Zhejiang Jianye Chemical Company Ltd (603948) Exchange: SHG
Data as of July 11, 2025
$19.03 ($0.01) 0.05%
Zhejiang Jianye Chemical Company Ltd - Daily Information
Click for more stock information on Zhejiang Jianye Chemical Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $19.18 |
| Previous Close | $19.03 |
| High | $19.20 |
| Low | $18.85 |
| Adjusted Open | $19.18 |
| Previous Adjusted Close | $19.03 |
| Adjusted High | $19.20 |
| Adjusted Low | $18.85 |
About Zhejiang Jianye Chemical Company Ltd (603948)
Zhejiang Jianye Chemical Co Ltd
Invest in Zhejiang Jianye Chemical Company Ltd (603948)
Historical Stock Data for Zhejiang Jianye Chemical Company Ltd (603948)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | $19.18 | $19.20 | $18.85 | $19.03 | $19.03 | 1,380,200 |
| 2025-05-08 | $18.79 | $19.29 | $18.68 | $19.02 | $19.02 | 1,477,700 |
| 2025-05-07 | $18.73 | $18.98 | $18.61 | $18.82 | $18.82 | 1,472,200 |
| 2025-05-06 | $18.35 | $18.79 | $18.31 | $18.61 | $18.61 | 1,183,600 |
| 2025-04-30 | $18.50 | $18.55 | $18.24 | $18.27 | $18.27 | 1,008,700 |
| 2025-04-29 | $17.95 | $18.52 | $17.95 | $18.44 | $18.44 | 1,206,400 |
| 2025-04-28 | $17.93 | $18.18 | $17.80 | $18.10 | $18.10 | 1,303,650 |
| 2025-04-25 | $17.88 | $17.95 | $17.72 | $17.95 | $17.95 | 797,200 |
| 2025-04-24 | $17.79 | $17.97 | $17.60 | $17.85 | $17.85 | 727,900 |
| 2025-04-23 | $17.60 | $17.83 | $17.60 | $17.80 | $17.80 | 595,700 |
| 2025-04-22 | $17.37 | $17.66 | $17.37 | $17.59 | $17.59 | 830,300 |
| 2025-04-21 | $17.26 | $17.60 | $17.25 | $17.45 | $17.45 | 962,800 |
| 2025-04-18 | $17.43 | $17.68 | $17.25 | $17.36 | $17.36 | 767,100 |
| 2025-04-17 | $16.90 | $17.98 | $16.90 | $17.57 | $17.57 | 1,490,200 |
| 2025-04-16 | $17.57 | $17.57 | $16.90 | $17.08 | $17.08 | 790,400 |
| 2025-04-15 | $17.50 | $17.55 | $17.33 | $17.46 | $17.46 | 864,550 |
| 2025-04-14 | $17.57 | $17.79 | $17.37 | $17.44 | $17.44 | 1,185,000 |
| 2025-04-11 | $17.44 | $17.99 | $17.23 | $17.48 | $17.48 | 2,863,350 |
| 2025-04-10 | $16.48 | $18.00 | $16.48 | $17.96 | $17.96 | 3,713,100 |
| 2025-04-09 | $15.97 | $16.36 | $15.20 | $16.36 | $16.36 | 2,034,600 |
| 2025-04-08 | $16.62 | $16.87 | $15.81 | $16.14 | $16.14 | 1,841,000 |
| 2025-04-07 | $17.99 | $17.99 | $16.62 | $16.62 | $16.62 | 1,696,600 |
| 2025-04-03 | $18.72 | $18.83 | $18.24 | $18.47 | $18.47 | 985,000 |
| 2025-04-02 | $18.68 | $19.06 | $18.45 | $18.72 | $18.72 | 1,468,400 |
| 2025-04-01 | $18.10 | $18.74 | $18.05 | $18.64 | $18.64 | 1,555,400 |
| 2025-03-31 | $18.54 | $18.63 | $17.81 | $18.07 | $18.07 | 1,647,100 |
| 2025-03-28 | $19.34 | $19.35 | $18.69 | $18.69 | $18.69 | 1,601,400 |
| 2025-03-27 | $19.16 | $19.78 | $19.10 | $19.34 | $19.34 | 2,390,100 |
| 2025-03-26 | $18.63 | $19.75 | $18.63 | $19.35 | $19.35 | 2,930,900 |
| 2025-03-25 | $18.45 | $18.98 | $18.42 | $18.82 | $18.82 | 789,600 |
| 2025-03-24 | $18.63 | $18.76 | $18.28 | $18.60 | $18.60 | 934,800 |
| 2025-03-21 | $18.99 | $19.09 | $18.58 | $18.63 | $18.63 | 981,700 |
| 2025-03-20 | $18.98 | $19.19 | $18.92 | $19.05 | $19.05 | 1,206,800 |
| 2025-03-19 | $19.22 | $19.22 | $18.90 | $19.01 | $19.01 | 1,089,300 |
| 2025-03-18 | $19.03 | $19.25 | $18.98 | $19.21 | $19.21 | 1,151,100 |
| 2025-03-17 | $18.97 | $19.15 | $18.90 | $18.95 | $18.95 | 891,600 |
| 2025-03-14 | $18.87 | $19.04 | $18.78 | $18.96 | $18.96 | 1,140,200 |
| 2025-03-13 | $18.87 | $18.97 | $18.66 | $18.92 | $18.92 | 1,268,180 |
| 2025-03-12 | $19.35 | $19.35 | $18.88 | $18.90 | $18.90 | 1,635,780 |
| 2025-03-11 | $19.18 | $19.30 | $18.93 | $19.20 | $19.20 | 1,121,700 |
| 2025-03-10 | $18.98 | $19.38 | $18.98 | $19.21 | $19.21 | 979,500 |
| 2025-03-07 | $18.87 | $19.30 | $18.87 | $19.09 | $19.09 | 1,066,900 |
| 2025-03-06 | $18.88 | $19.25 | $18.88 | $18.96 | $18.96 | 1,110,700 |
| 2025-03-05 | $19.06 | $19.15 | $18.81 | $18.88 | $18.88 | 953,900 |
| 2025-03-04 | $18.90 | $19.24 | $18.80 | $19.09 | $19.09 | 1,726,100 |
| 2025-03-03 | $18.55 | $19.08 | $18.50 | $18.84 | $18.84 | 1,659,800 |
| 2025-02-28 | $18.71 | $18.76 | $18.43 | $18.46 | $18.46 | 670,300 |
| 2025-02-27 | $18.83 | $18.85 | $18.45 | $18.66 | $18.66 | 724,200 |
| 2025-02-26 | $18.49 | $18.94 | $18.49 | $18.77 | $18.77 | 1,070,000 |
| 2025-02-25 | $18.43 | $18.75 | $18.37 | $18.60 | $18.60 | 993,700 |
| 2025-02-24 | $18.50 | $18.63 | $18.37 | $18.60 | $18.60 | 894,780 |
| 2025-02-20 | $18.05 | $18.80 | $17.86 | $18.62 | $18.62 | 2,874,900 |
| 2025-02-19 | $17.86 | $18.03 | $17.81 | $17.95 | $17.95 | 656,300 |
| 2025-02-18 | $18.05 | $18.17 | $17.71 | $17.80 | $17.80 | 864,000 |
| 2025-02-17 | $18.15 | $18.32 | $18.08 | $18.13 | $18.13 | 861,200 |
| 2025-02-14 | $18.28 | $18.47 | $18.11 | $18.15 | $18.15 | 703,000 |
| 2025-02-13 | $18.66 | $18.67 | $18.21 | $18.27 | $18.27 | 929,400 |
| 2025-02-12 | $18.75 | $18.85 | $18.50 | $18.66 | $18.66 | 1,236,400 |
| 2025-02-11 | $18.62 | $18.87 | $18.37 | $18.66 | $18.66 | 1,336,400 |
| 2025-02-10 | $18.10 | $18.79 | $17.98 | $18.54 | $18.54 | 1,715,700 |
| 2025-02-07 | $18.09 | $18.24 | $17.87 | $18.09 | $18.09 | 1,003,900 |
| 2025-02-06 | $17.80 | $18.09 | $17.65 | $18.02 | $18.02 | 755,200 |
| 2025-02-05 | $18.10 | $18.26 | $17.76 | $17.80 | $17.80 | 1,004,480 |
| 2025-01-27 | $18.07 | $18.50 | $18.07 | $18.12 | $18.12 | 1,173,580 |
| 2025-01-24 | $17.86 | $18.05 | $17.66 | $18.05 | $18.05 | 1,347,130 |
| 2025-01-23 | $17.79 | $18.00 | $17.71 | $17.85 | $17.85 | 1,351,560 |
| 2025-01-22 | $17.65 | $17.95 | $17.56 | $17.79 | $17.79 | 1,407,600 |
| 2025-01-21 | $17.64 | $17.70 | $17.30 | $17.65 | $17.65 | 940,000 |
| 2025-01-20 | $17.52 | $17.73 | $17.52 | $17.60 | $17.60 | 1,251,870 |
| 2025-01-17 | $17.48 | $17.60 | $17.32 | $17.54 | $17.54 | 1,038,680 |
| 2025-01-16 | $17.49 | $17.68 | $17.29 | $17.42 | $17.42 | 1,731,080 |
| 2025-01-15 | $17.78 | $17.79 | $17.50 | $17.52 | $17.52 | 2,025,400 |
| 2025-01-14 | $17.67 | $18.08 | $17.38 | $18.04 | $18.04 | 4,489,530 |
| 2025-01-13 | $17.63 | $18.23 | $17.63 | $17.74 | $17.74 | 3,789,460 |
| 2025-01-09 | $19.98 | $20.95 | $19.75 | $20.90 | $20.90 | 3,861,200 |
| 2025-01-08 | $19.66 | $20.22 | $19.66 | $20.03 | $20.03 | 3,218,400 |
| 2025-01-07 | $18.85 | $19.98 | $18.68 | $19.98 | $19.98 | 4,224,400 |
| 2025-01-06 | $18.78 | $19.09 | $18.50 | $18.90 | $18.90 | 1,774,220 |
| 2025-01-03 | $18.88 | $19.03 | $18.51 | $18.80 | $18.80 | 3,250,200 |
| 2025-01-02 | $18.27 | $19.03 | $18.22 | $18.90 | $18.90 | 2,550,570 |
| 2024-12-31 | $18.87 | $18.87 | $18.28 | $18.43 | $18.43 | 1,093,500 |
| 2024-12-30 | $18.87 | $18.99 | $18.52 | $18.54 | $18.54 | 921,500 |
| 2024-12-27 | $18.83 | $18.91 | $18.63 | $18.88 | $18.88 | 1,047,810 |
| 2024-12-26 | $18.35 | $19.10 | $18.33 | $18.83 | $18.83 | 1,829,000 |
| 2024-12-25 | $18.49 | $18.68 | $18.21 | $18.57 | $18.57 | 932,500 |
| 2024-12-24 | $18.30 | $18.59 | $18.03 | $18.57 | $18.57 | 1,644,500 |
| 2024-12-23 | $18.08 | $18.87 | $17.81 | $18.30 | $18.30 | 1,678,200 |
| 2024-12-20 | $17.93 | $18.32 | $17.81 | $18.08 | $18.08 | 905,200 |
| 2024-12-19 | $17.81 | $17.97 | $17.71 | $17.88 | $17.88 | 749,180 |
| 2024-12-18 | $18.39 | $18.39 | $17.85 | $18.00 | $18.00 | 779,200 |
| 2024-12-17 | $18.96 | $18.96 | $18.16 | $18.18 | $18.18 | 1,271,980 |
| 2024-12-16 | $18.95 | $19.32 | $18.81 | $18.96 | $18.96 | 990,460 |
| 2024-12-13 | $19.51 | $19.51 | $18.90 | $18.94 | $18.94 | 1,176,600 |
| 2024-12-12 | $19.45 | $19.60 | $19.24 | $19.56 | $19.56 | 1,290,700 |
| 2024-12-11 | $19.12 | $19.48 | $19.12 | $19.34 | $19.34 | 628,500 |
| 2024-12-10 | $19.50 | $19.79 | $19.13 | $19.21 | $19.21 | 938,700 |
| 2024-12-09 | $19.30 | $19.49 | $19.05 | $19.21 | $19.21 | 890,700 |
| 2024-12-06 | $19.32 | $19.39 | $19.04 | $19.29 | $19.29 | 754,560 |
| 2024-12-05 | $19.20 | $19.39 | $19.13 | $19.29 | $19.29 | 533,180 |
| 2024-12-04 | $19.46 | $19.52 | $19.12 | $19.19 | $19.19 | 595,300 |
| 2024-12-03 | $19.78 | $19.79 | $19.28 | $19.46 | $19.46 | 776,300 |
| 2024-12-02 | $19.31 | $19.63 | $19.28 | $19.37 | $19.37 | 880,400 |
| 2024-11-29 | $19.09 | $19.51 | $18.82 | $19.35 | $19.35 | 1,065,600 |
| 2024-11-28 | $18.71 | $19.18 | $18.45 | $19.01 | $19.01 | 943,720 |
| 2024-11-27 | $18.84 | $18.96 | $18.30 | $18.72 | $18.72 | 1,276,400 |
| 2024-11-26 | $19.59 | $19.62 | $18.79 | $18.90 | $18.90 | 1,542,800 |
| 2024-11-25 | $19.09 | $19.70 | $19.09 | $19.59 | $19.59 | 940,450 |
| 2024-11-22 | $19.75 | $19.88 | $19.05 | $19.08 | $19.08 | 1,097,550 |
| 2024-11-21 | $19.59 | $19.81 | $19.38 | $19.57 | $19.57 | 777,000 |
| 2024-11-20 | $19.39 | $19.75 | $19.30 | $19.65 | $19.65 | 897,200 |
| 2024-11-19 | $18.87 | $19.44 | $18.76 | $19.41 | $19.41 | 919,300 |
| 2024-11-18 | $19.10 | $19.85 | $18.80 | $18.87 | $18.87 | 1,567,100 |
| 2024-11-15 | $19.18 | $19.88 | $19.00 | $19.14 | $19.14 | 1,552,700 |
| 2024-11-14 | $19.83 | $19.88 | $19.17 | $19.17 | $19.17 | 931,100 |
| 2024-11-13 | $19.74 | $19.97 | $19.47 | $19.83 | $19.83 | 821,100 |
| 2024-11-12 | $19.69 | $20.48 | $19.68 | $19.93 | $19.93 | 2,077,220 |
| 2024-11-11 | $19.77 | $20.06 | $19.61 | $19.80 | $19.80 | 1,298,700 |
| 2024-11-08 | $19.65 | $20.29 | $19.43 | $19.66 | $19.66 | 1,555,900 |
| 2024-11-07 | $18.87 | $20.37 | $18.79 | $19.68 | $19.68 | 2,237,900 |
| 2024-11-06 | $19.00 | $19.23 | $18.85 | $18.90 | $18.90 | 1,449,300 |
| 2024-11-05 | $18.97 | $19.18 | $18.76 | $19.17 | $19.17 | 2,032,330 |
| 2024-11-04 | $18.02 | $19.16 | $17.90 | $19.16 | $19.16 | 3,023,900 |
| 2024-11-01 | $18.26 | $18.62 | $17.92 | $18.02 | $18.02 | 1,749,560 |
| 2024-10-31 | $17.82 | $18.64 | $17.58 | $18.30 | $18.30 | 1,500,200 |
| 2024-10-30 | $17.85 | $18.20 | $17.55 | $17.68 | $17.68 | 1,218,020 |
| 2024-10-29 | $18.09 | $18.25 | $17.85 | $17.90 | $17.90 | 1,231,000 |
| 2024-10-28 | $18.20 | $18.29 | $17.78 | $18.07 | $18.07 | 1,462,500 |
| 2024-10-25 | $18.22 | $18.52 | $18.22 | $18.36 | $18.36 | 763,820 |
| 2024-10-24 | $18.28 | $18.45 | $18.00 | $18.18 | $18.18 | 724,200 |
| 2024-10-23 | $18.12 | $18.56 | $18.10 | $18.24 | $18.24 | 821,600 |
| 2024-10-22 | $18.07 | $18.31 | $17.88 | $18.22 | $18.22 | 845,500 |
| 2024-10-21 | $17.96 | $18.16 | $17.81 | $18.07 | $18.07 | 1,232,900 |
| 2024-10-18 | $17.79 | $18.18 | $17.50 | $17.96 | $17.96 | 1,292,800 |
| 2024-10-17 | $18.45 | $18.45 | $17.66 | $17.70 | $17.70 | 1,536,600 |
| 2024-10-16 | $17.90 | $18.80 | $17.76 | $18.28 | $18.28 | 1,834,900 |
| 2024-10-15 | $18.12 | $18.45 | $17.87 | $18.07 | $18.07 | 1,245,400 |
| 2024-10-14 | $17.99 | $18.33 | $17.64 | $18.30 | $18.30 | 1,187,600 |
| 2024-10-11 | $18.49 | $18.69 | $17.70 | $18.00 | $18.00 | 1,225,000 |
| 2024-10-10 | $18.38 | $18.91 | $18.19 | $18.60 | $18.60 | 1,389,580 |
| 2024-10-09 | $19.30 | $19.47 | $18.30 | $18.43 | $18.43 | 1,929,400 |
| 2024-10-08 | $20.81 | $20.81 | $19.02 | $19.97 | $19.97 | 2,959,180 |
| 2024-09-30 | $17.87 | $19.16 | $17.66 | $18.92 | $18.92 | 2,446,700 |
| 2024-09-27 | $16.99 | $17.59 | $16.93 | $17.48 | $17.48 | 767,060 |
| 2024-09-26 | $16.15 | $16.88 | $16.06 | $16.82 | $16.82 | 1,141,000 |
| 2024-09-25 | $16.16 | $16.53 | $16.13 | $16.15 | $16.15 | 933,000 |
| 2024-09-24 | $15.45 | $16.07 | $15.44 | $16.07 | $16.07 | 623,000 |
| 2024-09-23 | $15.48 | $15.48 | $15.12 | $15.41 | $15.41 | 334,400 |
| 2024-09-20 | $15.44 | $15.44 | $15.20 | $15.32 | $15.32 | 317,700 |
| 2024-09-19 | $15.02 | $15.55 | $15.00 | $15.44 | $15.44 | 560,100 |
| 2024-09-18 | $15.28 | $15.28 | $14.82 | $15.12 | $15.12 | 510,300 |
| 2024-09-13 | $15.44 | $15.52 | $15.20 | $15.28 | $15.28 | 410,500 |
| 2024-09-12 | $15.76 | $15.76 | $15.40 | $15.43 | $15.43 | 368,200 |
| 2024-09-11 | $15.60 | $15.86 | $15.54 | $15.66 | $15.66 | 399,800 |
| 2024-09-10 | $15.64 | $15.67 | $15.31 | $15.67 | $15.67 | 397,100 |
| 2024-09-09 | $15.49 | $15.66 | $15.31 | $15.45 | $15.45 | 519,700 |
| 2024-09-06 | $15.69 | $15.85 | $15.40 | $15.49 | $15.49 | 502,600 |
| 2024-09-05 | $15.85 | $15.87 | $15.61 | $15.70 | $15.70 | 408,500 |
| 2024-09-04 | $15.93 | $15.96 | $15.70 | $15.81 | $15.81 | 706,300 |
| 2024-09-03 | $15.50 | $16.07 | $15.50 | $16.00 | $16.00 | 834,300 |
| 2024-09-02 | $15.52 | $15.94 | $15.52 | $15.66 | $15.66 | 686,400 |
| 2024-08-30 | $15.52 | $15.94 | $15.42 | $15.73 | $15.73 | 1,006,100 |
| 2024-08-29 | $15.07 | $15.56 | $14.96 | $15.52 | $15.52 | 942,000 |
| 2024-08-28 | $14.82 | $15.35 | $14.79 | $15.08 | $15.08 | 1,042,400 |
| 2024-08-27 | $14.72 | $14.83 | $14.49 | $14.80 | $14.80 | 434,100 |
| 2024-08-26 | $14.27 | $14.75 | $14.27 | $14.73 | $14.73 | 508,000 |
| 2024-08-23 | $14.67 | $14.67 | $14.19 | $14.25 | $14.25 | 685,600 |
| 2024-08-22 | $14.85 | $14.94 | $14.60 | $14.63 | $14.63 | 345,300 |
| 2024-08-21 | $14.66 | $14.94 | $14.61 | $14.87 | $14.87 | 374,200 |
| 2024-08-20 | $14.99 | $15.01 | $14.67 | $14.73 | $14.73 | 446,000 |
| 2024-08-19 | $15.08 | $15.17 | $14.91 | $14.94 | $14.94 | 478,100 |
| 2024-08-16 | $15.23 | $15.25 | $15.03 | $15.06 | $15.06 | 385,900 |
| 2024-08-15 | $15.25 | $15.43 | $15.14 | $15.23 | $15.23 | 500,810 |
| 2024-08-14 | $15.50 | $15.50 | $15.23 | $15.25 | $15.25 | 339,700 |
| 2024-08-13 | $15.31 | $15.42 | $15.13 | $15.35 | $15.35 | 346,600 |
| 2024-08-12 | $15.23 | $15.35 | $15.10 | $15.31 | $15.31 | 292,800 |
| 2024-08-09 | $15.46 | $15.54 | $15.23 | $15.25 | $15.25 | 290,500 |
| 2024-08-08 | $15.42 | $15.43 | $15.11 | $15.42 | $15.42 | 365,350 |
| 2024-08-07 | $15.29 | $15.43 | $15.16 | $15.33 | $15.33 | 582,900 |
| 2024-08-06 | $15.06 | $15.39 | $15.01 | $15.26 | $15.26 | 658,300 |
| 2024-08-05 | $15.38 | $15.52 | $14.72 | $15.00 | $15.00 | 506,400 |
| 2024-08-02 | $15.63 | $15.67 | $15.41 | $15.41 | $15.41 | 655,500 |
| 2024-08-01 | $15.71 | $15.89 | $15.55 | $15.69 | $15.69 | 539,400 |
| 2024-07-31 | $15.37 | $15.85 | $15.28 | $15.79 | $15.79 | 1,118,400 |
| 2024-07-30 | $15.03 | $15.47 | $14.82 | $15.44 | $15.44 | 855,500 |
| 2024-07-29 | $15.01 | $15.17 | $14.73 | $15.05 | $15.05 | 500,300 |
| 2024-07-26 | $14.89 | $15.04 | $14.89 | $14.97 | $14.97 | 489,400 |
| 2024-07-25 | $14.79 | $15.00 | $14.61 | $14.86 | $14.86 | 455,060 |
| 2024-07-24 | $14.93 | $14.99 | $14.65 | $14.67 | $14.67 | 538,550 |
| 2024-07-23 | $15.11 | $15.22 | $14.85 | $14.93 | $14.93 | 603,000 |
| 2024-07-22 | $15.13 | $15.25 | $15.02 | $15.12 | $15.12 | 300,860 |
| 2024-07-19 | $14.86 | $15.23 | $14.85 | $15.14 | $15.14 | 416,400 |
| 2024-07-18 | $14.83 | $15.05 | $14.61 | $15.00 | $15.00 | 590,300 |
| 2024-07-17 | $15.02 | $15.04 | $14.82 | $14.91 | $14.91 | 399,200 |
| 2024-07-16 | $15.26 | $15.29 | $15.00 | $15.02 | $15.02 | 492,600 |
| 2024-07-15 | $15.72 | $15.72 | $15.23 | $15.26 | $15.26 | 432,600 |
| 2024-07-12 | $15.77 | $15.86 | $15.54 | $15.55 | $15.55 | 613,400 |
| 2024-07-11 | $15.37 | $15.86 | $15.35 | $15.79 | $15.79 | 956,350 |
| 2024-07-10 | $15.27 | $15.35 | $15.09 | $15.13 | $15.13 | 550,900 |
| 2024-07-09 | $15.19 | $15.27 | $14.73 | $15.27 | $15.27 | 1,263,100 |
| 2024-07-08 | $15.60 | $15.62 | $14.80 | $14.93 | $14.93 | 1,692,200 |
| 2024-07-05 | $15.73 | $15.78 | $15.42 | $15.71 | $15.71 | 1,081,100 |
| 2024-07-04 | $16.31 | $16.31 | $15.66 | $15.73 | $15.73 | 451,100 |
| 2024-07-03 | $16.56 | $16.56 | $16.12 | $16.18 | $16.18 | 500,300 |
| 2024-07-02 | $16.51 | $16.62 | $16.31 | $16.44 | $16.44 | 339,800 |
| 2024-07-01 | $16.20 | $16.58 | $16.20 | $16.51 | $16.51 | 627,800 |
| 2024-06-28 | $16.20 | $16.51 | $16.17 | $16.28 | $16.28 | 641,050 |
| 2024-06-27 | $16.70 | $16.74 | $16.31 | $16.34 | $16.34 | 311,500 |
| 2024-06-26 | $16.26 | $16.75 | $16.26 | $16.70 | $16.70 | 436,170 |
| 2024-06-25 | $15.99 | $16.56 | $15.98 | $16.30 | $16.30 | 476,500 |
| 2024-06-24 | $16.58 | $16.59 | $15.95 | $16.01 | $16.01 | 653,900 |
| 2024-06-21 | $16.51 | $16.68 | $16.41 | $16.55 | $16.55 | 347,600 |
| 2024-06-20 | $16.83 | $16.99 | $16.52 | $16.52 | $16.52 | 490,700 |
| 2024-06-19 | $17.10 | $17.10 | $16.74 | $16.86 | $16.86 | 453,700 |
| 2024-06-18 | $16.72 | $17.12 | $16.72 | $17.11 | $17.11 | 406,300 |
| 2024-06-17 | $17.09 | $17.17 | $16.79 | $16.89 | $16.89 | 475,150 |
| 2024-06-14 | $17.33 | $17.33 | $16.89 | $17.08 | $17.08 | 611,400 |
| 2024-06-13 | $17.70 | $17.70 | $17.21 | $17.28 | $17.28 | 608,100 |
| 2024-06-12 | $17.29 | $17.72 | $17.08 | $17.59 | $17.59 | 584,500 |
| 2024-06-11 | $17.19 | $17.40 | $16.85 | $17.36 | $17.36 | 629,100 |
| 2024-06-07 | $16.63 | $17.25 | $16.63 | $17.18 | $17.18 | 883,300 |
| 2024-06-06 | $17.20 | $17.26 | $16.53 | $16.60 | $16.60 | 999,200 |
| 2024-06-05 | $17.51 | $17.59 | $17.16 | $17.21 | $17.21 | 585,900 |
| 2024-06-04 | $17.66 | $17.71 | $17.34 | $17.56 | $17.56 | 942,700 |
| 2024-06-03 | $18.31 | $18.31 | $17.61 | $17.75 | $17.75 | 1,124,930 |
| 2024-05-31 | $18.33 | $18.41 | $18.20 | $18.30 | $18.30 | 677,300 |
| 2024-05-30 | $18.40 | $18.69 | $18.35 | $18.41 | $18.41 | 423,300 |
| 2024-05-29 | $18.44 | $18.73 | $18.34 | $18.52 | $18.52 | 451,440 |
| 2024-05-28 | $18.60 | $18.72 | $18.43 | $18.47 | $18.47 | 436,700 |
| 2024-05-27 | $18.72 | $18.74 | $18.30 | $18.65 | $18.65 | 775,000 |
| 2024-05-24 | $18.79 | $18.91 | $18.63 | $18.73 | $18.73 | 512,200 |
| 2024-05-23 | $19.32 | $19.32 | $18.80 | $18.81 | $18.81 | 838,300 |
| 2024-05-22 | $19.40 | $19.55 | $19.25 | $19.26 | $19.26 | 633,730 |
| 2024-05-21 | $19.58 | $19.58 | $19.22 | $19.40 | $19.40 | 807,500 |
| 2024-05-20 | $19.27 | $19.50 | $19.19 | $19.47 | $19.47 | 882,100 |
| 2024-05-17 | $19.30 | $19.41 | $19.07 | $19.30 | $19.30 | 568,600 |
| 2024-05-16 | $18.97 | $19.42 | $18.97 | $19.29 | $19.29 | 994,800 |
| 2024-05-15 | $19.22 | $19.31 | $18.93 | $19.04 | $19.04 | 736,300 |
| 2024-05-14 | $19.11 | $19.44 | $19.09 | $19.18 | $19.18 | 1,192,800 |
| 2024-05-13 | $19.52 | $19.57 | $18.99 | $19.12 | $19.12 | 1,390,300 |
| 2024-05-10 | $20.07 | $20.19 | $19.63 | $19.69 | $19.69 | 1,326,000 |
| 2024-05-09 | $20.20 | $20.33 | $19.80 | $20.11 | $20.11 | 1,267,200 |
| 2024-05-08 | $20.00 | $20.20 | $19.74 | $19.77 | $19.77 | 1,123,800 |
| 2024-05-07 | $19.89 | $20.10 | $19.70 | $19.98 | $19.98 | 1,383,900 |
| 2024-05-06 | $18.83 | $19.87 | $18.83 | $19.87 | $19.87 | 2,774,400 |
| 2024-04-30 | $19.03 | $19.12 | $18.74 | $18.82 | $18.82 | 2,682,000 |
| 2024-04-29 | $19.38 | $19.38 | $18.59 | $19.25 | $19.25 | 4,488,940 |
| 2024-04-26 | $20.10 | $20.70 | $20.10 | $20.65 | $20.65 | 1,453,700 |
| 2024-04-25 | $19.81 | $20.53 | $19.80 | $20.43 | $20.43 | 1,260,400 |
| 2024-04-24 | $19.70 | $20.10 | $19.60 | $20.04 | $20.04 | 834,900 |
| 2024-04-23 | $19.95 | $19.95 | $19.53 | $19.58 | $19.58 | 1,143,000 |
| 2024-04-22 | $20.31 | $20.40 | $19.72 | $19.76 | $19.76 | 1,219,820 |
| 2024-04-19 | $19.99 | $20.50 | $19.88 | $20.34 | $20.34 | 1,111,000 |
| 2024-04-18 | $19.94 | $20.53 | $19.87 | $20.18 | $20.18 | 1,572,000 |
| 2024-04-17 | $19.20 | $20.09 | $19.20 | $19.96 | $19.96 | 2,052,840 |
| 2024-04-16 | $20.55 | $20.65 | $19.06 | $19.07 | $19.07 | 2,666,820 |
| 2024-04-15 | $21.89 | $22.30 | $20.99 | $21.65 | $21.65 | 2,832,320 |
| 2024-04-12 | $21.98 | $22.53 | $21.87 | $22.37 | $22.37 | 1,805,570 |
| 2024-04-11 | $21.75 | $22.12 | $21.52 | $21.97 | $21.97 | 975,500 |
| 2024-04-10 | $22.58 | $22.58 | $21.72 | $21.73 | $21.73 | 1,759,800 |
| 2024-04-09 | $21.33 | $22.42 | $21.33 | $22.33 | $22.33 | 1,597,400 |
| 2024-04-08 | $22.48 | $22.50 | $21.56 | $21.58 | $21.58 | 2,121,200 |
| 2024-04-03 | $22.19 | $22.69 | $22.10 | $22.31 | $22.31 | 1,413,940 |
| 2024-04-02 | $21.43 | $22.35 | $21.43 | $22.30 | $22.30 | 2,176,740 |
| 2024-04-01 | $21.50 | $21.72 | $21.31 | $21.51 | $21.51 | 1,523,400 |
| 2024-03-29 | $21.10 | $21.42 | $21.10 | $21.42 | $21.42 | 839,310 |
| 2024-03-28 | $20.88 | $21.39 | $20.82 | $21.08 | $21.08 | 1,261,300 |
| 2024-03-27 | $21.25 | $21.42 | $20.98 | $20.98 | $20.98 | 676,600 |
| 2024-03-26 | $21.05 | $21.37 | $20.88 | $21.22 | $21.22 | 880,320 |
| 2024-03-25 | $21.49 | $21.66 | $21.06 | $21.06 | $21.06 | 1,475,320 |
| 2024-03-22 | $21.52 | $21.77 | $21.01 | $21.30 | $21.30 | 1,417,900 |
| 2024-03-21 | $21.70 | $21.88 | $21.41 | $21.67 | $21.67 | 850,300 |
| 2024-03-20 | $21.38 | $21.83 | $21.20 | $21.79 | $21.79 | 1,244,000 |
| 2024-03-19 | $21.42 | $21.54 | $21.15 | $21.47 | $21.47 | 1,286,910 |
| 2024-03-18 | $20.99 | $21.44 | $20.95 | $21.42 | $21.42 | 1,701,600 |
| 2024-03-15 | $20.90 | $21.22 | $20.58 | $21.09 | $21.09 | 1,409,630 |
| 2024-03-14 | $21.65 | $21.65 | $20.65 | $20.88 | $20.88 | 1,828,540 |
| 2024-03-13 | $20.79 | $21.49 | $20.56 | $21.44 | $21.44 | 2,210,200 |
| 2024-03-12 | $20.45 | $20.93 | $20.40 | $20.80 | $20.80 | 2,509,030 |
| 2024-03-11 | $20.30 | $21.77 | $20.08 | $20.52 | $20.52 | 4,168,010 |
| 2024-03-08 | $19.45 | $19.84 | $19.40 | $19.84 | $19.84 | 1,095,000 |
| 2024-03-07 | $19.45 | $19.67 | $19.35 | $19.49 | $19.49 | 822,200 |
| 2024-03-06 | $19.13 | $19.68 | $19.13 | $19.52 | $19.52 | 782,000 |
| 2024-03-05 | $19.49 | $19.84 | $19.10 | $19.28 | $19.28 | 1,304,300 |
| 2024-03-04 | $19.18 | $19.35 | $18.86 | $19.30 | $19.30 | 1,049,600 |
| 2024-03-01 | $18.96 | $19.41 | $18.86 | $19.18 | $19.18 | 980,900 |
| 2024-02-29 | $18.33 | $18.95 | $18.11 | $18.95 | $18.95 | 1,173,150 |
| 2024-02-28 | $19.60 | $19.77 | $18.36 | $18.38 | $18.38 | 2,025,700 |
| 2024-02-27 | $19.30 | $19.63 | $19.08 | $19.62 | $19.62 | 1,151,200 |
| 2024-02-26 | $19.06 | $19.46 | $18.83 | $19.19 | $19.19 | 1,701,200 |
| 2024-02-23 | $18.60 | $18.95 | $18.50 | $18.92 | $18.92 | 1,628,230 |
| 2024-02-22 | $18.39 | $18.58 | $18.08 | $18.57 | $18.57 | 1,640,700 |
| 2024-02-21 | $18.33 | $18.99 | $18.21 | $18.52 | $18.52 | 2,280,850 |
| 2024-02-20 | $18.05 | $18.30 | $17.80 | $18.25 | $18.25 | 1,832,360 |
| 2024-02-19 | $18.00 | $18.27 | $17.50 | $18.27 | $18.27 | 3,986,100 |
| 2024-02-08 | $15.59 | $16.61 | $15.59 | $16.61 | $16.61 | 1,707,610 |
| 2024-02-07 | $15.63 | $16.22 | $14.88 | $15.10 | $15.10 | 3,311,900 |
| 2024-02-06 | $15.00 | $16.20 | $14.24 | $15.66 | $15.66 | 2,909,400 |
| 2024-02-05 | $16.38 | $16.40 | $14.86 | $15.31 | $15.31 | 2,757,100 |
| 2024-02-02 | $17.99 | $17.99 | $16.02 | $16.50 | $16.50 | 2,101,000 |
| 2024-02-01 | $17.93 | $18.09 | $17.21 | $17.55 | $17.55 | 1,868,630 |
| 2024-01-31 | $18.62 | $18.89 | $17.80 | $18.01 | $18.01 | 2,657,400 |
| 2024-01-30 | $19.12 | $19.43 | $18.59 | $18.59 | $18.59 | 937,500 |
| 2024-01-29 | $19.95 | $20.06 | $19.31 | $19.41 | $19.41 | 1,100,000 |
| 2024-01-26 | $20.00 | $20.35 | $19.71 | $19.88 | $19.88 | 1,126,400 |
| 2024-01-25 | $19.11 | $20.08 | $18.92 | $20.01 | $20.01 | 1,601,600 |
| 2024-01-24 | $19.14 | $19.18 | $18.30 | $19.15 | $19.15 | 1,307,620 |
| 2024-01-23 | $19.25 | $19.25 | $18.50 | $18.94 | $18.94 | 1,946,920 |
| 2024-01-22 | $20.75 | $20.75 | $19.08 | $19.20 | $19.20 | 1,853,570 |
| 2024-01-19 | $21.48 | $21.50 | $20.74 | $20.81 | $20.81 | 1,037,200 |
| 2024-01-18 | $21.75 | $21.75 | $20.58 | $21.20 | $21.20 | 1,188,300 |
| 2024-01-17 | $22.05 | $22.17 | $21.70 | $21.71 | $21.71 | 631,200 |
| 2024-01-16 | $22.20 | $22.36 | $21.80 | $22.13 | $22.13 | 707,200 |
| 2024-01-15 | $22.61 | $22.61 | $22.15 | $22.19 | $22.19 | 848,400 |
| 2024-01-12 | $22.44 | $22.92 | $22.33 | $22.56 | $22.56 | 784,100 |
| 2024-01-11 | $22.24 | $22.55 | $22.02 | $22.40 | $22.40 | 848,000 |
| 2024-01-10 | $22.32 | $22.54 | $22.01 | $22.20 | $22.20 | 799,280 |
| 2024-01-09 | $22.36 | $22.71 | $22.11 | $22.30 | $22.30 | 643,600 |
| 2024-01-08 | $22.79 | $22.84 | $22.33 | $22.36 | $22.36 | 757,500 |
| 2024-01-05 | $23.00 | $23.11 | $22.61 | $22.74 | $22.74 | 822,500 |
| 2024-01-04 | $23.15 | $23.15 | $22.84 | $23.05 | $23.05 | 840,400 |
| 2024-01-03 | $22.99 | $23.09 | $22.82 | $22.98 | $22.98 | 1,002,500 |
| 2024-01-02 | $22.72 | $23.23 | $22.69 | $23.04 | $23.04 | 1,681,700 |
| 2024-01-01 | $22.74 | $22.74 | $22.74 | $22.74 | $22.74 | 0 |
| 2023-12-29 | $22.43 | $22.79 | $22.13 | $22.74 | $22.74 | 1,111,300 |
| 2023-12-28 | $21.73 | $22.60 | $21.59 | $22.22 | $22.22 | 1,189,800 |
| 2023-12-27 | $21.70 | $21.87 | $21.44 | $21.73 | $21.73 | 708,200 |
| 2023-12-26 | $21.87 | $22.02 | $21.55 | $21.72 | $21.72 | 651,900 |
| 2023-12-25 | $22.06 | $22.31 | $21.70 | $21.87 | $21.87 | 948,400 |
| 2023-12-22 | $22.42 | $22.62 | $22.17 | $22.31 | $22.31 | 748,800 |
| 2023-12-21 | $22.02 | $22.42 | $21.83 | $22.29 | $22.29 | 868,000 |
| 2023-12-20 | $22.28 | $22.62 | $22.22 | $22.24 | $22.24 | 583,300 |
| 2023-12-19 | $22.07 | $22.29 | $21.90 | $22.22 | $22.22 | 629,430 |
| 2023-12-18 | $22.23 | $22.34 | $22.00 | $22.09 | $22.09 | 884,500 |
| 2023-12-15 | $22.20 | $22.40 | $22.12 | $22.25 | $22.25 | 908,600 |
| 2023-12-14 | $22.44 | $22.65 | $21.98 | $22.06 | $22.06 | 1,321,470 |
| 2023-12-13 | $22.56 | $22.66 | $22.34 | $22.37 | $22.37 | 440,300 |
| 2023-12-12 | $22.73 | $22.73 | $22.26 | $22.56 | $22.56 | 853,100 |
| 2023-12-11 | $22.30 | $22.73 | $22.20 | $22.65 | $22.65 | 851,600 |
| 2023-12-08 | $22.89 | $23.14 | $22.47 | $22.51 | $22.51 | 790,200 |
| 2023-12-07 | $23.00 | $23.23 | $22.70 | $22.97 | $22.97 | 672,300 |
| 2023-12-06 | $22.82 | $23.35 | $22.82 | $23.05 | $23.05 | 568,900 |
| 2023-12-05 | $23.26 | $23.35 | $22.91 | $22.91 | $22.91 | 593,400 |
| 2023-12-04 | $23.09 | $23.50 | $23.09 | $23.26 | $23.26 | 793,600 |
| 2023-12-01 | $23.32 | $23.39 | $23.05 | $23.23 | $23.23 | 613,700 |
| 2023-11-30 | $23.68 | $23.72 | $23.10 | $23.31 | $23.31 | 961,200 |
| 2023-11-29 | $23.99 | $24.02 | $23.60 | $23.67 | $23.67 | 573,900 |
| 2023-11-28 | $23.69 | $23.91 | $23.59 | $23.67 | $23.67 | 757,330 |
| 2023-11-27 | $23.97 | $24.14 | $23.56 | $23.69 | $23.69 | 1,088,620 |
| 2023-11-24 | $24.11 | $24.12 | $23.80 | $23.92 | $23.92 | 710,200 |
| 2023-11-23 | $23.90 | $24.17 | $23.88 | $24.06 | $24.06 | 710,300 |
| 2023-11-22 | $24.08 | $24.25 | $23.80 | $23.85 | $23.85 | 744,500 |
| 2023-11-21 | $24.18 | $24.29 | $23.98 | $24.01 | $24.01 | 1,091,300 |
| 2023-11-20 | $24.00 | $24.21 | $23.88 | $24.13 | $24.13 | 1,121,000 |
| 2023-11-17 | $23.57 | $23.91 | $23.46 | $23.91 | $23.91 | 847,400 |
| 2023-11-16 | $23.85 | $23.85 | $23.49 | $23.64 | $23.64 | 1,392,950 |
| 2023-11-15 | $23.38 | $23.98 | $23.27 | $23.94 | $23.94 | 3,329,850 |
| 2023-11-14 | $23.39 | $23.45 | $23.18 | $23.31 | $23.31 | 753,100 |
| 2023-11-13 | $23.52 | $23.60 | $23.12 | $23.37 | $23.37 | 1,175,300 |
| 2023-11-10 | $23.55 | $23.72 | $23.10 | $23.61 | $23.61 | 1,037,200 |
| 2023-11-09 | $23.46 | $23.76 | $23.27 | $23.33 | $23.33 | 954,400 |
| 2023-11-08 | $23.70 | $23.70 | $23.10 | $23.51 | $23.51 | 948,100 |
| 2023-11-07 | $23.22 | $23.53 | $22.97 | $23.52 | $23.52 | 1,321,000 |
| 2023-11-06 | $22.89 | $23.38 | $22.59 | $23.21 | $23.21 | 1,502,400 |
| 2023-11-03 | $22.27 | $22.85 | $22.26 | $22.65 | $22.65 | 1,081,300 |
| 2023-11-02 | $22.50 | $22.66 | $22.34 | $22.40 | $22.40 | 843,700 |
| 2023-11-01 | $22.29 | $22.54 | $22.25 | $22.46 | $22.46 | 940,400 |
| 2023-10-31 | $22.11 | $22.70 | $22.11 | $22.34 | $22.34 | 1,148,900 |
| 2023-10-30 | $22.11 | $22.98 | $21.97 | $22.25 | $22.25 | 1,944,600 |
| 2023-10-27 | $21.82 | $22.75 | $21.82 | $22.71 | $22.71 | 982,000 |
| 2023-10-26 | $21.84 | $22.15 | $21.65 | $22.10 | $22.10 | 775,000 |
| 2023-10-25 | $21.82 | $22.32 | $21.82 | $22.10 | $22.10 | 1,045,560 |
| 2023-10-24 | $21.26 | $21.93 | $21.15 | $21.86 | $21.86 | 1,221,520 |
| 2023-10-23 | $21.86 | $21.86 | $20.89 | $21.10 | $21.10 | 1,252,100 |
| 2023-10-20 | $21.90 | $22.16 | $21.69 | $21.78 | $21.78 | 622,100 |
| 2023-10-19 | $21.86 | $22.29 | $21.61 | $21.88 | $21.88 | 630,000 |
| 2023-10-18 | $22.57 | $22.57 | $21.91 | $21.92 | $21.92 | 899,900 |
| 2023-10-17 | $22.54 | $22.75 | $22.34 | $22.55 | $22.55 | 535,600 |
| 2023-10-16 | $22.80 | $22.84 | $22.25 | $22.46 | $22.46 | 707,100 |
| 2023-10-13 | $23.26 | $23.26 | $22.59 | $22.68 | $22.68 | 903,600 |
| 2023-10-12 | $23.28 | $23.28 | $22.85 | $23.26 | $23.26 | 658,000 |
| 2023-10-11 | $23.10 | $23.28 | $22.88 | $23.10 | $23.10 | 711,500 |
| 2023-10-10 | $23.34 | $23.38 | $22.85 | $23.09 | $23.09 | 845,600 |
| 2023-10-09 | $23.74 | $23.78 | $23.07 | $23.11 | $23.11 | 970,400 |
| 2023-09-28 | $23.70 | $23.79 | $23.58 | $23.75 | $23.75 | 461,000 |
| 2023-09-27 | $23.40 | $23.83 | $23.26 | $23.53 | $23.53 | 766,100 |
| 2023-09-26 | $23.48 | $23.59 | $23.32 | $23.55 | $23.55 | 603,200 |
| 2023-09-25 | $23.69 | $23.74 | $23.36 | $23.51 | $23.51 | 746,930 |
| 2023-09-22 | $23.31 | $23.64 | $23.20 | $23.64 | $23.64 | 887,900 |
| 2023-09-21 | $23.61 | $23.72 | $23.20 | $23.27 | $23.27 | 694,200 |
| 2023-09-20 | $23.49 | $23.84 | $23.45 | $23.51 | $23.51 | 749,500 |
| 2023-09-19 | $24.07 | $24.21 | $23.62 | $23.64 | $23.64 | 776,200 |
| 2023-09-18 | $23.95 | $24.38 | $23.78 | $24.13 | $24.13 | 1,296,600 |
| 2023-09-15 | $24.09 | $24.21 | $23.80 | $23.98 | $23.98 | 1,327,800 |
| 2023-09-14 | $24.20 | $24.44 | $23.68 | $24.03 | $24.03 | 2,059,600 |
| 2023-09-13 | $24.66 | $24.71 | $24.14 | $24.46 | $24.46 | 1,130,400 |
| 2023-09-12 | $24.89 | $24.89 | $24.54 | $24.57 | $24.57 | 789,800 |
| 2023-09-11 | $24.56 | $25.00 | $24.35 | $24.83 | $24.83 | 1,276,300 |
| 2023-09-08 | $24.60 | $24.87 | $24.26 | $24.65 | $24.65 | 1,808,240 |
| 2023-09-07 | $25.40 | $25.74 | $24.57 | $24.57 | $24.57 | 2,712,000 |
| 2023-09-06 | $24.55 | $25.76 | $24.40 | $25.35 | $25.35 | 3,815,560 |
| 2023-09-05 | $24.49 | $24.78 | $24.39 | $24.57 | $24.57 | 1,635,400 |
| 2023-09-04 | $24.41 | $24.83 | $24.21 | $24.53 | $24.53 | 2,436,770 |
| 2023-09-01 | $24.50 | $24.99 | $23.98 | $24.41 | $24.41 | 3,880,430 |
| 2023-08-31 | $23.81 | $24.93 | $23.36 | $24.46 | $24.46 | 4,574,700 |
| 2023-08-30 | $23.91 | $24.23 | $23.60 | $23.78 | $23.78 | 1,125,520 |
| 2023-08-29 | $23.42 | $24.12 | $23.10 | $23.92 | $23.92 | 1,418,400 |
| 2023-08-28 | $24.36 | $24.48 | $23.14 | $23.25 | $23.25 | 1,400,650 |
| 2023-08-25 | $23.43 | $23.65 | $22.99 | $23.25 | $23.25 | 1,076,200 |
| 2023-08-24 | $23.70 | $23.87 | $23.26 | $23.47 | $23.47 | 689,800 |
| 2023-08-23 | $23.76 | $23.99 | $23.48 | $23.64 | $23.64 | 866,700 |
| 2023-08-22 | $24.12 | $24.27 | $23.45 | $23.72 | $23.72 | 1,146,400 |
| 2023-08-21 | $24.13 | $24.52 | $24.00 | $24.02 | $24.02 | 1,327,900 |
| 2023-08-18 | $24.40 | $24.55 | $24.00 | $24.10 | $24.10 | 949,100 |
| 2023-08-17 | $24.03 | $24.38 | $23.71 | $24.35 | $24.35 | 1,315,500 |
| 2023-08-16 | $24.37 | $24.46 | $23.96 | $24.00 | $24.00 | 1,419,000 |
| 2023-08-15 | $24.84 | $24.84 | $24.12 | $24.31 | $24.31 | 2,907,170 |
| 2023-08-14 | $24.75 | $25.08 | $24.55 | $24.84 | $24.84 | 1,594,800 |
| 2023-08-11 | $25.04 | $25.45 | $24.65 | $24.76 | $24.76 | 1,758,940 |
| 2023-08-10 | $24.90 | $25.16 | $24.88 | $25.08 | $25.08 | 735,200 |
| 2023-08-09 | $25.12 | $25.19 | $24.83 | $25.05 | $25.05 | 1,579,300 |
| 2023-08-08 | $25.23 | $25.42 | $24.98 | $25.35 | $25.35 | 1,575,100 |
| 2023-08-07 | $25.63 | $25.63 | $25.10 | $25.23 | $25.23 | 2,530,400 |
| 2023-08-04 | $26.22 | $26.22 | $25.40 | $25.66 | $25.66 | 2,999,050 |
| 2023-08-03 | $26.20 | $26.55 | $25.80 | $26.35 | $26.35 | 2,322,550 |
| 2023-08-02 | $26.61 | $27.05 | $26.07 | $26.35 | $26.35 | 3,269,400 |
| 2023-08-01 | $26.17 | $26.48 | $25.60 | $26.36 | $26.36 | 3,051,120 |
| 2023-07-31 | $26.45 | $26.52 | $25.89 | $26.20 | $26.20 | 3,034,300 |
| 2023-07-28 | $26.83 | $27.17 | $26.18 | $26.25 | $26.25 | 2,701,000 |
| 2023-07-27 | $27.50 | $27.53 | $26.50 | $26.65 | $26.65 | 4,696,270 |
| 2023-07-26 | $27.87 | $28.55 | $27.45 | $27.76 | $27.76 | 3,916,970 |
| 2023-07-25 | $28.55 | $29.11 | $27.44 | $27.74 | $27.74 | 6,135,200 |
| 2023-07-24 | $28.71 | $29.80 | $28.41 | $28.54 | $28.54 | 6,319,670 |
| 2023-07-21 | $27.81 | $30.60 | $27.34 | $29.25 | $29.25 | 10,271,060 |
| 2023-07-20 | $29.48 | $30.08 | $27.75 | $27.90 | $27.90 | 9,526,650 |
| 2023-07-19 | $28.69 | $30.22 | $26.69 | $29.50 | $29.50 | 14,268,400 |
| 2023-07-18 | $26.06 | $28.27 | $26.06 | $28.27 | $28.27 | 7,237,530 |
| 2023-07-17 | $24.61 | $25.93 | $24.50 | $25.70 | $25.70 | 5,740,720 |
| 2023-07-14 | $24.98 | $25.78 | $24.39 | $25.04 | $25.04 | 4,636,100 |
| 2023-07-13 | $24.61 | $25.60 | $24.54 | $25.20 | $25.20 | 9,399,960 |
| 2023-07-12 | $22.46 | $24.53 | $22.17 | $24.53 | $24.53 | 8,904,720 |
| 2023-07-11 | $21.72 | $22.40 | $21.59 | $22.30 | $22.30 | 1,576,900 |
| 2023-07-10 | $21.70 | $21.90 | $21.46 | $21.65 | $21.65 | 523,000 |
| 2023-07-07 | $21.68 | $21.71 | $21.12 | $21.64 | $21.64 | 659,700 |
| 2023-07-06 | $21.68 | $21.80 | $21.50 | $21.65 | $21.65 | 439,200 |
| 2023-07-05 | $21.77 | $21.79 | $21.61 | $21.62 | $21.62 | 379,400 |
| 2023-07-04 | $21.84 | $21.85 | $21.45 | $21.73 | $21.73 | 538,400 |
| 2023-07-03 | $21.68 | $21.88 | $21.54 | $21.72 | $21.72 | 796,300 |
| 2023-06-30 | $21.25 | $21.67 | $21.21 | $21.50 | $21.50 | 851,350 |
| 2023-06-29 | $20.96 | $21.20 | $20.80 | $21.15 | $21.15 | 655,350 |
| 2023-06-28 | $20.99 | $20.99 | $20.59 | $20.90 | $20.90 | 480,800 |
| 2023-06-27 | $20.64 | $20.95 | $20.31 | $20.89 | $20.89 | 550,200 |
| 2023-06-26 | $20.63 | $20.69 | $20.32 | $20.40 | $20.40 | 481,600 |
| 2023-06-21 | $20.57 | $20.81 | $20.51 | $20.63 | $20.63 | 532,650 |
| 2023-06-20 | $20.80 | $20.80 | $20.55 | $20.60 | $20.60 | 394,800 |
| 2023-06-19 | $20.79 | $20.98 | $20.60 | $20.64 | $20.64 | 521,700 |
| 2023-06-16 | $20.80 | $20.97 | $20.79 | $20.88 | $20.88 | 402,800 |
| 2023-06-15 | $20.80 | $20.89 | $20.63 | $20.84 | $20.84 | 522,500 |
| 2023-06-14 | $20.68 | $20.95 | $20.61 | $20.80 | $20.80 | 493,000 |
| 2023-06-13 | $20.72 | $20.79 | $20.61 | $20.70 | $20.70 | 335,300 |
| 2023-06-12 | $20.74 | $20.76 | $20.23 | $20.64 | $20.64 | 693,200 |
| 2023-06-09 | $20.76 | $20.92 | $20.66 | $20.77 | $20.77 | 476,000 |
| 2023-06-08 | $20.92 | $21.03 | $20.77 | $20.78 | $20.78 | 603,300 |
| 2023-06-07 | $20.53 | $20.93 | $20.38 | $20.87 | $20.87 | 1,373,480 |
| 2023-06-06 | $21.50 | $21.70 | $20.40 | $20.53 | $20.53 | 3,372,400 |
| 2023-06-05 | $23.98 | $24.44 | $23.61 | $24.28 | $22.36 | 3,321,550 |
| 2023-06-02 | $23.34 | $23.58 | $23.28 | $23.56 | $21.70 | 778,150 |
| 2023-06-01 | $23.44 | $23.54 | $23.30 | $23.34 | $21.50 | 622,800 |
| 2023-05-31 | $23.56 | $23.67 | $23.30 | $23.40 | $21.55 | 545,650 |
| 2023-05-30 | $23.49 | $23.80 | $23.22 | $23.39 | $21.54 | 1,068,300 |
| 2023-05-29 | $23.35 | $23.39 | $23.17 | $23.19 | $21.36 | 379,900 |
| 2023-05-26 | $23.31 | $23.32 | $23.03 | $23.25 | $21.41 | 435,150 |
| 2023-05-25 | $23.33 | $23.46 | $23.10 | $23.23 | $21.40 | 620,810 |
| 2023-05-24 | $23.33 | $23.73 | $23.05 | $23.48 | $21.63 | 1,037,200 |
| 2023-05-23 | $23.29 | $23.35 | $23.17 | $23.28 | $21.44 | 572,200 |
| 2023-05-22 | $22.85 | $23.25 | $22.78 | $23.24 | $23.24 | 817,500 |
| 2023-05-19 | $22.65 | $22.82 | $22.60 | $22.78 | $22.78 | 388,000 |
| 2023-05-18 | $22.75 | $22.85 | $22.56 | $22.72 | $22.72 | 490,600 |
| 2023-05-17 | $22.51 | $22.71 | $22.49 | $22.70 | $22.70 | 453,600 |
| 2023-05-16 | $22.73 | $22.73 | $22.40 | $22.47 | $22.47 | 531,680 |
| 2023-05-15 | $22.70 | $22.73 | $22.36 | $22.67 | $22.67 | 748,100 |
| 2023-05-12 | $22.68 | $22.72 | $22.48 | $22.58 | $22.58 | 386,600 |
| 2023-05-11 | $22.50 | $22.67 | $22.39 | $22.63 | $22.63 | 395,700 |
| 2023-05-10 | $22.48 | $22.54 | $22.31 | $22.47 | $22.47 | 375,100 |
| 2023-05-09 | $22.52 | $22.68 | $22.26 | $22.41 | $22.41 | 652,750 |
| 2023-05-08 | $22.31 | $22.55 | $22.19 | $22.45 | $22.45 | 679,650 |
| 2023-05-05 | $22.68 | $22.68 | $22.13 | $22.21 | $22.21 | 491,500 |
| 2023-05-04 | $22.34 | $22.37 | $22.10 | $22.32 | $22.32 | 795,340 |
| 2023-05-03 | $22.24 | $22.24 | $22.24 | $22.24 | $22.24 | 0 |
| 2023-05-02 | $22.24 | $22.24 | $22.24 | $22.24 | $22.24 | 0 |
| 2023-04-28 | $21.80 | $22.29 | $21.78 | $22.24 | $22.24 | 1,075,990 |
| 2023-04-27 | $21.43 | $22.25 | $21.43 | $21.88 | $21.88 | 1,557,400 |
| 2023-04-26 | $20.55 | $21.10 | $20.30 | $20.93 | $20.93 | 596,100 |
| 2023-04-25 | $21.60 | $21.60 | $20.38 | $20.70 | $20.70 | 837,300 |
| 2023-04-24 | $21.46 | $21.57 | $21.01 | $21.50 | $21.50 | 531,800 |
| 2023-04-21 | $21.62 | $21.80 | $21.36 | $21.38 | $21.38 | 574,300 |
| 2023-04-20 | $21.91 | $22.15 | $21.61 | $21.75 | $21.75 | 546,000 |
| 2023-04-19 | $22.27 | $22.33 | $21.93 | $21.97 | $21.97 | 502,600 |
| 2023-04-18 | $22.24 | $22.50 | $22.01 | $22.28 | $22.28 | 593,200 |
| 2023-04-17 | $22.02 | $22.25 | $21.98 | $22.24 | $22.24 | 628,750 |
| 2023-04-14 | $21.91 | $22.06 | $21.91 | $21.99 | $21.99 | 393,700 |
| 2023-04-13 | $22.28 | $22.28 | $21.89 | $21.97 | $21.97 | 504,300 |
| 2023-04-12 | $21.86 | $22.29 | $21.73 | $22.19 | $22.19 | 792,000 |
| 2023-04-11 | $21.84 | $21.92 | $21.56 | $21.92 | $21.92 | 695,700 |
| 2023-04-10 | $21.78 | $22.05 | $21.77 | $21.85 | $21.85 | 683,100 |
| 2023-04-07 | $21.90 | $21.99 | $21.85 | $21.95 | $21.95 | 537,900 |
| 2023-04-06 | $21.83 | $22.03 | $21.70 | $21.96 | $21.96 | 550,570 |
| 2023-04-05 | $21.93 | $21.93 | $21.93 | $21.93 | $21.93 | 0 |
| 2023-04-04 | $22.66 | $22.66 | $21.88 | $21.93 | $21.93 | 1,512,250 |
| 2023-04-03 | $22.50 | $22.66 | $22.37 | $22.62 | $22.62 | 651,100 |
| 2023-03-31 | $22.36 | $22.63 | $22.30 | $22.38 | $22.38 | 424,150 |
| 2023-03-30 | $22.35 | $22.47 | $22.15 | $22.30 | $22.30 | 575,850 |
| 2023-03-29 | $22.38 | $22.58 | $22.34 | $22.38 | $22.38 | 503,000 |
| 2023-03-28 | $22.61 | $22.92 | $22.40 | $22.45 | $22.45 | 817,000 |
| 2023-03-27 | $22.78 | $23.14 | $22.56 | $22.81 | $22.81 | 860,700 |
| 2023-03-24 | $22.75 | $22.76 | $22.53 | $22.74 | $22.74 | 493,700 |
| 2023-03-23 | $22.72 | $22.76 | $22.47 | $22.60 | $22.60 | 483,000 |
| 2023-03-22 | $22.67 | $22.96 | $22.64 | $22.75 | $22.75 | 758,600 |
| 2023-03-21 | $22.26 | $22.71 | $22.20 | $22.67 | $22.67 | 491,200 |
| 2023-03-20 | $22.53 | $22.53 | $22.10 | $22.26 | $22.26 | 617,500 |
| 2023-03-17 | $22.45 | $22.64 | $22.45 | $22.53 | $22.53 | 532,400 |
| 2023-03-16 | $22.67 | $22.67 | $22.31 | $22.42 | $22.42 | 592,500 |
| 2023-03-15 | $22.50 | $22.78 | $22.50 | $22.67 | $22.67 | 400,400 |
| 2023-03-14 | $22.88 | $23.00 | $22.26 | $22.47 | $22.47 | 821,100 |
| 2023-03-13 | $22.96 | $23.25 | $22.76 | $22.94 | $22.94 | 675,490 |
| 2023-03-10 | $23.53 | $23.53 | $23.04 | $23.08 | $23.08 | 947,850 |
| 2023-03-09 | $23.70 | $23.72 | $23.48 | $23.53 | $23.53 | 472,350 |
| 2023-03-08 | $23.40 | $23.65 | $23.16 | $23.61 | $23.61 | 752,200 |
| 2023-03-07 | $23.93 | $23.94 | $23.40 | $23.43 | $23.43 | 884,200 |
| 2023-03-06 | $24.03 | $24.18 | $23.75 | $23.87 | $23.87 | 953,600 |
| 2023-03-03 | $23.94 | $24.15 | $23.84 | $23.98 | $23.98 | 590,000 |
| 2023-03-02 | $24.13 | $24.39 | $23.97 | $23.98 | $23.98 | 996,320 |
| 2023-03-01 | $24.02 | $24.17 | $23.92 | $24.17 | $24.17 | 1,493,700 |
| 2023-02-28 | $23.91 | $24.08 | $23.68 | $24.02 | $24.02 | 936,600 |
| 2023-02-27 | $23.73 | $24.08 | $23.51 | $23.92 | $23.92 | 1,069,050 |
| 2023-02-24 | $24.00 | $24.09 | $23.65 | $23.70 | $23.70 | 1,239,100 |
| 2023-02-23 | $23.65 | $24.24 | $23.64 | $24.12 | $24.12 | 1,899,000 |
| 2023-02-22 | $23.83 | $24.05 | $23.68 | $23.83 | $23.83 | 682,300 |
| 2023-02-21 | $23.66 | $23.99 | $23.51 | $23.89 | $23.89 | 958,070 |
| 2023-02-20 | $23.58 | $23.64 | $23.30 | $23.62 | $23.62 | 676,400 |
| 2023-02-17 | $23.28 | $23.65 | $23.28 | $23.45 | $23.45 | 707,900 |
| 2023-02-16 | $23.99 | $24.03 | $23.20 | $23.29 | $23.29 | 1,468,400 |
| 2023-02-15 | $24.12 | $24.15 | $23.87 | $23.99 | $23.99 | 842,900 |
| 2023-02-14 | $24.08 | $24.12 | $23.86 | $24.11 | $24.11 | 1,075,300 |
| 2023-02-13 | $23.76 | $24.00 | $23.65 | $23.99 | $23.99 | 1,052,700 |
| 2023-02-10 | $23.94 | $24.00 | $23.65 | $23.76 | $23.76 | 697,700 |
| 2023-02-09 | $23.87 | $24.05 | $23.65 | $23.94 | $23.94 | 653,300 |
| 2023-02-08 | $23.77 | $24.02 | $23.70 | $23.80 | $23.80 | 808,700 |
| 2023-02-07 | $23.63 | $23.84 | $23.51 | $23.74 | $23.74 | 795,100 |
| 2023-02-06 | $23.77 | $23.77 | $23.29 | $23.55 | $23.55 | 852,600 |
| 2023-02-03 | $23.90 | $23.97 | $23.39 | $23.66 | $23.66 | 1,643,800 |
| 2023-02-02 | $24.22 | $24.25 | $23.89 | $23.90 | $23.90 | 1,328,500 |
| 2023-02-01 | $24.24 | $24.54 | $24.00 | $24.15 | $24.15 | 1,133,200 |
| 2023-01-31 | $23.98 | $24.29 | $23.91 | $24.20 | $24.20 | 1,138,000 |
| 2023-01-30 | $23.69 | $24.19 | $23.68 | $23.95 | $23.95 | 1,381,300 |
| 2023-01-20 | $23.58 | $23.84 | $23.45 | $23.63 | $23.63 | 727,600 |
| 2023-01-19 | $23.38 | $23.65 | $23.30 | $23.62 | $23.62 | 855,350 |
| 2023-01-18 | $23.25 | $23.39 | $23.05 | $23.35 | $23.35 | 744,300 |
| 2023-01-17 | $23.05 | $23.53 | $22.90 | $23.18 | $23.18 | 896,600 |
| 2023-01-16 | $23.30 | $23.30 | $22.75 | $22.99 | $22.99 | 1,347,390 |
| 2023-01-13 | $22.39 | $22.64 | $22.36 | $22.55 | $22.55 | 844,450 |
| 2023-01-12 | $22.39 | $22.65 | $22.23 | $22.39 | $22.39 | 630,300 |
| 2023-01-11 | $22.45 | $22.80 | $22.33 | $22.39 | $22.39 | 666,300 |
| 2023-01-10 | $22.60 | $22.85 | $22.46 | $22.51 | $22.51 | 793,900 |
| 2023-01-09 | $22.52 | $22.82 | $22.49 | $22.62 | $22.62 | 902,000 |
| 2023-01-06 | $22.36 | $22.70 | $22.33 | $22.48 | $22.48 | 708,390 |
| 2023-01-05 | $22.30 | $22.45 | $22.11 | $22.44 | $22.44 | 620,890 |
| 2023-01-04 | $22.26 | $22.54 | $22.12 | $22.23 | $22.23 | 605,500 |
| 2023-01-03 | $21.62 | $22.43 | $21.62 | $22.42 | $22.42 | 798,660 |
| 2023-01-02 | $21.77 | $21.77 | $21.77 | $21.77 | $21.77 | 0 |
| 2022-12-30 | $21.88 | $22.06 | $21.65 | $21.77 | $21.77 | 572,900 |
| 2022-12-29 | $21.61 | $22.08 | $21.60 | $21.80 | $21.80 | 483,090 |
| 2022-12-28 | $22.29 | $22.36 | $21.95 | $21.98 | $21.98 | 669,500 |
| 2022-12-27 | $21.95 | $22.37 | $21.78 | $22.32 | $22.32 | 959,300 |
| 2022-12-26 | $21.41 | $21.99 | $21.41 | $21.93 | $21.93 | 742,960 |
| 2022-12-23 | $21.88 | $22.18 | $21.30 | $21.40 | $21.40 | 1,269,400 |
| 2022-12-22 | $22.80 | $23.08 | $21.95 | $22.08 | $22.08 | 1,141,150 |
| 2022-12-21 | $22.82 | $23.25 | $22.60 | $22.95 | $22.95 | 759,330 |
| 2022-12-20 | $22.81 | $22.94 | $22.51 | $22.80 | $22.80 | 580,700 |
| 2022-12-19 | $23.35 | $23.55 | $22.73 | $22.81 | $22.81 | 1,013,200 |
| 2022-12-16 | $23.76 | $23.76 | $23.30 | $23.35 | $23.35 | 753,700 |
| 2022-12-15 | $23.85 | $23.97 | $23.72 | $23.77 | $23.77 | 779,400 |
| 2022-12-14 | $24.07 | $24.31 | $23.69 | $23.78 | $23.78 | 1,190,260 |
| 2022-12-13 | $24.25 | $24.44 | $23.93 | $23.99 | $23.99 | 982,050 |
| 2022-12-12 | $24.40 | $24.73 | $24.21 | $24.25 | $24.25 | 1,433,200 |
| 2022-12-09 | $24.28 | $24.52 | $24.03 | $24.40 | $24.40 | 1,288,300 |
| 2022-12-08 | $24.14 | $24.52 | $23.84 | $24.23 | $24.23 | 1,541,550 |
| 2022-12-07 | $23.70 | $24.75 | $23.48 | $24.18 | $24.18 | 2,550,600 |
| 2022-12-06 | $23.65 | $23.78 | $23.38 | $23.69 | $23.69 | 813,400 |
| 2022-12-05 | $23.51 | $23.67 | $23.48 | $23.66 | $23.66 | 921,700 |
| 2022-12-01 | $23.30 | $23.56 | $23.29 | $23.37 | $23.37 | 830,760 |
| 2022-11-30 | $23.26 | $23.35 | $23.00 | $23.13 | $23.13 | 632,600 |
| 2022-11-29 | $22.82 | $23.25 | $22.71 | $23.25 | $23.25 | 845,800 |
| 2022-11-28 | $23.12 | $23.12 | $22.62 | $22.82 | $22.82 | 790,100 |
| 2022-11-25 | $23.60 | $23.69 | $23.15 | $23.20 | $23.20 | 783,500 |
| 2022-11-24 | $23.55 | $23.83 | $23.28 | $23.71 | $23.71 | 866,160 |
| 2022-11-23 | $23.51 | $23.66 | $22.94 | $23.40 | $23.40 | 1,047,300 |
| 2022-11-22 | $23.64 | $23.94 | $23.45 | $23.50 | $23.50 | 856,240 |
| 2022-11-21 | $23.60 | $23.73 | $23.38 | $23.73 | $23.73 | 737,300 |
| 2022-11-18 | $23.88 | $24.25 | $23.58 | $23.59 | $23.59 | 1,282,350 |
| 2022-11-17 | $23.88 | $23.88 | $23.57 | $23.84 | $23.84 | 826,700 |
| 2022-11-16 | $24.02 | $24.14 | $23.77 | $23.86 | $23.86 | 798,350 |
| 2022-11-15 | $23.66 | $23.98 | $23.50 | $23.98 | $23.98 | 949,100 |
| 2022-11-14 | $23.88 | $23.96 | $23.56 | $23.65 | $23.65 | 899,500 |
| 2022-11-11 | $24.10 | $24.17 | $23.77 | $23.83 | $23.83 | 1,021,000 |
| 2022-11-10 | $23.78 | $23.97 | $23.51 | $23.62 | $23.62 | 822,100 |
| 2022-11-09 | $23.81 | $24.05 | $23.80 | $23.91 | $23.91 | 634,650 |
| 2022-11-08 | $24.05 | $24.08 | $23.75 | $23.89 | $23.89 | 764,600 |
| 2022-11-07 | $23.78 | $24.28 | $23.60 | $24.12 | $24.12 | 1,543,800 |
| 2022-11-04 | $23.08 | $23.81 | $23.02 | $23.80 | $23.80 | 1,554,800 |
| 2022-11-03 | $22.91 | $23.24 | $22.82 | $23.08 | $23.08 | 728,650 |
| 2022-11-02 | $23.30 | $23.30 | $23.01 | $23.06 | $23.06 | 771,400 |
| 2022-11-01 | $22.81 | $23.07 | $22.41 | $23.05 | $23.05 | 1,059,500 |
| 2022-10-31 | $22.16 | $23.09 | $22.16 | $22.59 | $22.59 | 1,054,320 |
| 2022-10-28 | $23.80 | $23.80 | $22.49 | $22.59 | $22.59 | 1,528,700 |
| 2022-10-27 | $23.86 | $23.90 | $23.55 | $23.78 | $23.78 | 1,139,150 |
| 2022-10-26 | $23.93 | $24.15 | $23.57 | $23.77 | $23.77 | 1,664,400 |
| 2022-10-25 | $23.56 | $23.85 | $23.00 | $23.81 | $23.81 | 1,185,300 |
| 2022-10-24 | $23.74 | $24.18 | $23.42 | $23.56 | $23.56 | 1,428,650 |
| 2022-10-21 | $23.70 | $24.13 | $23.48 | $23.66 | $23.66 | 894,300 |
| 2022-10-20 | $23.61 | $24.05 | $23.19 | $23.78 | $23.78 | 1,349,200 |
| 2022-10-19 | $23.79 | $23.97 | $23.61 | $23.62 | $23.62 | 856,200 |
| 2022-10-18 | $23.80 | $24.25 | $23.43 | $23.98 | $23.98 | 1,602,470 |
| 2022-10-17 | $23.42 | $23.95 | $23.10 | $23.67 | $23.67 | 1,138,580 |
| 2022-10-14 | $22.95 | $23.37 | $22.87 | $23.28 | $23.28 | 805,160 |
| 2022-10-13 | $22.80 | $22.99 | $22.51 | $22.82 | $22.82 | 757,100 |
| 2022-10-12 | $22.37 | $22.86 | $21.72 | $22.86 | $22.86 | 1,072,380 |
| 2022-10-11 | $21.80 | $22.38 | $21.60 | $22.22 | $22.22 | 889,300 |
| 2022-10-10 | $22.22 | $22.34 | $21.52 | $21.67 | $21.67 | 964,950 |
| 2022-09-30 | $22.71 | $22.83 | $22.01 | $22.07 | $22.07 | 1,140,900 |
| 2022-09-29 | $23.02 | $23.06 | $22.60 | $22.78 | $22.78 | 810,750 |
| 2022-09-28 | $23.25 | $23.46 | $22.77 | $22.78 | $22.78 | 873,750 |
| 2022-09-27 | $22.72 | $23.36 | $22.72 | $23.35 | $23.35 | 935,900 |
| 2022-09-26 | $23.20 | $23.37 | $22.68 | $22.77 | $22.77 | 906,050 |
| 2022-09-23 | $23.79 | $24.10 | $23.01 | $23.49 | $23.49 | 1,457,570 |
| 2022-09-22 | $23.45 | $24.01 | $23.45 | $23.69 | $23.69 | 1,300,200 |
| 2022-09-21 | $23.51 | $23.75 | $23.03 | $23.58 | $23.58 | 839,200 |
| 2022-09-20 | $23.30 | $23.78 | $23.30 | $23.46 | $23.46 | 784,110 |
| 2022-09-19 | $23.40 | $23.55 | $23.07 | $23.10 | $23.10 | 992,700 |
| 2022-09-16 | $23.84 | $23.95 | $23.40 | $23.55 | $23.55 | 1,038,800 |
| 2022-09-15 | $24.82 | $24.98 | $23.53 | $23.97 | $23.97 | 2,122,150 |
| 2022-09-14 | $24.99 | $25.27 | $24.73 | $24.89 | $24.89 | 1,091,700 |
| 2022-09-13 | $25.50 | $25.75 | $25.19 | $25.39 | $25.39 | 885,100 |
| 2022-09-12 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 0 |
| 2022-09-09 | $25.55 | $25.72 | $25.32 | $25.35 | $25.35 | 790,500 |
| 2022-09-08 | $26.24 | $26.40 | $25.50 | $25.52 | $25.52 | 1,216,300 |
| 2022-09-07 | $26.11 | $26.46 | $26.00 | $26.24 | $26.24 | 1,162,000 |
| 2022-09-06 | $25.76 | $26.30 | $25.55 | $26.30 | $26.30 | 1,486,300 |
| 2022-09-05 | $25.28 | $25.74 | $25.15 | $25.55 | $25.55 | 1,051,700 |
| 2022-09-02 | $25.17 | $25.62 | $25.03 | $25.38 | $25.38 | 1,175,400 |
| 2022-09-01 | $25.05 | $25.64 | $25.00 | $25.08 | $25.08 | 1,435,900 |
| 2022-08-31 | $26.58 | $26.59 | $25.14 | $25.29 | $25.29 | 2,458,400 |
| 2022-08-30 | $27.18 | $27.47 | $26.37 | $26.51 | $26.51 | 1,870,560 |
| 2022-08-29 | $27.17 | $27.64 | $26.95 | $27.22 | $27.22 | 2,372,500 |
| 2022-08-26 | $28.19 | $28.69 | $27.49 | $27.64 | $27.64 | 2,906,800 |
| 2022-08-25 | $28.26 | $28.55 | $27.52 | $27.98 | $27.98 | 1,799,500 |
| 2022-08-24 | $29.00 | $29.03 | $27.91 | $27.99 | $27.99 | 2,381,300 |
| 2022-08-23 | $28.80 | $29.10 | $28.52 | $28.95 | $28.95 | 1,818,000 |
| 2022-08-22 | $28.00 | $28.90 | $27.98 | $28.65 | $28.65 | 1,778,600 |
| 2022-08-19 | $28.88 | $29.00 | $28.08 | $28.15 | $28.15 | 1,704,480 |
| 2022-08-18 | $28.36 | $29.10 | $28.21 | $28.70 | $28.70 | 1,796,180 |
| 2022-08-17 | $28.82 | $28.97 | $28.30 | $28.50 | $28.50 | 2,059,680 |
| 2022-08-16 | $28.09 | $28.88 | $27.81 | $28.63 | $28.63 | 2,208,700 |
| 2022-08-15 | $27.91 | $28.22 | $27.68 | $28.00 | $28.00 | 1,701,700 |
| 2022-08-12 | $28.21 | $28.65 | $27.73 | $27.79 | $27.79 | 1,910,500 |
| 2022-08-11 | $28.38 | $28.65 | $28.13 | $28.20 | $28.20 | 2,369,290 |
| 2022-08-10 | $27.55 | $28.20 | $27.55 | $28.14 | $28.14 | 2,250,560 |
| 2022-08-09 | $26.56 | $28.50 | $26.53 | $27.70 | $27.70 | 3,129,700 |
| 2022-08-08 | $26.13 | $26.74 | $25.78 | $26.68 | $26.68 | 1,940,500 |
| 2022-08-05 | $25.28 | $26.08 | $25.07 | $26.08 | $26.08 | 1,776,800 |
| 2022-08-04 | $25.00 | $25.29 | $24.68 | $25.20 | $25.20 | 1,150,300 |
| 2022-08-03 | $25.00 | $25.60 | $24.63 | $24.80 | $24.80 | 1,771,400 |
| 2022-08-02 | $25.98 | $25.98 | $24.42 | $25.09 | $25.09 | 2,864,200 |
| 2022-08-01 | $25.68 | $26.25 | $25.65 | $26.23 | $26.23 | 1,425,300 |
| 2022-07-29 | $26.31 | $26.46 | $25.83 | $25.86 | $25.86 | 1,429,500 |
| 2022-07-28 | $26.02 | $26.55 | $25.97 | $26.35 | $26.35 | 1,920,800 |
| 2022-07-27 | $26.16 | $26.16 | $25.75 | $25.95 | $25.95 | 1,143,000 |
| 2022-07-26 | $25.99 | $26.18 | $25.43 | $26.16 | $26.16 | 1,465,300 |
| 2022-07-25 | $26.50 | $26.86 | $25.82 | $25.82 | $25.82 | 1,848,700 |
| 2022-07-22 | $26.71 | $26.96 | $26.01 | $26.40 | $26.40 | 1,524,600 |
| 2022-07-21 | $27.25 | $27.25 | $26.65 | $26.68 | $26.68 | 1,689,180 |
| 2022-07-20 | $27.56 | $27.58 | $27.04 | $27.16 | $27.16 | 1,723,500 |
| 2022-07-19 | $26.90 | $27.46 | $26.65 | $27.31 | $27.31 | 2,419,480 |
| 2022-07-18 | $26.30 | $26.87 | $26.21 | $26.78 | $26.78 | 2,269,720 |
| 2022-07-15 | $26.17 | $27.15 | $26.03 | $26.47 | $26.47 | 3,170,900 |
| 2022-07-14 | $25.87 | $26.33 | $25.63 | $26.17 | $26.17 | 2,405,900 |
| 2022-07-13 | $25.94 | $26.23 | $25.61 | $25.69 | $25.69 | 2,450,500 |
| 2022-07-12 | $26.76 | $26.91 | $25.90 | $25.91 | $25.91 | 3,222,600 |
| 2022-07-11 | $28.01 | $28.80 | $26.46 | $26.84 | $26.84 | 4,724,450 |
| 2022-07-08 | $28.83 | $28.83 | $27.36 | $27.71 | $27.71 | 3,263,900 |
| 2022-07-07 | $28.53 | $28.96 | $28.19 | $28.66 | $28.66 | 2,545,100 |
| 2022-07-06 | $30.25 | $30.27 | $28.08 | $28.28 | $28.28 | 4,094,950 |
| 2022-07-05 | $29.88 | $30.60 | $29.33 | $29.97 | $29.97 | 4,308,380 |
| 2022-07-04 | $29.03 | $30.11 | $28.31 | $29.91 | $29.91 | 4,671,200 |
| 2022-07-01 | $28.22 | $28.96 | $27.73 | $28.75 | $28.75 | 3,482,700 |
| 2022-06-30 | $27.94 | $28.45 | $27.70 | $28.15 | $28.15 | 2,336,510 |
| 2022-06-29 | $28.38 | $28.58 | $27.70 | $27.73 | $27.73 | 2,342,560 |
| 2022-06-28 | $29.10 | $29.10 | $28.10 | $28.60 | $28.60 | 2,855,550 |
| 2022-06-27 | $29.11 | $29.38 | $28.58 | $29.10 | $29.10 | 2,547,450 |
| 2022-06-24 | $28.90 | $29.58 | $28.36 | $29.06 | $29.06 | 2,917,300 |
| 2022-06-23 | $28.60 | $28.82 | $27.66 | $28.70 | $28.70 | 2,789,000 |
| 2022-06-22 | $27.87 | $29.66 | $27.79 | $28.59 | $28.59 | 4,495,000 |
| 2022-06-21 | $28.60 | $28.85 | $27.42 | $27.73 | $27.73 | 3,864,100 |
| 2022-06-20 | $29.73 | $30.88 | $28.35 | $28.60 | $28.60 | 6,701,600 |
| 2022-06-17 | $29.64 | $30.92 | $29.57 | $30.39 | $30.39 | 3,260,940 |
| 2022-06-16 | $30.33 | $30.72 | $29.51 | $29.89 | $29.89 | 3,370,900 |
| 2022-06-15 | $31.70 | $32.25 | $29.98 | $30.08 | $30.08 | 5,919,500 |
| 2022-06-14 | $29.52 | $32.15 | $29.23 | $31.31 | $31.31 | 6,467,910 |
| 2022-06-13 | $28.27 | $29.85 | $28.21 | $29.70 | $29.70 | 3,684,200 |
| 2022-06-10 | $27.48 | $28.80 | $27.31 | $28.47 | $28.47 | 2,789,100 |
| 2022-06-09 | $27.89 | $28.08 | $27.40 | $27.63 | $27.63 | 1,921,200 |
| 2022-06-08 | $28.36 | $28.55 | $27.45 | $27.88 | $27.88 | 2,481,500 |
| 2022-06-07 | $28.05 | $29.30 | $28.03 | $28.30 | $28.30 | 3,795,000 |
| 2022-06-06 | $26.95 | $29.40 | $26.85 | $28.28 | $28.28 | 4,667,600 |
| 2022-06-02 | $26.56 | $27.02 | $26.36 | $26.80 | $26.80 | 1,833,900 |
| 2022-06-01 | $26.49 | $26.97 | $26.32 | $26.56 | $26.56 | 2,485,400 |
| 2022-05-31 | $26.20 | $26.83 | $25.79 | $26.67 | $26.67 | 2,880,200 |
| 2022-05-30 | $25.80 | $26.44 | $25.62 | $26.22 | $26.22 | 2,508,500 |
| 2022-05-27 | $25.01 | $26.60 | $24.78 | $25.75 | $25.75 | 3,619,300 |
| 2022-05-26 | $25.27 | $25.60 | $24.43 | $25.17 | $25.17 | 1,786,200 |
| 2022-05-25 | $25.43 | $25.65 | $25.10 | $25.44 | $24.89 | 1,283,700 |
| 2022-05-24 | $26.72 | $26.72 | $25.40 | $25.40 | $24.85 | 2,086,100 |
| 2022-05-23 | $26.40 | $26.75 | $26.21 | $26.70 | $26.12 | 1,586,200 |
| 2022-05-20 | $26.15 | $26.46 | $25.96 | $26.40 | $25.83 | 1,650,600 |
| 2022-05-19 | $25.50 | $26.10 | $25.28 | $25.96 | $25.39 | 1,573,930 |
| 2022-05-18 | $26.22 | $26.44 | $25.81 | $25.86 | $25.30 | 1,483,500 |
| 2022-05-17 | $26.18 | $26.30 | $25.70 | $26.30 | $25.73 | 1,721,400 |
| 2022-05-16 | $26.33 | $26.88 | $25.94 | $26.03 | $25.46 | 2,574,700 |
| 2022-05-13 | $26.31 | $26.78 | $26.13 | $26.25 | $25.68 | 1,730,500 |
| 2022-05-12 | $25.55 | $26.46 | $25.41 | $26.30 | $25.73 | 2,270,900 |
| 2022-05-11 | $25.78 | $26.68 | $25.56 | $25.90 | $25.34 | 3,250,400 |
| 2022-05-10 | $24.83 | $25.78 | $24.74 | $25.68 | $25.12 | 2,384,800 |
| 2022-05-09 | $24.81 | $25.45 | $24.81 | $25.32 | $24.77 | 2,591,600 |
| 2022-05-06 | $24.57 | $25.24 | $24.13 | $25.15 | $24.60 | 3,996,300 |
| 2022-05-05 | $24.08 | $26.19 | $24.08 | $25.55 | $24.99 | 5,507,630 |
| 2022-05-04 | $24.65 | $24.65 | $24.65 | $24.65 | $24.11 | 0 |
| 2022-05-03 | $24.65 | $24.65 | $24.65 | $24.65 | $24.11 | 0 |
| 2022-04-29 | $22.80 | $24.72 | $22.60 | $24.65 | $24.11 | 4,592,400 |
| 2022-04-28 | $23.59 | $23.82 | $22.30 | $22.47 | $21.98 | 3,548,200 |
| 2022-04-27 | $22.49 | $24.07 | $21.91 | $23.82 | $23.30 | 3,897,100 |
| 2022-04-26 | $23.57 | $24.93 | $22.69 | $22.92 | $22.42 | 5,175,400 |
| 2022-04-25 | $26.80 | $26.80 | $24.05 | $24.05 | $23.53 | 6,944,110 |
| 2022-04-22 | $25.26 | $25.32 | $24.71 | $25.32 | $24.77 | 1,922,300 |
| 2022-04-21 | $24.09 | $24.23 | $23.00 | $23.02 | $22.52 | 2,023,900 |
| 2022-04-20 | $24.58 | $25.34 | $23.95 | $24.15 | $23.62 | 2,222,100 |
| 2022-04-19 | $24.40 | $25.05 | $24.23 | $24.60 | $24.06 | 1,631,100 |
| 2022-04-18 | $24.00 | $24.41 | $23.17 | $24.34 | $23.81 | 2,398,800 |
| 2022-04-15 | $24.97 | $25.19 | $24.10 | $24.19 | $23.66 | 1,827,100 |
| 2022-04-14 | $25.67 | $25.88 | $24.98 | $25.01 | $24.47 | 1,905,800 |
| 2022-04-13 | $25.86 | $26.46 | $25.60 | $25.60 | $25.04 | 1,697,100 |
| 2022-04-12 | $25.97 | $26.45 | $25.11 | $26.01 | $25.44 | 2,254,100 |
| 2022-04-11 | $26.39 | $26.92 | $25.88 | $26.02 | $25.45 | 2,348,600 |
| 2022-04-08 | $25.60 | $27.10 | $25.12 | $26.80 | $26.22 | 4,054,800 |
| 2022-04-07 | $27.44 | $27.72 | $25.55 | $25.67 | $25.11 | 4,809,090 |
| 2022-04-06 | $27.53 | $28.23 | $27.31 | $27.53 | $26.93 | 3,563,700 |
| 2022-04-05 | $27.65 | $27.65 | $27.65 | $27.65 | $27.05 | 0 |
| 2022-04-04 | $27.65 | $27.65 | $27.65 | $27.65 | $27.05 | 0 |
| 2022-04-01 | $27.90 | $28.96 | $27.27 | $27.65 | $27.05 | 5,748,200 |
| 2022-03-31 | $30.70 | $30.98 | $28.53 | $28.85 | $28.22 | 9,770,500 |
| 2022-03-30 | $28.27 | $31.11 | $27.31 | $30.40 | $29.74 | 13,156,280 |
| 2022-03-29 | $28.38 | $29.30 | $28.06 | $28.28 | $27.66 | 5,747,000 |
| 2022-03-28 | $26.87 | $30.31 | $26.78 | $28.75 | $28.12 | 7,808,850 |
| 2022-03-25 | $27.18 | $28.84 | $26.71 | $27.55 | $26.95 | 4,700,800 |
| 2022-03-24 | $26.77 | $27.15 | $26.13 | $26.69 | $26.11 | 2,410,600 |
| 2022-03-23 | $26.47 | $26.78 | $25.96 | $26.55 | $25.97 | 2,481,670 |
| 2022-03-22 | $27.85 | $27.98 | $26.16 | $26.20 | $25.63 | 4,198,100 |
| 2022-03-21 | $28.22 | $29.39 | $27.56 | $28.00 | $27.39 | 6,077,500 |
| 2022-03-18 | $28.44 | $28.44 | $26.09 | $27.68 | $27.08 | 7,290,780 |
| 2022-03-17 | $24.16 | $26.46 | $24.16 | $26.10 | $25.53 | 4,488,780 |
| 2022-03-16 | $23.25 | $24.10 | $22.56 | $24.05 | $23.53 | 1,655,800 |
| 2022-03-15 | $24.45 | $24.86 | $23.16 | $23.16 | $22.66 | 1,475,100 |
| 2022-03-14 | $25.46 | $25.53 | $24.58 | $24.60 | $24.06 | 1,091,400 |
| 2022-03-11 | $25.29 | $25.91 | $24.83 | $25.85 | $25.29 | 1,122,900 |
| 2022-03-10 | $25.54 | $26.08 | $25.39 | $25.49 | $24.94 | 1,266,990 |
| 2022-03-09 | $25.54 | $25.91 | $23.99 | $25.26 | $24.71 | 2,257,000 |
| 2022-03-08 | $26.17 | $26.75 | $25.40 | $25.53 | $24.97 | 1,261,600 |
| 2022-03-07 | $26.90 | $27.52 | $26.45 | $26.55 | $25.97 | 1,066,600 |
| 2022-03-04 | $27.75 | $27.89 | $27.04 | $27.16 | $26.57 | 979,400 |
| 2022-03-03 | $28.35 | $28.57 | $27.72 | $27.91 | $27.30 | 999,500 |
| 2022-03-02 | $27.83 | $28.40 | $27.80 | $28.23 | $27.62 | 938,500 |
| 2022-03-01 | $28.18 | $28.70 | $27.85 | $27.99 | $27.38 | 1,224,600 |
| 2022-02-28 | $28.71 | $28.71 | $27.84 | $28.18 | $27.57 | 1,414,100 |
| 2022-02-25 | $28.55 | $29.12 | $28.41 | $28.71 | $28.09 | 1,468,600 |
| 2022-02-24 | $28.72 | $29.45 | $27.91 | $28.37 | $27.75 | 2,405,900 |
| 2022-02-23 | $28.10 | $28.89 | $28.06 | $28.74 | $28.11 | 1,452,500 |
| 2022-02-22 | $27.99 | $28.50 | $27.31 | $28.14 | $27.53 | 1,436,180 |
| 2022-02-21 | $27.72 | $28.11 | $27.56 | $28.05 | $27.44 | 870,780 |
| 2022-02-18 | $27.62 | $28.18 | $27.49 | $27.78 | $27.18 | 979,200 |
| 2022-02-17 | $28.07 | $28.36 | $27.72 | $27.89 | $27.28 | 1,447,500 |
| 2022-02-16 | $28.27 | $28.40 | $27.59 | $28.19 | $27.58 | 1,740,860 |
| 2022-02-15 | $27.18 | $28.40 | $27.01 | $28.33 | $27.71 | 2,677,710 |
| 2022-02-14 | $26.71 | $27.26 | $26.10 | $27.14 | $26.55 | 1,370,290 |
| 2022-02-11 | $26.89 | $27.16 | $26.61 | $26.65 | $26.07 | 1,012,300 |
| 2022-02-10 | $27.05 | $27.20 | $26.71 | $26.98 | $26.39 | 994,300 |
| 2022-02-09 | $26.99 | $27.20 | $26.63 | $27.05 | $26.46 | 1,098,400 |
| 2022-02-08 | $26.84 | $26.94 | $26.20 | $26.86 | $26.28 | 1,398,800 |
| 2022-02-07 | $26.28 | $26.90 | $25.55 | $26.53 | $25.95 | 2,169,130 |
| 2022-02-04 | $25.84 | $25.84 | $25.84 | $25.84 | $25.28 | 0 |
| 2022-02-03 | $25.84 | $25.84 | $25.84 | $25.84 | $25.28 | 0 |
| 2022-02-02 | $25.84 | $25.84 | $25.84 | $25.84 | $25.28 | 0 |
| 2022-02-01 | $25.84 | $25.84 | $25.84 | $25.84 | $25.28 | 0 |
| 2022-01-28 | $24.13 | $26.35 | $24.13 | $25.84 | $25.28 | 3,833,850 |
| 2022-01-27 | $26.02 | $26.23 | $23.66 | $24.25 | $23.72 | 2,247,400 |
| 2022-01-26 | $26.39 | $26.65 | $25.93 | $26.10 | $25.53 | 1,525,020 |
| 2022-01-25 | $27.04 | $27.22 | $26.32 | $26.35 | $25.78 | 1,564,400 |
| 2022-01-24 | $27.23 | $27.59 | $26.62 | $27.09 | $26.50 | 1,436,800 |
| 2022-01-21 | $27.32 | $28.05 | $26.20 | $27.38 | $26.78 | 3,418,810 |
| 2022-01-20 | $29.20 | $29.50 | $27.45 | $27.52 | $26.92 | 6,613,420 |
| 2022-01-19 | $27.23 | $27.59 | $26.68 | $26.95 | $26.36 | 844,300 |
| 2022-01-18 | $27.40 | $27.40 | $26.91 | $27.23 | $26.64 | 987,100 |
| 2022-01-17 | $27.60 | $27.90 | $27.10 | $27.24 | $26.65 | 1,404,500 |
| 2022-01-14 | $27.48 | $28.60 | $27.48 | $27.50 | $26.90 | 1,520,650 |
| 2022-01-13 | $28.20 | $28.20 | $27.51 | $27.69 | $27.09 | 1,180,550 |
| 2022-01-12 | $26.91 | $28.60 | $26.80 | $28.20 | $27.59 | 2,939,640 |
| 2022-01-11 | $27.22 | $27.47 | $26.73 | $26.95 | $26.36 | 1,230,500 |
| 2022-01-10 | $27.42 | $27.60 | $26.47 | $27.22 | $26.63 | 1,594,350 |
| 2022-01-07 | $28.90 | $28.90 | $27.20 | $27.39 | $26.79 | 3,056,140 |
| 2022-01-06 | $27.52 | $30.28 | $27.49 | $28.27 | $27.65 | 4,109,200 |
| 2022-01-05 | $29.77 | $29.77 | $27.06 | $27.54 | $26.94 | 5,868,460 |
| 2022-01-04 | $28.01 | $30.69 | $27.91 | $29.92 | $29.27 | 7,409,950 |
| 2022-01-03 | $27.90 | $27.90 | $27.90 | $27.90 | $27.29 | 0 |
| 2021-12-31 | $27.72 | $28.27 | $27.56 | $27.90 | $27.29 | 1,068,700 |
| 2021-12-30 | $27.46 | $28.13 | $27.36 | $27.75 | $27.15 | 1,456,800 |
| 2021-12-29 | $27.58 | $27.77 | $27.12 | $27.46 | $26.86 | 1,246,100 |
| 2021-12-28 | $27.00 | $27.24 | $26.83 | $27.20 | $26.61 | 972,500 |
| 2021-12-27 | $26.36 | $27.51 | $26.16 | $27.13 | $26.54 | 1,843,540 |
| 2021-12-24 | $27.66 | $27.76 | $26.30 | $26.31 | $25.74 | 1,836,000 |
| 2021-12-23 | $28.12 | $28.27 | $27.50 | $27.65 | $27.05 | 1,450,300 |
| 2021-12-22 | $28.26 | $28.50 | $27.61 | $28.09 | $27.48 | 1,681,500 |
| 2021-12-21 | $27.65 | $28.20 | $27.35 | $28.20 | $27.59 | 1,402,400 |
| 2021-12-20 | $28.58 | $28.74 | $27.53 | $27.60 | $27.00 | 1,914,900 |
| 2021-12-17 | $29.79 | $29.82 | $28.78 | $28.91 | $28.28 | 1,912,200 |
| 2021-12-16 | $28.80 | $29.64 | $28.76 | $29.50 | $28.86 | 2,076,200 |
| 2021-12-15 | $29.35 | $29.66 | $28.92 | $29.20 | $28.56 | 1,514,900 |
| 2021-12-14 | $29.86 | $30.35 | $29.16 | $29.28 | $28.64 | 2,173,500 |
| 2021-12-13 | $29.01 | $30.20 | $29.01 | $29.87 | $29.22 | 2,278,700 |
| 2021-12-10 | $28.90 | $30.77 | $28.80 | $29.50 | $28.86 | 3,273,800 |
| 2021-12-09 | $29.20 | $29.57 | $28.50 | $29.11 | $28.48 | 3,142,600 |
| 2021-12-08 | $28.49 | $29.37 | $28.26 | $28.98 | $28.35 | 3,046,600 |
| 2021-12-07 | $29.18 | $29.48 | $27.55 | $28.49 | $27.87 | 4,411,860 |
| 2021-12-06 | $30.43 | $30.78 | $28.96 | $29.17 | $28.54 | 4,495,100 |
| 2021-12-03 | $30.60 | $30.60 | $30.60 | $30.60 | $29.93 | 3,920,700 |
| 2021-12-02 | $30.86 | $30.86 | $30.86 | $30.86 | $30.19 | 4,904,500 |
| 2021-12-01 | $30.92 | $32.30 | $30.49 | $31.85 | $31.16 | 6,423,210 |
| 2021-11-30 | $31.50 | $32.35 | $30.90 | $31.15 | $30.47 | 5,363,810 |
| 2021-11-29 | $29.94 | $32.32 | $29.65 | $31.60 | $30.91 | 8,450,360 |
| 2021-11-26 | $30.18 | $31.63 | $29.41 | $30.69 | $30.02 | 7,080,950 |
| 2021-11-25 | $30.00 | $30.80 | $29.29 | $30.55 | $29.89 | 6,007,550 |
| 2021-11-24 | $31.56 | $31.90 | $29.80 | $30.31 | $29.65 | 7,335,200 |
| 2021-11-23 | $31.98 | $32.88 | $31.31 | $31.31 | $30.63 | 7,190,720 |
| 2021-11-22 | $32.00 | $32.86 | $31.00 | $32.43 | $31.72 | 9,090,470 |
| 2021-11-19 | $32.06 | $32.97 | $31.11 | $31.88 | $31.19 | 8,525,400 |
| 2021-11-18 | $31.46 | $33.96 | $30.50 | $33.00 | $32.28 | 11,466,050 |
| 2021-11-17 | $30.95 | $32.19 | $30.49 | $31.45 | $30.77 | 11,005,950 |
| 2021-11-16 | $32.40 | $32.86 | $31.53 | $31.53 | $30.84 | 13,647,470 |
| 2021-11-15 | $37.00 | $37.78 | $35.03 | $35.03 | $34.27 | 6,746,500 |
| 2021-11-12 | $39.80 | $41.50 | $37.62 | $38.92 | $38.07 | 21,089,500 |
| 2021-11-11 | $33.93 | $37.73 | $33.73 | $37.73 | $36.91 | 16,094,900 |
| 2021-11-10 | $32.40 | $35.24 | $32.04 | $34.30 | $33.55 | 13,547,800 |
| 2021-11-09 | $31.20 | $32.58 | $30.80 | $32.04 | $31.34 | 5,891,750 |
| 2021-11-08 | $31.25 | $32.36 | $30.81 | $31.50 | $30.81 | 4,718,100 |
| 2021-11-05 | $34.82 | $34.82 | $34.82 | $34.82 | $34.06 | 5,273,300 |
| 2021-11-04 | $35.64 | $35.88 | $33.10 | $34.82 | $34.06 | 4,746,100 |
| 2021-11-03 | $36.29 | $36.46 | $34.73 | $34.78 | $34.02 | 5,694,000 |
| 2021-11-02 | $41.07 | $43.43 | $36.30 | $36.30 | $35.51 | 7,514,600 |
| 2021-11-01 | $37.56 | $40.33 | $36.12 | $40.33 | $39.45 | 3,323,120 |
| 2021-10-29 | $38.35 | $38.80 | $36.31 | $36.66 | $35.86 | 3,106,370 |
| 2021-10-28 | $38.05 | $38.48 | $35.00 | $37.23 | $36.42 | 5,997,170 |
| 2021-10-27 | $38.90 | $39.01 | $37.25 | $38.18 | $37.35 | 4,334,940 |
| 2021-10-26 | $38.00 | $40.47 | $37.50 | $37.78 | $36.96 | 7,988,370 |
| 2021-10-25 | $33.18 | $37.86 | $33.18 | $37.86 | $37.04 | 5,158,900 |
| 2021-10-22 | $36.00 | $37.91 | $33.90 | $34.42 | $33.67 | 9,375,900 |
| 2021-10-21 | $31.27 | $34.46 | $31.27 | $34.46 | $33.71 | 4,296,800 |
| 2021-10-20 | $28.67 | $31.33 | $28.01 | $31.33 | $30.65 | 3,781,000 |
| 2021-10-19 | $28.50 | $28.86 | $27.53 | $28.48 | $27.86 | 3,665,900 |
| 2021-10-18 | $28.00 | $29.00 | $26.00 | $28.80 | $28.17 | 6,501,950 |
| 2021-10-15 | $26.99 | $29.38 | $26.81 | $28.12 | $27.51 | 9,890,150 |
| 2021-10-14 | $25.05 | $26.92 | $24.55 | $26.71 | $26.13 | 5,893,340 |
| 2021-10-13 | $26.37 | $26.44 | $24.00 | $25.74 | $25.18 | 9,653,560 |
| 2021-10-12 | $27.83 | $28.30 | $25.53 | $26.30 | $25.73 | 8,697,500 |
| 2021-10-11 | $30.44 | $31.39 | $27.42 | $27.44 | $26.84 | 8,467,100 |
| 2021-10-08 | $35.90 | $36.00 | $30.47 | $30.47 | $29.81 | 6,511,100 |
| 2021-10-07 | $33.85 | $33.85 | $33.85 | $33.85 | $33.11 | 0 |
| 2021-10-06 | $33.85 | $33.85 | $33.85 | $33.85 | $33.11 | 0 |
| 2021-09-30 | $31.65 | $34.97 | $31.56 | $33.85 | $33.11 | 12,363,520 |
| 2021-09-29 | $31.35 | $35.00 | $31.35 | $35.00 | $34.24 | 12,612,550 |
| 2021-09-28 | $30.14 | $32.79 | $30.00 | $31.82 | $31.13 | 11,694,320 |
| 2021-09-27 | $31.17 | $33.45 | $29.81 | $29.81 | $29.16 | 14,731,900 |
| 2021-09-24 | $34.53 | $37.37 | $33.12 | $33.12 | $32.40 | 16,144,400 |
| 2021-09-23 | $34.77 | $37.18 | $34.13 | $36.80 | $36.00 | 18,539,930 |
| 2021-09-22 | $33.80 | $33.80 | $32.31 | $33.80 | $33.06 | 16,898,680 |
| 2021-09-21 | $30.73 | $30.73 | $30.73 | $30.73 | $30.06 | 0 |
| 2021-09-20 | $30.73 | $30.73 | $30.73 | $30.73 | $30.06 | 0 |
| 2021-09-17 | $30.73 | $30.73 | $30.73 | $30.73 | $30.06 | 1,823,340 |
| 2021-09-16 | $27.94 | $27.94 | $27.68 | $27.94 | $27.33 | 6,534,710 |
| 2021-09-15 | $25.00 | $25.40 | $24.50 | $25.40 | $24.85 | 1,815,140 |
| 2021-09-14 | $22.47 | $23.80 | $22.21 | $23.09 | $22.59 | 4,540,550 |
| 2021-09-13 | $22.36 | $23.03 | $22.26 | $22.60 | $22.11 | 2,484,480 |
| 2021-09-10 | $22.21 | $22.67 | $21.75 | $22.36 | $21.87 | 2,344,380 |
| 2021-09-09 | $22.16 | $22.48 | $22.03 | $22.26 | $21.78 | 1,856,760 |
| 2021-09-08 | $21.36 | $22.36 | $21.22 | $22.31 | $21.82 | 3,425,540 |
| 2021-09-07 | $20.77 | $21.80 | $20.77 | $21.36 | $20.90 | 2,158,440 |
| 2021-09-06 | $20.82 | $20.86 | $20.26 | $20.77 | $20.32 | 1,083,820 |
| 2021-09-03 | $20.65 | $21.35 | $20.47 | $20.66 | $20.21 | 1,696,330 |
| 2021-09-02 | $20.22 | $20.77 | $20.11 | $20.66 | $20.21 | 1,313,110 |
| 2021-09-01 | $20.67 | $21.05 | $20.05 | $20.31 | $19.87 | 1,856,000 |
| 2021-08-31 | $20.80 | $21.10 | $20.63 | $20.77 | $20.32 | 1,341,300 |
| 2021-08-30 | $21.02 | $21.39 | $20.57 | $20.73 | $20.28 | 2,050,900 |
| 2021-08-27 | $21.49 | $21.49 | $20.93 | $21.02 | $20.56 | 1,820,800 |
| 2021-08-26 | $21.47 | $21.94 | $20.95 | $21.55 | $21.08 | 2,968,970 |
| 2021-08-25 | $21.28 | $21.71 | $21.01 | $21.70 | $21.23 | 2,013,300 |
| 2021-08-24 | $20.80 | $21.50 | $20.80 | $21.23 | $20.77 | 2,232,840 |
| 2021-08-23 | $21.00 | $21.33 | $20.73 | $20.92 | $20.46 | 1,957,050 |
| 2021-08-20 | $20.52 | $21.05 | $20.20 | $20.97 | $20.51 | 1,750,990 |
| 2021-08-19 | $20.40 | $20.65 | $19.95 | $20.52 | $20.07 | 1,180,840 |
| 2021-08-18 | $20.60 | $20.62 | $20.15 | $20.43 | $19.99 | 1,308,640 |
| 2021-08-17 | $20.56 | $20.98 | $20.15 | $20.26 | $19.82 | 1,980,910 |
| 2021-08-16 | $20.57 | $21.14 | $20.50 | $20.65 | $20.20 | 2,511,970 |
| 2021-08-13 | $20.46 | $21.19 | $20.30 | $20.60 | $20.15 | 3,281,640 |
| 2021-08-12 | $19.61 | $20.58 | $19.52 | $20.46 | $20.01 | 3,016,320 |
| 2021-08-11 | $19.95 | $20.12 | $19.59 | $19.61 | $19.18 | 1,616,500 |
| 2021-08-10 | $19.79 | $20.18 | $19.75 | $19.93 | $19.50 | 1,436,800 |
| 2021-08-09 | $19.60 | $19.86 | $19.46 | $19.79 | $19.36 | 1,034,920 |
| 2021-08-06 | $19.47 | $19.60 | $19.33 | $19.55 | $19.12 | 891,390 |
| 2021-08-05 | $19.48 | $19.59 | $19.31 | $19.36 | $18.94 | 598,000 |
| 2021-08-04 | $19.42 | $19.65 | $19.30 | $19.50 | $19.08 | 801,070 |
| 2021-08-03 | $19.17 | $19.70 | $19.17 | $19.42 | $19.00 | 1,218,450 |
| 2021-08-02 | $18.94 | $19.31 | $18.73 | $19.28 | $18.86 | 648,690 |
| 2021-07-30 | $18.51 | $18.95 | $18.42 | $18.95 | $18.54 | 715,770 |
| 2021-07-29 | $18.60 | $18.66 | $18.38 | $18.51 | $18.11 | 606,970 |
| 2021-07-28 | $18.86 | $18.91 | $17.90 | $18.24 | $17.84 | 1,233,170 |
| 2021-07-27 | $19.31 | $19.56 | $19.04 | $19.04 | $18.63 | 920,000 |
| 2021-07-26 | $19.47 | $19.51 | $19.03 | $19.23 | $18.81 | 684,500 |
| 2021-07-23 | $19.73 | $19.83 | $19.29 | $19.37 | $18.95 | 796,300 |
| 2021-07-22 | $19.58 | $19.86 | $19.50 | $19.67 | $19.24 | 1,068,270 |
| 2021-07-21 | $19.20 | $19.72 | $19.20 | $19.61 | $19.18 | 943,300 |
| 2021-07-20 | $19.44 | $19.54 | $19.08 | $19.20 | $18.78 | 763,200 |
| 2021-07-19 | $19.66 | $19.84 | $19.41 | $19.49 | $19.07 | 779,500 |
| 2021-07-16 | $19.77 | $19.93 | $19.60 | $19.82 | $19.39 | 1,378,600 |
| 2021-07-15 | $19.60 | $19.88 | $19.21 | $19.76 | $19.33 | 1,754,200 |
| 2021-07-14 | $19.40 | $19.61 | $19.28 | $19.40 | $18.98 | 970,820 |
| 2021-07-13 | $19.69 | $19.69 | $19.30 | $19.37 | $18.95 | 1,103,600 |
| 2021-07-12 | $19.15 | $19.68 | $18.98 | $19.66 | $19.23 | 1,288,890 |
| 2021-07-09 | $18.61 | $19.10 | $18.61 | $19.05 | $18.64 | 580,820 |
| 2021-07-08 | $19.03 | $19.03 | $18.67 | $18.72 | $18.31 | 335,920 |
| 2021-07-07 | $18.85 | $19.05 | $18.84 | $18.91 | $18.50 | 331,800 |
| 2021-07-06 | $18.57 | $19.03 | $18.50 | $18.99 | $18.58 | 683,900 |
| 2021-07-05 | $18.50 | $18.63 | $18.42 | $18.61 | $18.20 | 367,700 |
| 2021-07-02 | $18.78 | $18.81 | $18.36 | $18.40 | $18.00 | 435,680 |
| 2021-07-01 | $19.06 | $19.06 | $18.60 | $18.63 | $18.22 | 500,300 |
| 2021-06-30 | $18.92 | $19.09 | $18.81 | $19.02 | $18.61 | 392,610 |
| 2021-06-29 | $19.12 | $19.21 | $18.67 | $18.78 | $18.37 | 734,800 |
| 2021-06-28 | $19.60 | $19.60 | $19.20 | $19.21 | $18.79 | 511,800 |
| 2021-06-25 | $19.73 | $19.73 | $19.33 | $19.47 | $19.05 | 677,890 |
| 2021-06-24 | $19.71 | $19.85 | $19.42 | $19.61 | $19.18 | 768,060 |
| 2021-06-23 | $19.28 | $19.95 | $19.19 | $19.74 | $19.31 | 1,158,000 |
| 2021-06-22 | $19.43 | $19.43 | $19.15 | $19.28 | $18.86 | 646,320 |
| 2021-06-21 | $19.03 | $19.36 | $19.01 | $19.33 | $18.91 | 667,640 |
| 2021-06-18 | $19.36 | $19.36 | $18.98 | $19.06 | $18.65 | 537,000 |
| 2021-06-17 | $19.56 | $19.59 | $19.27 | $19.37 | $18.75 | 468,040 |
| 2021-06-16 | $19.48 | $19.59 | $19.31 | $19.46 | $18.84 | 516,580 |
| 2021-06-15 | $19.69 | $19.69 | $19.20 | $19.46 | $18.84 | 546,720 |
| 2021-06-14 | $19.47 | $19.47 | $19.47 | $19.47 | $18.85 | 0 |
| 2021-06-11 | $19.74 | $19.89 | $19.43 | $19.47 | $18.85 | 745,000 |
| 2021-06-10 | $20.00 | $20.07 | $19.58 | $19.66 | $19.03 | 1,123,950 |
| 2021-06-09 | $19.90 | $20.08 | $19.65 | $20.03 | $19.39 | 1,238,260 |
| 2021-06-08 | $19.80 | $20.25 | $19.67 | $20.01 | $19.37 | 1,591,880 |
| 2021-06-07 | $19.76 | $19.95 | $19.50 | $19.70 | $19.07 | 1,056,560 |
| 2021-06-04 | $19.51 | $19.85 | $19.38 | $19.76 | $19.13 | 1,749,600 |
| 2021-06-03 | $19.06 | $19.99 | $19.06 | $19.59 | $18.96 | 2,380,760 |
| 2021-06-02 | $19.36 | $19.36 | $18.96 | $19.06 | $18.45 | 1,159,840 |
| 2021-06-01 | $19.26 | $19.36 | $19.03 | $19.29 | $18.67 | 926,190 |
| 2021-05-31 | $18.82 | $19.39 | $18.82 | $19.24 | $18.63 | 1,383,320 |
| 2021-05-28 | $18.65 | $19.12 | $18.65 | $18.82 | $18.22 | 1,014,920 |
| 2021-05-27 | $18.73 | $18.85 | $18.64 | $18.70 | $18.10 | 484,500 |
| 2021-05-26 | $18.39 | $18.76 | $18.33 | $18.73 | $18.13 | 679,440 |
| 2021-05-25 | $18.34 | $18.44 | $18.30 | $18.41 | $17.82 | 472,540 |
| 2021-05-24 | $18.20 | $18.47 | $18.20 | $18.38 | $17.79 | 317,200 |
| 2021-05-21 | $18.59 | $18.66 | $18.34 | $18.36 | $17.77 | 501,700 |
| 2021-05-20 | $18.56 | $18.85 | $18.00 | $18.61 | $18.02 | 985,020 |
| 2021-05-19 | $18.70 | $18.80 | $18.51 | $18.56 | $17.97 | 635,400 |
| 2021-05-18 | $18.71 | $18.84 | $18.60 | $18.83 | $18.23 | 448,240 |
| 2021-05-17 | $18.96 | $18.99 | $18.58 | $18.77 | $18.17 | 614,900 |
| 2021-05-14 | $18.87 | $19.07 | $18.65 | $18.97 | $18.36 | 978,860 |
| 2021-05-13 | $18.76 | $18.91 | $18.62 | $18.73 | $18.13 | 628,900 |
| 2021-05-12 | $18.60 | $18.90 | $18.52 | $18.78 | $18.18 | 657,320 |
| 2021-05-11 | $18.80 | $18.86 | $18.33 | $18.66 | $18.06 | 978,820 |
| 2021-05-10 | $19.38 | $19.45 | $18.75 | $18.86 | $18.26 | 1,110,200 |
| 2021-05-07 | $19.27 | $19.51 | $18.97 | $19.33 | $18.71 | 1,350,780 |
| 2021-05-06 | $18.90 | $19.28 | $18.72 | $19.27 | $18.65 | 1,459,970 |
| 2021-05-05 | $18.88 | $18.88 | $18.88 | $18.88 | $18.28 | 0 |
| 2021-05-04 | $18.88 | $18.88 | $18.88 | $18.88 | $18.28 | 0 |
| 2021-04-30 | $18.55 | $18.97 | $18.43 | $18.88 | $18.28 | 1,039,060 |
| 2021-04-29 | $18.49 | $19.10 | $18.42 | $18.69 | $18.09 | 1,261,590 |
| 2021-04-28 | $18.24 | $19.50 | $18.20 | $18.76 | $18.16 | 2,216,180 |
| 2021-04-27 | $18.05 | $18.05 | $17.89 | $18.00 | $17.43 | 294,900 |
| 2021-04-26 | $17.95 | $18.29 | $17.88 | $18.05 | $17.47 | 396,920 |
| 2021-04-23 | $18.25 | $18.26 | $17.97 | $18.05 | $17.47 | 308,060 |
| 2021-04-22 | $18.37 | $18.40 | $18.12 | $18.18 | $17.60 | 258,100 |
| 2021-04-21 | $18.33 | $18.43 | $18.18 | $18.22 | $17.64 | 373,500 |
| 2021-04-20 | $18.45 | $18.65 | $18.42 | $18.43 | $17.84 | 388,600 |
| 2021-04-19 | $18.43 | $18.64 | $18.34 | $18.49 | $17.90 | 514,660 |
| 2021-04-16 | $17.98 | $18.43 | $17.92 | $18.39 | $17.80 | 496,600 |
| 2021-04-15 | $18.11 | $18.14 | $17.90 | $17.98 | $17.41 | 239,100 |
| 2021-04-14 | $17.97 | $18.16 | $17.81 | $18.13 | $17.55 | 215,400 |
| 2021-04-13 | $18.23 | $18.34 | $17.90 | $17.96 | $17.39 | 311,900 |
| 2021-04-12 | $18.34 | $18.47 | $18.21 | $18.23 | $17.65 | 285,700 |
| 2021-04-09 | $18.30 | $18.41 | $18.18 | $18.33 | $17.74 | 242,500 |
| 2021-04-08 | $18.42 | $18.44 | $18.30 | $18.30 | $17.72 | 339,400 |
| 2021-04-07 | $18.28 | $18.44 | $18.15 | $18.42 | $17.83 | 530,090 |
| 2021-04-06 | $18.08 | $18.26 | $18.05 | $18.20 | $17.62 | 343,500 |
| 2021-04-05 | $18.00 | $18.00 | $18.00 | $18.00 | $17.43 | 0 |
| 2021-04-02 | $17.98 | $18.02 | $17.91 | $18.00 | $17.43 | 302,200 |
| 2021-04-01 | $18.10 | $18.10 | $17.88 | $17.97 | $17.40 | 277,100 |
| 2021-03-31 | $17.92 | $18.10 | $17.84 | $18.05 | $17.47 | 344,400 |
| 2021-03-30 | $18.12 | $18.12 | $17.81 | $18.01 | $17.44 | 322,400 |
| 2021-03-29 | $18.15 | $18.15 | $17.97 | $18.05 | $17.47 | 332,200 |
| 2021-03-26 | $18.18 | $18.18 | $17.89 | $18.04 | $17.46 | 214,300 |
| 2021-03-25 | $17.97 | $18.07 | $17.91 | $17.92 | $17.35 | 287,000 |
| 2021-03-24 | $18.15 | $18.26 | $17.95 | $18.00 | $17.43 | 327,960 |
| 2021-03-23 | $18.57 | $18.63 | $18.09 | $18.15 | $17.57 | 584,800 |
| 2021-03-22 | $18.24 | $18.59 | $18.22 | $18.53 | $17.94 | 437,840 |
| 2021-03-19 | $18.28 | $18.35 | $18.10 | $18.32 | $17.74 | 418,560 |
| 2021-03-18 | $18.34 | $18.39 | $18.13 | $18.21 | $17.63 | 385,400 |
| 2021-03-17 | $18.40 | $18.46 | $18.24 | $18.34 | $17.75 | 309,900 |
| 2021-03-16 | $17.85 | $18.40 | $17.84 | $18.33 | $17.74 | 689,600 |
| 2021-03-15 | $17.71 | $17.92 | $17.70 | $17.84 | $17.27 | 256,600 |
| 2021-03-12 | $18.02 | $18.02 | $17.73 | $17.81 | $17.24 | 410,500 |
| 2021-03-11 | $17.71 | $18.09 | $17.71 | $18.01 | $17.44 | 260,000 |
| 2021-03-10 | $18.30 | $18.30 | $17.78 | $17.86 | $17.29 | 365,500 |
| 2021-03-09 | $18.71 | $18.71 | $18.00 | $18.12 | $17.54 | 627,690 |
| 2021-03-08 | $19.05 | $19.05 | $18.67 | $18.67 | $18.07 | 498,580 |
| 2021-03-05 | $18.80 | $18.97 | $18.71 | $18.91 | $18.31 | 471,760 |
| 2021-03-04 | $19.08 | $19.08 | $18.72 | $18.77 | $18.17 | 553,300 |
| 2021-03-03 | $19.10 | $19.18 | $18.89 | $19.00 | $18.39 | 844,700 |
| 2021-03-02 | $19.01 | $19.26 | $18.48 | $19.06 | $18.45 | 1,265,300 |
| 2021-03-01 | $18.88 | $19.07 | $18.69 | $19.03 | $18.42 | 817,770 |
| 2021-02-26 | $19.40 | $19.51 | $18.89 | $18.89 | $18.29 | 1,344,600 |
| 2021-02-25 | $21.79 | $21.79 | $19.72 | $19.73 | $19.10 | 2,771,770 |
| 2021-02-24 | $19.49 | $19.98 | $18.86 | $19.81 | $19.18 | 2,169,960 |
| 2021-02-23 | $20.20 | $20.75 | $19.60 | $19.60 | $18.97 | 2,440,700 |
| 2021-02-22 | $19.19 | $19.87 | $19.08 | $19.84 | $19.21 | 2,026,030 |
| 2021-02-19 | $18.84 | $19.35 | $18.61 | $19.25 | $18.64 | 1,417,470 |
| 2021-02-18 | $18.40 | $18.90 | $18.26 | $18.88 | $18.28 | 1,189,260 |
| 2021-02-17 | $18.25 | $18.25 | $18.25 | $18.25 | $17.67 | 0 |
| 2021-02-16 | $18.25 | $18.25 | $18.25 | $18.25 | $17.67 | 0 |
| 2021-02-15 | $18.25 | $18.25 | $18.25 | $18.25 | $17.67 | 0 |
| 2021-02-12 | $18.25 | $18.25 | $18.25 | $18.25 | $17.67 | 0 |
| 2021-02-11 | $18.25 | $18.25 | $18.25 | $18.25 | $17.67 | 0 |
| 2021-02-10 | $17.60 | $18.52 | $17.48 | $18.25 | $17.67 | 1,241,500 |
| 2021-02-09 | $17.49 | $17.67 | $17.45 | $17.50 | $16.94 | 425,200 |
| 2021-02-08 | $17.90 | $18.06 | $17.38 | $17.48 | $16.92 | 661,700 |
| 2021-02-05 | $17.80 | $18.30 | $17.61 | $17.90 | $17.33 | 1,083,880 |
| 2021-02-04 | $17.20 | $18.53 | $16.70 | $17.96 | $17.39 | 2,259,200 |
| 2021-02-03 | $17.45 | $17.49 | $17.08 | $17.10 | $16.55 | 592,300 |
| 2021-02-02 | $17.50 | $17.62 | $17.36 | $17.50 | $16.94 | 313,500 |
| 2021-02-01 | $17.35 | $17.60 | $17.35 | $17.51 | $16.95 | 391,600 |
| 2021-01-29 | $17.94 | $18.10 | $17.28 | $17.35 | $16.80 | 757,120 |
| 2021-01-28 | $18.00 | $18.24 | $17.90 | $17.93 | $17.36 | 646,600 |
| 2021-01-27 | $18.26 | $18.28 | $18.05 | $18.08 | $17.50 | 523,600 |
| 2021-01-26 | $18.21 | $18.58 | $18.07 | $18.27 | $17.69 | 582,500 |
| 2021-01-25 | $18.81 | $18.82 | $18.00 | $18.29 | $17.71 | 1,625,510 |
| 2021-01-22 | $19.08 | $19.08 | $18.70 | $18.73 | $18.13 | 594,000 |
| 2021-01-21 | $19.05 | $19.24 | $18.87 | $19.01 | $18.40 | 676,200 |
| 2021-01-20 | $19.36 | $19.45 | $19.00 | $19.13 | $18.52 | 640,840 |
| 2021-01-19 | $19.22 | $19.58 | $19.09 | $19.35 | $18.73 | 787,100 |
| 2021-01-18 | $18.96 | $19.20 | $18.87 | $19.01 | $18.40 | 542,100 |
| 2021-01-15 | $18.62 | $19.02 | $18.62 | $18.96 | $18.35 | 728,040 |
| 2021-01-14 | $18.80 | $18.81 | $18.50 | $18.62 | $18.03 | 482,100 |
| 2021-01-13 | $19.43 | $19.58 | $18.51 | $18.95 | $18.35 | 1,395,180 |
| 2021-01-12 | $19.52 | $19.73 | $19.36 | $19.42 | $18.80 | 706,340 |
| 2021-01-11 | $20.20 | $20.20 | $19.50 | $19.58 | $18.95 | 923,400 |
| 2021-01-08 | $19.53 | $20.35 | $19.08 | $19.80 | $19.17 | 1,403,900 |
| 2021-01-07 | $19.96 | $20.13 | $19.41 | $19.77 | $19.14 | 1,379,490 |
| 2021-01-06 | $19.71 | $20.23 | $19.51 | $19.96 | $19.32 | 1,518,480 |
| 2021-01-05 | $19.69 | $20.29 | $19.14 | $19.90 | $19.26 | 2,098,870 |
| 2021-01-04 | $19.19 | $19.69 | $19.02 | $19.52 | $18.90 | 1,287,200 |
| 2021-01-01 | $19.23 | $19.23 | $19.23 | $19.23 | $18.62 | 0 |
| 2020-12-31 | $19.07 | $19.32 | $19.01 | $19.23 | $18.62 | 992,240 |
| 2020-12-30 | $18.50 | $19.50 | $18.30 | $19.07 | $18.46 | 1,698,560 |
| 2020-12-29 | $18.05 | $18.75 | $18.00 | $18.33 | $17.74 | 1,182,900 |
| 2020-12-28 | $18.80 | $18.80 | $18.14 | $18.15 | $17.57 | 1,156,180 |
| 2020-12-25 | $18.71 | $18.99 | $18.62 | $18.84 | $18.24 | 741,480 |
| 2020-12-24 | $19.60 | $19.60 | $18.70 | $18.76 | $18.16 | 1,467,700 |
| 2020-12-23 | $19.60 | $19.79 | $19.45 | $19.55 | $18.93 | 998,400 |
| 2020-12-22 | $19.75 | $20.18 | $19.51 | $19.66 | $19.03 | 1,399,400 |
| 2020-12-21 | $19.54 | $19.79 | $19.46 | $19.74 | $19.11 | 586,180 |
| 2020-12-18 | $19.75 | $19.88 | $19.58 | $19.58 | $18.95 | 886,090 |
| 2020-12-17 | $19.93 | $19.93 | $19.34 | $19.84 | $19.21 | 1,507,460 |
| 2020-12-16 | $20.57 | $20.60 | $19.94 | $19.97 | $19.33 | 1,624,960 |
| 2020-12-15 | $20.54 | $20.60 | $20.36 | $20.55 | $19.89 | 738,700 |
| 2020-12-14 | $20.32 | $20.56 | $20.32 | $20.49 | $19.84 | 1,041,300 |
| 2020-12-11 | $20.82 | $21.13 | $20.31 | $20.62 | $19.96 | 2,014,200 |
| 2020-12-10 | $20.88 | $21.18 | $20.75 | $21.00 | $20.33 | 1,177,000 |
| 2020-12-09 | $21.11 | $21.22 | $20.82 | $20.95 | $20.28 | 1,707,520 |
| 2020-12-08 | $21.39 | $21.39 | $21.06 | $21.09 | $20.42 | 1,927,200 |
| 2020-12-07 | $21.57 | $21.57 | $21.38 | $21.39 | $20.71 | 1,483,400 |
| 2020-12-04 | $21.50 | $21.66 | $21.23 | $21.58 | $20.89 | 2,105,920 |
| 2020-12-03 | $21.81 | $21.93 | $21.50 | $21.51 | $20.82 | 2,905,260 |
| 2020-12-02 | $21.89 | $22.09 | $21.73 | $21.87 | $21.17 | 2,750,000 |
| 2020-12-01 | $21.86 | $22.07 | $21.66 | $21.90 | $21.20 | 3,395,860 |
| 2020-11-30 | $22.02 | $22.35 | $21.62 | $21.85 | $21.15 | 4,780,140 |
| 2020-11-27 | $23.00 | $23.30 | $22.11 | $22.35 | $21.64 | 8,024,290 |
| 2020-11-26 | $23.77 | $24.96 | $23.72 | $23.72 | $22.96 | 10,203,070 |
| 2020-11-25 | $30.73 | $31.29 | $25.82 | $26.35 | $25.51 | 16,424,750 |
| 2020-11-24 | $26.40 | $28.69 | $26.18 | $28.69 | $27.77 | 13,019,230 |
| 2020-11-23 | $23.72 | $26.08 | $23.50 | $26.08 | $25.25 | 6,234,350 |
| 2020-11-20 | $23.30 | $23.96 | $23.30 | $23.71 | $22.95 | 3,985,730 |
| 2020-11-19 | $22.68 | $23.40 | $22.42 | $23.25 | $22.51 | 2,673,710 |
| 2020-11-18 | $22.37 | $22.60 | $22.26 | $22.47 | $21.75 | 764,660 |
| 2020-11-17 | $22.51 | $22.72 | $22.00 | $22.40 | $21.68 | 906,890 |
| 2020-11-16 | $22.23 | $22.57 | $22.07 | $22.51 | $21.79 | 932,890 |
| 2020-11-13 | $22.02 | $22.15 | $21.85 | $22.03 | $21.33 | 578,600 |
| 2020-11-12 | $21.73 | $22.25 | $21.73 | $22.12 | $21.41 | 728,660 |
| 2020-11-11 | $22.88 | $22.88 | $21.91 | $21.97 | $21.27 | 1,786,520 |
| 2020-11-10 | $22.50 | $23.50 | $22.50 | $22.70 | $21.98 | 2,618,720 |
| 2020-11-09 | $21.86 | $23.19 | $21.83 | $22.92 | $22.19 | 3,005,970 |
| 2020-11-06 | $22.14 | $22.15 | $21.70 | $21.73 | $21.04 | 641,400 |
| 2020-11-05 | $21.66 | $22.14 | $21.51 | $22.01 | $21.31 | 1,050,260 |
| 2020-11-04 | $21.62 | $21.62 | $21.40 | $21.49 | $20.80 | 533,100 |
| 2020-11-03 | $21.13 | $21.58 | $20.90 | $21.51 | $20.82 | 627,440 |
| 2020-11-02 | $21.08 | $21.22 | $20.80 | $21.14 | $20.47 | 563,170 |
| 2020-10-30 | $21.72 | $21.80 | $21.07 | $21.10 | $20.43 | 836,270 |
| 2020-10-29 | $20.78 | $23.16 | $20.77 | $21.81 | $21.11 | 686,860 |
| 2020-10-28 | $21.00 | $21.11 | $20.68 | $21.05 | $20.38 | 644,120 |
| 2020-10-27 | $21.21 | $21.26 | $20.80 | $20.88 | $20.21 | 691,100 |
| 2020-10-26 | $21.29 | $21.36 | $21.03 | $21.22 | $20.54 | 437,100 |
| 2020-10-23 | $21.53 | $21.72 | $21.28 | $21.29 | $20.61 | 656,800 |
| 2020-10-22 | $22.10 | $22.10 | $21.48 | $21.60 | $20.91 | 581,880 |
| 2020-10-21 | $21.85 | $22.00 | $21.47 | $21.93 | $21.23 | 621,500 |
| 2020-10-20 | $21.64 | $21.88 | $21.53 | $21.86 | $21.16 | 562,060 |
| 2020-10-19 | $21.64 | $21.77 | $21.48 | $21.57 | $20.88 | 517,700 |
| 2020-10-16 | $21.64 | $21.76 | $21.45 | $21.57 | $20.88 | 600,000 |
| 2020-10-15 | $20.68 | $22.34 | $20.68 | $21.65 | $20.96 | 976,200 |
| 2020-10-14 | $22.47 | $22.47 | $22.01 | $22.05 | $21.35 | 873,740 |
| 2020-10-13 | $22.55 | $22.55 | $22.35 | $22.47 | $21.75 | 697,130 |
| 2020-10-12 | $22.20 | $22.76 | $22.12 | $22.60 | $21.88 | 1,452,620 |
| 2020-10-09 | $21.35 | $22.26 | $21.35 | $22.08 | $21.38 | 1,082,950 |
| 2020-10-08 | $21.23 | $21.23 | $21.23 | $21.23 | $20.55 | 0 |
| 2020-10-07 | $21.23 | $21.23 | $21.23 | $21.23 | $20.55 | 0 |
| 2020-10-06 | $21.23 | $21.23 | $21.23 | $21.23 | $20.55 | 0 |
| 2020-10-05 | $21.23 | $21.23 | $21.23 | $21.23 | $20.55 | 0 |
| 2020-10-02 | $21.23 | $21.23 | $21.23 | $21.23 | $20.55 | 0 |
| 2020-10-01 | $21.23 | $21.23 | $21.23 | $21.23 | $20.55 | 0 |
| 2020-09-30 | $21.91 | $22.00 | $21.22 | $21.23 | $20.55 | 703,300 |
| 2020-09-29 | $22.54 | $22.59 | $21.83 | $21.87 | $21.17 | 670,230 |
| 2020-09-28 | $23.01 | $23.07 | $22.52 | $22.54 | $21.57 | 456,500 |
| 2020-09-25 | $22.79 | $23.07 | $22.70 | $22.91 | $21.93 | 499,250 |
| 2020-09-24 | $23.19 | $23.19 | $22.76 | $22.79 | $21.81 | 604,010 |
| 2020-09-23 | $22.79 | $23.39 | $22.79 | $23.20 | $22.21 | 653,560 |
| 2020-09-22 | $23.00 | $23.30 | $22.60 | $22.79 | $21.81 | 678,360 |
| 2020-09-21 | $23.44 | $23.48 | $23.25 | $23.26 | $22.26 | 572,200 |
| 2020-09-18 | $23.54 | $23.54 | $23.15 | $23.40 | $22.40 | 805,600 |
| 2020-09-17 | $23.14 | $23.42 | $23.03 | $23.28 | $22.28 | 856,280 |
| 2020-09-16 | $23.18 | $23.30 | $23.06 | $23.14 | $22.15 | 536,650 |
| 2020-09-15 | $23.38 | $23.38 | $23.09 | $23.18 | $22.19 | 568,820 |
| 2020-09-14 | $22.90 | $23.35 | $22.82 | $23.23 | $22.23 | 766,410 |
| 2020-09-11 | $22.57 | $22.91 | $22.43 | $22.79 | $21.81 | 698,870 |
| 2020-09-10 | $23.22 | $23.36 | $22.57 | $22.57 | $21.60 | 1,471,600 |
| 2020-09-09 | $23.81 | $23.81 | $23.00 | $23.04 | $22.05 | 2,276,140 |
| 2020-09-08 | $25.27 | $25.29 | $24.15 | $24.21 | $23.17 | 3,177,930 |
| 2020-09-07 | $24.71 | $25.88 | $24.66 | $25.32 | $24.23 | 3,161,770 |
| 2020-09-04 | $24.57 | $24.91 | $24.44 | $24.70 | $23.64 | 1,195,600 |
| 2020-09-03 | $25.50 | $25.50 | $24.81 | $24.93 | $23.86 | 1,621,800 |
| 2020-09-02 | $24.96 | $25.56 | $24.72 | $25.52 | $24.43 | 2,595,390 |
| 2020-09-01 | $25.10 | $25.22 | $24.70 | $25.00 | $23.93 | 1,964,650 |
| 2020-08-31 | $25.24 | $25.56 | $25.10 | $25.16 | $24.08 | 2,015,320 |
| 2020-08-28 | $26.10 | $26.35 | $25.04 | $25.38 | $24.29 | 2,799,070 |
| 2020-08-27 | $25.90 | $26.78 | $25.51 | $25.77 | $24.67 | 4,653,730 |
| 2020-08-26 | $25.28 | $25.40 | $24.90 | $24.91 | $23.84 | 1,845,900 |
| 2020-08-25 | $25.69 | $25.85 | $25.20 | $25.44 | $24.35 | 1,881,080 |
| 2020-08-24 | $25.35 | $25.85 | $25.35 | $25.76 | $24.66 | 1,802,820 |
| 2020-08-21 | $25.36 | $25.73 | $24.91 | $25.30 | $24.22 | 2,246,330 |
| 2020-08-20 | $26.06 | $26.13 | $25.22 | $25.30 | $24.22 | 2,848,810 |
| 2020-08-19 | $27.35 | $27.35 | $26.18 | $26.24 | $25.12 | 4,291,900 |
| 2020-08-18 | $27.05 | $27.99 | $26.90 | $27.40 | $26.23 | 4,515,400 |
| 2020-08-17 | $26.23 | $27.19 | $26.23 | $27.05 | $25.89 | 3,382,710 |
| 2020-08-14 | $26.51 | $27.16 | $25.88 | $26.45 | $25.32 | 3,182,180 |
| 2020-08-13 | $27.28 | $27.85 | $26.66 | $26.68 | $25.54 | 4,737,810 |
| 2020-08-12 | $25.70 | $27.49 | $25.68 | $27.38 | $26.21 | 6,140,010 |
| 2020-08-11 | $27.87 | $27.90 | $26.37 | $26.45 | $25.32 | 8,198,130 |
| 2020-08-10 | $27.22 | $28.66 | $26.86 | $28.08 | $26.88 | 10,219,360 |
| 2020-08-07 | $26.30 | $28.58 | $25.90 | $27.03 | $25.87 | 11,894,830 |
| 2020-08-06 | $26.01 | $26.35 | $25.72 | $26.20 | $25.08 | 8,963,290 |
| 2020-08-05 | $25.00 | $27.25 | $24.65 | $26.68 | $25.54 | 13,876,540 |
| 2020-08-04 | $25.58 | $25.60 | $24.73 | $24.77 | $23.71 | 3,573,490 |
| 2020-08-03 | $25.15 | $25.45 | $25.07 | $25.33 | $24.24 | 3,760,200 |
| 2020-07-31 | $25.29 | $25.53 | $24.71 | $25.05 | $23.98 | 4,186,760 |
| 2020-07-30 | $25.97 | $26.39 | $25.48 | $25.48 | $24.39 | 5,604,920 |
| 2020-07-29 | $25.38 | $26.24 | $24.90 | $26.00 | $24.89 | 6,273,200 |
| 2020-07-28 | $25.39 | $25.79 | $25.00 | $25.66 | $24.56 | 6,562,760 |
| 2020-07-27 | $24.10 | $26.40 | $23.71 | $25.82 | $24.71 | 10,177,580 |
| 2020-07-24 | $25.00 | $25.18 | $23.61 | $24.00 | $22.97 | 4,862,170 |
| 2020-07-23 | $23.86 | $25.30 | $23.70 | $25.16 | $24.08 | 5,628,010 |
| 2020-07-22 | $24.58 | $24.67 | $24.00 | $24.05 | $23.02 | 3,058,800 |
| 2020-07-21 | $24.04 | $24.50 | $23.67 | $24.45 | $23.40 | 3,015,740 |
| 2020-07-20 | $23.20 | $23.87 | $23.20 | $23.82 | $22.80 | 2,399,680 |
| 2020-07-17 | $23.29 | $23.53 | $22.84 | $22.99 | $22.00 | 1,800,380 |
| 2020-07-16 | $24.22 | $24.45 | $23.18 | $23.20 | $22.21 | 3,007,790 |
| 2020-07-15 | $24.96 | $25.15 | $24.12 | $24.13 | $23.10 | 3,322,840 |
| 2020-07-14 | $25.31 | $25.60 | $24.43 | $24.85 | $23.78 | 4,715,210 |
| 2020-07-13 | $24.32 | $25.45 | $24.30 | $25.40 | $24.31 | 5,210,160 |
| 2020-07-10 | $24.55 | $24.89 | $24.30 | $24.45 | $23.40 | 4,669,800 |
| 2020-07-09 | $24.23 | $24.88 | $24.10 | $24.60 | $23.55 | 5,245,230 |
| 2020-07-08 | $24.07 | $24.38 | $23.83 | $24.18 | $23.14 | 4,269,950 |
| 2020-07-07 | $23.98 | $24.45 | $23.40 | $24.18 | $23.14 | 5,547,780 |
| 2020-07-06 | $23.38 | $23.96 | $23.18 | $23.86 | $22.84 | 3,846,850 |
| 2020-07-03 | $22.64 | $23.19 | $22.51 | $23.15 | $22.16 | 2,537,200 |
| 2020-07-02 | $22.25 | $22.65 | $22.25 | $22.57 | $21.60 | 1,666,800 |
| 2020-07-01 | $22.46 | $22.68 | $22.15 | $22.25 | $21.30 | 1,506,170 |
| 2020-06-30 | $22.31 | $22.58 | $22.31 | $22.47 | $21.51 | 1,297,490 |
| 2020-06-29 | $22.61 | $22.62 | $22.10 | $22.21 | $21.26 | 1,552,920 |
| 2020-06-26 | $22.61 | $22.61 | $22.61 | $22.61 | $21.64 | 0 |
| 2020-06-25 | $22.61 | $22.61 | $22.61 | $22.61 | $21.64 | 0 |
| 2020-06-24 | $22.90 | $23.04 | $22.59 | $22.61 | $21.64 | 1,614,520 |
| 2020-06-23 | $23.38 | $23.38 | $22.88 | $22.88 | $21.90 | 2,293,970 |
| 2020-06-22 | $23.34 | $23.63 | $23.25 | $23.39 | $22.39 | 1,900,180 |
| 2020-06-19 | $23.49 | $23.58 | $23.24 | $23.30 | $22.30 | 2,251,760 |
| 2020-06-18 | $22.98 | $24.00 | $22.85 | $23.61 | $22.60 | 3,698,000 |
| 2020-06-17 | $23.37 | $23.42 | $22.92 | $23.03 | $22.04 | 2,096,250 |
| 2020-06-16 | $23.19 | $23.47 | $23.11 | $23.38 | $22.38 | 1,833,500 |
| 2020-06-15 | $22.90 | $23.49 | $22.68 | $23.05 | $22.06 | 2,428,560 |
| 2020-06-12 | $22.71 | $23.16 | $22.51 | $23.09 | $22.10 | 2,538,550 |
| 2020-06-11 | $23.46 | $23.58 | $22.86 | $23.10 | $22.11 | 2,567,000 |
| 2020-06-10 | $23.38 | $23.79 | $23.26 | $23.47 | $22.46 | 2,619,560 |
| 2020-06-09 | $23.53 | $23.68 | $23.21 | $23.32 | $22.32 | 2,535,580 |
| 2020-06-08 | $24.32 | $24.45 | $23.60 | $23.66 | $22.65 | 3,459,320 |
| 2020-06-05 | $24.05 | $24.59 | $23.84 | $24.22 | $23.18 | 3,291,500 |
| 2020-06-04 | $24.35 | $24.48 | $23.77 | $24.04 | $23.01 | 3,810,820 |
| 2020-06-03 | $25.45 | $25.45 | $24.39 | $24.39 | $23.34 | 4,416,260 |
| 2020-06-02 | $24.87 | $25.16 | $24.51 | $25.16 | $24.08 | 4,335,040 |
| 2020-06-01 | $24.75 | $25.11 | $24.31 | $25.01 | $23.94 | 4,758,020 |
| 2020-05-29 | $24.63 | $24.98 | $24.31 | $24.41 | $23.36 | 4,178,200 |
| 2020-05-28 | $26.09 | $26.18 | $24.21 | $25.07 | $24.00 | 7,333,510 |
| 2020-05-27 | $26.37 | $26.84 | $25.73 | $26.25 | $25.12 | 9,034,240 |
| 2020-05-26 | $24.93 | $27.38 | $24.93 | $26.87 | $25.72 | 13,648,740 |
| 2020-05-25 | $25.98 | $26.75 | $25.12 | $25.65 | $24.55 | 15,069,670 |
| 2020-05-22 | $22.70 | $25.00 | $21.85 | $25.00 | $23.93 | 10,675,300 |
| 2020-05-21 | $23.44 | $23.87 | $22.60 | $22.73 | $21.76 | 3,374,050 |
| 2020-05-20 | $24.36 | $24.37 | $23.45 | $23.49 | $22.48 | 4,020,090 |
| 2020-05-19 | $23.51 | $24.50 | $23.51 | $24.32 | $23.28 | 4,850,260 |
| 2020-05-18 | $23.20 | $23.98 | $23.07 | $23.61 | $22.60 | 3,549,930 |
| 2020-05-15 | $23.88 | $23.88 | $23.28 | $23.33 | $22.33 | 3,091,150 |
| 2020-05-14 | $23.89 | $24.18 | $23.21 | $23.67 | $22.66 | 4,571,460 |
| 2020-05-13 | $25.14 | $25.14 | $24.07 | $24.23 | $23.19 | 7,152,580 |
| 2020-05-12 | $23.75 | $26.40 | $23.34 | $25.31 | $24.23 | 11,205,490 |
| 2020-05-11 | $22.43 | $24.49 | $22.43 | $24.06 | $23.03 | 7,451,880 |
| 2020-05-08 | $22.45 | $22.97 | $22.31 | $22.42 | $21.46 | 4,329,210 |
| 2020-05-07 | $21.54 | $22.88 | $21.54 | $22.70 | $21.73 | 5,181,300 |
| 2020-05-06 | $21.23 | $21.68 | $20.85 | $21.66 | $20.73 | 2,665,620 |
| 2020-05-05 | $21.27 | $21.27 | $21.27 | $21.27 | $20.36 | 0 |
| 2020-05-04 | $21.27 | $21.27 | $21.27 | $21.27 | $20.36 | 0 |
| 2020-05-01 | $21.27 | $21.27 | $21.27 | $21.27 | $20.36 | 0 |
| 2020-04-30 | $21.21 | $21.48 | $21.05 | $21.27 | $20.36 | 2,515,840 |
| 2020-04-29 | $20.51 | $21.42 | $20.44 | $21.04 | $20.14 | 2,911,320 |
| 2020-04-28 | $21.94 | $21.94 | $20.13 | $20.69 | $19.80 | 3,849,060 |
| 2020-04-27 | $22.26 | $22.43 | $21.92 | $21.94 | $21.00 | 1,973,350 |
| 2020-04-24 | $23.02 | $23.03 | $22.08 | $22.17 | $21.22 | 3,595,710 |
| 2020-04-23 | $23.64 | $23.98 | $23.17 | $23.17 | $22.18 | 3,523,220 |
| 2020-04-22 | $23.35 | $23.55 | $23.21 | $23.55 | $22.54 | 2,783,220 |
| 2020-04-21 | $23.22 | $23.84 | $22.83 | $23.69 | $22.67 | 4,091,540 |
| 2020-04-20 | $23.04 | $23.35 | $22.50 | $23.34 | $22.34 | 4,419,190 |
| 2020-04-17 | $23.62 | $23.93 | $23.22 | $23.26 | $22.26 | 3,790,570 |
| 2020-04-16 | $24.00 | $24.00 | $23.49 | $23.60 | $22.59 | 4,204,610 |
| 2020-04-15 | $24.49 | $24.70 | $24.13 | $24.16 | $23.12 | 3,013,050 |
| 2020-04-14 | $24.32 | $24.60 | $24.24 | $24.49 | $23.44 | 2,888,610 |
| 2020-04-13 | $24.23 | $24.99 | $24.01 | $24.15 | $23.11 | 3,448,190 |
| 2020-04-10 | $26.05 | $26.05 | $24.65 | $24.65 | $23.59 | 6,360,660 |
| 2020-04-09 | $26.94 | $27.30 | $26.21 | $26.33 | $25.20 | 5,303,650 |
| 2020-04-08 | $26.79 | $27.04 | $26.41 | $26.77 | $25.62 | 6,366,850 |
| 2020-04-07 | $26.72 | $27.59 | $26.18 | $27.32 | $26.15 | 9,550,450 |
| 2020-04-06 | $26.18 | $26.18 | $26.18 | $26.18 | $25.06 | 0 |
| 2020-04-03 | $25.67 | $27.24 | $25.65 | $26.18 | $25.06 | 7,623,000 |
| 2020-04-02 | $25.89 | $26.25 | $25.04 | $26.20 | $25.08 | 6,563,770 |
| 2020-04-01 | $25.00 | $26.89 | $24.92 | $25.70 | $24.60 | 6,201,500 |
| 2020-03-31 | $27.16 | $27.30 | $25.66 | $25.80 | $24.69 | 6,343,190 |
| 2020-03-30 | $25.40 | $26.96 | $24.80 | $26.96 | $25.80 | 7,985,990 |
| 2020-03-27 | $26.52 | $27.15 | $25.80 | $25.98 | $24.87 | 7,986,040 |
| 2020-03-26 | $27.85 | $28.20 | $26.10 | $26.52 | $25.38 | 11,619,340 |
| 2020-03-25 | $28.50 | $30.41 | $27.76 | $28.58 | $27.35 | 16,658,320 |
| 2020-03-24 | $26.21 | $28.58 | $25.64 | $28.58 | $27.35 | 14,621,330 |
| 2020-03-23 | $25.40 | $27.33 | $24.66 | $25.98 | $24.87 | 8,660,370 |
| 2020-03-20 | $26.50 | $27.45 | $26.12 | $26.74 | $25.59 | 7,294,500 |
| 2020-03-19 | $26.64 | $26.75 | $25.18 | $26.06 | $24.94 | 7,757,450 |
| 2020-03-18 | $28.07 | $28.49 | $26.73 | $26.79 | $25.64 | 8,182,920 |
| 2020-03-17 | $27.13 | $29.39 | $25.75 | $28.64 | $27.41 | 10,748,910 |
| 2020-03-16 | $29.88 | $29.88 | $27.04 | $27.04 | $25.88 | 10,441,080 |
| 2020-03-13 | $28.50 | $30.99 | $28.50 | $30.04 | $28.75 | 12,219,210 |
| 2020-03-12 | $31.73 | $32.43 | $30.93 | $31.52 | $30.17 | 15,146,410 |
| 2020-03-11 | $37.00 | $39.60 | $34.00 | $34.37 | $32.90 | 24,585,210 |
| 2020-03-10 | $34.96 | $36.34 | $33.04 | $36.34 | $34.78 | 19,317,080 |
| 2020-03-09 | $33.04 | $33.04 | $33.04 | $33.04 | $31.62 | 728,420 |
| 2020-03-06 | $30.04 | $30.04 | $30.04 | $30.04 | $28.75 | 258,360 |
| 2020-03-05 | $27.31 | $27.31 | $27.31 | $27.31 | $26.14 | 79,480 |
| 2020-03-04 | $24.83 | $24.83 | $24.83 | $24.83 | $23.77 | 83,170 |
| 2020-03-03 | $22.57 | $22.57 | $22.57 | $22.57 | $21.60 | 44,200 |
| 2020-03-02 | $17.10 | $20.52 | $17.10 | $20.52 | $19.64 | 146,580 |
Zhejiang Jianye Chemical Company Ltd (603948) News Headlines
Recent Zhejiang Jianye Chemical Company Ltd (603948) News
Similar Companies to Zhejiang Jianye Chemical Company Ltd (603948) 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 | -- | -- | -- |