 | $18.89 | 1,931,440 |
| 2023-08-21 | $18.99 | $19.35 | $18.96 | $18.96 | $18.96 | 1,233,810 |
| 2023-08-18 | $19.45 | $19.59 | $19.13 | $19.15 | $19.15 | 1,525,090 |
| 2023-08-17 | $19.38 | $19.46 | $19.03 | $19.45 | $19.45 | 1,882,850 |
| 2023-08-16 | $19.50 | $19.79 | $19.21 | $19.26 | $19.26 | 2,468,440 |
| 2023-08-15 | $20.26 | $20.46 | $19.27 | $19.47 | $19.47 | 5,447,090 |
| 2023-08-14 | $20.50 | $20.58 | $20.18 | $20.46 | $20.46 | 1,842,470 |
| 2023-08-11 | $21.37 | $21.37 | $20.60 | $20.70 | $20.70 | 2,475,760 |
| 2023-08-10 | $21.15 | $21.40 | $21.08 | $21.20 | $21.20 | 1,845,040 |
| 2023-08-09 | $21.27 | $21.38 | $21.00 | $21.20 | $21.20 | 1,840,530 |
| 2023-08-08 | $21.50 | $21.64 | $20.97 | $21.27 | $21.27 | 3,203,760 |
| 2023-08-07 | $21.94 | $21.94 | $21.40 | $21.50 | $21.50 | 4,455,910 |
| 2023-08-04 | $22.46 | $22.53 | $21.81 | $22.02 | $22.02 | 7,773,690 |
| 2023-08-03 | $21.51 | $23.25 | $21.51 | $22.68 | $22.68 | 10,246,600 |
| 2023-08-02 | $21.54 | $21.89 | $21.34 | $21.62 | $21.62 | 3,688,530 |
| 2023-08-01 | $21.51 | $21.85 | $21.42 | $21.54 | $21.54 | 4,295,520 |
| 2023-07-31 | $21.42 | $21.77 | $21.30 | $21.47 | $21.47 | 3,006,700 |
| 2023-07-28 | $21.84 | $21.87 | $21.39 | $21.42 | $21.42 | 4,114,400 |
| 2023-07-27 | $22.38 | $22.38 | $21.75 | $21.84 | $21.84 | 3,977,340 |
| 2023-07-26 | $22.49 | $22.65 | $22.25 | $22.38 | $22.38 | 3,672,320 |
| 2023-07-25 | $22.23 | $22.89 | $22.23 | $22.50 | $22.50 | 4,761,050 |
| 2023-07-24 | $22.40 | $22.64 | $22.11 | $22.19 | $22.19 | 5,166,210 |
| 2023-07-21 | $22.72 | $23.65 | $22.49 | $22.50 | $22.50 | 9,317,110 |
| 2023-07-20 | $23.33 | $23.72 | $22.72 | $22.84 | $22.84 | 6,249,320 |
| 2023-07-19 | $23.43 | $23.69 | $23.00 | $23.30 | $23.30 | 7,324,140 |
| 2023-07-18 | $24.27 | $24.27 | $23.00 | $23.50 | $23.50 | 11,399,510 |
| 2023-07-17 | $25.00 | $25.02 | $23.92 | $24.39 | $24.39 | 19,186,820 |
| 2023-07-14 | $22.72 | $24.23 | $22.72 | $24.23 | $24.23 | 17,736,460 |
| 2023-07-13 | $20.08 | $22.03 | $20.08 | $22.03 | $22.03 | 9,632,850 |
| 2023-07-12 | $19.94 | $20.15 | $19.73 | $20.03 | $20.03 | 2,156,040 |
| 2023-07-11 | $19.96 | $20.02 | $19.65 | $19.94 | $19.94 | 1,577,810 |
| 2023-07-10 | $19.55 | $20.27 | $19.55 | $19.94 | $19.94 | 2,961,760 |
| 2023-07-07 | $19.64 | $19.66 | $19.36 | $19.44 | $19.44 | 1,315,970 |
| 2023-07-06 | $19.88 | $19.90 | $19.45 | $19.60 | $19.60 | 1,903,380 |
| 2023-07-05 | $20.00 | $20.14 | $19.81 | $19.93 | $19.93 | 1,602,200 |
| 2023-07-04 | $19.93 | $20.10 | $19.81 | $19.95 | $19.95 | 1,473,960 |
| 2023-07-03 | $19.79 | $20.18 | $19.79 | $19.92 | $19.92 | 2,500,430 |
| 2023-06-30 | $19.00 | $19.98 | $18.93 | $19.79 | $19.79 | 4,725,680 |
| 2023-06-29 | $19.28 | $19.30 | $19.03 | $19.05 | $19.05 | 1,620,340 |
| 2023-06-28 | $19.45 | $19.47 | $19.12 | $19.28 | $19.28 | 1,702,460 |
| 2023-06-27 | $19.25 | $19.75 | $19.16 | $19.50 | $19.50 | 2,373,540 |
| 2023-06-26 | $19.43 | $19.57 | $19.08 | $19.20 | $19.20 | 1,684,110 |
| 2023-06-21 | $19.50 | $19.71 | $19.13 | $19.15 | $19.15 | 1,665,020 |
| 2023-06-20 | $19.38 | $19.77 | $19.22 | $19.50 | $19.50 | 1,926,100 |
| 2023-06-19 | $19.53 | $20.16 | $19.44 | $19.48 | $19.48 | 2,745,370 |
| 2023-06-16 | $19.66 | $19.67 | $19.40 | $19.42 | $19.42 | 1,704,200 |
| 2023-06-15 | $19.09 | $19.65 | $19.01 | $19.60 | $19.60 | 2,334,440 |
| 2023-06-14 | $19.29 | $19.38 | $19.11 | $19.16 | $19.16 | 1,149,470 |
| 2023-06-13 | $19.55 | $19.75 | $19.27 | $19.29 | $19.29 | 1,678,490 |
| 2023-06-12 | $19.15 | $19.58 | $18.86 | $19.55 | $19.55 | 2,056,040 |
| 2023-06-09 | $19.21 | $19.39 | $18.78 | $19.16 | $19.16 | 2,107,890 |
| 2023-06-08 | $19.08 | $19.49 | $19.00 | $19.21 | $19.21 | 1,660,120 |
| 2023-06-07 | $19.74 | $19.77 | $18.97 | $19.11 | $19.11 | 2,760,380 |
| 2023-06-06 | $19.87 | $19.98 | $19.61 | $19.67 | $19.67 | 1,752,650 |
| 2023-06-05 | $20.30 | $20.30 | $19.72 | $19.85 | $19.85 | 2,537,740 |
| 2023-06-02 | $19.52 | $20.67 | $19.52 | $20.42 | $20.42 | 4,000,560 |
| 2023-06-01 | $19.46 | $19.85 | $19.22 | $19.52 | $19.52 | 1,410,160 |
| 2023-05-31 | $19.89 | $19.95 | $19.30 | $19.46 | $19.46 | 2,480,560 |
| 2023-05-30 | $20.06 | $20.19 | $19.61 | $19.92 | $19.92 | 2,136,480 |
| 2023-05-29 | $19.46 | $20.30 | $19.20 | $20.09 | $20.09 | 4,410,090 |
| 2023-05-26 | $20.07 | $20.23 | $19.26 | $19.34 | $19.34 | 3,030,290 |
| 2023-05-25 | $20.65 | $20.65 | $19.84 | $20.06 | $20.06 | 2,919,360 |
| 2023-05-24 | $20.55 | $20.78 | $20.33 | $20.59 | $20.59 | 1,080,080 |
| 2023-05-23 | $20.73 | $20.92 | $20.50 | $20.61 | $20.61 | 1,128,300 |
| 2023-05-22 | $20.56 | $20.76 | $20.39 | $20.74 | $20.74 | 1,292,730 |
| 2023-05-19 | $20.55 | $20.66 | $20.22 | $20.58 | $20.58 | 1,204,940 |
| 2023-05-18 | $21.15 | $21.27 | $20.39 | $20.52 | $20.52 | 2,338,480 |
| 2023-05-17 | $21.60 | $21.84 | $21.01 | $21.07 | $21.07 | 2,021,750 |
| 2023-05-16 | $21.97 | $22.00 | $21.51 | $21.55 | $21.55 | 1,278,470 |
| 2023-05-15 | $21.53 | $22.00 | $21.53 | $21.97 | $21.97 | 1,212,130 |
| 2023-05-12 | $22.34 | $22.38 | $21.50 | $21.50 | $21.50 | 1,799,340 |
| 2023-05-11 | $22.65 | $22.77 | $22.27 | $22.37 | $22.37 | 1,739,750 |
| 2023-05-10 | $31.14 | $31.85 | $30.98 | $31.81 | $22.53 | 1,180,940 |
| 2023-05-09 | $31.58 | $31.59 | $31.09 | $31.14 | $22.05 | 1,147,350 |
| 2023-05-08 | $30.85 | $31.60 | $30.85 | $31.59 | $22.37 | 1,321,400 |
| 2023-05-05 | $30.60 | $31.09 | $30.38 | $30.97 | $30.97 | 1,063,070 |
| 2023-05-04 | $30.70 | $30.88 | $30.40 | $30.42 | $30.42 | 832,870 |
| 2023-05-03 | $30.70 | $30.70 | $30.70 | $30.70 | $30.70 | 0 |
| 2023-05-02 | $30.70 | $30.70 | $30.70 | $30.70 | $30.70 | 0 |
| 2023-04-28 | $30.73 | $31.30 | $30.51 | $30.70 | $30.70 | 1,314,300 |
| 2023-04-27 | $31.03 | $31.29 | $30.58 | $30.97 | $30.97 | 1,006,650 |
| 2023-04-26 | $30.00 | $31.59 | $29.79 | $31.01 | $31.01 | 1,592,510 |
| 2023-04-25 | $31.50 | $31.69 | $29.78 | $30.20 | $30.20 | 2,154,700 |
| 2023-04-24 | $31.76 | $31.99 | $31.37 | $31.62 | $31.62 | 1,095,560 |
| 2023-04-21 | $32.51 | $32.51 | $31.60 | $31.75 | $31.75 | 1,546,990 |
| 2023-04-20 | $31.99 | $32.28 | $31.61 | $32.26 | $32.26 | 1,581,340 |
| 2023-04-19 | $32.49 | $32.58 | $32.00 | $32.09 | $32.09 | 2,462,350 |
| 2023-04-18 | $34.14 | $34.20 | $32.40 | $32.74 | $32.74 | 5,161,160 |
| 2023-04-17 | $34.48 | $35.07 | $34.43 | $34.79 | $34.79 | 1,505,100 |
| 2023-04-14 | $34.74 | $34.87 | $34.42 | $34.57 | $34.57 | 1,382,130 |
| 2023-04-13 | $34.33 | $35.08 | $34.31 | $34.66 | $34.66 | 1,763,890 |
| 2023-04-12 | $35.20 | $35.38 | $34.27 | $34.45 | $34.45 | 2,486,230 |
| 2023-04-11 | $34.62 | $35.51 | $34.50 | $35.08 | $35.08 | 3,147,980 |
| 2023-04-10 | $34.15 | $34.97 | $34.15 | $34.75 | $34.75 | 2,235,610 |
| 2023-04-07 | $34.10 | $34.80 | $34.00 | $34.48 | $34.48 | 2,960,070 |
| 2023-04-06 | $32.70 | $34.35 | $32.50 | $34.10 | $34.10 | 3,508,730 |
| 2023-04-05 | $32.66 | $32.66 | $32.66 | $32.66 | $32.66 | 0 |
| 2023-04-04 | $33.50 | $33.50 | $32.55 | $32.66 | $32.66 | 1,980,210 |
| 2023-04-03 | $33.25 | $33.48 | $33.01 | $33.28 | $33.28 | 1,730,490 |
| 2023-03-31 | $33.22 | $33.87 | $33.21 | $33.49 | $33.49 | 2,133,400 |
| 2023-03-30 | $33.00 | $33.12 | $32.57 | $33.04 | $33.04 | 1,257,280 |
| 2023-03-29 | $33.09 | $33.40 | $33.00 | $33.14 | $33.14 | 1,341,020 |
| 2023-03-28 | $33.10 | $33.60 | $33.07 | $33.33 | $33.33 | 1,740,510 |
| 2023-03-27 | $33.00 | $33.16 | $32.79 | $33.00 | $33.00 | 1,159,300 |
| 2023-03-24 | $33.16 | $33.30 | $32.98 | $33.09 | $33.09 | 1,371,600 |
| 2023-03-23 | $33.00 | $33.13 | $32.63 | $33.11 | $33.11 | 1,275,240 |
| 2023-03-22 | $33.30 | $33.44 | $32.80 | $32.88 | $32.88 | 1,568,270 |
| 2023-03-21 | $33.10 | $33.44 | $32.82 | $33.19 | $33.19 | 1,481,740 |
| 2023-03-20 | $32.75 | $33.30 | $32.26 | $33.08 | $33.08 | 2,131,560 |
| 2023-03-17 | $32.15 | $32.65 | $32.15 | $32.58 | $32.58 | 1,840,160 |
| 2023-03-16 | $32.76 | $33.09 | $32.02 | $32.14 | $32.14 | 2,371,400 |
| 2023-03-15 | $33.10 | $33.79 | $32.88 | $33.01 | $33.01 | 3,050,680 |
| 2023-03-14 | $34.35 | $34.36 | $33.05 | $33.42 | $33.42 | 3,378,020 |
| 2023-03-13 | $35.35 | $35.58 | $33.70 | $34.35 | $34.35 | 4,693,360 |
| 2023-03-10 | $36.56 | $36.68 | $35.62 | $35.67 | $35.67 | 3,128,030 |
| 2023-03-09 | $36.24 | $37.50 | $35.97 | $36.79 | $36.79 | 3,555,140 |
| 2023-03-08 | $36.12 | $36.90 | $35.85 | $36.24 | $36.24 | 3,855,630 |
| 2023-03-07 | $36.64 | $38.00 | $36.30 | $37.07 | $37.07 | 6,713,770 |
| 2023-03-06 | $35.60 | $36.64 | $35.21 | $36.55 | $36.55 | 2,815,820 |
| 2023-03-03 | $35.90 | $36.10 | $35.30 | $35.53 | $35.53 | 2,083,940 |
| 2023-03-02 | $36.20 | $36.49 | $35.84 | $35.90 | $35.90 | 1,969,270 |
| 2023-03-01 | $36.75 | $36.75 | $36.18 | $36.31 | $36.31 | 1,651,850 |
| 2023-02-28 | $36.88 | $37.28 | $35.98 | $36.51 | $36.51 | 2,791,100 |
| 2023-02-27 | $36.40 | $37.15 | $36.27 | $36.73 | $36.73 | 1,608,930 |
| 2023-02-24 | $36.93 | $37.04 | $36.38 | $36.60 | $36.60 | 1,453,220 |
| 2023-02-23 | $37.04 | $37.28 | $36.70 | $36.93 | $36.93 | 1,571,330 |
| 2023-02-22 | $37.28 | $37.55 | $36.82 | $37.04 | $37.04 | 2,167,980 |
| 2023-02-21 | $37.30 | $38.15 | $37.13 | $37.51 | $37.51 | 3,665,260 |
| 2023-02-20 | $37.01 | $37.30 | $36.20 | $37.20 | $37.20 | 2,029,150 |
| 2023-02-17 | $36.95 | $37.25 | $36.64 | $36.85 | $36.85 | 2,249,460 |
| 2023-02-16 | $38.50 | $38.50 | $36.40 | $36.91 | $36.91 | 4,836,120 |
| 2023-02-15 | $39.10 | $39.10 | $38.20 | $38.25 | $38.25 | 3,468,670 |
| 2023-02-14 | $39.10 | $39.45 | $38.65 | $39.10 | $39.10 | 3,502,270 |
| 2023-02-13 | $37.80 | $39.45 | $37.74 | $39.15 | $39.15 | 5,818,940 |
| 2023-02-10 | $38.61 | $38.76 | $37.67 | $37.81 | $37.81 | 4,557,170 |
| 2023-02-09 | $37.79 | $39.25 | $37.65 | $38.81 | $38.81 | 5,707,730 |
| 2023-02-08 | $38.13 | $38.37 | $37.68 | $37.68 | $37.68 | 2,080,820 |
| 2023-02-07 | $38.05 | $38.45 | $37.54 | $38.15 | $38.15 | 3,041,940 |
| 2023-02-06 | $38.30 | $38.65 | $38.01 | $38.14 | $38.14 | 2,389,050 |
| 2023-02-03 | $38.50 | $38.50 | $37.50 | $38.30 | $38.30 | 3,548,940 |
| 2023-02-02 | $39.02 | $39.06 | $38.52 | $38.65 | $38.65 | 2,920,180 |
| 2023-02-01 | $38.46 | $39.09 | $38.20 | $39.02 | $39.02 | 4,025,440 |
| 2023-01-31 | $37.97 | $38.56 | $37.78 | $38.46 | $38.46 | 2,934,140 |
| 2023-01-30 | $37.76 | $38.78 | $37.76 | $38.07 | $38.07 | 4,687,810 |
| 2023-01-20 | $37.40 | $37.80 | $37.10 | $37.68 | $37.68 | 3,632,220 |
| 2023-01-19 | $37.24 | $37.47 | $36.88 | $37.31 | $37.31 | 2,160,340 |
| 2023-01-18 | $37.72 | $38.00 | $37.20 | $37.38 | $37.38 | 2,137,000 |
| 2023-01-17 | $37.66 | $37.89 | $37.28 | $37.57 | $37.57 | 1,841,020 |
| 2023-01-16 | $36.92 | $38.30 | $36.66 | $37.55 | $37.55 | 3,854,470 |
| 2023-01-13 | $36.53 | $37.70 | $36.53 | $36.92 | $36.92 | 4,297,730 |
| 2023-01-12 | $36.60 | $37.09 | $36.35 | $36.38 | $36.38 | 2,302,360 |
| 2023-01-11 | $36.78 | $37.20 | $36.56 | $36.72 | $36.72 | 2,132,820 |
| 2023-01-10 | $36.71 | $37.50 | $36.31 | $36.92 | $36.92 | 2,810,460 |
| 2023-01-09 | $37.01 | $37.20 | $36.54 | $36.67 | $36.67 | 3,111,870 |
| 2023-01-06 | $35.90 | $37.45 | $35.69 | $36.82 | $36.82 | 5,304,090 |
| 2023-01-05 | $35.20 | $36.08 | $35.02 | $35.86 | $35.86 | 3,216,480 |
| 2023-01-04 | $35.86 | $35.88 | $34.88 | $35.16 | $35.16 | 2,544,220 |
| 2023-01-03 | $34.60 | $35.99 | $34.40 | $35.87 | $35.87 | 3,524,000 |
| 2023-01-02 | $34.50 | $34.50 | $34.50 | $34.50 | $34.50 | 0 |
| 2022-12-30 | $34.90 | $35.26 | $34.44 | $34.50 | $34.50 | 2,526,160 |
| 2022-12-29 | $35.11 | $35.68 | $34.80 | $34.87 | $34.87 | 2,657,560 |
| 2022-12-28 | $35.47 | $35.78 | $35.00 | $35.12 | $35.12 | 2,212,280 |
| 2022-12-27 | $35.70 | $35.97 | $35.12 | $35.78 | $35.78 | 2,619,370 |
| 2022-12-26 | $33.99 | $35.59 | $33.98 | $35.47 | $35.47 | 3,368,950 |
| 2022-12-23 | $34.30 | $34.75 | $33.70 | $33.98 | $33.98 | 2,922,050 |
| 2022-12-22 | $36.48 | $36.56 | $34.59 | $34.61 | $34.61 | 3,801,920 |
| 2022-12-21 | $36.70 | $36.78 | $35.76 | $36.24 | $36.24 | 2,441,210 |
| 2022-12-20 | $36.20 | $36.98 | $36.20 | $36.67 | $36.67 | 1,936,610 |
| 2022-12-19 | $37.30 | $37.80 | $36.36 | $36.49 | $36.49 | 3,067,890 |
| 2022-12-16 | $37.80 | $37.99 | $37.10 | $37.26 | $37.26 | 2,375,920 |
| 2022-12-15 | $37.53 | $38.07 | $37.26 | $38.05 | $38.05 | 2,664,760 |
| 2022-12-14 | $37.83 | $38.21 | $37.13 | $37.50 | $37.50 | 3,145,790 |
| 2022-12-13 | $38.42 | $38.99 | $37.66 | $37.70 | $37.70 | 3,464,410 |
| 2022-12-12 | $38.32 | $38.64 | $37.75 | $38.28 | $38.28 | 3,757,650 |
| 2022-12-09 | $39.40 | $39.74 | $38.30 | $38.70 | $38.70 | 6,862,310 |
| 2022-12-08 | $39.70 | $40.76 | $39.41 | $39.75 | $39.75 | 3,644,440 |
| 2022-12-07 | $41.00 | $41.23 | $39.80 | $40.05 | $40.05 | 4,690,890 |
| 2022-12-06 | $40.30 | $41.28 | $39.25 | $40.87 | $40.87 | 4,376,510 |
| 2022-12-05 | $40.92 | $41.47 | $40.08 | $40.30 | $40.30 | 4,052,000 |
| 2022-12-01 | $41.66 | $42.70 | $41.54 | $41.85 | $41.85 | 4,026,240 |
| 2022-11-30 | $41.01 | $42.17 | $40.23 | $41.54 | $41.54 | 3,276,740 |
| 2022-11-29 | $40.90 | $41.54 | $40.90 | $41.27 | $41.27 | 2,467,470 |
| 2022-11-28 | $40.05 | $41.28 | $39.75 | $40.96 | $40.96 | 2,509,760 |
| 2022-11-25 | $43.57 | $43.96 | $41.04 | $41.10 | $41.10 | 6,670,790 |
| 2022-11-24 | $43.72 | $44.55 | $43.18 | $44.09 | $44.09 | 4,101,930 |
| 2022-11-23 | $42.30 | $44.40 | $41.88 | $43.64 | $43.64 | 5,291,930 |
| 2022-11-22 | $44.25 | $44.34 | $42.33 | $42.48 | $42.48 | 4,819,950 |
| 2022-11-21 | $41.58 | $44.49 | $41.46 | $44.40 | $44.40 | 6,953,920 |
| 2022-11-18 | $42.00 | $42.88 | $41.30 | $41.71 | $41.71 | 4,081,690 |
| 2022-11-17 | $43.70 | $43.75 | $41.57 | $42.27 | $42.27 | 5,959,070 |
| 2022-11-16 | $45.57 | $46.10 | $43.35 | $43.71 | $43.71 | 5,862,170 |
| 2022-11-15 | $43.98 | $45.85 | $43.17 | $45.72 | $45.72 | 5,885,450 |
| 2022-11-14 | $45.90 | $46.68 | $43.10 | $43.86 | $43.86 | 6,666,060 |
| 2022-11-11 | $47.70 | $48.03 | $45.65 | $45.85 | $45.85 | 5,072,100 |
| 2022-11-10 | $47.81 | $48.36 | $46.18 | $46.49 | $46.49 | 6,450,970 |
| 2022-11-09 | $47.56 | $49.27 | $46.20 | $48.22 | $48.22 | 8,745,770 |
| 2022-11-08 | $46.60 | $48.40 | $46.60 | $47.43 | $47.43 | 8,779,850 |
| 2022-11-07 | $45.52 | $47.50 | $44.80 | $46.80 | $46.80 | 9,942,720 |
| 2022-11-04 | $44.77 | $45.30 | $43.82 | $45.05 | $45.05 | 9,392,220 |
| 2022-11-03 | $39.47 | $43.65 | $39.12 | $43.65 | $43.65 | 7,256,740 |
| 2022-11-02 | $39.49 | $40.64 | $39.14 | $39.68 | $39.68 | 4,483,270 |
| 2022-11-01 | $38.78 | $40.10 | $38.50 | $39.91 | $39.91 | 3,923,730 |
| 2022-10-31 | $39.45 | $39.99 | $37.97 | $38.46 | $38.46 | 4,559,110 |
| 2022-10-28 | $40.99 | $41.00 | $39.08 | $39.57 | $39.57 | 4,402,740 |
| 2022-10-27 | $42.29 | $43.37 | $41.57 | $41.60 | $41.60 | 4,249,700 |
| 2022-10-26 | $41.91 | $43.50 | $41.03 | $42.29 | $42.29 | 4,424,570 |
| 2022-10-25 | $41.18 | $42.12 | $40.30 | $41.80 | $41.80 | 3,587,030 |
| 2022-10-24 | $41.92 | $43.05 | $41.10 | $41.76 | $41.76 | 3,029,700 |
| 2022-10-21 | $42.42 | $42.84 | $41.31 | $41.70 | $41.70 | 3,286,010 |
| 2022-10-20 | $42.92 | $43.18 | $42.00 | $42.39 | $42.39 | 3,407,420 |
| 2022-10-19 | $43.90 | $45.50 | $42.52 | $42.54 | $42.54 | 5,152,540 |
| 2022-10-18 | $43.58 | $44.99 | $43.17 | $44.65 | $44.65 | 6,922,230 |
| 2022-10-17 | $43.35 | $44.00 | $42.34 | $43.57 | $43.57 | 6,495,850 |
| 2022-10-14 | $41.90 | $43.86 | $41.21 | $43.43 | $43.43 | 9,212,970 |
| 2022-10-13 | $41.01 | $42.49 | $40.77 | $41.72 | $41.72 | 8,160,710 |
| 2022-10-12 | $40.46 | $43.13 | $40.30 | $42.80 | $42.80 | 12,271,740 |
| 2022-10-11 | $37.30 | $40.26 | $36.37 | $40.26 | $40.26 | 6,787,470 |
| 2022-10-10 | $36.68 | $38.09 | $36.10 | $36.60 | $36.60 | 3,996,310 |
| 2022-09-30 | $37.23 | $37.47 | $36.60 | $36.60 | $36.60 | 2,581,470 |
| 2022-09-29 | $38.22 | $38.46 | $37.37 | $37.47 | $37.47 | 2,984,640 |
| 2022-09-28 | $39.66 | $39.81 | $37.69 | $37.73 | $37.73 | 3,470,800 |
| 2022-09-27 | $39.36 | $39.97 | $38.96 | $39.83 | $39.83 | 2,353,930 |
| 2022-09-26 | $39.90 | $40.43 | $38.81 | $39.33 | $39.33 | 2,819,280 |
| 2022-09-23 | $41.03 | $41.19 | $39.18 | $39.86 | $39.86 | 2,887,330 |
| 2022-09-22 | $39.98 | $41.35 | $39.41 | $40.92 | $40.92 | 2,648,380 |
| 2022-09-21 | $41.04 | $41.79 | $40.08 | $40.30 | $40.30 | 2,767,210 |
| 2022-09-20 | $40.84 | $41.88 | $40.36 | $40.98 | $40.98 | 3,885,820 |
| 2022-09-19 | $40.12 | $41.97 | $39.02 | $40.52 | $40.52 | 4,400,130 |
| 2022-09-16 | $41.08 | $41.57 | $39.51 | $39.51 | $39.51 | 3,476,460 |
| 2022-09-15 | $43.00 | $43.25 | $40.00 | $41.08 | $41.08 | 4,463,070 |
| 2022-09-14 | $43.02 | $43.55 | $42.45 | $42.90 | $42.90 | 2,540,080 |
| 2022-09-13 | $43.59 | $44.15 | $42.38 | $43.90 | $43.90 | 4,687,260 |
| 2022-09-12 | $43.60 | $43.60 | $43.60 | $43.60 | $43.60 | 0 |
| 2022-09-09 | $44.44 | $44.80 | $43.12 | $43.60 | $43.60 | 4,844,640 |
| 2022-09-08 | $46.21 | $46.28 | $44.11 | $44.25 | $44.25 | 3,788,640 |
| 2022-09-07 | $45.05 | $47.25 | $45.01 | $45.88 | $45.88 | 4,394,910 |
| 2022-09-06 | $44.55 | $45.88 | $44.06 | $45.60 | $45.60 | 4,475,730 |
| 2022-09-05 | $44.51 | $45.28 | $43.72 | $44.23 | $44.23 | 3,444,830 |
| 2022-09-02 | $43.44 | $45.59 | $43.01 | $44.75 | $44.75 | 5,722,860 |
| 2022-09-01 | $44.03 | $44.48 | $42.78 | $42.92 | $42.92 | 4,694,990 |
| 2022-08-31 | $44.95 | $46.30 | $43.05 | $43.30 | $43.30 | 6,762,350 |
| 2022-08-30 | $47.20 | $47.80 | $44.65 | $45.11 | $45.11 | 6,062,270 |
| 2022-08-29 | $47.09 | $47.85 | $46.30 | $47.19 | $47.19 | 4,686,720 |
| 2022-08-26 | $47.34 | $50.44 | $46.86 | $48.51 | $48.51 | 6,413,750 |
| 2022-08-25 | $48.10 | $48.96 | $45.91 | $46.72 | $46.72 | 4,663,990 |
| 2022-08-24 | $51.38 | $51.95 | $48.17 | $48.50 | $48.50 | 5,765,420 |
| 2022-08-23 | $50.33 | $51.85 | $50.01 | $51.39 | $51.39 | 4,858,680 |
| 2022-08-22 | $50.21 | $50.86 | $49.00 | $50.49 | $50.49 | 4,054,390 |
| 2022-08-19 | $51.12 | $51.60 | $49.79 | $49.99 | $49.99 | 3,884,860 |
| 2022-08-18 | $51.10 | $51.80 | $49.78 | $51.02 | $51.02 | 6,242,870 |
| 2022-08-17 | $53.93 | $54.21 | $50.75 | $51.17 | $51.17 | 7,029,790 |
| 2022-08-16 | $54.06 | $54.85 | $53.53 | $53.86 | $53.86 | 5,193,220 |
| 2022-08-15 | $52.66 | $55.11 | $52.01 | $54.81 | $54.81 | 7,506,970 |
| 2022-08-12 | $53.37 | $55.28 | $52.00 | $52.00 | $52.00 | 8,434,060 |
| 2022-08-11 | $52.50 | $54.18 | $51.24 | $53.92 | $53.92 | 13,390,190 |
| 2022-08-10 | $49.85 | $53.19 | $49.77 | $51.70 | $51.70 | 17,001,680 |
| 2022-08-09 | $45.30 | $49.69 | $44.90 | $49.69 | $49.69 | 9,624,100 |
| 2022-08-08 | $44.00 | $45.82 | $43.15 | $45.17 | $45.17 | 4,558,130 |
| 2022-08-05 | $44.96 | $44.99 | $43.52 | $44.30 | $44.30 | 4,167,480 |
| 2022-08-04 | $43.73 | $45.10 | $43.11 | $44.90 | $44.90 | 4,866,920 |
| 2022-08-03 | $43.17 | $45.17 | $43.00 | $43.71 | $43.71 | 8,647,390 |
| 2022-08-02 | $47.01 | $47.01 | $42.91 | $43.00 | $43.00 | 11,216,490 |
| 2022-08-01 | $46.34 | $48.14 | $45.50 | $47.68 | $47.68 | 5,957,100 |
| 2022-07-29 | $46.35 | $46.99 | $45.71 | $46.38 | $46.38 | 4,083,740 |
| 2022-07-28 | $47.71 | $47.89 | $46.32 | $46.35 | $46.35 | 4,897,290 |
| 2022-07-27 | $47.71 | $48.67 | $47.01 | $47.47 | $47.47 | 5,915,060 |
| 2022-07-26 | $46.65 | $47.98 | $45.45 | $47.66 | $47.66 | 5,860,920 |
| 2022-07-25 | $46.09 | $47.62 | $45.39 | $46.29 | $46.29 | 4,719,930 |
| 2022-07-22 | $46.00 | $47.73 | $45.98 | $46.35 | $46.35 | 4,769,800 |
| 2022-07-21 | $47.94 | $48.23 | $46.00 | $46.00 | $46.00 | 5,702,230 |
| 2022-07-20 | $47.73 | $48.08 | $47.17 | $47.83 | $47.83 | 3,325,470 |
| 2022-07-19 | $48.56 | $48.66 | $47.15 | $47.65 | $47.65 | 5,189,280 |
| 2022-07-18 | $47.33 | $49.02 | $46.35 | $48.60 | $48.60 | 7,193,260 |
| 2022-07-15 | $47.01 | $48.73 | $46.77 | $47.20 | $47.20 | 6,304,640 |
| 2022-07-14 | $46.45 | $47.70 | $45.77 | $47.17 | $47.17 | 6,392,550 |
| 2022-07-13 | $46.00 | $47.11 | $45.49 | $46.67 | $46.67 | 5,114,200 |
| 2022-07-12 | $47.01 | $47.45 | $46.00 | $46.00 | $46.00 | 5,176,590 |
| 2022-07-11 | $48.31 | $49.42 | $46.61 | $47.27 | $47.27 | 7,338,210 |
| 2022-07-08 | $51.00 | $51.26 | $48.57 | $48.99 | $48.99 | 10,217,280 |
| 2022-07-07 | $51.64 | $52.23 | $49.66 | $50.88 | $50.88 | 9,046,650 |
| 2022-07-06 | $53.71 | $54.75 | $51.26 | $52.01 | $52.01 | 10,335,190 |
| 2022-07-05 | $57.00 | $57.17 | $53.60 | $54.15 | $54.15 | 18,281,820 |
| 2022-07-04 | $52.90 | $55.22 | $52.01 | $55.22 | $55.22 | 12,478,490 |
| 2022-07-01 | $49.60 | $51.26 | $49.15 | $50.20 | $50.20 | 9,982,990 |
| 2022-06-30 | $49.00 | $49.91 | $48.20 | $49.43 | $49.43 | 6,580,890 |
| 2022-06-29 | $50.95 | $51.52 | $48.60 | $48.71 | $48.71 | 8,288,020 |
| 2022-06-28 | $49.80 | $51.50 | $49.48 | $50.88 | $50.88 | 9,412,510 |
| 2022-06-27 | $52.79 | $52.79 | $49.19 | $50.19 | $50.19 | 11,041,020 |
| 2022-06-24 | $51.85 | $53.86 | $51.63 | $52.40 | $52.40 | 10,971,840 |
| 2022-06-23 | $52.20 | $52.85 | $49.36 | $51.58 | $51.58 | 9,333,800 |
| 2022-06-22 | $51.76 | $53.51 | $51.55 | $51.86 | $51.86 | 11,540,690 |
| 2022-06-21 | $52.99 | $52.99 | $49.93 | $52.85 | $52.85 | 13,055,720 |
| 2022-06-20 | $56.86 | $57.89 | $51.94 | $52.01 | $52.01 | 16,015,510 |
| 2022-06-17 | $55.30 | $57.33 | $54.00 | $56.40 | $56.40 | 11,916,300 |
| 2022-06-16 | $57.20 | $58.08 | $54.34 | $55.43 | $55.43 | 15,814,450 |
| 2022-06-15 | $60.43 | $61.97 | $57.08 | $57.19 | $57.19 | 19,501,870 |
| 2022-06-14 | $59.42 | $64.88 | $58.68 | $61.91 | $61.91 | 20,544,290 |
| 2022-06-13 | $56.15 | $59.53 | $55.55 | $59.53 | $59.53 | 16,782,990 |
| 2022-06-10 | $49.09 | $54.12 | $48.53 | $54.12 | $54.12 | 7,515,610 |
| 2022-06-09 | $48.00 | $50.67 | $47.78 | $49.20 | $49.20 | 9,717,380 |
| 2022-06-08 | $45.80 | $48.50 | $45.34 | $47.63 | $47.63 | 8,192,920 |
| 2022-06-07 | $46.30 | $46.85 | $44.79 | $45.68 | $45.68 | 5,721,680 |
| 2022-06-06 | $44.56 | $46.69 | $44.12 | $45.81 | $45.81 | 6,133,890 |
| 2022-06-02 | $44.90 | $47.15 | $44.76 | $44.78 | $44.78 | 6,421,310 |
| 2022-06-01 | $44.83 | $46.18 | $44.83 | $45.43 | $45.43 | 5,570,320 |
| 2022-05-31 | $46.89 | $47.06 | $44.80 | $45.06 | $45.06 | 7,000,500 |
| 2022-05-30 | $45.70 | $47.98 | $44.80 | $47.09 | $47.09 | 8,285,460 |
| 2022-05-27 | $44.00 | $46.46 | $43.48 | $45.08 | $45.08 | 8,422,470 |
| 2022-05-26 | $40.90 | $43.12 | $40.30 | $42.63 | $42.63 | 6,178,400 |
| 2022-05-25 | $41.58 | $42.45 | $39.90 | $40.90 | $40.90 | 6,285,410 |
| 2022-05-24 | $41.60 | $45.00 | $40.71 | $41.58 | $41.58 | 8,555,840 |
| 2022-05-23 | $40.00 | $41.74 | $40.00 | $41.41 | $41.41 | 4,187,200 |
| 2022-05-20 | $39.75 | $40.85 | $39.57 | $39.99 | $39.99 | 4,641,340 |
| 2022-05-19 | $37.49 | $40.32 | $37.33 | $39.97 | $39.97 | 6,211,510 |
| 2022-05-18 | $38.55 | $39.15 | $37.06 | $38.09 | $38.09 | 4,306,520 |
| 2022-05-17 | $38.22 | $38.88 | $37.75 | $38.66 | $38.66 | 3,806,220 |
| 2022-05-16 | $37.51 | $39.40 | $37.50 | $38.21 | $38.21 | 4,488,220 |
| 2022-05-13 | $38.03 | $38.28 | $36.80 | $37.61 | $37.61 | 5,034,350 |
| 2022-05-12 | $36.08 | $39.53 | $36.08 | $38.51 | $38.51 | 4,843,800 |
| 2022-05-11 | $49.20 | $53.00 | $49.20 | $50.50 | $35.95 | 3,855,080 |
| 2022-05-10 | $48.49 | $49.99 | $48.18 | $49.86 | $35.49 | 3,042,230 |
| 2022-05-09 | $49.91 | $50.10 | $47.80 | $49.20 | $35.02 | 3,586,870 |
| 2022-05-06 | $45.69 | $51.49 | $45.50 | $48.99 | $34.87 | 6,967,220 |
| 2022-05-05 | $42.58 | $46.84 | $42.00 | $46.84 | $33.34 | 2,911,590 |
| 2022-05-04 | $42.58 | $42.58 | $42.58 | $42.58 | $30.31 | 0 |
| 2022-05-03 | $42.58 | $42.58 | $42.58 | $42.58 | $30.31 | 0 |
| 2022-04-29 | $43.08 | $44.00 | $42.00 | $42.58 | $30.31 | 4,016,400 |
| 2022-04-28 | $40.45 | $42.59 | $39.82 | $42.24 | $30.07 | 3,943,590 |
| 2022-04-27 | $36.20 | $40.34 | $35.50 | $40.34 | $28.72 | 4,889,990 |
| 2022-04-26 | $38.00 | $38.86 | $36.58 | $36.67 | $26.10 | 2,845,100 |
| 2022-04-25 | $40.60 | $41.99 | $38.43 | $38.43 | $27.36 | 3,323,230 |
| 2022-04-22 | $43.30 | $44.35 | $42.43 | $42.70 | $30.40 | 2,276,790 |
| 2022-04-21 | $44.20 | $45.25 | $43.50 | $44.07 | $31.37 | 2,298,050 |
| 2022-04-20 | $46.34 | $47.11 | $43.93 | $45.04 | $32.06 | 2,977,040 |
| 2022-04-19 | $46.98 | $48.48 | $46.15 | $46.40 | $33.03 | 2,839,200 |
| 2022-04-18 | $45.12 | $47.49 | $44.44 | $47.22 | $33.61 | 2,920,050 |
| 2022-04-15 | $47.30 | $47.60 | $45.45 | $45.46 | $32.36 | 2,854,010 |
| 2022-04-14 | $44.94 | $47.90 | $44.31 | $47.19 | $33.59 | 4,391,610 |
| 2022-04-13 | $43.53 | $46.62 | $43.44 | $44.98 | $32.02 | 4,136,560 |
| 2022-04-12 | $49.70 | $49.70 | $44.96 | $44.96 | $32.00 | 7,020,180 |
| 2022-04-11 | $51.49 | $52.07 | $48.32 | $49.95 | $35.56 | 3,765,900 |
| 2022-04-08 | $52.00 | $54.48 | $51.56 | $52.30 | $37.23 | 5,524,320 |
| 2022-04-07 | $50.00 | $52.88 | $49.10 | $52.52 | $37.39 | 4,694,190 |
| 2022-04-06 | $49.31 | $50.88 | $48.32 | $49.68 | $35.36 | 3,108,660 |
| 2022-04-05 | $49.98 | $49.98 | $49.98 | $49.98 | $35.58 | 0 |
| 2022-04-04 | $49.98 | $49.98 | $49.98 | $49.98 | $35.58 | 0 |
| 2022-04-01 | $50.70 | $52.39 | $49.46 | $49.98 | $35.58 | 4,450,220 |
| 2022-03-31 | $51.13 | $54.57 | $50.51 | $51.34 | $36.55 | 5,390,310 |
| 2022-03-30 | $51.01 | $52.46 | $51.01 | $52.09 | $37.08 | 3,891,910 |
| 2022-03-29 | $48.68 | $53.70 | $48.50 | $51.99 | $37.01 | 8,283,780 |
| 2022-03-28 | $45.54 | $49.50 | $44.20 | $48.99 | $34.87 | 5,574,270 |
| 2022-03-25 | $47.38 | $48.19 | $45.80 | $45.82 | $32.62 | 3,267,050 |
| 2022-03-24 | $47.90 | $48.66 | $46.30 | $47.67 | $33.93 | 3,708,730 |
| 2022-03-23 | $49.00 | $50.17 | $47.96 | $48.73 | $34.69 | 4,614,520 |
| 2022-03-22 | $47.14 | $49.77 | $46.10 | $49.10 | $34.95 | 6,643,120 |
| 2022-03-21 | $46.76 | $47.92 | $46.38 | $47.20 | $33.60 | 4,977,930 |
| 2022-03-18 | $45.04 | $47.70 | $44.28 | $47.26 | $33.64 | 7,022,650 |
| 2022-03-17 | $42.63 | $46.70 | $42.49 | $45.83 | $32.62 | 9,596,390 |
| 2022-03-16 | $43.13 | $44.32 | $39.38 | $42.79 | $30.46 | 8,622,730 |
| 2022-03-15 | $41.90 | $44.72 | $41.60 | $43.10 | $30.68 | 6,808,210 |
| 2022-03-14 | $47.14 | $47.14 | $42.59 | $42.60 | $30.32 | 6,450,060 |
| 2022-03-11 | $45.55 | $47.50 | $44.77 | $47.30 | $33.67 | 5,273,280 |
| 2022-03-10 | $48.18 | $49.69 | $45.54 | $46.90 | $33.38 | 10,315,560 |
| 2022-03-09 | $47.25 | $47.56 | $43.60 | $47.56 | $33.85 | 9,136,230 |
| 2022-03-08 | $44.95 | $48.43 | $44.95 | $46.49 | $33.09 | 11,694,390 |
| 2022-03-07 | $42.61 | $46.58 | $42.61 | $46.08 | $32.80 | 11,479,220 |
| 2022-03-04 | $44.47 | $45.09 | $42.56 | $42.61 | $30.33 | 7,904,980 |
| 2022-03-03 | $46.06 | $46.63 | $44.34 | $44.97 | $32.01 | 10,356,140 |
| 2022-03-02 | $44.80 | $47.77 | $43.58 | $45.38 | $32.30 | 16,549,810 |
| 2022-03-01 | $39.96 | $43.56 | $39.31 | $43.56 | $31.01 | 11,602,520 |
| 2022-02-28 | $39.15 | $39.89 | $38.82 | $39.60 | $28.19 | 4,774,180 |
| 2022-02-25 | $40.40 | $40.90 | $38.50 | $38.91 | $27.70 | 6,317,420 |
| 2022-02-24 | $41.03 | $42.25 | $38.90 | $40.01 | $28.48 | 11,217,770 |
| 2022-02-23 | $39.66 | $42.01 | $38.61 | $41.53 | $29.56 | 11,729,730 |
| 2022-02-22 | $37.32 | $39.66 | $36.64 | $39.45 | $28.08 | 10,385,080 |
| 2022-02-21 | $37.20 | $37.84 | $36.91 | $37.53 | $26.71 | 5,897,050 |
| 2022-02-18 | $37.63 | $38.07 | $36.80 | $37.27 | $26.53 | 7,549,880 |
| 2022-02-17 | $37.46 | $38.49 | $36.30 | $38.02 | $27.06 | 16,513,930 |
| 2022-02-16 | $33.36 | $36.59 | $33.36 | $36.59 | $26.05 | 7,270,950 |
| 2022-02-15 | $32.43 | $33.57 | $32.43 | $33.26 | $23.68 | 2,491,460 |
| 2022-02-14 | $32.59 | $33.05 | $32.08 | $32.39 | $23.06 | 1,768,130 |
| 2022-02-11 | $33.61 | $33.75 | $32.70 | $32.78 | $23.33 | 2,545,630 |
| 2022-02-10 | $33.77 | $34.28 | $33.48 | $33.84 | $24.09 | 2,001,200 |
| 2022-02-09 | $33.35 | $34.10 | $33.21 | $33.95 | $24.17 | 2,352,300 |
| 2022-02-08 | $34.18 | $34.18 | $32.50 | $33.43 | $23.80 | 3,015,330 |
| 2022-02-07 | $32.38 | $34.49 | $32.38 | $34.18 | $24.33 | 4,113,840 |
| 2022-02-04 | $31.85 | $31.85 | $31.85 | $31.85 | $22.67 | 0 |
| 2022-02-03 | $31.85 | $31.85 | $31.85 | $31.85 | $22.67 | 0 |
| 2022-02-02 | $31.85 | $31.85 | $31.85 | $31.85 | $22.67 | 0 |
| 2022-02-01 | $31.85 | $31.85 | $31.85 | $31.85 | $22.67 | 0 |
| 2022-01-28 | $32.97 | $33.34 | $31.30 | $31.85 | $22.67 | 3,077,520 |
| 2022-01-27 | $34.04 | $34.80 | $32.95 | $33.15 | $23.60 | 2,961,360 |
| 2022-01-26 | $33.50 | $34.84 | $33.18 | $34.10 | $24.27 | 3,251,630 |
| 2022-01-25 | $34.31 | $34.79 | $32.60 | $32.78 | $23.33 | 2,408,390 |
| 2022-01-24 | $33.13 | $34.88 | $32.65 | $34.40 | $24.49 | 3,282,980 |
| 2022-01-21 | $33.58 | $33.60 | $32.83 | $33.03 | $23.51 | 2,064,340 |
| 2022-01-20 | $35.29 | $35.40 | $32.92 | $33.58 | $23.90 | 3,167,300 |
| 2022-01-19 | $35.45 | $35.61 | $34.75 | $35.28 | $25.11 | 2,401,160 |
| 2022-01-18 | $35.88 | $36.48 | $35.45 | $35.71 | $25.42 | 2,655,620 |
| 2022-01-17 | $36.46 | $36.77 | $35.46 | $35.84 | $25.51 | 2,865,890 |
| 2022-01-14 | $35.60 | $36.85 | $35.26 | $36.28 | $25.83 | 3,176,340 |
| 2022-01-13 | $37.00 | $37.40 | $35.84 | $35.90 | $25.55 | 5,130,650 |
| 2022-01-12 | $35.70 | $36.62 | $35.70 | $36.60 | $26.05 | 3,776,410 |
| 2022-01-11 | $35.36 | $35.98 | $35.35 | $35.46 | $25.24 | 2,485,680 |
| 2022-01-10 | $34.66 | $35.84 | $34.66 | $35.34 | $25.16 | 3,207,810 |
| 2022-01-07 | $35.78 | $36.08 | $34.44 | $34.57 | $24.61 | 3,397,710 |
| 2022-01-06 | $35.40 | $36.29 | $35.03 | $35.86 | $25.53 | 2,607,190 |
| 2022-01-05 | $35.88 | $36.03 | $34.88 | $35.40 | $25.20 | 2,735,770 |
| 2022-01-04 | $36.60 | $37.16 | $35.31 | $35.82 | $25.50 | 3,108,650 |
| 2022-01-03 | $36.79 | $36.79 | $36.79 | $36.79 | $26.19 | 0 |
| 2021-12-31 | $36.20 | $37.27 | $36.12 | $36.79 | $26.19 | 2,967,950 |
| 2021-12-30 | $36.38 | $36.82 | $36.11 | $36.20 | $25.77 | 2,571,230 |
| 2021-12-29 | $37.08 | $37.48 | $36.43 | $36.49 | $25.97 | 2,858,850 |
| 2021-12-28 | $35.91 | $37.19 | $35.91 | $36.98 | $26.32 | 2,606,890 |
| 2021-12-27 | $36.16 | $36.48 | $35.65 | $35.99 | $25.62 | 2,145,990 |
| 2021-12-24 | $37.74 | $37.79 | $36.06 | $36.30 | $25.84 | 3,136,810 |
| 2021-12-23 | $38.05 | $38.27 | $37.55 | $37.73 | $26.86 | 2,327,560 |
| 2021-12-22 | $37.50 | $38.39 | $37.18 | $38.11 | $27.13 | 2,881,170 |
| 2021-12-21 | $36.59 | $37.59 | $36.41 | $37.54 | $26.72 | 2,781,610 |
| 2021-12-20 | $38.05 | $38.45 | $36.69 | $36.80 | $26.20 | 4,899,660 |
| 2021-12-17 | $40.16 | $40.24 | $38.30 | $38.39 | $27.33 | 5,897,360 |
| 2021-12-16 | $39.00 | $40.16 | $38.60 | $40.06 | $28.52 | 6,886,550 |
| 2021-12-15 | $38.35 | $39.79 | $38.35 | $38.54 | $27.43 | 5,640,730 |
| 2021-12-14 | $40.10 | $40.30 | $38.03 | $38.35 | $27.30 | 8,394,560 |
| 2021-12-13 | $41.03 | $41.60 | $39.90 | $40.09 | $28.54 | 6,991,250 |
| 2021-12-10 | $40.35 | $42.96 | $40.16 | $41.21 | $29.33 | 8,117,140 |
| 2021-12-09 | $41.90 | $42.37 | $40.11 | $40.61 | $28.91 | 4,685,860 |
| 2021-12-08 | $39.71 | $42.22 | $39.53 | $41.90 | $29.83 | 5,170,150 |
| 2021-12-07 | $42.47 | $43.00 | $39.39 | $39.75 | $28.30 | 6,463,150 |
| 2021-12-06 | $42.11 | $43.90 | $42.03 | $42.66 | $30.37 | 5,030,670 |
| 2021-12-03 | $42.45 | $42.45 | $42.45 | $42.45 | $30.22 | 4,499,200 |
| 2021-12-02 | $41.11 | $41.11 | $41.11 | $41.11 | $29.26 | 2,714,500 |
| 2021-12-01 | $42.40 | $43.25 | $41.33 | $42.25 | $30.07 | 3,069,730 |
| 2021-11-30 | $43.28 | $43.64 | $42.32 | $42.55 | $30.29 | 3,272,110 |
| 2021-11-29 | $41.60 | $43.19 | $40.50 | $43.16 | $30.72 | 3,911,790 |
| 2021-11-26 | $42.38 | $43.61 | $42.13 | $42.63 | $30.35 | 4,333,900 |
| 2021-11-25 | $42.26 | $42.75 | $41.73 | $42.38 | $30.17 | 2,691,200 |
| 2021-11-24 | $42.32 | $43.37 | $41.78 | $42.40 | $30.18 | 4,099,550 |
| 2021-11-23 | $42.46 | $43.30 | $41.70 | $42.49 | $30.25 | 3,903,690 |
| 2021-11-22 | $41.47 | $43.05 | $41.47 | $42.46 | $30.22 | 3,815,810 |
| 2021-11-19 | $41.39 | $41.77 | $40.39 | $41.59 | $29.61 | 3,277,190 |
| 2021-11-18 | $40.49 | $42.22 | $40.13 | $41.39 | $29.46 | 4,279,200 |
| 2021-11-17 | $39.35 | $40.46 | $39.35 | $40.37 | $28.74 | 4,160,690 |
| 2021-11-16 | $41.40 | $41.77 | $39.31 | $39.68 | $28.25 | 5,686,970 |
| 2021-11-15 | $44.21 | $44.42 | $41.53 | $41.61 | $29.62 | 4,810,230 |
| 2021-11-12 | $43.19 | $44.49 | $42.85 | $44.20 | $31.46 | 4,541,580 |
| 2021-11-11 | $43.19 | $43.79 | $42.33 | $43.05 | $30.64 | 3,797,280 |
| 2021-11-10 | $43.28 | $43.49 | $41.89 | $42.97 | $30.59 | 3,388,190 |
| 2021-11-09 | $44.00 | $44.00 | $42.88 | $43.30 | $30.82 | 2,500,240 |
| 2021-11-08 | $43.01 | $43.66 | $42.56 | $43.06 | $30.65 | 3,684,630 |
| 2021-11-05 | $45.31 | $45.31 | $45.31 | $45.31 | $32.25 | 5,270,050 |
| 2021-11-04 | $47.05 | $47.50 | $44.92 | $45.31 | $32.25 | 5,124,600 |
| 2021-11-03 | $45.94 | $47.20 | $45.69 | $46.64 | $33.20 | 3,826,750 |
| 2021-11-02 | $48.38 | $48.69 | $45.37 | $46.15 | $32.85 | 4,646,290 |
| 2021-11-01 | $48.36 | $49.86 | $47.72 | $48.23 | $34.33 | 3,987,810 |
| 2021-10-29 | $49.50 | $50.68 | $47.82 | $48.35 | $34.42 | 4,450,300 |
| 2021-10-28 | $49.00 | $51.18 | $48.22 | $49.37 | $35.14 | 5,543,380 |
| 2021-10-27 | $52.90 | $53.59 | $51.57 | $52.30 | $37.23 | 4,087,260 |
| 2021-10-26 | $53.98 | $54.50 | $52.38 | $53.00 | $37.73 | 4,792,100 |
| 2021-10-25 | $51.83 | $54.76 | $51.68 | $53.32 | $37.95 | 5,237,780 |
| 2021-10-22 | $53.55 | $55.00 | $51.50 | $51.83 | $36.89 | 6,206,710 |
| 2021-10-21 | $54.79 | $56.97 | $53.46 | $54.40 | $38.72 | 7,370,210 |
| 2021-10-20 | $51.02 | $56.77 | $50.45 | $55.23 | $39.31 | 9,484,830 |
| 2021-10-19 | $51.62 | $52.50 | $50.33 | $51.83 | $36.89 | 5,887,790 |
| 2021-10-18 | $51.74 | $53.85 | $50.60 | $52.00 | $37.02 | 8,442,750 |
| 2021-10-15 | $50.14 | $53.88 | $49.80 | $52.18 | $37.14 | 9,228,010 |
| 2021-10-14 | $46.88 | $50.00 | $45.88 | $49.00 | $34.88 | 6,831,270 |
| 2021-10-13 | $46.50 | $48.25 | $45.75 | $47.74 | $33.98 | 5,256,370 |
| 2021-10-12 | $46.23 | $48.48 | $45.35 | $45.84 | $32.63 | 6,122,090 |
| 2021-10-11 | $47.90 | $48.92 | $45.50 | $46.73 | $33.26 | 4,820,840 |
| 2021-10-08 | $48.49 | $49.70 | $45.00 | $47.52 | $33.83 | 6,913,660 |
| 2021-10-07 | $47.36 | $47.36 | $47.36 | $47.36 | $33.71 | 0 |
| 2021-10-06 | $47.36 | $47.36 | $47.36 | $47.36 | $33.71 | 0 |
| 2021-09-30 | $46.59 | $48.64 | $45.64 | $47.36 | $33.71 | 5,663,490 |
| 2021-09-29 | $48.95 | $48.98 | $44.82 | $45.20 | $32.17 | 6,344,660 |
| 2021-09-28 | $49.79 | $51.13 | $48.11 | $48.80 | $34.74 | 5,296,810 |
| 2021-09-27 | $53.10 | $53.56 | $49.71 | $50.32 | $35.82 | 6,624,980 |
| 2021-09-24 | $58.22 | $58.79 | $53.00 | $53.72 | $38.24 | 7,280,770 |
| 2021-09-23 | $65.84 | $66.14 | $58.20 | $58.20 | $41.43 | 9,192,510 |
| 2021-09-22 | $64.68 | $66.88 | $61.89 | $64.20 | $45.70 | 10,762,200 |
| 2021-09-21 | $64.68 | $64.68 | $64.68 | $64.68 | $46.04 | 0 |
| 2021-09-20 | $64.68 | $64.68 | $64.68 | $64.68 | $46.04 | 0 |
| 2021-09-17 | $58.78 | $64.68 | $58.57 | $64.68 | $46.04 | 12,993,000 |
| 2021-09-16 | $62.32 | $63.66 | $58.52 | $58.80 | $41.86 | 7,421,030 |
| 2021-09-15 | $65.00 | $65.00 | $61.77 | $62.22 | $44.29 | 8,496,740 |
| 2021-09-14 | $68.01 | $70.13 | $65.00 | $65.92 | $46.92 | 9,928,600 |
| 2021-09-13 | $66.00 | $71.22 | $61.61 | $70.99 | $50.53 | 11,558,010 |
| 2021-09-10 | $63.52 | $66.60 | $61.60 | $65.02 | $46.28 | 7,052,880 |
| 2021-09-09 | $65.90 | $67.30 | $63.00 | $63.86 | $45.46 | 5,876,480 |
| 2021-09-08 | $65.88 | $67.50 | $63.12 | $66.00 | $46.98 | 7,473,670 |
| 2021-09-07 | $63.95 | $66.50 | $63.51 | $65.79 | $46.83 | 8,434,070 |
| 2021-09-06 | $69.64 | $72.43 | $64.08 | $64.12 | $45.64 | 9,828,860 |
| 2021-09-03 | $76.23 | $82.43 | $70.43 | $71.20 | $50.68 | 15,812,380 |
| 2021-09-02 | $70.10 | $77.11 | $70.10 | $77.11 | $54.89 | 11,185,010 |
| 2021-09-01 | $82.99 | $84.77 | $70.10 | $70.10 | $49.90 | 17,435,080 |
| 2021-08-31 | $73.26 | $77.89 | $73.01 | $77.89 | $55.44 | 10,400,550 |
| 2021-08-30 | $64.40 | $70.81 | $64.30 | $70.81 | $50.40 | 6,014,160 |
| 2021-08-27 | $60.69 | $65.16 | $58.50 | $64.37 | $45.82 | 10,600,610 |
| 2021-08-26 | $69.69 | $71.00 | $62.00 | $62.14 | $44.23 | 14,781,830 |
| 2021-08-25 | $64.25 | $67.88 | $63.66 | $67.30 | $47.91 | 9,196,790 |
| 2021-08-24 | $65.00 | $65.00 | $61.00 | $64.07 | $45.61 | 7,887,920 |
| 2021-08-23 | $67.25 | $69.80 | $63.50 | $64.46 | $45.88 | 9,629,510 |
| 2021-08-20 | $65.28 | $67.29 | $64.00 | $65.80 | $46.84 | 8,260,970 |
| 2021-08-19 | $69.68 | $69.99 | $62.16 | $64.07 | $45.61 | 9,276,430 |
| 2021-08-18 | $65.55 | $71.50 | $64.63 | $68.21 | $48.55 | 8,719,120 |
| 2021-08-17 | $72.54 | $73.11 | $66.53 | $67.32 | $47.92 | 8,499,160 |
| 2021-08-16 | $72.37 | $75.82 | $70.00 | $72.12 | $51.34 | 12,423,680 |
| 2021-08-13 | $69.04 | $71.59 | $67.73 | $68.93 | $49.07 | 10,055,560 |
| 2021-08-12 | $68.97 | $74.60 | $66.81 | $71.87 | $51.16 | 9,517,460 |
| 2021-08-11 | $66.36 | $71.00 | $66.36 | $69.43 | $49.42 | 10,516,220 |
| 2021-08-10 | $60.78 | $66.36 | $59.79 | $66.36 | $47.24 | 13,414,460 |
| 2021-08-09 | $57.25 | $60.96 | $57.01 | $60.33 | $42.94 | 14,438,050 |
| 2021-08-06 | $51.00 | $55.42 | $51.00 | $55.42 | $39.45 | 7,576,910 |
| 2021-08-05 | $46.60 | $50.38 | $46.60 | $50.38 | $35.86 | 5,059,400 |
| 2021-08-04 | $43.50 | $46.66 | $43.13 | $45.80 | $32.60 | 5,652,500 |
| 2021-08-03 | $44.13 | $44.70 | $42.75 | $43.13 | $30.70 | 3,222,050 |
| 2021-08-02 | $45.30 | $45.41 | $42.36 | $44.78 | $31.88 | 4,356,960 |
| 2021-07-30 | $44.70 | $46.00 | $43.00 | $45.42 | $32.33 | 5,699,990 |
| 2021-07-29 | $45.30 | $47.37 | $44.47 | $46.00 | $32.74 | 8,517,550 |
| 2021-07-28 | $45.00 | $45.89 | $42.61 | $43.64 | $31.06 | 6,239,920 |
| 2021-07-27 | $53.18 | $53.57 | $47.30 | $47.30 | $33.67 | 9,631,040 |
| 2021-07-26 | $56.70 | $58.20 | $51.80 | $52.59 | $37.44 | 6,977,910 |
| 2021-07-23 | $60.73 | $61.00 | $56.30 | $57.56 | $40.97 | 7,939,310 |
| 2021-07-22 | $53.00 | $56.18 | $52.30 | $56.18 | $39.99 | 2,645,420 |
| 2021-07-21 | $51.00 | $52.00 | $49.50 | $51.07 | $36.35 | 6,817,100 |
| 2021-07-20 | $48.12 | $50.08 | $46.21 | $50.00 | $35.59 | 5,337,280 |
| 2021-07-19 | $48.00 | $51.44 | $47.62 | $48.01 | $34.17 | 5,826,740 |
| 2021-07-16 | $49.24 | $53.01 | $49.24 | $49.60 | $35.31 | 6,359,080 |
| 2021-07-15 | $46.93 | $50.53 | $46.70 | $49.53 | $35.26 | 6,044,470 |
| 2021-07-14 | $50.10 | $52.85 | $47.18 | $47.70 | $33.95 | 10,398,760 |
| 2021-07-13 | $45.87 | $48.71 | $45.00 | $48.71 | $34.67 | 5,850,720 |
| 2021-07-12 | $49.00 | $49.92 | $42.21 | $44.28 | $31.52 | 14,844,770 |
| 2021-07-09 | $41.75 | $46.90 | $41.75 | $46.90 | $33.38 | 9,392,210 |
| 2021-07-08 | $41.50 | $44.05 | $41.12 | $42.64 | $30.35 | 9,154,440 |
| 2021-07-07 | $42.40 | $42.40 | $38.72 | $41.90 | $29.83 | 10,457,350 |
| 2021-07-06 | $45.00 | $45.99 | $40.51 | $42.10 | $29.97 | 12,997,760 |
| 2021-07-05 | $42.00 | $43.56 | $40.50 | $43.56 | $31.01 | 6,843,260 |
| 2021-07-02 | $37.18 | $40.80 | $36.19 | $39.60 | $28.19 | 12,325,490 |
| 2021-07-01 | $36.80 | $37.15 | $33.32 | $37.15 | $26.44 | 11,485,990 |
| 2021-06-30 | $32.26 | $35.45 | $32.26 | $33.77 | $24.04 | 10,158,930 |
| 2021-06-29 | $28.75 | $32.23 | $28.75 | $32.23 | $22.94 | 5,067,980 |
| 2021-06-28 | $28.33 | $30.00 | $28.33 | $29.30 | $20.86 | 4,793,850 |
| 2021-06-25 | $29.21 | $30.20 | $27.47 | $29.50 | $21.00 | 6,898,080 |
| 2021-06-24 | $25.59 | $28.22 | $25.20 | $28.22 | $20.09 | 5,519,750 |
| 2021-06-23 | $24.54 | $25.66 | $24.21 | $25.65 | $18.26 | 2,728,450 |
| 2021-06-22 | $24.22 | $24.68 | $24.12 | $24.34 | $17.33 | 966,170 |
| 2021-06-21 | $24.34 | $24.70 | $24.08 | $24.30 | $17.30 | 1,239,210 |
| 2021-06-18 | $23.65 | $24.57 | $23.60 | $24.34 | $17.33 | 1,862,970 |
| 2021-06-17 | $22.99 | $23.75 | $22.11 | $23.70 | $16.87 | 1,027,960 |
| 2021-06-16 | $23.17 | $23.20 | $22.90 | $23.07 | $16.42 | 879,670 |
| 2021-06-15 | $23.58 | $23.76 | $23.01 | $23.37 | $16.64 | 937,010 |
| 2021-06-14 | $23.58 | $23.58 | $23.58 | $23.58 | $16.78 | 0 |
| 2021-06-11 | $23.31 | $23.70 | $23.06 | $23.58 | $16.78 | 1,110,700 |
| 2021-06-10 | $22.92 | $23.50 | $22.92 | $23.49 | $16.72 | 1,485,960 |
| 2021-06-09 | $22.16 | $23.96 | $22.16 | $23.41 | $16.66 | 2,532,380 |
| 2021-06-08 | $22.70 | $22.77 | $21.90 | $22.20 | $15.80 | 1,033,290 |
| 2021-06-07 | $22.36 | $22.80 | $22.19 | $22.69 | $16.15 | 740,440 |
| 2021-06-04 | $22.14 | $22.44 | $21.92 | $22.05 | $15.70 | 559,480 |
| 2021-06-03 | $22.18 | $22.80 | $22.10 | $22.14 | $15.76 | 978,200 |
| 2021-06-02 | $22.48 | $22.76 | $22.18 | $22.20 | $15.80 | 608,400 |
| 2021-06-01 | $22.51 | $22.85 | $22.34 | $22.48 | $16.00 | 983,040 |
| 2021-05-31 | $22.51 | $22.95 | $22.51 | $22.74 | $16.19 | 904,380 |
| 2021-05-28 | $22.60 | $23.08 | $22.13 | $22.51 | $16.02 | 1,282,950 |
| 2021-05-27 | $21.68 | $22.38 | $21.39 | $22.29 | $15.87 | 1,239,030 |
| 2021-05-26 | $21.71 | $22.15 | $21.58 | $21.92 | $15.60 | 795,890 |
| 2021-05-25 | $21.71 | $21.77 | $21.31 | $21.58 | $15.36 | 643,720 |
| 2021-05-24 | $21.00 | $21.89 | $21.00 | $21.72 | $15.46 | 1,031,010 |
| 2021-05-21 | $21.63 | $21.74 | $21.17 | $21.22 | $15.11 | 1,100,120 |
| 2021-05-20 | $21.80 | $22.09 | $21.73 | $21.78 | $15.50 | 795,530 |
| 2021-05-19 | $22.17 | $22.17 | $21.68 | $21.73 | $15.47 | 583,440 |
| 2021-05-18 | $21.70 | $22.25 | $21.54 | $22.00 | $15.66 | 1,149,290 |
| 2021-05-17 | $21.56 | $22.12 | $21.46 | $21.84 | $15.55 | 1,491,000 |
| 2021-05-14 | $22.24 | $22.59 | $21.35 | $21.56 | $15.35 | 1,303,110 |
| 2021-05-13 | $21.90 | $22.18 | $20.89 | $21.80 | $15.52 | 2,850,580 |
| 2021-05-12 | $22.75 | $23.06 | $22.45 | $22.75 | $16.19 | 1,789,550 |
| 2021-05-11 | $24.56 | $24.62 | $22.67 | $22.86 | $16.27 | 2,206,620 |
| 2021-05-10 | $24.31 | $24.61 | $23.74 | $24.31 | $17.30 | 1,268,080 |
| 2021-05-07 | $24.99 | $25.10 | $24.21 | $24.31 | $17.30 | 992,590 |
| 2021-05-06 | $24.50 | $25.00 | $24.36 | $24.84 | $17.68 | 1,282,640 |
| 2021-05-05 | $24.35 | $24.35 | $24.35 | $24.35 | $17.33 | 0 |
| 2021-05-04 | $24.35 | $24.35 | $24.35 | $24.35 | $17.33 | 0 |
| 2021-04-30 | $24.82 | $24.90 | $24.27 | $24.35 | $17.33 | 1,319,220 |
| 2021-04-29 | $24.87 | $25.38 | $24.51 | $24.86 | $17.70 | 1,306,540 |
| 2021-04-28 | $24.38 | $25.50 | $23.82 | $25.24 | $17.97 | 1,315,400 |
| 2021-04-27 | $25.05 | $25.24 | $23.90 | $24.21 | $17.23 | 2,195,210 |
| 2021-04-26 | $24.51 | $25.63 | $24.21 | $25.05 | $17.83 | 2,932,320 |
| 2021-04-23 | $23.57 | $24.63 | $23.57 | $24.51 | $17.45 | 1,629,100 |
| 2021-04-22 | $31.79 | $31.79 | $30.40 | $30.72 | $16.78 | 1,203,310 |
| 2021-04-21 | $30.65 | $31.79 | $30.65 | $31.48 | $17.19 | 1,858,520 |
| 2021-04-20 | $30.00 | $30.80 | $29.88 | $30.66 | $16.74 | 1,904,300 |
| 2021-04-19 | $29.33 | $30.38 | $28.66 | $29.82 | $16.28 | 1,370,620 |
| 2021-04-16 | $29.80 | $30.00 | $28.31 | $29.21 | $15.95 | 1,704,740 |
| 2021-04-15 | $29.40 | $30.15 | $28.67 | $29.50 | $16.11 | 1,157,600 |
| 2021-04-14 | $29.90 | $29.90 | $28.96 | $29.03 | $15.85 | 941,040 |
| 2021-04-13 | $29.87 | $30.00 | $28.91 | $29.31 | $16.01 | 1,178,900 |
| 2021-04-12 | $30.10 | $30.92 | $29.50 | $29.73 | $16.23 | 1,915,100 |
| 2021-04-09 | $30.07 | $30.26 | $29.47 | $30.00 | $16.38 | 1,377,300 |
| 2021-04-08 | $29.00 | $30.16 | $28.60 | $30.00 | $16.38 | 2,085,050 |
| 2021-04-07 | $29.33 | $29.68 | $28.73 | $29.04 | $15.86 | 1,041,300 |
| 2021-04-06 | $28.55 | $29.40 | $28.50 | $29.30 | $16.00 | 1,251,250 |
| 2021-04-05 | $28.50 | $28.50 | $28.50 | $28.50 | $15.56 | 0 |
| 2021-04-02 | $28.30 | $29.20 | $28.12 | $28.50 | $15.56 | 1,608,420 |
| 2021-04-01 | $26.96 | $28.67 | $26.60 | $28.54 | $15.58 | 2,049,610 |
| 2021-03-31 | $26.26 | $27.19 | $26.26 | $27.07 | $14.78 | 841,340 |
| 2021-03-30 | $26.23 | $26.79 | $25.70 | $26.41 | $14.42 | 593,400 |
| 2021-03-29 | $25.62 | $26.83 | $25.58 | $26.55 | $14.50 | 762,500 |
| 2021-03-26 | $25.63 | $26.20 | $25.51 | $25.82 | $14.10 | 504,240 |
| 2021-03-25 | $25.96 | $26.33 | $25.46 | $25.80 | $14.09 | 587,100 |
| 2021-03-24 | $26.08 | $26.68 | $25.97 | $26.22 | $14.32 | 681,540 |
| 2021-03-23 | $26.02 | $27.04 | $26.02 | $26.50 | $14.47 | 956,400 |
| 2021-03-22 | $26.30 | $26.84 | $25.70 | $26.28 | $14.35 | 1,314,280 |
| 2021-03-19 | $27.10 | $27.10 | $26.26 | $26.35 | $14.39 | 2,243,620 |
| 2021-03-18 | $27.01 | $28.02 | $26.86 | $27.99 | $15.28 | 2,515,980 |
| 2021-03-17 | $25.79 | $26.90 | $25.24 | $26.90 | $14.69 | 1,639,400 |
| 2021-03-16 | $25.95 | $25.99 | $25.41 | $25.66 | $14.01 | 769,000 |
| 2021-03-15 | $24.96 | $25.39 | $24.86 | $25.28 | $13.80 | 681,300 |
| 2021-03-12 | $24.31 | $24.99 | $24.02 | $24.96 | $13.63 | 774,710 |
| 2021-03-11 | $23.48 | $24.39 | $23.08 | $24.39 | $13.32 | 695,700 |
| 2021-03-10 | $24.05 | $24.10 | $23.25 | $23.48 | $12.82 | 541,900 |
| 2021-03-09 | $24.27 | $24.37 | $23.20 | $23.80 | $13.00 | 757,790 |
| 2021-03-08 | $24.94 | $25.17 | $24.02 | $24.03 | $13.12 | 935,000 |
| 2021-03-05 | $25.35 | $25.85 | $24.82 | $24.94 | $13.62 | 1,004,380 |
| 2021-03-04 | $24.94 | $25.85 | $24.80 | $25.33 | $13.83 | 1,170,190 |
| 2021-03-03 | $24.30 | $25.46 | $24.30 | $25.20 | $13.76 | 1,337,740 |
| 2021-03-02 | $25.73 | $26.80 | $25.15 | $25.56 | $13.96 | 2,596,870 |
| 2021-03-01 | $24.80 | $25.07 | $24.17 | $24.36 | $13.30 | 747,480 |
| 2021-02-26 | $23.50 | $24.50 | $23.50 | $24.24 | $13.24 | 751,280 |
| 2021-02-25 | $24.50 | $24.60 | $23.72 | $23.84 | $13.02 | 544,500 |
| 2021-02-24 | $24.09 | $24.95 | $23.94 | $24.19 | $13.21 | 918,100 |
| 2021-02-23 | $24.15 | $24.54 | $23.99 | $24.06 | $13.14 | 773,820 |
| 2021-02-22 | $24.60 | $25.48 | $24.10 | $24.13 | $13.18 | 1,424,670 |
| 2021-02-19 | $23.72 | $24.60 | $23.39 | $24.60 | $13.43 | 1,626,900 |
| 2021-02-18 | $23.00 | $23.80 | $23.00 | $23.66 | $12.92 | 1,164,400 |
| 2021-02-17 | $22.78 | $22.78 | $22.78 | $22.78 | $12.44 | 0 |
| 2021-02-16 | $22.78 | $22.78 | $22.78 | $22.78 | $12.44 | 0 |
| 2021-02-15 | $22.78 | $22.78 | $22.78 | $22.78 | $12.44 | 0 |
| 2021-02-12 | $22.78 | $22.78 | $22.78 | $22.78 | $12.44 | 0 |
| 2021-02-11 | $22.78 | $22.78 | $22.78 | $22.78 | $12.44 | 0 |
| 2021-02-10 | $22.65 | $23.16 | $22.65 | $22.78 | $12.44 | 777,300 |
| 2021-02-09 | $22.65 | $23.34 | $22.09 | $23.02 | $12.57 | 1,172,080 |
| 2021-02-08 | $21.30 | $22.50 | $20.63 | $22.03 | $12.03 | 1,096,000 |
| 2021-02-05 | $21.69 | $21.86 | $20.38 | $21.00 | $11.47 | 1,175,800 |
| 2021-02-04 | $21.40 | $21.93 | $21.00 | $21.73 | $11.87 | 799,000 |
| 2021-02-03 | $21.87 | $22.23 | $21.12 | $21.65 | $11.82 | 928,200 |
| 2021-02-02 | $22.58 | $22.78 | $21.52 | $21.89 | $11.95 | 993,100 |
| 2021-02-01 | $22.94 | $22.94 | $22.39 | $22.57 | $12.32 | 447,700 |
| 2021-01-29 | $22.63 | $22.97 | $22.40 | $22.78 | $12.44 | 687,400 |
| 2021-01-28 | $22.99 | $23.38 | $22.51 | $22.56 | $12.32 | 1,320,600 |
| 2021-01-27 | $22.75 | $23.80 | $22.28 | $23.41 | $12.78 | 1,922,920 |
| 2021-01-26 | $21.80 | $22.80 | $21.40 | $22.02 | $12.02 | 1,278,330 |
| 2021-01-25 | $21.69 | $23.11 | $21.10 | $22.07 | $12.05 | 1,999,870 |
| 2021-01-22 | $21.94 | $22.00 | $21.21 | $21.21 | $11.58 | 1,767,300 |
| 2021-01-21 | $23.61 | $24.39 | $21.86 | $22.35 | $12.20 | 3,060,160 |
| 2021-01-20 | $21.50 | $22.19 | $21.12 | $22.19 | $12.12 | 752,200 |
| 2021-01-19 | $20.05 | $20.80 | $20.05 | $20.17 | $11.01 | 1,033,500 |
| 2021-01-18 | $19.68 | $20.18 | $19.28 | $20.03 | $10.94 | 839,460 |
| 2021-01-15 | $18.70 | $19.53 | $18.69 | $19.36 | $10.57 | 935,280 |
| 2021-01-14 | $18.40 | $19.00 | $18.19 | $18.81 | $10.27 | 656,100 |
| 2021-01-13 | $18.60 | $18.76 | $18.30 | $18.44 | $10.07 | 947,530 |
| 2021-01-12 | $19.32 | $19.54 | $18.82 | $18.91 | $10.33 | 994,900 |
| 2021-01-11 | $18.89 | $19.89 | $18.65 | $19.29 | $10.53 | 1,600,310 |
| 2021-01-08 | $19.23 | $19.48 | $18.62 | $19.07 | $10.41 | 1,098,500 |
| 2021-01-07 | $20.45 | $20.45 | $18.98 | $19.31 | $10.54 | 2,078,600 |
| 2021-01-06 | $21.30 | $21.46 | $20.42 | $20.51 | $11.20 | 1,161,900 |
| 2021-01-05 | $21.55 | $21.74 | $21.05 | $21.22 | $11.59 | 864,100 |
| 2021-01-04 | $21.80 | $21.80 | $21.26 | $21.54 | $11.76 | 714,000 |
| 2021-01-01 | $21.66 | $21.66 | $21.66 | $21.66 | $11.83 | 0 |
| 2020-12-31 | $21.48 | $22.04 | $21.00 | $21.66 | $11.83 | 739,000 |
| 2020-12-30 | $21.08 | $21.78 | $21.08 | $21.48 | $11.73 | 614,600 |
| 2020-12-29 | $21.01 | $21.55 | $20.99 | $21.07 | $11.51 | 656,870 |
| 2020-12-28 | $22.14 | $22.14 | $21.11 | $21.21 | $11.58 | 800,400 |
| 2020-12-25 | $21.19 | $22.55 | $21.19 | $22.14 | $12.09 | 637,100 |
| 2020-12-24 | $22.90 | $22.90 | $21.91 | $22.60 | $12.34 | 1,150,030 |
| 2020-12-23 | $22.88 | $23.07 | $22.67 | $22.94 | $12.53 | 515,100 |
| 2020-12-22 | $23.97 | $24.10 | $22.71 | $22.89 | $12.50 | 669,310 |
| 2020-12-21 | $23.48 | $24.16 | $23.29 | $23.83 | $13.01 | 625,800 |
| 2020-12-18 | $23.00 | $23.65 | $22.91 | $23.49 | $12.83 | 782,610 |
| 2020-12-17 | $22.70 | $23.09 | $22.58 | $23.09 | $12.61 | 405,900 |
| 2020-12-16 | $23.36 | $23.58 | $22.73 | $22.79 | $12.44 | 724,000 |
| 2020-12-15 | $23.94 | $23.94 | $23.22 | $23.43 | $12.79 | 747,400 |
| 2020-12-14 | $23.71 | $24.01 | $23.59 | $23.84 | $13.02 | 729,400 |
| 2020-12-11 | $24.11 | $24.33 | $23.58 | $23.77 | $12.98 | 590,200 |
| 2020-12-10 | $23.67 | $24.45 | $23.50 | $24.20 | $13.21 | 787,900 |
| 2020-12-09 | $24.16 | $24.33 | $23.58 | $23.77 | $12.98 | 887,600 |
| 2020-12-08 | $24.00 | $24.35 | $23.60 | $24.16 | $13.19 | 761,200 |
| 2020-12-07 | $24.02 | $24.37 | $24.00 | $24.07 | $13.14 | 511,500 |
| 2020-12-04 | $23.90 | $24.18 | $23.78 | $23.97 | $13.09 | 582,300 |
| 2020-12-03 | $24.51 | $24.51 | $23.89 | $23.90 | $13.05 | 1,185,200 |
| 2020-12-02 | $24.60 | $24.78 | $24.25 | $24.61 | $13.44 | 713,100 |
| 2020-12-01 | $24.73 | $24.78 | $24.32 | $24.50 | $13.38 | 822,700 |
| 2020-11-30 | $24.73 | $25.09 | $24.53 | $24.56 | $13.41 | 1,172,320 |
| 2020-11-27 | $25.35 | $25.60 | $24.69 | $24.78 | $13.53 | 930,100 |
| 2020-11-26 | $26.16 | $26.18 | $25.05 | $25.23 | $13.78 | 1,237,500 |
| 2020-11-25 | $26.48 | $26.79 | $26.00 | $26.20 | $14.31 | 1,299,520 |
| 2020-11-24 | $25.99 | $26.75 | $25.40 | $26.48 | $14.46 | 1,729,500 |
| 2020-11-23 | $25.86 | $26.25 | $25.64 | $25.89 | $14.14 | 1,342,570 |
| 2020-11-20 | $25.50 | $25.97 | $25.01 | $25.89 | $14.14 | 1,387,270 |
| 2020-11-19 | $25.65 | $26.57 | $25.45 | $25.52 | $13.94 | 1,795,070 |
| 2020-11-18 | $24.99 | $25.95 | $24.61 | $25.64 | $14.00 | 1,448,580 |
| 2020-11-17 | $25.40 | $25.40 | $24.60 | $24.94 | $13.62 | 742,960 |
| 2020-11-16 | $25.88 | $25.96 | $25.10 | $25.22 | $13.77 | 1,006,200 |
| 2020-11-13 | $26.09 | $26.16 | $25.42 | $25.66 | $14.01 | 924,400 |
| 2020-11-12 | $25.01 | $26.35 | $25.01 | $26.08 | $14.24 | 1,402,720 |
| 2020-11-11 | $25.53 | $25.88 | $25.20 | $25.35 | $13.84 | 1,107,700 |
| 2020-11-10 | $24.80 | $26.13 | $24.58 | $25.56 | $13.96 | 1,825,800 |
| 2020-11-09 | $23.88 | $24.97 | $23.88 | $24.88 | $13.59 | 1,122,800 |
| 2020-11-06 | $24.24 | $24.39 | $23.64 | $23.88 | $13.04 | 657,300 |
| 2020-11-05 | $23.99 | $24.37 | $23.81 | $24.22 | $13.23 | 807,300 |
| 2020-11-04 | $23.68 | $24.20 | $23.50 | $23.93 | $13.07 | 937,000 |
| 2020-11-03 | $22.65 | $23.60 | $22.63 | $23.46 | $12.81 | 599,770 |
| 2020-11-02 | $22.78 | $23.16 | $22.46 | $22.71 | $12.40 | 509,650 |
| 2020-10-30 | $23.79 | $24.08 | $22.96 | $22.96 | $12.54 | 679,400 |
| 2020-10-29 | $22.95 | $23.93 | $22.95 | $23.91 | $13.06 | 797,660 |
| 2020-10-28 | $23.11 | $23.74 | $23.11 | $23.65 | $12.91 | 561,600 |
| 2020-10-27 | $23.20 | $23.59 | $22.38 | $23.30 | $12.72 | 574,900 |
| 2020-10-26 | $23.40 | $23.40 | $22.63 | $22.81 | $12.46 | 746,300 |
| 2020-10-23 | $23.80 | $24.20 | $23.29 | $23.38 | $12.77 | 505,510 |
| 2020-10-22 | $24.20 | $24.30 | $23.73 | $23.94 | $13.07 | 507,400 |
| 2020-10-21 | $24.88 | $24.88 | $24.11 | $24.16 | $13.19 | 612,830 |
| 2020-10-20 | $24.10 | $24.62 | $23.99 | $24.61 | $13.44 | 493,500 |
| 2020-10-19 | $24.34 | $24.66 | $24.10 | $24.19 | $13.21 | 662,100 |
| 2020-10-16 | $24.59 | $24.94 | $24.10 | $24.33 | $13.29 | 580,660 |
| 2020-10-15 | $25.18 | $25.18 | $24.46 | $24.58 | $13.42 | 965,400 |
| 2020-10-14 | $25.47 | $25.78 | $25.12 | $25.15 | $13.73 | 1,063,300 |
| 2020-10-13 | $25.70 | $25.70 | $25.33 | $25.37 | $13.85 | 785,900 |
| 2020-10-12 | $25.00 | $25.80 | $24.95 | $25.73 | $14.05 | 1,041,470 |
| 2020-10-09 | $24.98 | $25.28 | $24.58 | $24.97 | $13.64 | 617,100 |
| 2020-10-08 | $24.38 | $24.38 | $24.38 | $24.38 | $13.31 | 0 |
| 2020-10-07 | $24.38 | $24.38 | $24.38 | $24.38 | $13.31 | 0 |
| 2020-10-06 | $24.38 | $24.38 | $24.38 | $24.38 | $13.31 | 0 |
| 2020-10-05 | $24.38 | $24.38 | $24.38 | $24.38 | $13.31 | 0 |
| 2020-10-02 | $24.38 | $24.38 | $24.38 | $24.38 | $13.31 | 0 |
| 2020-10-01 | $24.38 | $24.38 | $24.38 | $24.38 | $13.31 | 0 |
| 2020-09-30 | $24.87 | $24.87 | $23.91 | $24.38 | $13.31 | 536,570 |
| 2020-09-29 | $24.11 | $25.15 | $24.10 | $24.53 | $13.40 | 764,300 |
| 2020-09-28 | $24.61 | $24.84 | $24.02 | $24.07 | $13.14 | 543,000 |
| 2020-09-25 | $25.20 | $25.34 | $24.50 | $24.77 | $13.53 | 558,500 |
| 2020-09-24 | $25.35 | $25.70 | $25.00 | $25.10 | $13.71 | 585,890 |
| 2020-09-23 | $25.49 | $25.68 | $25.28 | $25.38 | $13.86 | 512,600 |
| 2020-09-22 | $25.40 | $25.58 | $25.24 | $25.37 | $13.85 | 643,600 |
| 2020-09-21 | $25.99 | $26.00 | $25.36 | $25.61 | $13.98 | 798,900 |
| 2020-09-18 | $24.97 | $25.95 | $24.97 | $25.94 | $14.17 | 1,253,030 |
| 2020-09-17 | $24.83 | $25.41 | $24.65 | $25.08 | $13.70 | 793,100 |
| 2020-09-16 | $25.10 | $25.35 | $24.58 | $24.75 | $13.52 | 796,500 |
| 2020-09-15 | $25.00 | $25.26 | $24.55 | $25.10 | $13.71 | 807,800 |
| 2020-09-14 | $24.56 | $25.13 | $24.51 | $24.98 | $13.64 | 811,200 |
| 2020-09-11 | $24.34 | $24.58 | $24.06 | $24.55 | $13.41 | 829,900 |
| 2020-09-10 | $25.29 | $25.57 | $24.21 | $24.41 | $13.33 | 1,252,600 |
| 2020-09-09 | $25.60 | $25.96 | $25.05 | $25.10 | $13.71 | 1,504,850 |
| 2020-09-08 | $26.36 | $26.68 | $25.65 | $25.93 | $14.16 | 1,487,900 |
| 2020-09-07 | $27.24 | $27.66 | $26.33 | $26.41 | $14.42 | 1,505,640 |
| 2020-09-04 | $26.50 | $27.29 | $26.20 | $27.13 | $14.81 | 1,177,180 |
| 2020-09-03 | $26.87 | $27.95 | $26.53 | $27.03 | $14.76 | 2,571,580 |
| 2020-09-02 | $27.28 | $27.47 | $26.83 | $26.92 | $14.70 | 1,338,500 |
| 2020-09-01 | $27.72 | $27.72 | $26.76 | $27.23 | $14.87 | 1,520,980 |
| 2020-08-31 | $27.56 | $27.96 | $27.34 | $27.49 | $15.01 | 1,346,790 |
| 2020-08-28 | $27.40 | $27.58 | $27.01 | $27.51 | $15.02 | 1,348,400 |
| 2020-08-27 | $26.74 | $27.68 | $26.55 | $27.48 | $15.01 | 2,273,150 |
| 2020-08-26 | $27.31 | $27.89 | $26.60 | $26.65 | $14.55 | 2,068,810 |
| 2020-08-25 | $28.63 | $28.94 | $27.38 | $27.46 | $15.00 | 3,254,150 |
| 2020-08-24 | $28.50 | $29.08 | $28.19 | $28.63 | $15.63 | 2,190,260 |
| 2020-08-21 | $28.78 | $29.10 | $28.52 | $28.67 | $15.66 | 2,315,400 |
| 2020-08-20 | $28.60 | $29.29 | $28.13 | $28.48 | $15.55 | 3,213,000 |
| 2020-08-19 | $29.89 | $30.20 | $28.75 | $28.75 | $15.70 | 4,845,430 |
| 2020-08-18 | $30.35 | $30.95 | $29.67 | $30.04 | $16.40 | 4,806,040 |
| 2020-08-17 | $29.90 | $30.80 | $29.87 | $30.64 | $16.73 | 5,531,810 |
| 2020-08-14 | $31.13 | $31.42 | $29.80 | $30.06 | $16.41 | 6,036,990 |
| 2020-08-13 | $31.50 | $32.58 | $30.11 | $31.85 | $17.39 | 9,495,910 |
| 2020-08-12 | $31.48 | $33.00 | $30.22 | $33.00 | $18.02 | 8,298,850 |
| 2020-08-11 | $31.50 | $33.20 | $30.16 | $31.65 | $17.28 | 9,111,000 |
| 2020-08-10 | $30.01 | $33.03 | $29.00 | $31.59 | $17.25 | 9,766,900 |
| 2020-08-07 | $29.96 | $31.82 | $29.13 | $31.25 | $17.06 | 14,569,410 |
| 2020-08-06 | $26.15 | $28.93 | $26.15 | $28.93 | $15.80 | 7,255,750 |
| 2020-08-05 | $26.50 | $26.75 | $26.10 | $26.30 | $14.36 | 1,047,300 |
| 2020-08-04 | $26.20 | $26.68 | $26.10 | $26.50 | $14.47 | 1,374,500 |
| 2020-08-03 | $26.04 | $26.44 | $25.73 | $26.32 | $14.37 | 1,257,100 |
| 2020-07-31 | $25.30 | $26.03 | $25.25 | $25.98 | $14.19 | 1,068,900 |
| 2020-07-30 | $25.45 | $26.00 | $25.24 | $25.57 | $13.96 | 1,179,320 |
| 2020-07-29 | $24.49 | $25.45 | $24.26 | $25.36 | $13.85 | 1,260,400 |
| 2020-07-28 | $24.00 | $24.60 | $23.93 | $24.51 | $13.38 | 1,127,280 |
| 2020-07-27 | $24.66 | $25.30 | $23.83 | $24.00 | $13.11 | 1,233,200 |
| 2020-07-24 | $25.98 | $26.25 | $24.50 | $24.86 | $13.58 | 2,247,100 |
| 2020-07-23 | $26.35 | $26.67 | $25.31 | $25.90 | $14.14 | 1,953,920 |
| 2020-07-22 | $26.74 | $27.03 | $26.60 | $26.68 | $14.57 | 1,209,600 |
| 2020-07-21 | $26.78 | $27.08 | $26.36 | $27.00 | $14.74 | 1,657,100 |
| 2020-07-20 | $26.68 | $26.86 | $25.90 | $26.61 | $14.53 | 1,842,900 |
| 2020-07-17 | $25.90 | $26.48 | $24.56 | $26.19 | $14.30 | 1,835,100 |
| 2020-07-16 | $27.89 | $28.05 | $25.71 | $25.93 | $14.16 | 2,451,200 |
| 2020-07-15 | $27.66 | $28.80 | $26.70 | $28.00 | $15.29 | 2,742,670 |
| 2020-07-14 | $27.83 | $27.96 | $26.84 | $27.44 | $14.98 | 2,702,600 |
| 2020-07-13 | $26.51 | $27.88 | $26.51 | $27.73 | $15.14 | 2,105,640 |
| 2020-07-10 | $27.00 | $27.92 | $26.81 | $26.91 | $14.69 | 2,187,630 |
| 2020-07-09 | $26.47 | $27.37 | $26.36 | $27.37 | $14.95 | 3,398,880 |
| 2020-07-08 | $26.50 | $27.24 | $26.16 | $26.44 | $14.44 | 2,585,600 |
| 2020-07-07 | $26.05 | $27.18 | $25.79 | $26.57 | $14.51 | 4,154,360 |
| 2020-07-06 | $25.03 | $26.25 | $25.03 | $26.06 | $14.23 | 3,297,170 |
| 2020-07-03 | $24.00 | $25.85 | $23.95 | $24.92 | $13.61 | 3,953,060 |
| 2020-07-02 | $24.10 | $24.35 | $23.58 | $24.04 | $13.13 | 1,491,500 |
| 2020-07-01 | $24.72 | $24.91 | $22.18 | $24.10 | $13.16 | 2,575,380 |
| 2020-06-30 | $25.02 | $25.10 | $24.51 | $24.64 | $13.46 | 1,854,000 |
| 2020-06-29 | $24.18 | $25.10 | $23.80 | $24.75 | $13.52 | 3,072,500 |
| 2020-06-26 | $24.19 | $24.19 | $24.19 | $24.19 | $13.21 | 0 |
| 2020-06-25 | $24.19 | $24.19 | $24.19 | $24.19 | $13.21 | 0 |
| 2020-06-24 | $23.45 | $24.86 | $23.44 | $24.19 | $13.21 | 2,956,860 |
| 2020-06-23 | $23.47 | $23.70 | $22.92 | $23.22 | $12.68 | 1,271,510 |
| 2020-06-22 | $23.15 | $23.96 | $23.15 | $23.60 | $12.89 | 1,677,770 |
| 2020-06-19 | $22.54 | $23.50 | $22.33 | $23.37 | $12.76 | 1,985,600 |
| 2020-06-18 | $22.41 | $22.57 | $22.32 | $22.46 | $12.26 | 756,040 |
| 2020-06-17 | $22.64 | $22.74 | $22.17 | $22.34 | $12.20 | 878,900 |
| 2020-06-16 | $22.34 | $22.67 | $22.19 | $22.57 | $12.32 | 1,165,800 |
| 2020-06-15 | $22.07 | $22.63 | $22.00 | $22.27 | $12.16 | 820,400 |
| 2020-06-12 | $21.75 | $22.35 | $21.60 | $22.27 | $12.16 | 1,143,830 |
| 2020-06-11 | $22.97 | $23.22 | $22.11 | $22.23 | $12.14 | 2,246,280 |
| 2020-06-10 | $23.58 | $23.64 | $22.78 | $22.97 | $12.54 | 1,404,180 |
| 2020-06-09 | $23.70 | $24.09 | $23.35 | $23.58 | $12.88 | 1,133,200 |
| 2020-06-08 | $23.45 | $24.29 | $23.45 | $23.89 | $13.05 | 1,195,740 |
| 2020-06-05 | $24.33 | $24.45 | $23.59 | $23.80 | $13.00 | 1,387,900 |
| 2020-06-04 | $24.56 | $25.10 | $24.01 | $24.09 | $13.15 | 2,380,100 |
| 2020-06-03 | $24.20 | $25.01 | $23.77 | $24.49 | $13.37 | 3,244,890 |
| 2020-06-02 | $22.99 | $24.28 | $22.91 | $24.24 | $13.24 | 2,980,270 |
| 2020-06-01 | $22.40 | $23.59 | $22.00 | $23.40 | $12.78 | 4,093,790 |
| 2020-05-29 | $22.58 | $22.93 | $22.19 | $22.58 | $12.33 | 656,000 |
| 2020-05-28 | $22.88 | $22.90 | $21.89 | $22.60 | $12.34 | 1,366,600 |
| 2020-05-27 | $23.67 | $23.67 | $22.70 | $22.87 | $12.49 | 1,010,700 |
| 2020-05-26 | $23.05 | $23.56 | $22.88 | $23.50 | $12.83 | 1,022,240 |
| 2020-05-25 | $22.95 | $23.50 | $22.65 | $22.95 | $12.53 | 956,100 |
| 2020-05-22 | $23.56 | $23.56 | $22.83 | $22.95 | $12.53 | 1,226,700 |
| 2020-05-21 | $24.28 | $24.44 | $23.40 | $23.56 | $12.87 | 1,144,200 |
| 2020-05-20 | $25.34 | $25.34 | $24.24 | $24.30 | $13.27 | 1,794,940 |
| 2020-05-19 | $25.15 | $25.42 | $24.67 | $25.34 | $13.84 | 1,502,130 |
| 2020-05-18 | $25.49 | $26.10 | $24.90 | $25.05 | $13.68 | 2,593,240 |
| 2020-05-15 | $24.90 | $25.88 | $24.66 | $25.49 | $13.92 | 2,432,900 |
| 2020-05-14 | $23.93 | $25.20 | $23.93 | $24.82 | $13.55 | 3,036,640 |
| 2020-05-13 | $23.77 | $24.47 | $23.63 | $24.19 | $13.21 | 1,988,890 |
| 2020-05-12 | $23.61 | $23.97 | $23.02 | $23.92 | $13.06 | 1,407,840 |
| 2020-05-11 | $24.00 | $24.14 | $23.18 | $23.57 | $12.87 | 1,786,340 |
| 2020-05-08 | $24.34 | $24.48 | $23.81 | $23.88 | $13.04 | 2,490,200 |
| 2020-05-07 | $24.48 | $24.59 | $23.72 | $24.27 | $13.25 | 2,549,060 |
| 2020-05-06 | $22.81 | $24.48 | $22.81 | $24.47 | $13.36 | 3,604,450 |
| 2020-05-05 | $23.19 | $23.19 | $23.19 | $23.19 | $12.66 | 0 |
| 2020-05-04 | $23.19 | $23.19 | $23.19 | $23.19 | $12.66 | 0 |
| 2020-05-01 | $23.19 | $23.19 | $23.19 | $23.19 | $12.66 | 0 |
| 2020-04-30 | $21.75 | $23.27 | $21.75 | $23.19 | $12.66 | 2,106,000 |
| 2020-04-29 | $21.64 | $23.35 | $21.63 | $22.32 | $12.19 | 1,810,400 |
| 2020-04-28 | $22.24 | $22.87 | $20.51 | $21.77 | $11.81 | 1,929,700 |
| 2020-04-27 | $22.99 | $23.05 | $22.38 | $22.52 | $12.22 | 1,170,740 |
| 2020-04-24 | $23.45 | $23.99 | $22.81 | $23.11 | $12.54 | 1,302,070 |
| 2020-04-23 | $24.38 | $24.71 | $23.62 | $23.70 | $12.86 | 1,970,500 |
| 2020-04-22 | $23.28 | $24.73 | $22.94 | $24.40 | $13.24 | 3,172,280 |
| 2020-04-21 | $23.68 | $23.72 | $22.91 | $23.33 | $12.65 | 1,770,680 |
| 2020-04-20 | $23.30 | $23.77 | $23.20 | $23.57 | $12.78 | 1,437,600 |
| 2020-04-17 | $24.00 | $24.28 | $23.31 | $23.57 | $12.78 | 2,826,860 |
| 2020-04-16 | $22.96 | $24.37 | $22.52 | $23.95 | $12.99 | 3,483,250 |
| 2020-04-15 | $22.78 | $23.45 | $22.60 | $22.88 | $12.41 | 2,364,300 |
| 2020-04-14 | $22.02 | $22.80 | $22.00 | $22.60 | $12.26 | 1,531,500 |
| 2020-04-13 | $21.93 | $22.55 | $21.88 | $22.07 | $11.97 | 1,378,970 |
| 2020-04-10 | $23.03 | $23.32 | $22.25 | $22.48 | $12.19 | 2,159,840 |
| 2020-04-09 | $23.64 | $23.69 | $22.97 | $23.22 | $12.60 | 1,748,840 |
| 2020-04-08 | $23.58 | $23.80 | $23.14 | $23.29 | $12.63 | 2,248,400 |
| 2020-04-07 | $22.83 | $23.88 | $22.82 | $23.42 | $12.70 | 2,929,420 |
| 2020-04-06 | $22.37 | $22.37 | $22.37 | $22.37 | $12.13 | 0 |
| 2020-04-03 | $23.00 | $23.10 | $22.15 | $22.37 | $12.13 | 2,701,050 |
| 2020-04-02 | $22.56 | $23.16 | $22.06 | $23.01 | $12.48 | 4,005,950 |
| 2020-04-01 | $23.30 | $23.30 | $22.17 | $22.40 | $12.15 | 3,219,800 |
| 2020-03-31 | $24.00 | $24.00 | $22.31 | $22.81 | $12.37 | 4,186,200 |
| 2020-03-30 | $25.50 | $25.51 | $23.21 | $23.21 | $12.59 | 4,720,770 |
| 2020-03-27 | $27.22 | $27.22 | $25.50 | $25.79 | $13.99 | 2,591,100 |
| 2020-03-26 | $27.28 | $27.30 | $26.30 | $26.40 | $14.32 | 1,716,000 |
| 2020-03-25 | $27.98 | $28.09 | $27.01 | $27.23 | $14.77 | 3,173,240 |
| 2020-03-24 | $26.80 | $27.67 | $26.09 | $26.85 | $14.56 | 2,909,120 |
| 2020-03-23 | $28.00 | $28.52 | $26.13 | $26.19 | $14.21 | 3,101,100 |
| 2020-03-20 | $29.01 | $29.69 | $28.30 | $29.03 | $15.75 | 2,681,330 |
| 2020-03-19 | $28.01 | $29.65 | $27.84 | $29.01 | $15.74 | 3,553,660 |
| 2020-03-18 | $31.22 | $32.38 | $28.65 | $28.66 | $15.55 | 5,943,400 |
| 2020-03-17 | $33.00 | $33.60 | $29.89 | $31.20 | $16.92 | 3,892,770 |
| 2020-03-16 | $32.75 | $34.45 | $31.65 | $32.25 | $17.49 | 5,062,600 |
| 2020-03-13 | $29.77 | $33.56 | $28.80 | $32.22 | $17.48 | 5,142,430 |
| 2020-03-12 | $31.19 | $32.41 | $30.62 | $31.20 | $16.92 | 3,280,500 |
| 2020-03-11 | $31.65 | $32.87 | $31.17 | $31.51 | $17.09 | 4,446,770 |
| 2020-03-10 | $28.20 | $31.24 | $27.50 | $31.24 | $16.95 | 5,875,630 |
| 2020-03-09 | $29.52 | $29.52 | $27.08 | $28.40 | $15.40 | 6,123,300 |
| 2020-03-06 | $29.69 | $30.44 | $29.57 | $30.09 | $16.32 | 2,016,380 |
| 2020-03-05 | $31.20 | $31.74 | $30.00 | $30.06 | $16.31 | 2,445,040 |
| 2020-03-04 | $29.84 | $31.29 | $29.60 | $30.71 | $16.66 | 2,834,300 |
| 2020-03-03 | $31.20 | $32.35 | $29.88 | $30.23 | $16.40 | 4,178,490 |
| 2020-03-02 | $29.36 | $31.05 | $29.34 | $30.16 | $16.36 | 3,001,150 |
| 2020-02-28 | $28.35 | $30.54 | $28.35 | $28.99 | $15.72 | 4,670,820 |
| 2020-02-27 | $32.38 | $32.59 | $30.54 | $31.08 | $16.86 | 3,768,390 |
| 2020-02-26 | $33.39 | $34.08 | $31.59 | $31.90 | $17.30 | 5,108,540 |
| 2020-02-25 | $33.98 | $35.39 | $32.22 | $34.36 | $18.64 | 5,881,220 |
| 2020-02-24 | $35.00 | $36.78 | $34.05 | $35.22 | $19.10 | 5,945,540 |
| 2020-02-21 | $32.30 | $36.41 | $31.88 | $35.56 | $19.29 | 8,941,160 |
| 2020-02-20 | $31.50 | $35.55 | $29.85 | $33.43 | $18.13 | 10,608,000 |
| 2020-02-19 | $30.35 | $32.35 | $30.35 | $32.35 | $17.55 | 6,718,100 |
| 2020-02-18 | $26.80 | $29.41 | $26.69 | $29.41 | $15.95 | 6,515,070 |
| 2020-02-17 | $26.30 | $26.93 | $25.77 | $26.74 | $14.50 | 2,879,660 |
| 2020-02-14 | $26.60 | $27.50 | $25.50 | $26.32 | $14.28 | 4,471,970 |
| 2020-02-13 | $26.76 | $29.00 | $26.54 | $27.09 | $14.69 | 4,212,860 |
| 2020-02-12 | $26.60 | $27.20 | $25.92 | $26.48 | $14.36 | 2,928,060 |
| 2020-02-11 | $26.62 | $26.69 | $25.80 | $25.81 | $14.00 | 3,096,300 |
| 2020-02-10 | $25.90 | $27.37 | $25.70 | $26.71 | $14.49 | 4,482,110 |
| 2020-02-07 | $24.10 | $26.51 | $23.10 | $26.09 | $14.15 | 6,228,190 |
| 2020-02-06 | $23.91 | $24.50 | $23.60 | $24.10 | $13.07 | 3,517,200 |
| 2020-02-05 | $24.36 | $25.17 | $23.81 | $24.20 | $13.13 | 4,350,580 |
| 2020-02-04 | $22.96 | $24.65 | $22.03 | $24.30 | $13.18 | 4,968,500 |
| 2020-02-03 | $23.33 | $23.98 | $23.33 | $23.33 | $12.65 | 2,325,500 |
| 2020-01-31 | $25.92 | $25.92 | $25.92 | $25.92 | $14.06 | 0 |
| 2020-01-30 | $25.92 | $25.92 | $25.92 | $25.92 | $14.06 | 0 |
| 2020-01-29 | $25.92 | $25.92 | $25.92 | $25.92 | $14.06 | 0 |
| 2020-01-28 | $25.92 | $25.92 | $25.92 | $25.92 | $14.06 | 0 |
| 2020-01-27 | $25.92 | $25.92 | $25.92 | $25.92 | $14.06 | 0 |
| 2020-01-24 | $25.92 | $25.92 | $25.92 | $25.92 | $14.06 | 0 |
| 2020-01-23 | $26.50 | $27.47 | $25.78 | $25.92 | $14.06 | 5,365,540 |
| 2020-01-22 | $25.18 | $27.80 | $24.55 | $27.80 | $15.08 | 5,049,640 |
| 2020-01-21 | $26.02 | $27.44 | $24.90 | $25.27 | $13.71 | 4,309,650 |
| 2020-01-20 | $23.98 | $26.36 | $23.65 | $25.93 | $14.07 | 4,606,600 |
| 2020-01-17 | $24.28 | $24.68 | $23.77 | $23.98 | $13.01 | 3,044,800 |
| 2020-01-16 | $22.99 | $24.82 | $22.99 | $24.25 | $13.15 | 5,628,660 |
| 2020-01-15 | $23.00 | $23.48 | $22.56 | $23.23 | $12.60 | 2,200,050 |
| 2020-01-14 | $23.79 | $24.39 | $22.88 | $23.00 | $12.48 | 3,449,350 |
| 2020-01-13 | $23.26 | $24.09 | $22.51 | $23.81 | $12.92 | 4,486,960 |
| 2020-01-10 | $22.03 | $24.30 | $21.99 | $23.11 | $12.54 | 7,512,520 |
| 2020-01-09 | $21.05 | $23.39 | $21.05 | $22.65 | $12.29 | 7,400,420 |
| 2020-01-08 | $21.39 | $21.59 | $20.71 | $21.31 | $11.56 | 3,484,540 |
| 2020-01-07 | $22.00 | $22.09 | $21.33 | $21.63 | $11.73 | 4,357,490 |
| 2020-01-06 | $20.28 | $22.48 | $19.85 | $21.86 | $11.86 | 8,054,830 |
| 2020-01-03 | $20.85 | $21.86 | $20.52 | $20.65 | $11.20 | 6,099,860 |
| 2020-01-02 | $21.99 | $22.45 | $20.87 | $21.05 | $11.42 | 8,016,660 |
| 2020-01-01 | $21.27 | $21.27 | $21.27 | $21.27 | $11.54 | 0 |
| 2019-12-31 | $19.85 | $21.95 | $19.85 | $21.27 | $11.54 | 8,170,240 |
| 2019-12-30 | $19.80 | $20.89 | $19.02 | $20.38 | $11.05 | 7,460,500 |
| 2019-12-27 | $20.62 | $20.90 | $20.22 | $20.90 | $11.34 | 5,498,970 |
| 2019-12-26 | $17.62 | $19.00 | $17.43 | $19.00 | $10.31 | 4,463,610 |
| 2019-12-25 | $17.05 | $17.38 | $16.94 | $17.27 | $9.37 | 827,990 |
| 2019-12-24 | $16.83 | $17.10 | $16.80 | $17.10 | $9.28 | 456,720 |
| 2019-12-23 | $17.23 | $17.23 | $16.77 | $16.79 | $9.11 | 454,900 |
| 2019-12-20 | $17.33 | $17.35 | $17.13 | $17.16 | $9.31 | 419,600 |
| 2019-12-19 | $17.16 | $17.33 | $17.16 | $17.31 | $9.39 | 584,740 |
| 2019-12-18 | $17.35 | $17.42 | $17.13 | $17.19 | $9.32 | 696,190 |
| 2019-12-17 | $17.10 | $17.44 | $17.10 | $17.34 | $9.41 | 1,043,500 |
| 2019-12-16 | $16.90 | $17.15 | $16.88 | $17.13 | $9.29 | 746,200 |
| 2019-12-13 | $16.84 | $16.98 | $16.83 | $16.90 | $9.17 | 520,700 |
| 2019-12-12 | $17.00 | $17.04 | $16.78 | $16.79 | $9.11 | 496,600 |
| 2019-12-11 | $17.39 | $17.39 | $16.94 | $17.02 | $9.23 | 944,860 |
| 2019-12-10 | $16.86 | $18.07 | $16.86 | $17.30 | $9.38 | 1,602,330 |
| 2019-12-09 | $16.60 | $17.22 | $16.59 | $16.86 | $9.15 | 967,200 |
| 2019-12-06 | $16.58 | $16.75 | $16.48 | $16.71 | $9.06 | 589,030 |
| 2019-12-05 | $16.34 | $16.60 | $16.29 | $16.58 | $8.99 | 513,990 |
| 2019-12-04 | $16.29 | $16.38 | $16.22 | $16.34 | $8.86 | 333,700 |
| 2019-12-03 | $16.10 | $16.30 | $16.07 | $16.29 | $8.84 | 288,000 |
| 2019-12-02 | $16.19 | $16.27 | $16.16 | $16.17 | $8.77 | 279,500 |
| 2019-11-29 | $16.17 | $16.28 | $16.06 | $16.19 | $8.78 | 359,500 |
| 2019-11-28 | $16.46 | $16.46 | $16.21 | $16.23 | $8.80 | 219,800 |
| 2019-11-27 | $16.40 | $16.49 | $16.15 | $16.36 | $8.87 | 229,600 |
| 2019-11-26 | $16.25 | $16.44 | $16.25 | $16.40 | $8.90 | 272,800 |
| 2019-11-25 | $16.06 | $16.49 | $16.06 | $16.37 | $8.88 | 413,890 |
| 2019-11-22 | $16.32 | $16.48 | $16.05 | $16.15 | $8.76 | 402,400 |
| 2019-11-21 | $16.57 | $16.57 | $16.24 | $16.34 | $8.86 | 253,800 |
| 2019-11-20 | $16.49 | $16.53 | $16.30 | $16.31 | $8.85 | 302,700 |
| 2019-11-19 | $16.33 | $16.51 | $16.28 | $16.49 | $8.94 | 464,820 |
| 2019-11-18 | $16.21 | $16.40 | $16.18 | $16.31 | $8.85 | 336,200 |
| 2019-11-15 | $16.45 | $16.49 | $16.26 | $16.29 | $8.84 | 582,700 |
| 2019-11-14 | $16.50 | $16.56 | $16.38 | $16.44 | $8.92 | 339,300 |
| 2019-11-13 | $16.61 | $16.67 | $16.38 | $16.47 | $8.93 | 433,900 |
| 2019-11-12 | $16.69 | $16.78 | $16.41 | $16.65 | $9.03 | 489,790 |
| 2019-11-11 | $16.80 | $16.95 | $16.62 | $16.68 | $9.05 | 611,830 |
| 2019-11-08 | $17.26 | $17.39 | $16.92 | $16.93 | $9.18 | 400,190 |
| 2019-11-07 | $16.91 | $17.09 | $16.88 | $16.97 | $9.20 | 375,800 |
| 2019-11-06 | $17.10 | $17.17 | $16.90 | $16.93 | $9.18 | 379,100 |
| 2019-11-05 | $17.18 | $17.24 | $16.83 | $17.00 | $9.22 | 617,200 |
| 2019-11-04 | $17.18 | $17.32 | $17.15 | $17.18 | $9.32 | 577,400 |
| 2019-11-01 | $17.12 | $17.31 | $16.97 | $17.18 | $9.32 | 571,300 |
| 2019-10-31 | $17.26 | $17.80 | $17.03 | $17.12 | $9.29 | 745,850 |
| 2019-10-30 | $17.50 | $17.62 | $17.22 | $17.34 | $9.41 | 773,800 |
| 2019-10-29 | $17.60 | $17.60 | $17.26 | $17.26 | $9.36 | 658,100 |
| 2019-10-28 | $17.49 | $17.65 | $17.44 | $17.59 | $9.54 | 814,500 |
| 2019-10-25 | $17.45 | $17.57 | $17.25 | $17.49 | $9.49 | 561,600 |
| 2019-10-24 | $17.33 | $17.58 | $17.33 | $17.45 | $9.47 | 486,320 |
| 2019-10-23 | $17.60 | $17.68 | $17.33 | $17.45 | $9.47 | 457,000 |
| 2019-10-22 | $17.25 | $17.65 | $17.25 | $17.50 | $9.49 | 561,400 |
| 2019-10-21 | $17.62 | $17.62 | $17.13 | $17.33 | $9.40 | 734,400 |
| 2019-10-18 | $18.05 | $18.12 | $17.61 | $17.66 | $9.58 | 894,950 |
| 2019-10-17 | $18.05 | $18.15 | $17.95 | $18.00 | $9.76 | 766,930 |
| 2019-10-16 | $18.09 | $18.25 | $17.96 | $18.03 | $9.78 | 760,600 |
| 2019-10-15 | $18.47 | $18.47 | $18.00 | $18.09 | $9.81 | 857,440 |
| 2019-10-14 | $18.23 | $18.68 | $18.23 | $18.48 | $10.02 | 1,277,240 |
| 2019-10-11 | $18.30 | $18.44 | $18.04 | $18.23 | $9.89 | 1,042,600 |
| 2019-10-10 | $18.30 | $18.39 | $18.06 | $18.35 | $9.95 | 997,200 |
| 2019-10-09 | $17.88 | $18.33 | $17.60 | $18.29 | $9.92 | 870,460 |
| 2019-10-08 | $18.01 | $18.10 | $17.72 | $17.82 | $9.67 | 1,070,930 |
| 2019-10-07 | $18.02 | $18.02 | $18.02 | $18.02 | $9.77 | 0 |
| 2019-10-04 | $18.02 | $18.02 | $18.02 | $18.02 | $9.77 | 0 |
| 2019-10-03 | $18.02 | $18.02 | $18.02 | $18.02 | $9.77 | 0 |
| 2019-10-02 | $18.02 | $18.02 | $18.02 | $18.02 | $9.77 | 0 |
| 2019-10-01 | $18.02 | $18.02 | $18.02 | $18.02 | $9.77 | 0 |
| 2019-09-30 | $18.40 | $18.40 | $18.00 | $18.02 | $9.77 | 1,067,550 |
| 2019-09-27 | $17.58 | $18.37 | $17.58 | $18.34 | $9.95 | 1,535,120 |
| 2019-09-26 | $18.00 | $18.48 | $17.52 | $17.64 | $9.57 | 1,310,420 |
| 2019-09-25 | $18.00 | $18.35 | $17.81 | $18.00 | $9.76 | 1,578,560 |
| 2019-09-24 | $17.91 | $18.60 | $17.91 | $18.43 | $10.00 | 1,590,300 |
| 2019-09-23 | $18.24 | $18.28 | $17.80 | $17.97 | $9.75 | 843,900 |
| 2019-09-20 | $18.50 | $18.72 | $18.16 | $18.24 | $9.89 | 1,315,800 |
| 2019-09-19 | $17.87 | $18.52 | $17.87 | $18.47 | $10.02 | 1,628,700 |
| 2019-09-18 | $18.15 | $18.15 | $17.85 | $17.85 | $9.68 | 879,600 |
| 2019-09-17 | $18.29 | $18.44 | $17.84 | $18.04 | $9.79 | 1,358,520 |
| 2019-09-16 | $18.68 | $18.71 | $18.29 | $18.37 | $9.96 | 1,194,400 |
| 2019-09-13 | $18.40 | $18.40 | $18.40 | $18.40 | $9.98 | 0 |
| 2019-09-12 | $18.31 | $18.54 | $18.21 | $18.40 | $9.98 | 1,215,450 |
| 2019-09-11 | $18.17 | $18.85 | $18.17 | $18.25 | $9.90 | 2,779,320 |
| 2019-09-10 | $18.14 | $18.21 | $17.96 | $18.15 | $9.85 | 1,582,920 |
| 2019-09-09 | $17.91 | $18.17 | $17.91 | $18.04 | $9.79 | 1,627,670 |
| 2019-09-06 | $17.67 | $17.78 | $17.61 | $17.78 | $9.64 | 874,300 |
| 2019-09-05 | $17.55 | $17.76 | $17.55 | $17.61 | $9.55 | 1,452,970 |
| 2019-09-04 | $17.50 | $17.56 | $17.27 | $17.47 | $9.48 | 969,860 |
| 2019-09-03 | $17.19 | $17.84 | $17.17 | $17.50 | $9.49 | 1,590,500 |
| 2019-09-02 | $16.82 | $17.23 | $16.77 | $17.19 | $9.32 | 672,900 |
| 2019-08-30 | $17.15 | $17.17 | $16.77 | $16.82 | $9.12 | 918,600 |
| 2019-08-29 | $17.17 | $17.26 | $16.98 | $17.01 | $9.23 | 833,530 |
| 2019-08-28 | $17.38 | $17.40 | $17.10 | $17.15 | $9.30 | 836,700 |
| 2019-08-27 | $17.30 | $17.50 | $17.14 | $17.38 | $9.43 | 941,000 |
| 2019-08-26 | $16.76 | $17.22 | $16.65 | $17.18 | $9.32 | 707,900 |
| 2019-08-23 | $17.38 | $17.42 | $17.03 | $17.08 | $9.26 | 732,900 |
| 2019-08-22 | $17.62 | $17.63 | $17.30 | $17.36 | $9.42 | 708,040 |
| 2019-08-21 | $17.39 | $17.53 | $17.32 | $17.48 | $9.48 | 599,240 |
| 2019-08-20 | $17.65 | $17.71 | $17.47 | $17.49 | $9.49 | 801,470 |
| 2019-08-19 | $17.15 | $17.90 | $17.10 | $17.58 | $9.54 | 1,800,200 |
| 2019-08-16 | $17.13 | $17.23 | $17.02 | $17.10 | $9.28 | 683,010 |
| 2019-08-15 | $16.86 | $17.14 | $16.70 | $17.06 | $9.25 | 504,160 |
| 2019-08-14 | $17.00 | $17.45 | $16.92 | $17.19 | $9.32 | 1,080,530 |
| 2019-08-13 | $17.04 | $17.04 | $16.61 | $16.82 | $9.12 | 562,210 |
| 2019-08-12 | $17.00 | $17.15 | $16.86 | $17.12 | $9.29 | 500,180 |
| 2019-08-09 | $17.04 | $17.26 | $16.80 | $17.00 | $9.22 | 593,940 |
| 2019-08-08 | $16.79 | $17.13 | $16.78 | $17.01 | $9.23 | 663,600 |
| 2019-08-07 | $17.15 | $17.28 | $16.74 | $16.79 | $9.11 | 979,300 |
| 2019-08-06 | $17.24 | $17.50 | $16.80 | $17.06 | $9.25 | 1,369,500 |
| 2019-08-05 | $17.99 | $18.15 | $17.65 | $17.66 | $9.58 | 854,330 |
| 2019-08-02 | $17.96 | $18.25 | $17.72 | $17.95 | $9.74 | 1,027,830 |
| 2019-08-01 | $18.21 | $18.47 | $18.03 | $18.25 | $9.90 | 821,900 |
| 2019-07-31 | $18.43 | $18.60 | $18.20 | $18.26 | $9.90 | 1,069,060 |
| 2019-07-30 | $18.83 | $18.95 | $18.52 | $18.58 | $10.08 | 1,178,000 |
| 2019-07-29 | $18.80 | $19.01 | $18.55 | $18.80 | $10.20 | 1,607,100 |
| 2019-07-26 | $18.68 | $19.10 | $18.68 | $19.05 | $10.33 | 1,711,260 |
| 2019-07-25 | $18.78 | $18.95 | $18.47 | $18.93 | $10.27 | 1,937,200 |
| 2019-07-24 | $18.53 | $19.37 | $18.53 | $18.73 | $10.16 | 2,272,840 |
| 2019-07-23 | $18.40 | $18.45 | $18.01 | $18.36 | $9.96 | 1,611,730 |
| 2019-07-22 | $19.00 | $19.13 | $17.37 | $18.28 | $9.92 | 2,232,500 |
| 2019-07-19 | $18.29 | $19.73 | $18.29 | $19.00 | $10.31 | 4,134,640 |
| 2019-07-18 | $18.50 | $18.61 | $18.01 | $18.02 | $9.77 | 1,343,980 |
| 2019-07-17 | $18.80 | $18.94 | $18.50 | $18.70 | $10.14 | 1,936,410 |
| 2019-07-16 | $18.60 | $19.73 | $18.22 | $19.00 | $10.31 | 2,860,780 |
| 2019-07-15 | $18.17 | $18.68 | $18.02 | $18.66 | $10.12 | 1,976,300 |
| 2019-07-12 | $17.63 | $18.70 | $17.46 | $18.23 | $9.89 | 1,958,700 |
| 2019-07-11 | $17.49 | $17.83 | $17.45 | $17.59 | $9.54 | 729,800 |
| 2019-07-10 | $17.83 | $17.87 | $17.26 | $17.42 | $9.45 | 848,060 |
| 2019-07-09 | $17.50 | $17.85 | $17.27 | $17.82 | $9.67 | 774,660 |
| 2019-07-08 | $18.45 | $18.45 | $17.63 | $17.65 | $9.57 | 1,228,940 |
| 2019-07-05 | $18.50 | $18.59 | $18.30 | $18.55 | $10.06 | 710,200 |
| 2019-07-04 | $18.60 | $18.69 | $18.31 | $18.47 | $10.02 | 789,530 |
| 2019-07-03 | $18.88 | $18.89 | $18.50 | $18.60 | $10.09 | 1,078,880 |
| 2019-07-02 | $18.90 | $19.05 | $18.72 | $18.88 | $10.24 | 1,342,220 |
| 2019-07-01 | $18.80 | $19.02 | $18.52 | $18.91 | $10.26 | 2,090,130 |
| 2019-06-28 | $18.97 | $18.97 | $18.24 | $18.53 | $10.05 | 1,029,490 |
| 2019-06-27 | $18.50 | $18.94 | $18.50 | $18.90 | $10.25 | 1,364,130 |
| 2019-06-26 | $18.35 | $18.78 | $18.25 | $18.47 | $10.02 | 704,600 |
| 2019-06-25 | $18.79 | $18.79 | $18.15 | $18.44 | $10.00 | 1,136,600 |
| 2019-06-24 | $18.93 | $19.04 | $18.56 | $18.75 | $10.17 | 1,375,930 |
| 2019-06-21 | $18.88 | $19.10 | $18.74 | $18.94 | $10.27 | 1,687,700 |
| 2019-06-20 | $18.48 | $18.86 | $18.22 | $18.82 | $10.21 | 1,475,400 |
| 2019-06-19 | $18.94 | $18.97 | $18.52 | $18.55 | $10.06 | 1,607,800 |
| 2019-06-18 | $18.11 | $18.64 | $18.11 | $18.55 | $10.06 | 1,130,100 |
| 2019-06-17 | $18.15 | $18.30 | $17.81 | $18.22 | $9.88 | 897,000 |
| 2019-06-14 | $18.85 | $19.01 | $17.76 | $18.07 | $9.80 | 1,924,500 |
| 2019-06-13 | $18.33 | $19.22 | $18.08 | $19.01 | $10.31 | 2,842,570 |
| 2019-06-12 | $18.09 | $18.43 | $18.02 | $18.34 | $9.95 | 1,576,000 |
| 2019-06-11 | $17.24 | $18.20 | $17.24 | $18.12 | $9.83 | 1,695,500 |
| 2019-06-10 | $17.20 | $17.56 | $17.02 | $17.55 | $9.52 | 1,143,700 |
| 2019-06-07 | $17.25 | $17.25 | $17.25 | $17.25 | $9.36 | 0 |
| 2019-06-06 | $17.91 | $17.92 | $17.10 | $17.25 | $9.36 | 1,498,540 |
| 2019-06-05 | $18.40 | $18.40 | $17.75 | $17.81 | $9.66 | 1,559,610 |
| 2019-06-04 | $18.36 | $18.52 | $17.62 | $18.04 | $9.79 | 2,520,490 |
| 2019-06-03 | $19.43 | $19.75 | $18.52 | $18.52 | $10.05 | 4,115,460 |
| 2019-05-31 | $19.31 | $20.69 | $19.20 | $19.93 | $10.81 | 6,981,960 |
| 2019-05-30 | $17.82 | $19.17 | $17.53 | $18.81 | $10.20 | 3,369,770 |
| 2019-05-29 | $17.45 | $17.88 | $17.45 | $17.66 | $9.58 | 1,186,700 |
| 2019-05-28 | $17.62 | $18.18 | $17.47 | $17.55 | $9.52 | 1,541,700 |
| 2019-05-27 | $17.28 | $17.64 | $17.01 | $17.59 | $9.54 | 1,553,600 |
| 2019-05-24 | $16.79 | $17.30 | $16.56 | $17.11 | $9.28 | 1,367,300 |
| 2019-05-23 | $17.38 | $17.44 | $16.67 | $16.77 | $9.10 | 1,261,700 |
| 2019-05-22 | $17.73 | $17.74 | $17.25 | $17.39 | $9.43 | 1,035,750 |
| 2019-05-21 | $17.24 | $17.73 | $17.04 | $17.68 | $9.59 | 1,580,400 |
| 2019-05-20 | $17.09 | $17.40 | $16.54 | $17.21 | $9.34 | 1,345,000 |
| 2019-05-17 | $18.60 | $18.80 | $17.24 | $17.48 | $9.48 | 2,579,910 |
| 2019-05-16 | $18.55 | $18.87 | $18.35 | $18.85 | $10.14 | 1,647,180 |
| 2019-05-15 | $18.38 | $18.68 | $18.20 | $18.56 | $9.98 | 1,823,900 |
| 2019-05-14 | $18.01 | $18.44 | $18.00 | $18.28 | $9.83 | 1,101,880 |
| 2019-05-13 | $18.44 | $18.67 | $18.17 | $18.25 | $9.82 | 1,320,200 |
| 2019-05-10 | $18.06 | $18.74 | $17.90 | $18.70 | $10.06 | 1,968,080 |
| 2019-05-09 | $18.00 | $18.32 | $17.88 | $17.95 | $9.65 | 1,169,800 |
| 2019-05-08 | $17.93 | $18.38 | $17.62 | $18.10 | $9.73 | 1,765,400 |
| 2019-05-07 | $18.21 | $18.81 | $18.03 | $18.33 | $9.86 | 1,458,150 |
| 2019-05-06 | $19.25 | $19.59 | $18.17 | $18.17 | $9.77 | 2,235,950 |
| 2019-05-03 | $20.19 | $20.19 | $20.19 | $20.19 | $10.86 | 0 |
| 2019-05-02 | $20.19 | $20.19 | $20.19 | $20.19 | $10.86 | 0 |
| 2019-05-01 | $20.19 | $20.19 | $20.19 | $20.19 | $10.86 | 0 |
| 2019-04-30 | $19.97 | $20.38 | $19.90 | $20.19 | $10.86 | 1,179,700 |
| 2019-04-29 | $21.27 | $21.27 | $19.86 | $19.89 | $10.70 | 2,474,220 |
| 2019-04-26 | $21.01 | $22.04 | $20.88 | $21.43 | $11.53 | 2,176,570 |
| 2019-04-25 | $22.85 | $23.10 | $21.22 | $21.30 | $11.46 | 2,974,500 |
| 2019-04-24 | $21.84 | $23.32 | $21.66 | $23.06 | $12.40 | 4,223,160 |
| 2019-04-23 | $22.30 | $22.71 | $21.57 | $21.74 | $11.69 | 2,705,230 |
| 2019-04-22 | $23.25 | $23.69 | $22.66 | $22.78 | $12.25 | 2,818,230 |
| 2019-04-19 | $23.30 | $23.38 | $22.55 | $23.09 | $12.42 | 3,398,530 |
| 2019-04-18 | $23.55 | $24.19 | $23.06 | $23.41 | $12.59 | 4,124,120 |
| 2019-04-17 | $22.61 | $23.58 | $22.58 | $23.55 | $12.67 | 4,947,090 |
| 2019-04-16 | $21.84 | $22.77 | $21.82 | $22.75 | $12.24 | 2,999,930 |
| 2019-04-15 | $22.71 | $22.93 | $22.00 | $22.00 | $11.83 | 2,348,000 |
| 2019-04-12 | $22.99 | $23.37 | $22.23 | $22.45 | $12.07 | 3,441,300 |
| 2019-04-11 | $23.41 | $23.80 | $23.22 | $23.42 | $12.60 | 2,350,430 |
| 2019-04-10 | $23.80 | $23.80 | $23.20 | $23.40 | $12.58 | 2,738,500 |
| 2019-04-09 | $25.20 | $25.39 | $23.71 | $23.94 | $12.88 | 4,808,560 |
| 2019-04-08 | $25.37 | $26.55 | $24.88 | $25.40 | $13.66 | 7,871,530 |
| 2019-04-05 | $24.71 | $24.71 | $24.71 | $24.71 | $13.29 | 0 |
| 2019-04-04 | $24.64 | $25.33 | $24.05 | $24.71 | $13.29 | 5,062,900 |
| 2019-04-03 | $24.25 | $24.63 | $24.11 | $24.39 | $13.12 | 3,241,710 |
| 2019-04-02 | $24.70 | $25.30 | $24.24 | $24.68 | $13.27 | 5,728,580 |
| 2019-04-01 | $23.94 | $25.74 | $23.80 | $24.94 | $13.41 | 6,875,150 |
| 2019-03-29 | $22.90 | $23.75 | $22.71 | $23.75 | $12.77 | 5,240,030 |
| 2019-03-28 | $23.50 | $23.98 | $22.63 | $23.00 | $12.37 | 4,889,400 |
| 2019-03-27 | $23.23 | $24.46 | $23.03 | $23.90 | $12.85 | 7,042,350 |
| 2019-03-26 | $23.20 | $23.79 | $22.23 | $22.39 | $12.04 | 4,372,770 |
| 2019-03-25 | $21.90 | $23.98 | $21.54 | $23.22 | $12.49 | 7,399,740 |
| 2019-03-22 | $22.50 | $22.72 | $21.83 | $22.31 | $12.00 | 4,590,780 |
| 2019-03-21 | $23.08 | $23.63 | $22.44 | $22.79 | $12.26 | 7,759,110 |
| 2019-03-20 | $22.10 | $24.18 | $21.83 | $23.08 | $12.41 | 13,707,670 |
| 2019-03-19 | $20.30 | $22.12 | $20.28 | $22.12 | $11.90 | 10,600,310 |
| 2019-03-18 | $19.56 | $20.29 | $19.41 | $20.11 | $10.82 | 2,270,310 |
| 2019-03-15 | $19.33 | $19.69 | $19.30 | $19.50 | $10.49 | 1,547,820 |
| 2019-03-14 | $20.08 | $20.20 | $19.29 | $19.34 | $10.40 | 2,205,700 |
| 2019-03-13 | $20.71 | $20.71 | $20.04 | $20.09 | $10.80 | 2,091,270 |
| 2019-03-12 | $20.80 | $20.98 | $20.35 | $20.66 | $11.11 | 3,207,650 |
| 2019-03-11 | $20.00 | $20.60 | $20.00 | $20.60 | $11.08 | 2,642,860 |
| 2019-03-08 | $20.39 | $21.66 | $20.03 | $20.03 | $10.77 | 4,852,950 |
| 2019-03-07 | $21.14 | $21.14 | $20.40 | $20.79 | $11.18 | 3,635,900 |
| 2019-03-06 | $20.50 | $20.98 | $20.13 | $20.98 | $11.28 | 4,338,230 |
| 2019-03-05 | $20.07 | $20.32 | $19.90 | $20.32 | $10.93 | 2,229,710 |
| 2019-03-04 | $19.99 | $20.45 | $19.99 | $20.07 | $10.79 | 2,761,860 |
| 2019-03-01 | $20.18 | $20.25 | $19.71 | $19.99 | $10.75 | 1,430,030 |
| 2019-02-28 | $20.05 | $20.27 | $19.91 | $20.18 | $10.85 | 1,148,360 |
| 2019-02-27 | $20.39 | $20.60 | $19.90 | $20.08 | $10.80 | 2,185,000 |
| 2019-02-26 | $20.25 | $20.71 | $19.90 | $20.34 | $10.94 | 4,351,860 |
| 2019-02-25 | $19.10 | $20.20 | $19.00 | $20.20 | $10.86 | 4,659,600 |
| 2019-02-22 | $18.89 | $19.09 | $18.51 | $19.01 | $10.22 | 2,750,960 |
| 2019-02-21 | $19.01 | $19.37 | $18.82 | $18.99 | $10.21 | 2,976,800 |
| 2019-02-20 | $19.32 | $19.44 | $18.78 | $19.01 | $10.22 | 1,875,900 |
| 2019-02-19 | $19.72 | $19.79 | $19.15 | $19.30 | $10.38 | 2,707,300 |
| 2019-02-18 | $19.27 | $19.79 | $19.27 | $19.71 | $10.60 | 4,612,400 |
| 2019-02-15 | $19.65 | $19.65 | $19.02 | $19.16 | $10.30 | 2,906,920 |
| 2019-02-14 | $18.71 | $19.40 | $18.57 | $19.31 | $10.39 | 3,648,000 |
| 2019-02-13 | $18.14 | $18.85 | $18.11 | $18.70 | $10.06 | 2,697,500 |
| 2019-02-12 | $18.19 | $18.43 | $18.11 | $18.29 | $9.84 | 1,282,300 |
| 2019-02-11 | $17.80 | $18.30 | $17.62 | $18.20 | $9.79 | 1,158,100 |
| 2019-02-08 | $17.68 | $17.68 | $17.68 | $17.68 | $9.51 | 0 |
| 2019-02-07 | $17.68 | $17.68 | $17.68 | $17.68 | $9.51 | 0 |
| 2019-02-06 | $17.68 | $17.68 | $17.68 | $17.68 | $9.51 | 0 |
| 2019-02-05 | $17.68 | $17.68 | $17.68 | $17.68 | $9.51 | 0 |
| 2019-02-04 | $17.68 | $17.68 | $17.68 | $17.68 | $9.51 | 0 |
| 2019-02-01 | $17.62 | $17.95 | $17.41 | $17.68 | $9.51 | 853,530 |
| 2019-01-31 | $17.33 | $17.50 | $17.01 | $17.45 | $9.38 | 1,113,400 |
| 2019-01-30 | $17.04 | $17.80 | $17.01 | $17.39 | $9.35 | 1,180,600 |
| 2019-01-29 | $18.06 | $18.07 | $17.32 | $17.35 | $9.33 | 1,304,900 |
| 2019-01-28 | $18.98 | $19.65 | $18.15 | $18.18 | $9.78 | 1,409,080 |
| 2019-01-25 | $18.49 | $18.59 | $18.29 | $18.45 | $9.92 | 814,800 |
| 2019-01-24 | $18.48 | $18.50 | $18.15 | $18.50 | $9.95 | 1,098,100 |
| 2019-01-23 | $18.41 | $18.56 | $18.30 | $18.41 | $9.90 | 613,800 |
| 2019-01-22 | $18.75 | $18.75 | $18.32 | $18.56 | $9.98 | 1,091,520 |
| 2019-01-21 | $18.10 | $18.88 | $18.10 | $18.63 | $10.02 | 1,763,460 |
| 2019-01-18 | $17.72 | $18.06 | $17.61 | $18.05 | $9.71 | 1,102,090 |
| 2019-01-17 | $17.60 | $17.80 | $17.43 | $17.80 | $9.57 | 906,000 |
| 2019-01-16 | $17.75 | $17.94 | $17.66 | $17.80 | $9.57 | 764,760 |
| 2019-01-15 | $17.84 | $17.95 | $17.70 | $17.88 | $9.62 | 742,320 |
| 2019-01-14 | $18.03 | $18.03 | $17.67 | $17.90 | $9.63 | 729,260 |
| 2019-01-11 | $17.80 | $18.10 | $17.55 | $18.03 | $9.70 | 1,129,200 |
| 2019-01-10 | $18.40 | $18.40 | $17.80 | $17.82 | $9.58 | 1,343,700 |
| 2019-01-09 | $18.39 | $18.73 | $18.35 | $18.39 | $9.89 | 992,820 |
| 2019-01-08 | $18.74 | $18.96 | $18.17 | $18.50 | $9.95 | 2,082,860 |
| 2019-01-07 | $18.76 | $18.78 | $18.46 | $18.71 | $10.06 | 956,970 |
| 2019-01-04 | $18.38 | $18.79 | $17.44 | $18.60 | $10.00 | 2,400,470 |
| 2019-01-03 | $18.83 | $18.95 | $18.37 | $18.49 | $9.94 | 961,300 |
| 2019-01-02 | $18.96 | $18.96 | $18.67 | $18.71 | $10.06 | 653,960 |
| 2019-01-01 | $18.92 | $18.92 | $18.92 | $18.92 | $10.18 | 0 |
| 2018-12-31 | $18.92 | $18.92 | $18.92 | $18.92 | $10.18 | 0 |
| 2018-12-28 | $18.89 | $19.00 | $18.53 | $18.92 | $10.18 | 1,985,250 |
| 2018-12-27 | $19.31 | $19.46 | $18.88 | $18.97 | $10.20 | 2,250,500 |
| 2018-12-26 | $19.28 | $19.39 | $18.82 | $19.16 | $10.30 | 3,472,380 |
| 2018-12-25 | $18.56 | $19.42 | $18.35 | $19.28 | $10.37 | 3,954,150 |
| 2018-12-24 | $18.25 | $18.90 | $18.05 | $18.89 | $10.16 | 2,136,360 |
| 2018-12-21 | $18.55 | $18.68 | $18.10 | $18.25 | $9.82 | 1,635,700 |
| 2018-12-20 | $19.00 | $19.15 | $18.58 | $18.70 | $10.06 | 1,814,760 |
| 2018-12-19 | $19.51 | $19.57 | $19.07 | $19.18 | $10.32 | 2,596,900 |
| 2018-12-18 | $18.75 | $19.80 | $18.54 | $19.69 | $10.59 | 5,028,540 |
| 2018-12-17 | $18.70 | $18.90 | $18.20 | $18.79 | $10.11 | 1,539,070 |
| 2018-12-14 | $18.48 | $18.78 | $18.43 | $18.74 | $10.08 | 1,758,350 |
| 2018-12-13 | $18.00 | $18.78 | $17.90 | $18.71 | $10.06 | 2,759,930 |
| 2018-12-12 | $18.00 | $18.04 | $17.89 | $18.03 | $9.70 | 1,089,160 |
| 2018-12-11 | $17.80 | $18.00 | $17.75 | $17.98 | $9.67 | 1,055,560 |
| 2018-12-10 | $17.49 | $17.83 | $17.34 | $17.80 | $9.57 | 1,426,760 |
| 2018-12-07 | $17.43 | $17.68 | $17.43 | $17.62 | $9.48 | 708,370 |
| 2018-12-06 | $17.80 | $17.80 | $17.48 | $17.54 | $9.43 | 1,327,390 |
| 2018-12-05 | $17.42 | $17.90 | $17.26 | $17.84 | $9.59 | 1,503,900 |
| 2018-12-04 | $17.77 | $18.08 | $17.65 | $17.81 | $9.58 | 1,455,830 |
| 2018-12-03 | $17.34 | $18.18 | $17.23 | $17.90 | $9.63 | 2,929,490 |
| 2018-11-30 | $16.80 | $16.98 | $16.45 | $16.93 | $9.11 | 1,315,660 |
| 2018-11-29 | $17.65 | $17.70 | $16.89 | $16.89 | $9.08 | 1,351,370 |
| 2018-11-28 | $17.36 | $17.65 | $17.07 | $17.59 | $9.46 | 1,380,770 |
| 2018-11-27 | $17.22 | $17.45 | $17.18 | $17.29 | $9.30 | 861,700 |
| 2018-11-26 | $17.48 | $17.48 | $17.12 | $17.19 | $9.24 | 1,250,270 |
| 2018-11-23 | $18.83 | $18.88 | $17.53 | $17.57 | $9.45 | 2,275,200 |
| 2018-11-22 | $18.65 | $18.98 | $18.63 | $18.79 | $10.11 | 1,434,400 |
| 2018-11-21 | $18.60 | $18.72 | $18.40 | $18.67 | $10.04 | 2,023,200 |
| 2018-11-20 | $19.51 | $19.54 | $18.84 | $18.84 | $10.13 | 2,052,380 |
| 2018-11-19 | $20.09 | $20.18 | $19.33 | $19.65 | $10.57 | 2,749,400 |
| 2018-11-16 | $20.33 | $20.41 | $20.02 | $20.09 | $10.80 | 3,076,700 |
| 2018-11-15 | $19.80 | $20.33 | $19.80 | $20.32 | $10.93 | 3,483,490 |
| 2018-11-14 | $19.95 | $20.08 | $19.81 | $19.85 | $10.68 | 2,968,200 |
| 2018-11-13 | $20.16 | $20.55 | $19.95 | $20.02 | $10.77 | 6,356,470 |
| 2018-11-12 | $20.71 | $21.20 | $20.34 | $20.58 | $11.07 | 6,593,590 |
| 2018-11-09 | $20.72 | $21.16 | $20.52 | $20.68 | $11.12 | 2,030,370 |
| 2018-11-08 | $21.17 | $21.45 | $20.61 | $20.72 | $11.14 | 3,384,300 |
| 2018-11-07 | $21.75 | $21.75 | $20.95 | $21.17 | $11.39 | 3,624,200 |
| 2018-11-06 | $21.35 | $21.73 | $20.85 | $21.17 | $11.39 | 3,572,900 |
| 2018-11-05 | $20.45 | $21.45 | $20.28 | $21.35 | $11.48 | 5,355,810 |
| 2018-11-02 | $20.25 | $20.80 | $20.05 | $20.49 | $11.02 | 4,515,390 |
| 2018-11-01 | $20.10 | $20.70 | $20.08 | $20.22 | $10.87 | 4,397,570 |
| 2018-10-31 | $19.80 | $20.55 | $19.31 | $20.40 | $10.97 | 5,524,420 |
| 2018-10-30 | $19.63 | $19.74 | $19.20 | $19.63 | $10.56 | 2,631,200 |
| 2018-10-29 | $19.59 | $20.43 | $19.26 | $19.48 | $10.48 | 1,294,600 |
| 2018-10-26 | $19.63 | $19.89 | $19.10 | $19.46 | $10.47 | 1,725,550 |
| 2018-10-25 | $19.75 | $19.75 | $18.18 | $19.56 | $10.52 | 2,197,500 |
| 2018-10-24 | $19.78 | $20.24 | $19.52 | $19.92 | $10.71 | 2,063,780 |
| 2018-10-23 | $20.06 | $20.25 | $19.52 | $19.73 | $10.61 | 1,994,830 |
| 2018-10-22 | $18.94 | $20.39 | $18.80 | $20.13 | $10.83 | 4,223,030 |
| 2018-10-19 | $18.40 | $19.60 | $17.88 | $19.06 | $10.25 | 4,188,270 |
| 2018-10-18 | $18.80 | $18.80 | $18.15 | $18.35 | $9.87 | 1,684,800 |
| 2018-10-17 | $18.89 | $18.94 | $17.90 | $18.82 | $10.12 | 2,459,770 |
| 2018-10-16 | $18.91 | $19.37 | $18.07 | $18.43 | $9.91 | 2,347,230 |
| 2018-10-15 | $18.96 | $19.50 | $18.80 | $18.87 | $10.15 | 1,398,000 |
| 2018-10-12 | $19.44 | $19.45 | $18.68 | $18.96 | $10.20 | 2,376,010 |
| 2018-10-11 | $21.00 | $21.00 | $19.51 | $19.51 | $10.49 | 2,822,100 |
| 2018-10-10 | $21.54 | $21.86 | $21.33 | $21.68 | $11.66 | 1,611,000 |
| 2018-10-09 | $21.98 | $21.98 | $21.28 | $21.54 | $11.58 | 1,307,000 |
| 2018-10-08 | $21.31 | $21.98 | $21.18 | $21.72 | $11.68 | 1,673,400 |
| 2018-10-05 | $21.72 | $21.72 | $21.72 | $21.72 | $11.68 | 0 |
| 2018-10-04 | $21.72 | $21.72 | $21.72 | $21.72 | $11.68 | 0 |
| 2018-10-03 | $21.72 | $21.72 | $21.72 | $21.72 | $11.68 | 0 |
| 2018-10-02 | $21.72 | $21.72 | $21.72 | $21.72 | $11.68 | 0 |
| 2018-10-01 | $21.72 | $21.72 | $21.72 | $21.72 | $11.68 | 0 |
| 2018-09-28 | $21.90 | $21.99 | $21.55 | $21.72 | $11.68 | 1,235,100 |
| 2018-09-27 | $22.40 | $22.40 | $21.47 | $21.90 | $11.78 | 2,569,000 |
| 2018-09-26 | $21.30 | $22.47 | $21.27 | $22.07 | $11.87 | 4,091,390 |
| 2018-09-25 | $21.54 | $21.64 | $21.30 | $21.30 | $11.46 | 1,258,900 |
| 2018-09-24 | $21.61 | $21.61 | $21.61 | $21.61 | $11.62 | 0 |
| 2018-09-21 | $21.50 | $21.80 | $21.23 | $21.61 | $11.62 | 2,632,570 |
| 2018-09-20 | $21.73 | $21.94 | $21.40 | $21.60 | $11.62 | 2,204,500 |
| 2018-09-19 | $21.80 | $22.21 | $21.49 | $21.78 | $11.71 | 3,454,970 |
| 2018-09-18 | $22.05 | $22.60 | $21.14 | $21.81 | $11.73 | 1,838,700 |
| 2018-09-17 | $24.32 | $24.32 | $22.38 | $22.38 | $12.04 | 1,179,800 |
| 2018-09-14 | $24.55 | $24.84 | $24.39 | $24.48 | $13.17 | 855,000 |
| 2018-09-13 | $24.73 | $24.95 | $24.30 | $24.66 | $13.26 | 1,278,000 |
| 2018-09-12 | $24.61 | $25.03 | $24.60 | $24.71 | $13.29 | 701,770 |
| 2018-09-11 | $24.95 | $25.15 | $24.41 | $24.95 | $13.42 | 2,144,950 |
| 2018-09-10 | $24.90 | $25.19 | $24.61 | $24.83 | $13.35 | 1,215,720 |
| 2018-09-07 | $25.00 | $25.49 | $24.40 | $24.80 | $13.34 | 1,929,570 |
| 2018-09-06 | $24.90 | $25.79 | $24.81 | $24.85 | $13.36 | 2,983,540 |
| 2018-09-05 | $24.85 | $25.25 | $24.72 | $24.84 | $13.36 | 2,071,430 |
| 2018-09-04 | $25.59 | $25.90 | $24.85 | $25.22 | $13.56 | 2,944,690 |
| 2018-09-03 | $25.50 | $25.95 | $25.26 | $25.60 | $13.77 | 2,220,700 |
| 2018-08-31 | $25.66 | $25.87 | $25.21 | $25.37 | $13.64 | 1,773,100 |
| 2018-08-30 | $25.80 | $26.49 | $25.50 | $25.66 | $13.80 | 2,887,800 |
| 2018-08-29 | $26.00 | $26.35 | $25.72 | $25.92 | $13.94 | 2,387,900 |
| 2018-08-28 | $25.30 | $26.40 | $24.95 | $26.10 | $14.04 | 4,878,040 |
| 2018-08-27 | $24.95 | $25.50 | $24.54 | $25.15 | $13.53 | 3,710,900 |
| 2018-08-24 | $25.29 | $25.29 | $24.18 | $24.91 | $13.40 | 3,184,890 |
| 2018-08-23 | $26.00 | $26.09 | $25.16 | $25.37 | $13.64 | 2,231,700 |
| 2018-08-22 | $26.30 | $26.30 | $25.35 | $25.40 | $13.66 | 2,116,180 |
| 2018-08-21 | $26.35 | $26.73 | $25.98 | $26.26 | $14.12 | 2,592,080 |
| 2018-08-20 | $26.59 | $26.77 | $25.98 | $26.58 | $14.29 | 1,983,060 |
| 2018-08-17 | $26.80 | $26.89 | $25.88 | $26.67 | $14.34 | 1,962,800 |
| 2018-08-16 | $26.49 | $26.96 | $26.13 | $26.70 | $14.36 | 1,970,400 |
| 2018-08-15 | $26.61 | $27.35 | $25.72 | $26.58 | $14.29 | 2,949,100 |
| 2018-08-14 | $26.90 | $27.40 | $26.50 | $26.76 | $14.39 | 2,891,570 |
| 2018-08-13 | $26.40 | $27.06 | $25.82 | $26.92 | $14.48 | 4,625,980 |
| 2018-08-10 | $28.16 | $28.16 | $26.50 | $27.20 | $14.63 | 5,272,820 |
| 2018-08-09 | $28.25 | $29.46 | $27.61 | $27.68 | $14.89 | 8,634,000 |
| 2018-08-08 | $29.03 | $30.25 | $28.02 | $28.82 | $15.50 | 8,193,340 |
| 2018-08-07 | $29.00 | $29.90 | $28.05 | $29.25 | $15.73 | 7,149,690 |
| 2018-08-06 | $29.00 | $29.40 | $27.81 | $28.81 | $15.49 | 4,665,780 |
| 2018-08-03 | $29.10 | $29.94 | $28.52 | $28.84 | $15.51 | 6,138,400 |
| 2018-08-02 | $28.06 | $29.43 | $27.65 | $29.11 | $15.66 | 7,273,870 |
| 2018-08-01 | $28.94 | $28.94 | $27.67 | $27.89 | $15.00 | 4,351,510 |
| 2018-07-31 | $27.85 | $29.00 | $27.31 | $28.65 | $15.41 | 6,479,150 |
| 2018-07-30 | $26.18 | $28.15 | $26.05 | $27.87 | $14.99 | 5,832,670 |
| 2018-07-27 | $26.13 | $26.81 | $25.79 | $26.50 | $14.25 | 2,021,330 |
| 2018-07-26 | $27.75 | $27.86 | $26.41 | $26.48 | $14.24 | 3,534,320 |
| 2018-07-25 | $27.09 | $27.84 | $26.80 | $27.39 | $14.73 | 3,923,380 |
| 2018-07-24 | $26.16 | $27.15 | $25.95 | $27.11 | $14.58 | 3,829,900 |
| 2018-07-23 | $25.97 | $26.26 | $25.72 | $26.20 | $14.09 | 1,697,990 |
| 2018-07-20 | $25.50 | $26.17 | $25.43 | $26.05 | $14.01 | 2,123,500 |
| 2018-07-19 | $26.33 | $26.64 | $25.57 | $25.77 | $13.86 | 2,302,990 |
| 2018-07-18 | $27.22 | $27.32 | $26.58 | $26.62 | $14.32 | 2,106,510 |
| 2018-07-17 | $27.38 | $27.41 | $26.60 | $27.21 | $14.63 | 2,689,950 |
| 2018-07-16 | $27.56 | $27.68 | $27.08 | $27.54 | $14.81 | 2,512,520 |
| 2018-07-13 | $26.36 | $27.83 | $26.36 | $27.67 | $14.88 | 4,400,000 |
| 2018-07-12 | $25.69 | $26.91 | $25.57 | $26.60 | $14.31 | 3,521,940 |
| 2018-07-11 | $26.00 | $26.18 | $25.11 | $25.69 | $13.82 | 2,849,940 |
| 2018-07-10 | $26.20 | $26.58 | $25.80 | $26.52 | $14.26 | 3,174,760 |
| 2018-07-09 | $25.39 | $26.40 | $25.15 | $26.35 | $14.17 | 3,824,650 |
| 2018-07-06 | $24.89 | $26.23 | $24.87 | $25.26 | $13.59 | 2,602,090 |
| 2018-07-05 | $25.00 | $25.91 | $24.80 | $24.81 | $13.34 | 1,865,660 |
| 2018-07-04 | $26.30 | $26.53 | $25.09 | $25.49 | $13.71 | 2,593,240 |
| 2018-07-03 | $25.19 | $26.56 | $25.02 | $26.54 | $14.27 | 4,192,410 |
| 2018-07-02 | $26.60 | $26.63 | $24.70 | $25.10 | $13.50 | 4,598,830 |
| 2018-06-29 | $26.20 | $26.90 | $26.06 | $26.87 | $14.45 | 3,257,180 |
| 2018-06-28 | $25.51 | $26.98 | $25.40 | $26.47 | $14.24 | 3,720,980 |
| 2018-06-27 | $25.65 | $26.12 | $25.56 | $25.68 | $13.81 | 3,135,610 |
| 2018-06-26 | $24.10 | $26.40 | $23.80 | $26.33 | $14.16 | 4,502,070 |
| 2018-06-25 | $23.30 | $24.90 | $23.12 | $24.17 | $13.00 | 2,934,570 |
| 2018-06-22 | $22.30 | $23.42 | $22.16 | $22.98 | $12.36 | 1,503,400 |
| 2018-06-21 | $23.72 | $23.95 | $22.60 | $22.90 | $12.32 | 1,535,050 |
| 2018-06-20 | $23.13 | $24.20 | $22.53 | $23.72 | $12.76 | 1,788,200 |
| 2018-06-19 | $25.00 | $25.50 | $23.13 | $23.18 | $12.47 | 2,256,100 |
| 2018-06-18 | $25.70 | $25.70 | $25.70 | $25.70 | $13.82 | 0 |
| 2018-06-15 | $26.34 | $26.65 | $25.50 | $25.70 | $13.82 | 1,363,070 |
| 2018-06-14 | $26.40 | $26.89 | $26.02 | $26.34 | $14.17 | 1,385,760 |
| 2018-06-13 | $26.86 | $27.39 | $26.35 | $26.69 | $14.35 | 1,661,000 |
| 2018-06-12 | $26.80 | $26.89 | $25.71 | $26.86 | $14.45 | 1,949,820 |
| 2018-06-11 | $26.10 | $27.49 | $26.04 | $26.61 | $14.31 | 2,168,300 |
| 2018-06-08 | $27.50 | $27.80 | $26.20 | $26.51 | $14.26 | 2,118,680 |
| 2018-06-07 | $28.12 | $28.32 | $27.75 | $27.78 | $14.94 | 1,379,290 |
| 2018-06-06 | $27.92 | $28.55 | $27.72 | $28.06 | $15.09 | 2,154,860 |
| 2018-06-05 | $27.28 | $28.10 | $27.14 | $27.93 | $15.02 | 1,919,870 |
| 2018-06-04 | $27.88 | $28.15 | $27.00 | $27.26 | $14.66 | 1,482,730 |
| 2018-06-01 | $29.01 | $29.06 | $27.67 | $27.91 | $15.01 | 1,525,630 |
| 2018-05-31 | $28.83 | $29.09 | $28.45 | $28.97 | $15.58 | 1,678,440 |
| 2018-05-30 | $29.73 | $29.73 | $28.27 | $28.65 | $15.41 | 2,476,430 |
| 2018-05-29 | $30.50 | $30.59 | $29.50 | $30.07 | $16.17 | 1,827,980 |
| 2018-05-28 | $31.70 | $32.30 | $30.50 | $30.62 | $16.47 | 2,566,550 |
| 2018-05-25 | $33.48 | $33.50 | $31.58 | $31.78 | $17.09 | 3,000,930 |
| 2018-05-24 | $33.36 | $33.99 | $32.80 | $33.17 | $17.84 | 2,404,640 |
| 2018-05-23 | $33.50 | $34.48 | $33.50 | $33.57 | $18.05 | 3,370,240 |
| 2018-05-22 | $33.58 | $33.90 | $33.29 | $33.81 | $18.18 | 2,912,830 |
| 2018-05-21 | $32.01 | $33.65 | $31.80 | $33.63 | $18.09 | 4,159,280 |
| 2018-05-18 | $32.50 | $32.90 | $31.50 | $32.12 | $17.27 | 2,172,700 |
| 2018-05-17 | $31.30 | $32.98 | $31.10 | $32.69 | $17.58 | 3,024,000 |
| 2018-05-16 | $31.60 | $31.60 | $31.07 | $31.23 | $16.80 | 1,131,580 |
| 2018-05-15 | $31.28 | $31.76 | $31.00 | $31.66 | $17.03 | 1,126,560 |
| 2018-05-14 | $32.00 | $32.20 | $31.20 | $31.37 | $16.87 | 1,442,900 |
| 2018-05-11 | $32.90 | $33.06 | $32.15 | $32.31 | $17.38 | 1,444,630 |
| 2018-05-10 | $32.61 | $33.15 | $32.50 | $33.03 | $17.76 | 1,751,600 |
| 2018-05-09 | $32.76 | $32.98 | $32.35 | $32.72 | $17.60 | 1,349,720 |
| 2018-05-08 | $32.90 | $32.90 | $32.40 | $32.68 | $17.58 | 1,613,820 |
| 2018-05-07 | $31.40 | $32.99 | $31.30 | $32.78 | $17.63 | 2,701,750 |
| 2018-05-04 | $31.88 | $31.88 | $31.18 | $31.28 | $16.82 | 1,175,900 |
| 2018-05-03 | $30.85 | $32.09 | $30.80 | $31.99 | $17.10 | 1,589,000 |
| 2018-05-02 | $31.79 | $31.91 | $30.50 | $31.03 | $16.58 | 1,554,400 |
| 2018-05-01 | $31.69 | $31.69 | $31.69 | $31.69 | $16.93 | 0 |
| 2018-04-30 | $31.69 | $31.69 | $31.69 | $31.69 | $16.93 | 0 |
| 2018-04-27 | $31.65 | $32.10 | $31.40 | $31.69 | $16.93 | 1,843,890 |
| 2018-04-26 | $32.51 | $33.08 | $31.43 | $31.53 | $16.85 | 2,119,600 |
| 2018-04-25 | $32.57 | $33.15 | $32.11 | $32.81 | $17.53 | 1,924,100 |
| 2018-04-24 | $32.40 | $33.24 | $32.17 | $32.62 | $17.43 | 2,551,130 |
| 2018-04-23 | $33.45 | $33.89 | $31.42 | $32.18 | $17.20 | 2,802,340 |
| 2018-04-20 | $34.10 | $34.97 | $33.52 | $33.75 | $18.04 | 2,564,340 |
| 2018-04-19 | $34.79 | $35.16 | $34.12 | $34.35 | $18.36 | 3,215,980 |
| 2018-04-18 | $33.02 | $34.94 | $32.25 | $34.84 | $18.62 | 4,103,520 |
| 2018-04-17 | $33.35 | $34.00 | $32.74 | $32.77 | $17.51 | 2,657,980 |
| 2018-04-16 | $33.57 | $33.89 | $32.63 | $32.90 | $17.58 | 2,420,660 |
| 2018-04-13 | $33.70 | $34.10 | $33.35 | $34.04 | $18.19 | 2,500,260 |
| 2018-04-12 | $34.67 | $34.86 | $33.44 | $33.47 | $17.89 | 3,344,990 |
| 2018-04-11 | $34.65 | $35.28 | $34.11 | $34.57 | $18.47 | 3,307,760 |
| 2018-04-10 | $36.40 | $36.40 | $33.65 | $34.38 | $18.37 | 5,693,600 |
| 2018-04-09 | $35.40 | $37.20 | $35.40 | $36.59 | $19.55 | 4,792,030 |
| 2018-04-06 | $36.07 | $36.07 | $36.07 | $36.07 | $19.28 | 0 |
| 2018-04-05 | $36.07 | $36.07 | $36.07 | $36.07 | $19.28 | 0 |
| 2018-04-04 | $39.00 | $39.00 | $36.01 | $36.07 | $19.28 | 7,711,770 |
| 2018-04-03 | $34.23 | $36.58 | $33.72 | $36.32 | $19.41 | 7,290,340 |
| 2018-04-02 | $34.94 | $35.34 | $34.11 | $34.99 | $18.70 | 3,832,260 |
| 2018-03-30 | $33.27 | $35.15 | $32.82 | $35.05 | $18.73 | 4,851,590 |
| 2018-03-29 | $35.49 | $35.49 | $33.75 | $34.03 | $18.19 | 3,316,650 |
| 2018-03-28 | $33.58 | $35.18 | $33.33 | $35.14 | $18.78 | 3,884,370 |
| 2018-03-27 | $32.50 | $34.49 | $32.44 | $33.94 | $18.14 | 3,218,220 |
| 2018-03-26 | $30.31 | $32.26 | $30.31 | $32.20 | $17.21 | 2,605,540 |
| 2018-03-23 | $33.00 | $33.95 | $31.26 | $31.26 | $16.71 | 3,735,900 |
| 2018-03-22 | $35.88 | $35.88 | $34.32 | $34.73 | $18.56 | 3,164,900 |
| 2018-03-21 | $35.30 | $36.80 | $34.85 | $35.77 | $19.12 | 4,911,790 |
| 2018-03-20 | $35.30 | $35.40 | $34.00 | $34.44 | $18.40 | 2,596,900 |
| 2018-03-19 | $35.09 | $35.59 | $34.47 | $34.68 | $18.53 | 3,562,230 |
| 2018-03-16 | $33.64 | $35.50 | $33.64 | $33.97 | $18.15 | 4,158,230 |
| 2018-03-15 | $34.06 | $34.47 | $31.73 | $33.23 | $17.76 | 3,584,080 |
| 2018-03-14 | $35.02 | $36.17 | $33.90 | $34.01 | $18.17 | 2,903,600 |
| 2018-03-13 | $36.28 | $37.25 | $35.51 | $35.62 | $19.04 | 3,329,280 |
| 2018-03-12 | $35.85 | $36.90 | $34.48 | $36.79 | $19.66 | 4,698,540 |
| 2018-03-09 | $34.37 | $36.30 | $34.37 | $35.09 | $18.75 | 3,575,450 |
| 2018-03-08 | $34.83 | $35.10 | $34.13 | $34.67 | $18.53 | 3,593,040 |
| 2018-03-07 | $35.96 | $35.98 | $34.60 | $35.12 | $18.77 | 4,162,260 |
| 2018-03-06 | $33.46 | $36.44 | $33.46 | $35.96 | $19.22 | 8,088,770 |
| 2018-03-05 | $32.90 | $34.00 | $32.00 | $33.13 | $17.70 | 3,405,420 |
| 2018-03-02 | $31.50 | $32.90 | $31.23 | $32.46 | $17.35 | 3,573,830 |
| 2018-03-01 | $30.83 | $33.20 | $30.83 | $32.20 | $17.21 | 4,282,350 |
| 2018-02-28 | $28.85 | $31.44 | $28.38 | $31.40 | $16.78 | 4,226,230 |
| 2018-02-27 | $29.20 | $30.08 | $28.91 | $29.27 | $15.64 | 3,326,520 |
| 2018-02-26 | $27.80 | $29.18 | $27.80 | $28.82 | $15.40 | 3,150,700 |
| 2018-02-23 | $27.56 | $27.60 | $27.05 | $27.40 | $14.64 | 1,537,000 |
| 2018-02-22 | $26.57 | $27.88 | $26.57 | $27.66 | $14.78 | 2,193,910 |
| 2018-02-21 | $26.59 | $26.59 | $26.59 | $26.59 | $14.21 | 0 |
| 2018-02-20 | $26.59 | $26.59 | $26.59 | $26.59 | $14.21 | 0 |
| 2018-02-19 | $26.59 | $26.59 | $26.59 | $26.59 | $14.21 | 0 |
| 2018-02-16 | $26.59 | $26.59 | $26.59 | $26.59 | $14.21 | 0 |
| 2018-02-15 | $26.59 | $26.59 | $26.59 | $26.59 | $14.21 | 0 |
| 2018-02-14 | $26.58 | $26.84 | $25.80 | $26.59 | $14.21 | 1,260,810 |
| 2018-02-13 | $26.37 | $27.87 | $26.36 | $26.58 | $14.20 | 2,545,410 |
| 2018-02-12 | $25.36 | $26.42 | $25.30 | $26.23 | $14.02 | 1,881,780 |
| 2018-02-09 | $25.60 | $26.20 | $24.80 | $24.89 | $13.30 | 2,034,260 |
| 2018-02-08 | $25.45 | $26.55 | $25.25 | $26.52 | $14.17 | 2,028,890 |
| 2018-02-07 | $26.68 | $26.95 | $23.89 | $25.69 | $13.73 | 3,150,120 |
| 2018-02-06 | $27.03 | $27.20 | $25.88 | $26.02 | $13.90 | 2,754,500 |
| 2018-02-05 | $27.00 | $28.75 | $26.80 | $27.65 | $14.78 | 2,309,770 |
| 2018-02-02 | $28.31 | $28.31 | $27.16 | $27.58 | $14.74 | 3,860,850 |
| 2018-02-01 | $30.80 | $31.45 | $28.00 | $28.44 | $15.20 | 4,313,770 |
| 2018-01-31 | $32.60 | $33.28 | $30.58 | $30.90 | $16.51 | 2,893,630 |
| 2018-01-30 | $33.92 | $34.59 | $33.31 | $33.35 | $17.82 | 1,683,100 |
| 2018-01-29 | $33.84 | $33.85 | $32.35 | $32.95 | $17.61 | 1,708,200 |
| 2018-01-26 | $35.41 | $35.83 | $33.71 | $33.84 | $18.08 | 2,992,510 |
| 2018-01-25 | $35.96 | $36.11 | $35.31 | $35.60 | $19.02 | 1,583,780 |
| 2018-01-24 | $35.90 | $36.07 | $35.38 | $35.81 | $19.14 | 1,648,800 |
| 2018-01-23 | $35.60 | $36.33 | $35.31 | $36.02 | $19.25 | 1,720,010 |
| 2018-01-22 | $35.70 | $36.10 | $34.58 | $35.40 | $18.92 | 1,556,870 |
| 2018-01-19 | $35.59 | $36.14 | $34.70 | $35.74 | $19.10 | 1,610,230 |
| 2018-01-18 | $35.10 | $36.29 | $35.10 | $35.61 | $19.03 | 1,629,200 |
| 2018-01-17 | $35.67 | $35.80 | $33.61 | $35.50 | $18.97 | 3,119,970 |
| 2018-01-16 | $37.24 | $37.24 | $35.00 | $35.78 | $19.12 | 4,280,780 |
| 2018-01-15 | $37.38 | $38.86 | $37.20 | $37.50 | $20.04 | 2,569,470 |
| 2018-01-12 | $38.39 | $38.48 | $37.33 | $37.41 | $19.99 | 2,054,590 |
| 2018-01-11 | $38.00 | $38.88 | $37.80 | $38.17 | $20.40 | 2,588,920 |
| 2018-01-10 | $38.87 | $38.97 | $38.15 | $38.37 | $20.50 | 2,088,520 |
| 2018-01-09 | $39.99 | $40.30 | $38.71 | $38.98 | $20.83 | 2,196,450 |
| 2018-01-08 | $39.66 | $40.60 | $38.45 | $40.37 | $21.57 | 3,249,960 |
| 2018-01-05 | $41.39 | $41.60 | $39.60 | $39.72 | $21.23 | 3,710,600 |
| 2018-01-04 | $40.30 | $41.73 | $39.93 | $41.43 | $22.14 | 3,250,930 |
| 2018-01-03 | $40.95 | $41.85 | $40.42 | $40.87 | $21.84 | 3,124,390 |
| 2018-01-02 | $40.88 | $41.80 | $40.16 | $41.23 | $22.03 | 3,065,570 |
| 2018-01-01 | $40.95 | $40.95 | $40.95 | $40.95 | $21.88 | 0 |
| 2017-12-29 | $40.56 | $41.30 | $39.02 | $40.95 | $21.88 | 3,131,130 |
| 2017-12-28 | $39.94 | $41.76 | $39.94 | $40.10 | $21.43 | 4,966,390 |
| 2017-12-27 | $41.20 | $42.36 | $39.71 | $39.90 | $21.32 | 3,521,980 |
| 2017-12-26 | $41.28 | $41.81 | $39.89 | $40.99 | $21.90 | 3,470,750 |
| 2017-12-25 | $42.08 | $42.35 | $40.52 | $41.43 | $22.14 | 3,936,890 |
| 2017-12-22 | $40.16 | $43.62 | $40.16 | $41.97 | $22.43 | 5,454,270 |
| 2017-12-21 | $40.00 | $41.50 | $39.21 | $39.96 | $21.35 | 5,282,850 |
| 2017-12-20 | $37.39 | $39.53 | $37.27 | $38.82 | $20.75 | 5,131,930 |
| 2017-12-19 | $36.03 | $37.55 | $36.03 | $37.49 | $20.03 | 3,617,840 |
| 2017-12-18 | $37.28 | $37.99 | $35.16 | $36.30 | $19.40 | 2,999,160 |
| 2017-12-15 | $38.65 | $39.59 | $37.01 | $37.68 | $20.14 | 3,488,740 |
| 2017-12-14 | $37.97 | $39.64 | $37.68 | $39.03 | $20.86 | 4,574,190 |
| 2017-12-13 | $37.80 | $38.20 | $37.02 | $37.88 | $20.24 | 2,343,470 |
| 2017-12-12 | $38.01 | $38.50 | $37.43 | $37.90 | $20.25 | 3,382,190 |
| 2017-12-11 | $36.60 | $38.40 | $36.60 | $38.09 | $20.36 | 4,324,400 |
| 2017-12-08 | $36.79 | $37.68 | $35.78 | $36.99 | $19.77 | 3,818,450 |
| 2017-12-07 | $36.25 | $37.35 | $36.01 | $36.59 | $19.55 | 4,050,810 |
| 2017-12-06 | $35.05 | $36.86 | $34.50 | $36.64 | $19.58 | 4,303,430 |
| 2017-12-05 | $34.30 | $36.50 | $33.88 | $35.04 | $18.73 | 4,770,820 |
| 2017-12-04 | $35.48 | $35.50 | $33.88 | $34.31 | $18.34 | 4,067,780 |
| 2017-12-01 | $35.69 | $37.00 | $35.66 | $36.07 | $19.28 | 3,468,650 |
| 2017-11-30 | $36.55 | $37.24 | $35.80 | $36.02 | $19.25 | 5,085,480 |
| 2017-11-29 | $35.62 | $37.50 | $33.10 | $37.24 | $19.90 | 8,159,830 |
| 2017-11-28 | $34.80 | $35.74 | $34.32 | $35.44 | $18.94 | 4,006,540 |
| 2017-11-27 | $36.68 | $38.20 | $33.88 | $34.11 | $18.23 | 4,684,280 |
| 2017-11-24 | $37.30 | $39.50 | $36.65 | $37.64 | $20.11 | 5,175,370 |
| 2017-11-23 | $42.10 | $42.44 | $38.10 | $38.28 | $20.46 | 7,536,300 |
| 2017-11-22 | $39.20 | $43.78 | $38.44 | $42.16 | $22.53 | 10,171,380 |
| 2017-11-21 | $40.08 | $41.69 | $36.94 | $40.14 | $21.45 | 9,462,850 |
| 2017-11-20 | $39.35 | $41.20 | $36.50 | $40.80 | $21.80 | 9,079,750 |
| 2017-11-17 | $38.30 | $41.44 | $37.68 | $40.11 | $21.43 | 12,222,310 |
| 2017-11-16 | $37.31 | $38.80 | $37.05 | $37.67 | $20.13 | 8,537,440 |
| 2017-11-15 | $39.00 | $39.00 | $36.98 | $36.98 | $19.76 | 10,515,570 |
| 2017-11-14 | $40.36 | $41.85 | $39.78 | $41.09 | $21.96 | 12,974,380 |
| 2017-11-13 | $40.91 | $42.00 | $39.57 | $40.49 | $21.64 | 13,081,520 |
| 2017-11-10 | $40.39 | $42.35 | $39.02 | $40.69 | $21.74 | 14,989,760 |
| 2017-11-09 | $34.50 | $38.68 | $34.18 | $38.68 | $20.67 | 15,816,260 |
| 2017-11-08 | $32.20 | $35.17 | $32.20 | $35.16 | $18.79 | 15,295,180 |
| 2017-11-07 | $32.47 | $32.47 | $31.28 | $31.97 | $17.08 | 3,641,110 |
| 2017-11-06 | $32.39 | $33.00 | $31.96 | $32.29 | $17.26 | 4,297,020 |
| 2017-11-03 | $32.12 | $32.53 | $31.56 | $32.12 | $17.16 | 4,418,880 |
| 2017-11-02 | $31.63 | $32.10 | $31.02 | $31.87 | $17.03 | 4,285,220 |
| 2017-11-01 | $30.58 | $31.94 | $30.56 | $31.63 | $16.90 | 4,852,550 |
| 2017-10-31 | $29.55 | $30.94 | $29.12 | $30.89 | $16.51 | 3,997,790 |
| 2017-10-30 | $31.48 | $31.66 | $29.40 | $29.45 | $15.74 | 6,074,520 |
| 2017-10-27 | $32.05 | $32.89 | $31.81 | $32.64 | $17.44 | 4,272,690 |
| 2017-10-26 | $31.90 | $32.59 | $31.31 | $32.16 | $17.19 | 5,510,440 |
| 2017-10-25 | $30.96 | $31.95 | $30.81 | $31.85 | $17.02 | 4,143,140 |
| 2017-10-24 | $29.50 | $31.22 | $29.50 | $30.98 | $16.56 | 4,565,130 |
| 2017-10-23 | $29.29 | $29.96 | $29.22 | $29.76 | $15.90 | 1,595,090 |
| 2017-10-20 | $28.51 | $29.37 | $28.51 | $29.29 | $15.65 | 1,716,090 |
| 2017-10-19 | $28.98 | $29.21 | $28.61 | $28.75 | $15.36 | 2,583,240 |
| 2017-10-18 | $29.89 | $30.09 | $28.70 | $28.89 | $15.44 | 3,259,560 |
| 2017-10-17 | $29.91 | $30.20 | $29.16 | $29.99 | $16.03 | 2,646,730 |
| 2017-10-16 | $32.19 | $32.38 | $29.51 | $30.06 | $16.06 | 5,807,580 |
| 2017-10-13 | $31.40 | $32.12 | $31.11 | $31.98 | $17.09 | 4,368,930 |
| 2017-10-12 | $31.14 | $31.74 | $30.88 | $31.16 | $16.65 | 3,002,290 |
| 2017-10-11 | $31.88 | $32.10 | $30.71 | $31.47 | $16.82 | 4,035,590 |
| 2017-10-10 | $30.72 | $31.75 | $30.37 | $31.65 | $16.91 | 3,853,810 |
| 2017-10-09 | $31.00 | $31.20 | $30.70 | $30.79 | $16.45 | 2,908,940 |
| 2017-10-06 | $30.54 | $30.54 | $30.54 | $30.54 | $16.32 | 0 |
| 2017-10-05 | $30.54 | $30.54 | $30.54 | $30.54 | $16.32 | 0 |
| 2017-10-04 | $30.54 | $30.54 | $30.54 | $30.54 | $16.32 | 0 |
| 2017-10-03 | $30.54 | $30.54 | $30.54 | $30.54 | $16.32 | 0 |
| 2017-10-02 | $30.54 | $30.54 | $30.54 | $30.54 | $16.32 | 0 |
| 2017-09-29 | $30.67 | $31.02 | $30.16 | $30.54 | $16.32 | 2,443,330 |
| 2017-09-28 | $30.82 | $31.58 | $30.29 | $30.55 | $16.33 | 3,477,940 |
| 2017-09-27 | $29.99 | $31.29 | $29.80 | $30.79 | $16.45 | 4,051,270 |
| 2017-09-26 | $31.78 | $32.38 | $29.73 | $30.30 | $16.19 | 6,233,820 |
| 2017-09-25 | $32.46 | $32.66 | $31.60 | $31.98 | $17.09 | 5,405,720 |
| 2017-09-22 | $30.93 | $33.33 | $30.93 | $32.75 | $17.50 | 9,804,150 |
| 2017-09-21 | $32.22 | $32.63 | $30.72 | $30.74 | $16.43 | 6,741,010 |
| 2017-09-20 | $32.27 | $33.49 | $32.13 | $32.31 | $17.27 | 7,963,200 |
| 2017-09-19 | $31.75 | $33.35 | $31.03 | $32.69 | $17.47 | 9,845,260 |
| 2017-09-18 | $29.41 | $31.97 | $29.34 | $31.85 | $17.02 | 8,546,950 |
| 2017-09-15 | $30.71 | $30.99 | $29.44 | $29.70 | $15.87 | 5,722,970 |
| 2017-09-14 | $31.22 | $32.32 | $31.09 | $31.30 | $16.73 | 7,726,870 |
| 2017-09-13 | $31.00 | $31.79 | $30.83 | $31.22 | $16.68 | 6,137,680 |
| 2017-09-12 | $30.30 | $31.91 | $29.86 | $31.48 | $16.82 | 11,227,090 |
| 2017-09-11 | $29.36 | $30.59 | $29.05 | $30.51 | $16.30 | 7,469,400 |
| 2017-09-08 | $29.63 | $29.98 | $28.83 | $29.17 | $15.59 | 6,860,950 |
| 2017-09-07 | $30.19 | $31.30 | $29.43 | $29.49 | $15.76 | 10,412,750 |
| 2017-09-06 | $29.99 | $30.87 | $29.56 | $30.20 | $16.14 | 7,916,860 |
| 2017-09-05 | $30.61 | $31.29 | $29.82 | $30.34 | $16.21 | 10,394,910 |
| 2017-09-04 | $32.00 | $33.58 | $30.30 | $30.95 | $16.54 | 16,320,620 |
| 2017-09-01 | $34.84 | $36.18 | $32.70 | $32.76 | $17.51 | 26,116,440 |
| 2017-08-31 | $33.83 | $33.83 | $32.21 | $33.83 | $18.08 | 16,710,600 |
| 2017-08-30 | $30.20 | $30.75 | $30.20 | $30.75 | $16.43 | 7,229,780 |
| 2017-08-29 | $26.55 | $29.68 | $26.05 | $27.95 | $14.94 | 17,030,370 |
| 2017-08-28 | $26.12 | $27.17 | $25.61 | $26.98 | $14.42 | 10,238,250 |
| 2017-08-25 | $24.51 | $26.10 | $24.40 | $25.78 | $13.78 | 6,918,910 |
| 2017-08-24 | $25.10 | $25.99 | $24.38 | $24.75 | $13.23 | 6,586,330 |
| 2017-08-23 | $25.15 | $25.54 | $24.78 | $25.23 | $13.48 | 5,323,500 |
| 2017-08-22 | $24.47 | $25.85 | $24.25 | $25.39 | $13.57 | 9,528,950 |
| 2017-08-21 | $23.45 | $24.56 | $23.45 | $24.47 | $13.08 | 5,102,720 |
| 2017-08-18 | $23.95 | $23.95 | $23.40 | $23.44 | $12.53 | 2,579,110 |
| 2017-08-17 | $24.02 | $24.30 | $23.84 | $24.02 | $12.84 | 3,109,890 |
| 2017-08-16 | $23.41 | $24.60 | $23.41 | $24.28 | $12.98 | 5,156,430 |
| 2017-08-15 | $23.28 | $23.62 | $23.05 | $23.52 | $12.57 | 2,890,360 |
| 2017-08-14 | $22.85 | $23.34 | $22.78 | $23.20 | $12.40 | 2,458,630 |
| 2017-08-11 | $22.80 | $23.47 | $22.68 | $22.94 | $12.26 | 2,710,540 |
| 2017-08-10 | $24.19 | $24.26 | $23.13 | $23.20 | $12.40 | 4,718,710 |
| 2017-08-09 | $24.43 | $24.69 | $24.14 | $24.27 | $12.97 | 3,214,820 |
| 2017-08-08 | $24.53 | $24.85 | $24.03 | $24.53 | $13.11 | 3,549,620 |
| 2017-08-07 | $24.70 | $25.12 | $24.26 | $24.51 | $13.10 | 4,138,110 |
| 2017-08-04 | $25.10 | $25.43 | $24.51 | $24.61 | $13.15 | 7,491,910 |
| 2017-08-03 | $26.82 | $27.36 | $25.62 | $25.68 | $13.72 | 8,271,110 |
| 2017-08-02 | $27.01 | $27.43 | $26.40 | $26.81 | $14.33 | 7,448,220 |
| 2017-08-01 | $26.20 | $27.90 | $26.16 | $27.38 | $14.63 | 12,280,880 |
| 2017-07-31 | $25.20 | $26.55 | $24.81 | $26.52 | $14.17 | 8,823,470 |
| 2017-07-28 | $25.88 | $26.37 | $25.01 | $25.30 | $13.52 | 7,322,450 |
| 2017-07-27 | $25.07 | $26.65 | $24.82 | $26.27 | $14.04 | 10,315,820 |
| 2017-07-26 | $26.01 | $27.08 | $25.56 | $25.78 | $13.78 | 8,918,260 |
| 2017-07-25 | $26.20 | $26.69 | $25.82 | $26.36 | $14.09 | 8,829,760 |
| 2017-07-24 | $25.04 | $27.47 | $24.50 | $26.81 | $14.33 | 12,407,640 |
| 2017-07-21 | $24.60 | $26.49 | $23.89 | $25.49 | $13.62 | 9,583,550 |
| 2017-07-20 | $25.17 | $25.79 | $24.24 | $24.49 | $13.09 | 7,337,920 |
| 2017-07-19 | $24.21 | $26.06 | $23.82 | $25.35 | $13.55 | 8,305,640 |
| 2017-07-18 | $24.25 | $25.36 | $23.78 | $24.68 | $13.19 | 6,988,560 |
| 2017-07-17 | $27.00 | $27.70 | $24.93 | $24.93 | $13.32 | 9,600,340 |
| 2017-07-14 | $27.01 | $28.10 | $26.88 | $27.70 | $14.80 | 11,118,150 |
| 2017-07-13 | $28.68 | $28.69 | $26.66 | $26.75 | $14.30 | 13,074,570 |
| 2017-07-12 | $28.28 | $29.54 | $27.10 | $29.09 | $15.55 | 15,990,130 |
| 2017-07-11 | $29.76 | $30.99 | $28.88 | $29.67 | $15.86 | 22,045,190 |
| 2017-07-10 | $29.77 | $29.77 | $28.42 | $29.03 | $15.51 | 23,845,400 |
| 2017-07-07 | $27.06 | $27.06 | $27.06 | $27.06 | $14.46 | 129,680 |
| 2017-07-06 | $24.60 | $24.60 | $24.60 | $24.60 | $13.15 | 100,310 |
| 2017-07-05 | $22.36 | $22.36 | $22.36 | $22.36 | $11.95 | 81,460 |
| 2017-07-04 | $20.33 | $20.33 | $20.33 | $20.33 | $10.86 | 67,690 |
| 2017-07-03 | $18.48 | $18.48 | $18.48 | $18.48 | $9.88 | 26,000 |
| 2017-06-30 | $16.80 | $16.80 | $16.80 | $16.80 | $8.98 | 19,900 |
| 2017-06-29 | $15.27 | $15.27 | $15.27 | $15.27 | $8.16 | 10,210 |
| 2017-06-28 | $13.88 | $13.88 | $13.88 | $13.88 | $7.42 | 14,230 |
Tangshan Sunfar Silicon Industries Company Ltd (603938) News Headlines
Recent Tangshan Sunfar Silicon Industries Company Ltd (603938) News
Similar Companies to Tangshan Sunfar Silicon Industries Company Ltd (603938) 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 | -- | -- | -- |