Chongqing Zhengchuan Pharmaceutical Packaging Company Ltd (603976) Exchange: SHG
Data as of July 9, 2025
$20.30 ($0.18) 0.89%
Chongqing Zhengchuan Pharmaceutical Packaging Company Ltd - Daily Information
Click for more stock information on Chongqing Zhengchuan Pharmaceutical Packaging Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 9, 2025 |
| Open | $21.18 |
| Previous Close | $20.30 |
| High | $21.18 |
| Low | $19.96 |
| Adjusted Open | $21.18 |
| Previous Adjusted Close | $20.30 |
| Adjusted High | $21.18 |
| Adjusted Low | $19.96 |
About Chongqing Zhengchuan Pharmaceutical Packaging Company Ltd (603976)
Invest in Chongqing Zhengchuan Pharmaceutical Packaging Company Ltd (603976)
Historical Stock Data for Chongqing Zhengchuan Pharmaceutical Packaging Company Ltd (603976)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-08 | $21.18 | $21.18 | $19.96 | $20.30 | $20.30 | 12,412,930 |
| 2025-07-07 | $18.34 | $20.12 | $18.25 | $20.12 | $20.12 | 4,651,360 |
| 2025-07-04 | $18.69 | $19.25 | $18.27 | $18.29 | $18.29 | 5,386,680 |
| 2025-07-03 | $18.40 | $18.61 | $18.36 | $18.52 | $18.52 | 1,342,670 |
| 2025-07-02 | $18.52 | $18.52 | $18.16 | $18.42 | $18.42 | 1,578,480 |
| 2025-06-30 | $18.10 | $18.21 | $17.90 | $18.21 | $18.21 | 1,386,100 |
| 2025-06-27 | $17.90 | $18.14 | $17.89 | $18.11 | $18.11 | 1,045,920 |
| 2025-06-26 | $18.05 | $18.09 | $17.80 | $17.93 | $17.93 | 1,430,400 |
| 2025-06-25 | $18.18 | $18.23 | $17.90 | $18.07 | $18.07 | 1,442,600 |
| 2025-06-24 | $17.57 | $18.33 | $17.45 | $18.20 | $18.20 | 2,159,300 |
| 2025-06-23 | $16.99 | $17.68 | $16.81 | $17.57 | $17.57 | 1,514,800 |
| 2025-06-20 | $17.01 | $17.15 | $16.90 | $16.90 | $16.90 | 744,700 |
| 2025-06-19 | $17.36 | $17.45 | $16.90 | $17.01 | $17.01 | 1,178,200 |
| 2025-06-18 | $17.65 | $17.65 | $17.31 | $17.38 | $17.38 | 1,007,800 |
| 2025-06-17 | $17.86 | $17.92 | $17.54 | $17.65 | $17.65 | 1,006,700 |
| 2025-06-13 | $17.98 | $17.98 | $17.53 | $17.62 | $17.62 | 1,186,800 |
| 2025-06-12 | $18.09 | $18.09 | $17.79 | $17.97 | $17.97 | 805,100 |
| 2025-06-11 | $17.96 | $18.11 | $17.90 | $17.96 | $17.96 | 958,880 |
| 2025-06-10 | $18.17 | $18.25 | $17.77 | $17.94 | $17.94 | 1,590,900 |
| 2025-06-09 | $18.05 | $18.30 | $18.04 | $18.17 | $18.17 | 1,508,000 |
| 2025-06-06 | $17.71 | $18.05 | $17.60 | $18.04 | $18.04 | 1,489,800 |
| 2025-06-05 | $17.98 | $18.00 | $17.68 | $17.70 | $17.70 | 969,000 |
| 2025-06-04 | $17.93 | $17.98 | $17.73 | $17.97 | $17.97 | 1,215,000 |
| 2025-06-03 | $17.62 | $17.91 | $17.44 | $17.88 | $17.88 | 1,576,300 |
| 2025-05-30 | $17.55 | $17.80 | $17.55 | $17.56 | $17.56 | 1,069,500 |
| 2025-05-29 | $17.28 | $17.65 | $17.28 | $17.65 | $17.65 | 842,200 |
| 2025-05-28 | $17.23 | $17.47 | $17.23 | $17.39 | $17.39 | 741,600 |
| 2025-05-27 | $17.07 | $17.38 | $17.05 | $17.36 | $17.36 | 968,200 |
| 2025-05-26 | $17.20 | $17.30 | $16.93 | $17.14 | $17.14 | 1,056,900 |
| 2025-05-23 | $17.06 | $17.50 | $17.06 | $17.16 | $17.16 | 951,260 |
| 2025-05-22 | $17.49 | $17.57 | $17.12 | $17.20 | $17.20 | 992,800 |
| 2025-05-21 | $17.55 | $17.75 | $17.43 | $17.49 | $17.49 | 1,209,200 |
| 2025-05-20 | $17.65 | $17.93 | $17.59 | $17.82 | $17.82 | 1,362,300 |
| 2025-05-19 | $17.40 | $17.75 | $17.34 | $17.72 | $17.72 | 1,693,800 |
| 2025-05-16 | $17.29 | $17.45 | $17.29 | $17.37 | $17.37 | 806,300 |
| 2025-05-15 | $17.26 | $17.53 | $17.17 | $17.39 | $17.39 | 1,407,800 |
| 2025-05-14 | $17.27 | $17.38 | $17.16 | $17.35 | $17.35 | 1,326,200 |
| 2025-05-13 | $17.51 | $17.70 | $17.21 | $17.32 | $17.32 | 2,772,800 |
| 2025-05-12 | $17.55 | $18.72 | $17.42 | $17.87 | $17.87 | 4,602,300 |
| 2025-05-09 | $17.17 | $17.60 | $17.17 | $17.54 | $17.54 | 1,620,210 |
| 2025-05-08 | $16.99 | $17.28 | $16.90 | $17.26 | $17.26 | 1,000,310 |
| 2025-05-07 | $16.93 | $17.10 | $16.81 | $16.97 | $16.97 | 970,210 |
| 2025-05-06 | $16.69 | $16.85 | $16.65 | $16.83 | $16.83 | 949,500 |
| 2025-04-30 | $16.74 | $16.93 | $16.56 | $16.63 | $16.63 | 963,200 |
| 2025-04-29 | $16.50 | $16.97 | $16.33 | $16.84 | $16.84 | 1,028,700 |
| 2025-04-28 | $16.82 | $16.90 | $16.30 | $16.48 | $16.48 | 749,700 |
| 2025-04-25 | $16.98 | $16.98 | $16.70 | $16.82 | $16.82 | 728,400 |
| 2025-04-24 | $16.94 | $17.10 | $16.75 | $16.91 | $16.91 | 891,000 |
| 2025-04-23 | $16.89 | $17.10 | $16.86 | $16.94 | $16.94 | 676,600 |
| 2025-04-22 | $16.79 | $17.03 | $16.73 | $16.96 | $16.96 | 824,200 |
| 2025-04-21 | $17.03 | $17.03 | $16.58 | $16.85 | $16.85 | 788,800 |
| 2025-04-18 | $16.76 | $16.84 | $16.46 | $16.72 | $16.72 | 591,400 |
| 2025-04-17 | $16.20 | $16.90 | $16.20 | $16.76 | $16.76 | 921,900 |
| 2025-04-16 | $16.95 | $16.95 | $16.26 | $16.58 | $16.58 | 920,300 |
| 2025-04-15 | $16.91 | $17.07 | $16.73 | $16.89 | $16.89 | 715,600 |
| 2025-04-14 | $16.65 | $17.04 | $16.57 | $16.91 | $16.91 | 1,094,200 |
| 2025-04-11 | $16.60 | $16.94 | $16.38 | $16.45 | $16.45 | 980,700 |
| 2025-04-10 | $16.30 | $16.91 | $16.30 | $16.65 | $16.65 | 1,788,300 |
| 2025-04-09 | $15.81 | $16.18 | $15.02 | $16.09 | $16.09 | 1,696,620 |
| 2025-04-08 | $16.29 | $16.29 | $15.48 | $16.05 | $16.05 | 1,913,640 |
| 2025-04-07 | $17.36 | $17.38 | $16.11 | $16.11 | $16.11 | 2,050,100 |
| 2025-04-03 | $17.73 | $17.95 | $17.52 | $17.90 | $17.90 | 1,343,600 |
| 2025-04-02 | $17.70 | $17.92 | $17.69 | $17.75 | $17.75 | 1,037,600 |
| 2025-04-01 | $17.36 | $18.05 | $17.35 | $17.79 | $17.79 | 1,882,300 |
| 2025-03-31 | $17.38 | $17.88 | $17.14 | $17.33 | $17.33 | 1,407,000 |
| 2025-03-28 | $17.81 | $17.97 | $17.54 | $17.60 | $17.60 | 1,699,600 |
| 2025-03-27 | $17.53 | $18.73 | $17.52 | $17.99 | $17.99 | 3,660,430 |
| 2025-03-26 | $17.16 | $17.95 | $17.10 | $17.67 | $17.67 | 1,621,400 |
| 2025-03-25 | $16.93 | $17.26 | $16.85 | $17.16 | $17.16 | 1,069,040 |
| 2025-03-24 | $17.25 | $17.49 | $16.70 | $17.05 | $17.05 | 1,347,300 |
| 2025-03-21 | $17.63 | $17.64 | $17.26 | $17.38 | $17.38 | 1,161,600 |
| 2025-03-20 | $17.77 | $17.77 | $17.50 | $17.63 | $17.63 | 864,700 |
| 2025-03-19 | $17.90 | $18.12 | $17.61 | $17.64 | $17.64 | 1,240,900 |
| 2025-03-18 | $17.92 | $17.95 | $17.72 | $17.85 | $17.85 | 934,500 |
| 2025-03-17 | $17.62 | $17.85 | $17.53 | $17.83 | $17.83 | 1,197,100 |
| 2025-03-14 | $17.32 | $17.68 | $17.20 | $17.62 | $17.62 | 1,588,220 |
| 2025-03-13 | $17.30 | $17.62 | $17.06 | $17.31 | $17.31 | 1,008,600 |
| 2025-03-12 | $17.59 | $17.70 | $17.32 | $17.45 | $17.45 | 1,015,920 |
| 2025-03-11 | $17.38 | $17.75 | $17.25 | $17.56 | $17.56 | 1,118,140 |
| 2025-03-10 | $17.14 | $17.55 | $17.14 | $17.53 | $17.53 | 1,424,220 |
| 2025-03-07 | $17.38 | $17.38 | $17.01 | $17.13 | $17.13 | 1,120,320 |
| 2025-03-06 | $17.28 | $17.39 | $17.18 | $17.28 | $17.28 | 1,371,320 |
| 2025-03-05 | $17.36 | $17.43 | $17.05 | $17.20 | $17.20 | 1,026,600 |
| 2025-03-04 | $17.30 | $17.53 | $17.10 | $17.36 | $17.36 | 1,506,730 |
| 2025-03-03 | $16.84 | $17.70 | $16.77 | $17.38 | $17.38 | 2,255,240 |
| 2025-02-28 | $17.34 | $17.35 | $16.60 | $16.84 | $16.84 | 1,560,000 |
| 2025-02-27 | $17.49 | $17.79 | $17.21 | $17.35 | $17.35 | 2,536,700 |
| 2025-02-26 | $16.68 | $17.56 | $16.68 | $17.49 | $17.49 | 2,442,970 |
| 2025-02-25 | $16.78 | $16.85 | $16.60 | $16.68 | $16.68 | 755,700 |
| 2025-02-24 | $16.81 | $16.92 | $16.57 | $16.81 | $16.81 | 1,121,520 |
| 2025-02-20 | $16.87 | $17.20 | $16.85 | $16.97 | $16.97 | 841,800 |
| 2025-02-19 | $16.47 | $16.95 | $16.35 | $16.85 | $16.85 | 1,245,200 |
| 2025-02-18 | $16.87 | $16.96 | $16.40 | $16.47 | $16.47 | 1,205,700 |
| 2025-02-17 | $16.97 | $17.16 | $16.88 | $17.04 | $17.04 | 1,304,700 |
| 2025-02-14 | $16.67 | $16.97 | $16.67 | $16.87 | $16.87 | 1,197,540 |
| 2025-02-13 | $16.91 | $16.91 | $16.59 | $16.65 | $16.65 | 845,200 |
| 2025-02-12 | $16.88 | $16.98 | $16.73 | $16.84 | $16.84 | 1,001,300 |
| 2025-02-11 | $17.09 | $17.10 | $16.83 | $16.89 | $16.89 | 835,200 |
| 2025-02-10 | $16.96 | $17.09 | $16.73 | $17.09 | $17.09 | 1,301,420 |
| 2025-02-07 | $16.46 | $16.84 | $16.43 | $16.78 | $16.78 | 1,277,220 |
| 2025-02-06 | $16.32 | $16.53 | $16.28 | $16.46 | $16.46 | 827,400 |
| 2025-02-05 | $16.49 | $16.49 | $16.30 | $16.36 | $16.36 | 588,720 |
| 2025-01-27 | $16.00 | $16.48 | $16.00 | $16.35 | $16.35 | 997,500 |
| 2025-01-24 | $15.78 | $16.04 | $15.78 | $16.00 | $16.00 | 721,210 |
| 2025-01-23 | $16.04 | $16.33 | $15.88 | $15.89 | $15.89 | 1,035,210 |
| 2025-01-22 | $15.90 | $16.04 | $15.77 | $15.86 | $15.86 | 579,500 |
| 2025-01-21 | $16.37 | $16.49 | $15.86 | $16.00 | $16.00 | 761,240 |
| 2025-01-20 | $16.00 | $16.39 | $15.98 | $16.27 | $16.27 | 779,700 |
| 2025-01-17 | $16.32 | $16.32 | $15.72 | $15.98 | $15.98 | 772,200 |
| 2025-01-16 | $15.90 | $16.36 | $15.84 | $15.98 | $15.98 | 749,600 |
| 2025-01-15 | $15.98 | $16.06 | $15.82 | $15.91 | $15.91 | 697,830 |
| 2025-01-14 | $15.45 | $16.04 | $15.44 | $15.98 | $15.98 | 962,360 |
| 2025-01-13 | $15.11 | $15.42 | $14.83 | $15.38 | $15.38 | 720,100 |
| 2025-01-09 | $15.56 | $15.84 | $15.46 | $15.63 | $15.63 | 856,400 |
| 2025-01-08 | $15.77 | $15.95 | $15.28 | $15.76 | $15.76 | 976,100 |
| 2025-01-07 | $15.50 | $15.79 | $15.25 | $15.77 | $15.77 | 1,042,500 |
| 2025-01-06 | $15.76 | $15.80 | $15.10 | $15.51 | $15.51 | 1,158,300 |
| 2025-01-03 | $15.83 | $16.00 | $15.26 | $15.28 | $15.28 | 1,072,800 |
| 2025-01-02 | $16.21 | $16.40 | $15.78 | $15.92 | $15.92 | 949,000 |
| 2024-12-31 | $16.50 | $16.66 | $16.12 | $16.20 | $16.20 | 861,200 |
| 2024-12-30 | $16.67 | $16.67 | $16.22 | $16.50 | $16.50 | 764,100 |
| 2024-12-27 | $16.31 | $16.78 | $16.27 | $16.63 | $16.63 | 1,113,190 |
| 2024-12-26 | $16.15 | $16.41 | $16.06 | $16.31 | $16.31 | 781,800 |
| 2024-12-25 | $16.71 | $16.94 | $16.00 | $16.15 | $16.15 | 1,395,870 |
| 2024-12-24 | $16.96 | $16.96 | $16.50 | $16.71 | $16.71 | 821,500 |
| 2024-12-23 | $17.39 | $17.47 | $16.62 | $16.65 | $16.65 | 1,550,130 |
| 2024-12-20 | $17.18 | $17.46 | $17.15 | $17.38 | $17.38 | 995,230 |
| 2024-12-19 | $17.01 | $17.29 | $16.90 | $17.18 | $17.18 | 1,286,790 |
| 2024-12-18 | $17.60 | $17.68 | $17.11 | $17.27 | $17.27 | 1,454,400 |
| 2024-12-17 | $18.29 | $18.39 | $17.37 | $17.45 | $17.45 | 2,098,120 |
| 2024-12-16 | $18.37 | $18.84 | $18.16 | $18.35 | $18.35 | 1,871,160 |
| 2024-12-13 | $18.49 | $18.85 | $18.10 | $18.45 | $18.45 | 2,454,100 |
| 2024-12-12 | $18.31 | $18.68 | $18.30 | $18.55 | $18.55 | 1,736,440 |
| 2024-12-11 | $18.41 | $18.52 | $18.28 | $18.41 | $18.41 | 1,806,720 |
| 2024-12-10 | $18.88 | $19.00 | $18.50 | $18.51 | $18.51 | 2,989,900 |
| 2024-12-09 | $18.26 | $18.88 | $18.26 | $18.51 | $18.51 | 3,497,400 |
| 2024-12-06 | $18.25 | $18.32 | $18.01 | $18.26 | $18.26 | 2,275,920 |
| 2024-12-05 | $18.00 | $18.31 | $17.88 | $18.25 | $18.25 | 2,459,680 |
| 2024-12-04 | $18.40 | $18.62 | $17.96 | $18.00 | $18.00 | 3,787,590 |
| 2024-12-03 | $18.61 | $18.89 | $18.28 | $18.42 | $18.42 | 4,561,220 |
| 2024-12-02 | $19.00 | $19.40 | $18.60 | $18.74 | $18.74 | 7,209,230 |
| 2024-11-29 | $19.29 | $21.21 | $18.75 | $18.92 | $18.92 | 10,651,510 |
| 2024-11-28 | $17.65 | $19.28 | $17.31 | $19.28 | $19.28 | 8,050,280 |
| 2024-11-27 | $17.48 | $17.55 | $16.85 | $17.53 | $17.53 | 3,785,000 |
| 2024-11-26 | $18.31 | $18.65 | $17.39 | $17.49 | $17.49 | 7,645,240 |
| 2024-11-25 | $16.32 | $17.79 | $16.28 | $17.79 | $17.79 | 4,080,440 |
| 2024-11-22 | $17.04 | $17.13 | $16.12 | $16.17 | $16.17 | 1,391,600 |
| 2024-11-21 | $17.00 | $17.10 | $16.77 | $17.08 | $17.08 | 977,200 |
| 2024-11-20 | $16.39 | $16.96 | $16.39 | $16.96 | $16.96 | 1,093,620 |
| 2024-11-19 | $16.27 | $16.65 | $16.23 | $16.57 | $16.57 | 981,660 |
| 2024-11-18 | $16.58 | $16.84 | $16.28 | $16.37 | $16.37 | 1,124,860 |
| 2024-11-15 | $16.55 | $16.95 | $16.51 | $16.52 | $16.52 | 1,346,700 |
| 2024-11-14 | $17.00 | $17.13 | $16.51 | $16.54 | $16.54 | 952,400 |
| 2024-11-13 | $16.98 | $17.20 | $16.68 | $16.97 | $16.97 | 1,342,440 |
| 2024-11-12 | $17.07 | $17.49 | $16.86 | $17.00 | $17.00 | 1,795,440 |
| 2024-11-11 | $16.77 | $17.08 | $16.63 | $17.06 | $17.06 | 1,315,620 |
| 2024-11-08 | $17.09 | $17.09 | $16.72 | $16.78 | $16.78 | 1,220,500 |
| 2024-11-07 | $16.58 | $16.85 | $16.32 | $16.80 | $16.80 | 1,446,500 |
| 2024-11-06 | $16.58 | $16.73 | $16.42 | $16.58 | $16.58 | 1,118,600 |
| 2024-11-05 | $16.31 | $16.50 | $16.22 | $16.50 | $16.50 | 1,410,200 |
| 2024-11-04 | $16.17 | $16.44 | $16.01 | $16.32 | $16.32 | 914,920 |
| 2024-11-01 | $16.37 | $16.54 | $16.00 | $16.16 | $16.16 | 1,298,220 |
| 2024-10-31 | $16.38 | $16.57 | $16.29 | $16.37 | $16.37 | 1,035,700 |
| 2024-10-30 | $16.50 | $16.74 | $16.06 | $16.27 | $16.27 | 1,630,900 |
| 2024-10-29 | $16.99 | $17.17 | $16.63 | $16.64 | $16.64 | 2,119,120 |
| 2024-10-28 | $16.71 | $17.08 | $16.66 | $16.96 | $16.96 | 1,463,760 |
| 2024-10-25 | $16.55 | $16.87 | $16.33 | $16.85 | $16.85 | 1,821,580 |
| 2024-10-24 | $16.45 | $16.54 | $16.30 | $16.40 | $16.40 | 955,600 |
| 2024-10-23 | $16.30 | $16.60 | $16.15 | $16.37 | $16.37 | 1,428,790 |
| 2024-10-22 | $16.04 | $16.40 | $16.01 | $16.39 | $16.39 | 1,233,800 |
| 2024-10-21 | $15.81 | $16.15 | $15.79 | $16.04 | $16.04 | 1,331,100 |
| 2024-10-18 | $15.50 | $15.99 | $15.50 | $15.77 | $15.77 | 1,152,990 |
| 2024-10-17 | $15.72 | $16.08 | $15.61 | $15.63 | $15.63 | 918,300 |
| 2024-10-16 | $15.34 | $15.77 | $15.28 | $15.71 | $15.71 | 955,000 |
| 2024-10-15 | $15.61 | $15.84 | $15.41 | $15.49 | $15.49 | 920,200 |
| 2024-10-14 | $15.41 | $15.65 | $15.30 | $15.61 | $15.61 | 1,283,240 |
| 2024-10-11 | $15.96 | $16.13 | $15.12 | $15.30 | $15.30 | 1,106,800 |
| 2024-10-10 | $15.64 | $16.18 | $15.60 | $15.90 | $15.90 | 1,719,500 |
| 2024-10-09 | $17.33 | $17.33 | $15.61 | $15.70 | $15.70 | 2,616,010 |
| 2024-10-08 | $17.80 | $17.82 | $16.39 | $17.20 | $17.20 | 4,444,960 |
| 2024-09-30 | $15.39 | $16.27 | $15.09 | $16.20 | $16.20 | 3,948,900 |
| 2024-09-27 | $14.36 | $15.08 | $14.36 | $14.89 | $14.89 | 956,100 |
| 2024-09-26 | $13.86 | $14.30 | $13.81 | $14.30 | $14.30 | 859,840 |
| 2024-09-25 | $13.87 | $14.18 | $13.87 | $13.92 | $13.92 | 1,034,000 |
| 2024-09-24 | $13.54 | $13.90 | $13.54 | $13.86 | $13.86 | 688,400 |
| 2024-09-23 | $13.60 | $13.69 | $13.45 | $13.51 | $13.51 | 375,000 |
| 2024-09-20 | $13.92 | $13.92 | $13.51 | $13.60 | $13.60 | 363,100 |
| 2024-09-19 | $13.49 | $13.83 | $13.40 | $13.77 | $13.77 | 548,100 |
| 2024-09-18 | $13.71 | $13.73 | $13.23 | $13.45 | $13.45 | 634,600 |
| 2024-09-13 | $13.80 | $13.92 | $13.66 | $13.66 | $13.66 | 530,600 |
| 2024-09-12 | $14.08 | $14.25 | $13.86 | $13.86 | $13.86 | 511,800 |
| 2024-09-11 | $14.15 | $14.17 | $13.96 | $13.98 | $13.98 | 444,900 |
| 2024-09-10 | $14.24 | $14.45 | $13.91 | $14.10 | $14.10 | 659,500 |
| 2024-09-09 | $14.10 | $14.42 | $14.04 | $14.23 | $14.23 | 720,900 |
| 2024-09-06 | $14.54 | $14.55 | $14.10 | $14.10 | $14.10 | 705,700 |
| 2024-09-05 | $14.24 | $14.39 | $14.16 | $14.38 | $14.38 | 479,290 |
| 2024-09-04 | $14.29 | $14.52 | $14.20 | $14.25 | $14.25 | 701,800 |
| 2024-09-03 | $14.46 | $14.69 | $14.36 | $14.44 | $14.44 | 664,290 |
| 2024-09-02 | $14.56 | $14.80 | $14.49 | $14.49 | $14.49 | 969,600 |
| 2024-08-30 | $14.70 | $14.86 | $14.51 | $14.66 | $14.66 | 1,431,800 |
| 2024-08-29 | $14.40 | $14.80 | $14.40 | $14.71 | $14.71 | 991,100 |
| 2024-08-28 | $14.32 | $14.64 | $14.21 | $14.50 | $14.50 | 1,016,100 |
| 2024-08-27 | $14.10 | $14.74 | $14.08 | $14.50 | $14.50 | 1,860,900 |
| 2024-08-26 | $13.74 | $14.35 | $13.58 | $14.10 | $14.10 | 1,157,700 |
| 2024-08-23 | $14.31 | $14.42 | $13.69 | $13.72 | $13.72 | 1,408,300 |
| 2024-08-22 | $15.19 | $15.19 | $14.26 | $14.49 | $14.49 | 1,366,400 |
| 2024-08-21 | $14.34 | $14.43 | $14.19 | $14.23 | $14.23 | 593,800 |
| 2024-08-20 | $14.73 | $14.76 | $14.20 | $14.32 | $14.32 | 1,046,410 |
| 2024-08-19 | $14.93 | $15.13 | $14.70 | $14.73 | $14.73 | 1,234,800 |
| 2024-08-16 | $14.74 | $15.48 | $14.60 | $15.04 | $15.04 | 2,153,790 |
| 2024-08-15 | $14.69 | $14.85 | $14.53 | $14.69 | $14.69 | 1,129,800 |
| 2024-08-14 | $14.74 | $14.94 | $14.60 | $14.69 | $14.69 | 1,064,800 |
| 2024-08-13 | $15.25 | $15.25 | $14.69 | $14.86 | $14.86 | 2,099,600 |
| 2024-08-12 | $14.24 | $15.55 | $14.14 | $15.30 | $15.30 | 3,577,100 |
| 2024-08-09 | $14.58 | $14.63 | $14.28 | $14.28 | $14.28 | 858,560 |
| 2024-08-08 | $14.11 | $14.53 | $14.10 | $14.50 | $14.50 | 839,180 |
| 2024-08-07 | $14.38 | $14.49 | $14.25 | $14.35 | $14.35 | 697,890 |
| 2024-08-06 | $13.96 | $14.45 | $13.96 | $14.44 | $14.44 | 1,209,700 |
| 2024-08-05 | $14.38 | $14.54 | $13.96 | $13.96 | $13.96 | 1,226,100 |
| 2024-08-02 | $14.33 | $14.65 | $14.27 | $14.38 | $14.38 | 1,023,900 |
| 2024-08-01 | $14.40 | $14.63 | $14.38 | $14.45 | $14.45 | 974,400 |
| 2024-07-31 | $14.15 | $14.49 | $14.01 | $14.49 | $14.49 | 1,448,500 |
| 2024-07-30 | $13.96 | $14.20 | $13.85 | $14.14 | $14.14 | 981,100 |
| 2024-07-29 | $14.09 | $14.20 | $13.92 | $14.02 | $14.02 | 1,201,100 |
| 2024-07-26 | $14.10 | $14.32 | $14.03 | $14.13 | $14.13 | 1,472,100 |
| 2024-07-25 | $14.50 | $14.68 | $14.02 | $14.21 | $14.21 | 1,882,300 |
| 2024-07-24 | $14.01 | $15.21 | $13.87 | $14.62 | $14.62 | 4,107,760 |
| 2024-07-23 | $13.85 | $15.24 | $13.52 | $14.56 | $14.56 | 3,242,100 |
| 2024-07-22 | $13.47 | $13.93 | $13.42 | $13.85 | $13.85 | 807,800 |
| 2024-07-19 | $13.49 | $13.61 | $13.32 | $13.47 | $13.47 | 467,800 |
| 2024-07-18 | $13.47 | $13.53 | $13.11 | $13.49 | $13.49 | 693,200 |
| 2024-07-17 | $13.50 | $13.67 | $13.30 | $13.46 | $13.46 | 534,700 |
| 2024-07-16 | $13.68 | $13.76 | $13.50 | $13.54 | $13.54 | 381,100 |
| 2024-07-15 | $14.17 | $14.17 | $13.65 | $13.70 | $13.70 | 582,800 |
| 2024-07-12 | $13.95 | $14.35 | $13.84 | $14.20 | $14.20 | 741,600 |
| 2024-07-11 | $13.44 | $14.00 | $13.43 | $13.95 | $13.95 | 636,000 |
| 2024-07-10 | $13.54 | $13.64 | $13.32 | $13.44 | $13.44 | 481,100 |
| 2024-07-09 | $13.53 | $13.72 | $13.09 | $13.49 | $13.49 | 590,400 |
| 2024-07-08 | $13.79 | $13.96 | $13.51 | $13.53 | $13.53 | 440,430 |
| 2024-07-05 | $13.58 | $14.03 | $13.40 | $13.99 | $13.99 | 590,700 |
| 2024-07-04 | $14.29 | $14.29 | $13.68 | $13.70 | $13.70 | 585,200 |
| 2024-07-03 | $14.56 | $14.67 | $14.15 | $14.19 | $14.19 | 439,560 |
| 2024-07-02 | $14.35 | $14.60 | $14.23 | $14.49 | $14.49 | 532,800 |
| 2024-07-01 | $14.14 | $14.37 | $14.03 | $14.37 | $14.37 | 604,930 |
| 2024-06-28 | $14.22 | $14.39 | $14.02 | $14.11 | $14.11 | 656,400 |
| 2024-06-27 | $14.45 | $14.80 | $14.20 | $14.25 | $14.25 | 795,700 |
| 2024-06-26 | $14.17 | $14.50 | $13.51 | $14.45 | $14.45 | 665,630 |
| 2024-06-25 | $13.78 | $14.34 | $13.77 | $13.98 | $13.98 | 483,700 |
| 2024-06-24 | $14.44 | $14.65 | $13.74 | $13.97 | $13.97 | 806,000 |
| 2024-06-21 | $14.44 | $14.66 | $14.27 | $14.44 | $14.44 | 753,500 |
| 2024-06-20 | $14.70 | $14.94 | $14.47 | $14.60 | $14.60 | 935,700 |
| 2024-06-19 | $14.55 | $14.87 | $14.52 | $14.54 | $14.54 | 681,500 |
| 2024-06-18 | $14.70 | $14.86 | $14.60 | $14.75 | $14.75 | 641,600 |
| 2024-06-17 | $14.80 | $15.08 | $14.58 | $14.62 | $14.62 | 675,400 |
| 2024-06-14 | $14.91 | $15.07 | $14.68 | $14.84 | $14.84 | 633,700 |
| 2024-06-13 | $15.00 | $15.43 | $14.80 | $14.91 | $14.91 | 744,100 |
| 2024-06-12 | $14.93 | $15.31 | $14.86 | $15.19 | $15.19 | 726,700 |
| 2024-06-11 | $14.68 | $14.91 | $14.39 | $14.90 | $14.90 | 867,800 |
| 2024-06-07 | $14.56 | $14.79 | $14.36 | $14.68 | $14.68 | 992,000 |
| 2024-06-06 | $14.90 | $15.20 | $14.02 | $14.22 | $14.22 | 1,129,500 |
| 2024-06-05 | $14.84 | $15.43 | $14.84 | $14.89 | $14.89 | 788,600 |
| 2024-06-04 | $15.52 | $15.57 | $14.87 | $14.99 | $14.99 | 1,384,100 |
| 2024-06-03 | $15.93 | $16.09 | $15.51 | $15.69 | $15.69 | 1,118,900 |
| 2024-05-31 | $15.37 | $15.95 | $15.37 | $15.93 | $15.93 | 1,000,900 |
| 2024-05-30 | $15.54 | $16.05 | $15.40 | $15.40 | $15.40 | 711,600 |
| 2024-05-29 | $15.80 | $15.89 | $15.46 | $15.63 | $15.63 | 698,500 |
| 2024-05-28 | $15.88 | $15.90 | $15.54 | $15.54 | $15.54 | 713,300 |
| 2024-05-27 | $15.76 | $15.91 | $15.41 | $15.85 | $15.85 | 1,036,600 |
| 2024-05-24 | $15.74 | $15.86 | $15.50 | $15.76 | $15.76 | 757,500 |
| 2024-05-23 | $16.13 | $16.14 | $15.62 | $15.68 | $15.68 | 963,200 |
| 2024-05-22 | $16.25 | $16.34 | $16.05 | $16.15 | $16.15 | 545,930 |
| 2024-05-21 | $16.32 | $16.40 | $16.05 | $16.12 | $16.12 | 817,800 |
| 2024-05-20 | $16.44 | $16.48 | $16.16 | $16.27 | $16.27 | 1,063,100 |
| 2024-05-17 | $16.19 | $16.19 | $15.90 | $16.16 | $16.16 | 724,900 |
| 2024-05-16 | $15.86 | $16.16 | $15.86 | $16.03 | $16.03 | 973,200 |
| 2024-05-15 | $15.95 | $16.05 | $15.73 | $15.81 | $15.81 | 874,900 |
| 2024-05-14 | $16.05 | $16.19 | $15.90 | $15.95 | $15.95 | 789,800 |
| 2024-05-13 | $16.39 | $16.39 | $15.79 | $15.89 | $15.89 | 1,326,700 |
| 2024-05-10 | $16.54 | $16.72 | $16.16 | $16.29 | $16.29 | 1,579,100 |
| 2024-05-09 | $16.29 | $16.84 | $15.96 | $16.56 | $16.56 | 2,164,800 |
| 2024-05-08 | $16.42 | $17.09 | $16.26 | $16.41 | $16.41 | 2,694,740 |
| 2024-05-07 | $16.00 | $16.50 | $16.00 | $16.40 | $16.40 | 2,532,300 |
| 2024-05-06 | $15.87 | $16.10 | $15.80 | $16.08 | $16.08 | 2,374,200 |
| 2024-04-30 | $15.98 | $16.40 | $15.45 | $16.14 | $16.14 | 3,550,000 |
| 2024-04-29 | $14.58 | $15.79 | $14.55 | $15.79 | $15.79 | 1,120,300 |
| 2024-04-26 | $14.08 | $14.39 | $14.08 | $14.35 | $14.35 | 602,000 |
| 2024-04-25 | $14.14 | $14.25 | $14.02 | $14.23 | $14.23 | 612,800 |
| 2024-04-24 | $13.76 | $14.15 | $13.70 | $14.12 | $14.12 | 941,200 |
| 2024-04-23 | $13.94 | $13.94 | $13.57 | $13.74 | $13.74 | 644,120 |
| 2024-04-22 | $13.20 | $13.83 | $13.20 | $13.64 | $13.64 | 858,300 |
| 2024-04-19 | $13.76 | $13.96 | $13.39 | $13.49 | $13.49 | 1,013,300 |
| 2024-04-18 | $13.84 | $14.10 | $13.70 | $13.84 | $13.84 | 879,900 |
| 2024-04-17 | $13.05 | $13.99 | $13.05 | $13.97 | $13.97 | 1,495,820 |
| 2024-04-16 | $14.05 | $14.05 | $12.80 | $12.85 | $12.85 | 1,768,700 |
| 2024-04-15 | $14.71 | $15.11 | $13.88 | $14.12 | $14.12 | 1,388,100 |
| 2024-04-12 | $15.04 | $15.19 | $14.65 | $14.71 | $14.71 | 977,000 |
| 2024-04-11 | $15.10 | $15.40 | $14.97 | $15.07 | $15.07 | 952,320 |
| 2024-04-10 | $15.68 | $15.71 | $14.96 | $15.10 | $15.10 | 1,325,420 |
| 2024-04-09 | $15.40 | $15.72 | $15.22 | $15.68 | $15.68 | 1,048,060 |
| 2024-04-08 | $15.77 | $15.83 | $15.11 | $15.16 | $15.16 | 1,117,400 |
| 2024-04-03 | $15.75 | $16.47 | $15.66 | $15.83 | $15.83 | 1,595,200 |
| 2024-04-02 | $15.68 | $15.76 | $15.55 | $15.65 | $15.65 | 1,046,000 |
| 2024-04-01 | $15.48 | $15.80 | $15.41 | $15.72 | $15.72 | 1,311,400 |
| 2024-03-29 | $15.22 | $15.51 | $15.20 | $15.35 | $15.35 | 1,142,700 |
| 2024-03-28 | $14.92 | $15.40 | $14.69 | $15.22 | $15.22 | 1,336,660 |
| 2024-03-27 | $15.36 | $15.71 | $15.18 | $15.26 | $15.26 | 1,362,800 |
| 2024-03-26 | $15.25 | $15.53 | $14.96 | $15.36 | $15.36 | 1,231,690 |
| 2024-03-25 | $15.74 | $15.99 | $15.25 | $15.25 | $15.25 | 1,604,290 |
| 2024-03-22 | $16.22 | $16.34 | $15.70 | $15.76 | $15.76 | 2,202,000 |
| 2024-03-21 | $16.09 | $16.72 | $15.65 | $16.35 | $16.35 | 4,202,620 |
| 2024-03-20 | $15.71 | $16.73 | $15.52 | $16.26 | $16.26 | 4,068,920 |
| 2024-03-19 | $16.27 | $17.17 | $15.52 | $15.63 | $15.63 | 5,753,000 |
| 2024-03-18 | $14.95 | $15.95 | $14.75 | $15.95 | $15.95 | 3,603,120 |
| 2024-03-15 | $14.37 | $14.52 | $14.27 | $14.50 | $14.50 | 802,750 |
| 2024-03-14 | $14.46 | $14.71 | $14.20 | $14.41 | $14.41 | 922,200 |
| 2024-03-13 | $14.61 | $14.70 | $14.30 | $14.45 | $14.45 | 820,520 |
| 2024-03-12 | $14.23 | $14.56 | $14.23 | $14.51 | $14.51 | 1,229,100 |
| 2024-03-11 | $13.92 | $14.17 | $13.92 | $14.17 | $14.17 | 986,700 |
| 2024-03-08 | $13.79 | $13.90 | $13.62 | $13.86 | $13.86 | 686,300 |
| 2024-03-07 | $13.99 | $14.11 | $13.73 | $13.79 | $13.79 | 809,830 |
| 2024-03-06 | $13.75 | $14.06 | $13.50 | $13.98 | $13.98 | 1,192,130 |
| 2024-03-05 | $14.12 | $14.12 | $13.72 | $13.75 | $13.75 | 920,200 |
| 2024-03-04 | $14.00 | $14.18 | $13.91 | $14.03 | $14.03 | 985,400 |
| 2024-03-01 | $14.25 | $14.31 | $13.82 | $14.00 | $14.00 | 1,786,100 |
| 2024-02-29 | $13.60 | $14.22 | $13.52 | $14.22 | $14.22 | 1,952,350 |
| 2024-02-28 | $15.08 | $15.40 | $13.82 | $13.84 | $13.84 | 2,294,800 |
| 2024-02-27 | $14.92 | $15.09 | $14.71 | $15.03 | $15.03 | 1,269,200 |
| 2024-02-26 | $14.30 | $15.13 | $14.26 | $14.88 | $14.88 | 1,811,700 |
| 2024-02-23 | $13.79 | $14.31 | $13.79 | $14.28 | $14.28 | 1,141,850 |
| 2024-02-22 | $13.75 | $14.10 | $13.61 | $13.91 | $13.91 | 1,070,650 |
| 2024-02-21 | $13.34 | $14.19 | $13.25 | $13.88 | $13.88 | 1,391,610 |
| 2024-02-20 | $13.25 | $13.50 | $13.05 | $13.48 | $13.48 | 1,282,350 |
| 2024-02-19 | $12.50 | $13.47 | $12.50 | $13.31 | $13.31 | 1,875,000 |
| 2024-02-08 | $11.57 | $11.57 | $11.57 | $11.57 | $11.57 | 0 |
| 2024-02-07 | $12.60 | $12.61 | $11.52 | $11.57 | $11.57 | 2,700,200 |
| 2024-02-06 | $12.70 | $13.00 | $11.53 | $12.60 | $12.60 | 2,518,900 |
| 2024-02-05 | $14.00 | $14.00 | $12.81 | $12.81 | $12.81 | 1,722,600 |
| 2024-02-02 | $15.22 | $15.54 | $13.70 | $14.23 | $14.23 | 1,337,000 |
| 2024-02-01 | $15.45 | $15.92 | $14.70 | $15.22 | $15.22 | 1,659,530 |
| 2024-01-31 | $16.55 | $16.59 | $15.41 | $15.45 | $15.45 | 1,183,200 |
| 2024-01-30 | $17.12 | $17.22 | $16.42 | $16.47 | $16.47 | 873,400 |
| 2024-01-29 | $17.81 | $18.07 | $17.02 | $17.12 | $17.12 | 902,800 |
| 2024-01-26 | $17.81 | $18.10 | $17.67 | $17.80 | $17.80 | 876,300 |
| 2024-01-25 | $17.01 | $17.90 | $16.87 | $17.85 | $17.85 | 988,700 |
| 2024-01-24 | $17.02 | $17.27 | $16.37 | $17.01 | $17.01 | 1,006,600 |
| 2024-01-23 | $17.07 | $17.10 | $16.48 | $16.79 | $16.79 | 1,032,300 |
| 2024-01-22 | $18.48 | $18.57 | $17.00 | $17.07 | $17.07 | 1,381,400 |
| 2024-01-19 | $19.00 | $19.01 | $18.55 | $18.55 | $18.55 | 755,240 |
| 2024-01-18 | $19.08 | $19.22 | $18.15 | $18.61 | $18.61 | 1,162,840 |
| 2024-01-17 | $19.54 | $19.68 | $19.07 | $19.07 | $19.07 | 525,100 |
| 2024-01-16 | $19.72 | $19.86 | $19.39 | $19.65 | $19.65 | 506,540 |
| 2024-01-15 | $20.10 | $20.10 | $19.41 | $19.70 | $19.70 | 625,500 |
| 2024-01-12 | $19.89 | $20.05 | $19.70 | $19.76 | $19.76 | 574,400 |
| 2024-01-11 | $19.43 | $19.99 | $19.43 | $19.85 | $19.85 | 753,100 |
| 2024-01-10 | $19.99 | $19.99 | $19.50 | $19.54 | $19.54 | 611,100 |
| 2024-01-09 | $19.56 | $19.83 | $19.34 | $19.68 | $19.68 | 633,240 |
| 2024-01-08 | $19.96 | $19.98 | $19.61 | $19.61 | $19.61 | 587,400 |
| 2024-01-05 | $20.33 | $20.44 | $19.86 | $20.02 | $20.02 | 568,100 |
| 2024-01-04 | $20.30 | $20.31 | $20.10 | $20.22 | $20.22 | 445,100 |
| 2024-01-03 | $20.22 | $20.39 | $20.02 | $20.30 | $20.30 | 828,500 |
| 2024-01-02 | $19.71 | $20.25 | $19.71 | $20.22 | $20.22 | 849,900 |
| 2024-01-01 | $19.71 | $19.71 | $19.71 | $19.71 | $19.71 | 0 |
| 2023-12-29 | $19.36 | $19.80 | $19.33 | $19.71 | $19.71 | 503,300 |
| 2023-12-28 | $19.10 | $19.49 | $18.72 | $19.36 | $19.36 | 551,500 |
| 2023-12-27 | $19.00 | $19.12 | $18.73 | $19.09 | $19.09 | 482,400 |
| 2023-12-26 | $19.16 | $19.50 | $18.78 | $18.84 | $18.84 | 705,000 |
| 2023-12-25 | $19.34 | $19.44 | $19.00 | $19.16 | $19.16 | 657,500 |
| 2023-12-22 | $19.88 | $19.99 | $19.39 | $19.43 | $19.43 | 732,800 |
| 2023-12-21 | $19.67 | $19.96 | $19.50 | $19.95 | $19.95 | 514,100 |
| 2023-12-20 | $19.93 | $20.16 | $19.78 | $19.78 | $19.78 | 407,900 |
| 2023-12-19 | $19.64 | $19.88 | $19.54 | $19.78 | $19.78 | 458,200 |
| 2023-12-18 | $19.80 | $19.98 | $19.60 | $19.62 | $19.62 | 613,500 |
| 2023-12-15 | $19.91 | $20.09 | $19.75 | $19.82 | $19.82 | 552,800 |
| 2023-12-14 | $20.06 | $20.35 | $20.01 | $20.01 | $20.01 | 519,340 |
| 2023-12-13 | $20.09 | $20.33 | $19.72 | $20.05 | $20.05 | 724,600 |
| 2023-12-12 | $20.13 | $20.23 | $19.80 | $19.94 | $19.94 | 695,990 |
| 2023-12-11 | $19.90 | $20.25 | $19.88 | $20.07 | $20.07 | 660,000 |
| 2023-12-08 | $20.43 | $20.62 | $20.08 | $20.09 | $20.09 | 717,800 |
| 2023-12-07 | $20.68 | $20.76 | $20.40 | $20.54 | $20.54 | 590,880 |
| 2023-12-06 | $20.51 | $20.78 | $20.33 | $20.60 | $20.60 | 500,500 |
| 2023-12-05 | $20.78 | $20.87 | $20.43 | $20.47 | $20.47 | 637,540 |
| 2023-12-04 | $20.88 | $20.95 | $20.63 | $20.70 | $20.70 | 767,600 |
| 2023-12-01 | $20.88 | $21.00 | $20.71 | $20.88 | $20.88 | 595,300 |
| 2023-11-30 | $20.78 | $20.92 | $20.50 | $20.82 | $20.82 | 683,100 |
| 2023-11-29 | $21.17 | $21.21 | $20.71 | $20.71 | $20.71 | 716,000 |
| 2023-11-28 | $20.80 | $21.05 | $20.66 | $20.95 | $20.95 | 854,600 |
| 2023-11-27 | $21.14 | $21.14 | $20.79 | $20.90 | $20.90 | 971,300 |
| 2023-11-24 | $21.34 | $21.36 | $20.87 | $21.14 | $21.14 | 1,320,000 |
| 2023-11-23 | $20.80 | $21.36 | $20.77 | $21.34 | $21.34 | 1,147,500 |
| 2023-11-22 | $20.68 | $21.05 | $20.68 | $20.79 | $20.79 | 645,700 |
| 2023-11-21 | $20.87 | $21.19 | $20.77 | $20.88 | $20.88 | 1,009,450 |
| 2023-11-20 | $20.71 | $20.87 | $20.70 | $20.79 | $20.79 | 581,800 |
| 2023-11-17 | $20.41 | $20.72 | $20.31 | $20.71 | $20.71 | 678,500 |
| 2023-11-16 | $20.38 | $20.70 | $20.32 | $20.34 | $20.34 | 479,900 |
| 2023-11-15 | $20.67 | $20.80 | $20.52 | $20.59 | $20.59 | 694,900 |
| 2023-11-14 | $20.64 | $20.78 | $20.34 | $20.67 | $20.67 | 782,400 |
| 2023-11-13 | $20.44 | $20.65 | $20.30 | $20.50 | $20.50 | 597,800 |
| 2023-11-10 | $20.32 | $20.55 | $20.07 | $20.44 | $20.44 | 561,500 |
| 2023-11-09 | $20.56 | $20.66 | $20.19 | $20.36 | $20.36 | 788,200 |
| 2023-11-08 | $20.46 | $20.64 | $20.35 | $20.56 | $20.56 | 601,400 |
| 2023-11-07 | $20.51 | $20.59 | $20.39 | $20.46 | $20.46 | 690,200 |
| 2023-11-06 | $20.55 | $20.59 | $20.14 | $20.52 | $20.52 | 950,600 |
| 2023-11-03 | $20.50 | $20.50 | $20.01 | $20.09 | $20.09 | 695,400 |
| 2023-11-02 | $20.60 | $20.67 | $20.20 | $20.33 | $20.33 | 697,900 |
| 2023-11-01 | $20.55 | $20.65 | $20.26 | $20.52 | $20.52 | 651,400 |
| 2023-10-31 | $20.40 | $20.62 | $20.22 | $20.51 | $20.51 | 773,300 |
| 2023-10-30 | $20.04 | $20.49 | $19.93 | $20.40 | $20.40 | 1,210,800 |
| 2023-10-27 | $19.36 | $20.24 | $19.24 | $20.14 | $20.14 | 948,040 |
| 2023-10-26 | $19.58 | $19.70 | $19.13 | $19.42 | $19.42 | 673,400 |
| 2023-10-25 | $19.57 | $19.70 | $19.40 | $19.55 | $19.55 | 589,320 |
| 2023-10-24 | $18.57 | $19.55 | $18.55 | $19.50 | $19.50 | 913,400 |
| 2023-10-23 | $18.80 | $18.87 | $18.41 | $18.57 | $18.57 | 603,840 |
| 2023-10-20 | $19.00 | $19.28 | $18.70 | $18.79 | $18.79 | 721,900 |
| 2023-10-19 | $19.05 | $19.60 | $18.77 | $19.00 | $19.00 | 878,700 |
| 2023-10-18 | $19.74 | $19.74 | $19.00 | $19.01 | $19.01 | 731,850 |
| 2023-10-17 | $19.87 | $19.87 | $19.31 | $19.46 | $19.46 | 645,000 |
| 2023-10-16 | $20.20 | $20.30 | $19.68 | $19.87 | $19.87 | 512,500 |
| 2023-10-13 | $19.93 | $20.16 | $19.80 | $20.15 | $20.15 | 804,400 |
| 2023-10-12 | $20.17 | $20.23 | $19.83 | $19.98 | $19.98 | 580,030 |
| 2023-10-11 | $19.57 | $20.29 | $19.35 | $19.97 | $19.97 | 993,100 |
| 2023-10-10 | $19.99 | $20.04 | $19.51 | $19.58 | $19.58 | 722,500 |
| 2023-10-09 | $20.02 | $20.05 | $19.62 | $19.99 | $19.99 | 757,400 |
| 2023-09-28 | $20.25 | $20.57 | $20.00 | $20.01 | $20.01 | 499,000 |
| 2023-09-27 | $20.31 | $20.37 | $20.11 | $20.23 | $20.23 | 489,700 |
| 2023-09-26 | $20.41 | $20.56 | $20.00 | $20.25 | $20.25 | 992,300 |
| 2023-09-25 | $20.11 | $20.64 | $20.11 | $20.33 | $20.33 | 687,500 |
| 2023-09-22 | $20.00 | $20.22 | $19.80 | $20.19 | $20.19 | 627,400 |
| 2023-09-21 | $20.15 | $20.30 | $19.94 | $20.00 | $20.00 | 590,200 |
| 2023-09-20 | $20.28 | $20.44 | $20.21 | $20.24 | $20.24 | 584,960 |
| 2023-09-19 | $20.33 | $20.49 | $20.10 | $20.28 | $20.28 | 883,740 |
| 2023-09-18 | $20.17 | $20.35 | $20.08 | $20.30 | $20.30 | 594,900 |
| 2023-09-15 | $19.91 | $20.24 | $19.82 | $20.17 | $20.17 | 696,100 |
| 2023-09-14 | $20.21 | $20.21 | $19.69 | $19.92 | $19.92 | 580,600 |
| 2023-09-13 | $20.11 | $20.30 | $19.80 | $20.03 | $20.03 | 537,000 |
| 2023-09-12 | $20.34 | $20.34 | $19.99 | $20.11 | $20.11 | 464,500 |
| 2023-09-11 | $19.88 | $20.24 | $19.86 | $20.16 | $20.16 | 670,400 |
| 2023-09-08 | $19.60 | $20.05 | $19.58 | $19.86 | $19.86 | 654,700 |
| 2023-09-07 | $19.95 | $20.10 | $19.65 | $19.65 | $19.65 | 553,700 |
| 2023-09-06 | $19.93 | $20.09 | $19.83 | $19.96 | $19.96 | 543,300 |
| 2023-09-05 | $20.03 | $20.18 | $19.90 | $20.03 | $20.03 | 622,940 |
| 2023-09-04 | $19.79 | $20.07 | $19.73 | $20.06 | $20.06 | 904,800 |
| 2023-09-01 | $19.62 | $19.90 | $19.60 | $19.68 | $19.68 | 725,400 |
| 2023-08-31 | $19.59 | $19.66 | $19.25 | $19.65 | $19.65 | 790,060 |
| 2023-08-30 | $19.28 | $19.72 | $19.26 | $19.54 | $19.54 | 793,800 |
| 2023-08-29 | $18.54 | $19.35 | $18.54 | $19.29 | $19.29 | 1,136,320 |
| 2023-08-28 | $18.95 | $19.21 | $18.46 | $18.51 | $18.51 | 1,286,620 |
| 2023-08-25 | $18.45 | $18.51 | $17.92 | $17.98 | $17.98 | 897,120 |
| 2023-08-24 | $18.40 | $18.58 | $18.20 | $18.40 | $18.40 | 562,100 |
| 2023-08-23 | $19.00 | $19.00 | $18.40 | $18.40 | $18.40 | 764,510 |
| 2023-08-22 | $19.29 | $19.57 | $18.59 | $18.90 | $18.90 | 1,145,800 |
| 2023-08-21 | $19.41 | $19.61 | $19.22 | $19.26 | $19.26 | 683,620 |
| 2023-08-18 | $20.10 | $20.10 | $19.43 | $19.44 | $19.44 | 1,303,400 |
| 2023-08-17 | $20.42 | $20.42 | $19.83 | $20.10 | $20.10 | 1,249,060 |
| 2023-08-16 | $20.24 | $20.70 | $20.21 | $20.41 | $20.41 | 1,365,860 |
| 2023-08-15 | $20.31 | $20.61 | $20.13 | $20.35 | $20.35 | 1,003,000 |
| 2023-08-14 | $20.00 | $20.54 | $19.76 | $20.44 | $20.44 | 1,605,100 |
| 2023-08-11 | $20.11 | $20.77 | $20.10 | $20.25 | $20.25 | 1,835,100 |
| 2023-08-10 | $20.26 | $20.29 | $20.00 | $20.10 | $20.10 | 647,000 |
| 2023-08-09 | $19.91 | $20.36 | $19.84 | $20.26 | $20.26 | 911,900 |
| 2023-08-08 | $20.00 | $20.25 | $19.83 | $20.13 | $20.13 | 1,178,700 |
| 2023-08-07 | $20.40 | $20.42 | $19.99 | $20.05 | $20.05 | 1,506,600 |
| 2023-08-04 | $20.99 | $21.17 | $20.44 | $20.46 | $20.46 | 1,899,700 |
| 2023-08-03 | $20.63 | $20.95 | $20.50 | $20.85 | $20.85 | 1,567,600 |
| 2023-08-02 | $20.91 | $20.91 | $20.54 | $20.57 | $20.57 | 1,217,440 |
| 2023-08-01 | $20.69 | $20.92 | $20.48 | $20.92 | $20.92 | 1,916,160 |
| 2023-07-31 | $20.67 | $20.92 | $20.47 | $20.70 | $20.70 | 2,096,960 |
| 2023-07-28 | $20.50 | $20.69 | $20.48 | $20.58 | $20.58 | 1,448,600 |
| 2023-07-27 | $20.96 | $20.98 | $20.58 | $20.58 | $20.58 | 2,017,700 |
| 2023-07-26 | $20.96 | $21.39 | $20.77 | $20.92 | $20.92 | 3,189,260 |
| 2023-07-25 | $21.02 | $21.43 | $20.93 | $21.05 | $21.05 | 5,455,670 |
| 2023-07-24 | $19.49 | $21.44 | $19.46 | $21.44 | $21.44 | 6,655,360 |
| 2023-07-21 | $19.10 | $19.55 | $19.08 | $19.49 | $19.49 | 609,820 |
| 2023-07-20 | $19.27 | $19.37 | $19.09 | $19.14 | $19.14 | 250,820 |
| 2023-07-19 | $19.20 | $19.34 | $19.03 | $19.33 | $19.33 | 280,900 |
| 2023-07-18 | $19.13 | $19.23 | $19.03 | $19.23 | $19.23 | 244,060 |
| 2023-07-17 | $19.19 | $19.28 | $18.97 | $19.12 | $19.12 | 337,900 |
| 2023-07-14 | $19.31 | $19.36 | $19.16 | $19.18 | $19.18 | 301,580 |
| 2023-07-13 | $19.26 | $19.43 | $19.26 | $19.32 | $19.32 | 377,000 |
| 2023-07-12 | $19.30 | $19.44 | $19.15 | $19.26 | $19.26 | 400,000 |
| 2023-07-11 | $19.28 | $19.38 | $19.20 | $19.33 | $19.33 | 273,300 |
| 2023-07-10 | $19.67 | $19.67 | $19.19 | $19.26 | $19.26 | 431,500 |
| 2023-07-07 | $19.48 | $19.70 | $19.41 | $19.54 | $19.54 | 403,900 |
| 2023-07-06 | $19.61 | $19.64 | $19.37 | $19.51 | $19.51 | 387,900 |
| 2023-07-05 | $19.66 | $19.80 | $19.54 | $19.65 | $19.65 | 419,620 |
| 2023-07-04 | $19.79 | $19.82 | $19.63 | $19.66 | $19.66 | 366,020 |
| 2023-07-03 | $19.84 | $19.84 | $19.63 | $19.75 | $19.75 | 534,120 |
| 2023-06-30 | $19.56 | $19.78 | $19.33 | $19.73 | $19.73 | 745,900 |
| 2023-06-29 | $19.70 | $19.97 | $19.50 | $19.50 | $19.50 | 1,072,900 |
| 2023-06-28 | $20.00 | $20.00 | $19.29 | $19.70 | $19.70 | 1,451,020 |
| 2023-06-27 | $19.28 | $19.51 | $19.22 | $19.51 | $19.51 | 1,216,300 |
| 2023-06-26 | $19.15 | $19.29 | $18.93 | $19.28 | $19.28 | 537,900 |
| 2023-06-21 | $19.32 | $19.39 | $19.08 | $19.17 | $19.17 | 515,180 |
| 2023-06-20 | $19.16 | $19.38 | $18.95 | $19.38 | $19.32 | 782,100 |
| 2023-06-19 | $19.20 | $19.29 | $18.97 | $18.98 | $18.92 | 530,900 |
| 2023-06-16 | $19.08 | $19.20 | $19.05 | $19.12 | $19.06 | 427,800 |
| 2023-06-15 | $19.27 | $19.27 | $19.01 | $19.08 | $19.02 | 578,200 |
| 2023-06-14 | $19.65 | $19.69 | $19.24 | $19.27 | $19.21 | 1,008,300 |
| 2023-06-13 | $19.11 | $20.50 | $19.03 | $19.70 | $19.64 | 1,742,600 |
| 2023-06-12 | $18.84 | $19.01 | $18.51 | $18.84 | $18.78 | 363,120 |
| 2023-06-09 | $19.00 | $19.19 | $18.71 | $18.84 | $18.78 | 450,840 |
| 2023-06-08 | $18.90 | $19.20 | $18.84 | $18.91 | $18.85 | 368,900 |
| 2023-06-07 | $19.19 | $19.35 | $18.86 | $18.90 | $18.84 | 413,140 |
| 2023-06-06 | $19.74 | $19.80 | $19.18 | $19.19 | $19.13 | 569,800 |
| 2023-06-05 | $19.80 | $19.95 | $19.64 | $19.74 | $19.68 | 332,000 |
| 2023-06-02 | $20.00 | $20.16 | $19.82 | $19.86 | $19.80 | 462,620 |
| 2023-06-01 | $19.51 | $20.28 | $19.36 | $20.04 | $19.98 | 1,215,500 |
| 2023-05-31 | $19.70 | $19.93 | $19.38 | $19.66 | $19.60 | 451,300 |
| 2023-05-30 | $19.66 | $19.77 | $19.32 | $19.57 | $19.51 | 392,900 |
| 2023-05-29 | $19.80 | $19.86 | $19.56 | $19.61 | $19.55 | 308,900 |
| 2023-05-26 | $19.55 | $19.74 | $19.34 | $19.70 | $19.64 | 319,900 |
| 2023-05-25 | $19.59 | $19.63 | $19.29 | $19.49 | $19.43 | 350,400 |
| 2023-05-24 | $19.82 | $19.88 | $19.60 | $19.62 | $19.56 | 398,600 |
| 2023-05-23 | $19.80 | $20.06 | $19.68 | $19.94 | $19.88 | 638,540 |
| 2023-05-22 | $19.50 | $19.80 | $19.45 | $19.80 | $19.74 | 415,200 |
| 2023-05-19 | $19.46 | $19.57 | $19.31 | $19.52 | $19.46 | 312,700 |
| 2023-05-18 | $19.34 | $19.47 | $19.23 | $19.46 | $19.40 | 330,020 |
| 2023-05-17 | $19.30 | $19.42 | $19.18 | $19.39 | $19.33 | 339,640 |
| 2023-05-16 | $19.37 | $19.95 | $19.21 | $19.34 | $19.28 | 368,500 |
| 2023-05-15 | $19.04 | $19.40 | $18.85 | $19.37 | $19.31 | 471,500 |
| 2023-05-12 | $19.14 | $19.25 | $19.00 | $19.04 | $18.98 | 268,040 |
| 2023-05-11 | $19.22 | $19.31 | $19.04 | $19.14 | $19.08 | 231,500 |
| 2023-05-10 | $18.80 | $19.24 | $18.80 | $19.09 | $19.03 | 331,700 |
| 2023-05-09 | $19.06 | $19.30 | $18.84 | $18.87 | $18.81 | 439,200 |
| 2023-05-08 | $19.23 | $19.47 | $19.02 | $19.05 | $18.99 | 384,470 |
| 2023-05-05 | $19.60 | $19.68 | $19.11 | $19.22 | $19.16 | 358,700 |
| 2023-05-04 | $19.17 | $19.52 | $19.14 | $19.50 | $19.44 | 528,500 |
| 2023-05-03 | $19.14 | $19.14 | $19.14 | $19.14 | $19.08 | 0 |
| 2023-05-02 | $19.14 | $19.14 | $19.14 | $19.14 | $19.08 | 0 |
| 2023-04-28 | $18.92 | $19.20 | $18.91 | $19.14 | $19.08 | 465,330 |
| 2023-04-27 | $18.55 | $19.19 | $18.55 | $18.92 | $18.86 | 559,960 |
| 2023-04-26 | $18.20 | $18.97 | $18.19 | $18.86 | $18.80 | 823,980 |
| 2023-04-25 | $18.82 | $18.82 | $17.70 | $18.15 | $18.09 | 910,280 |
| 2023-04-24 | $19.53 | $19.57 | $18.76 | $18.82 | $18.76 | 769,800 |
| 2023-04-21 | $19.51 | $19.68 | $19.27 | $19.31 | $19.25 | 454,720 |
| 2023-04-20 | $19.89 | $19.91 | $19.46 | $19.51 | $19.45 | 605,400 |
| 2023-04-19 | $19.88 | $19.96 | $19.70 | $19.89 | $19.83 | 407,400 |
| 2023-04-18 | $20.08 | $20.08 | $19.90 | $19.94 | $19.88 | 366,600 |
| 2023-04-17 | $20.26 | $20.28 | $19.93 | $20.05 | $19.99 | 464,140 |
| 2023-04-14 | $20.01 | $20.58 | $20.01 | $20.26 | $20.20 | 899,740 |
| 2023-04-13 | $19.91 | $20.09 | $19.71 | $20.00 | $19.94 | 480,200 |
| 2023-04-12 | $19.78 | $20.03 | $19.78 | $19.89 | $19.83 | 423,300 |
| 2023-04-11 | $20.09 | $20.09 | $19.75 | $19.78 | $19.72 | 541,800 |
| 2023-04-10 | $20.30 | $20.50 | $19.88 | $19.96 | $19.90 | 750,700 |
| 2023-04-07 | $20.01 | $20.30 | $19.92 | $20.20 | $20.14 | 723,340 |
| 2023-04-06 | $19.76 | $20.12 | $19.40 | $20.12 | $20.06 | 947,000 |
| 2023-04-05 | $19.77 | $19.77 | $19.77 | $19.77 | $19.71 | 0 |
| 2023-04-04 | $20.30 | $20.30 | $19.70 | $19.77 | $19.71 | 1,869,000 |
| 2023-04-03 | $21.19 | $21.34 | $20.14 | $20.39 | $20.33 | 2,421,300 |
| 2023-03-31 | $21.10 | $21.28 | $21.07 | $21.20 | $21.13 | 501,300 |
| 2023-03-30 | $21.32 | $21.50 | $20.85 | $21.04 | $20.97 | 498,280 |
| 2023-03-29 | $21.51 | $21.51 | $21.18 | $21.31 | $21.24 | 503,400 |
| 2023-03-28 | $21.70 | $21.80 | $21.46 | $21.47 | $21.40 | 365,520 |
| 2023-03-27 | $21.62 | $21.91 | $21.51 | $21.70 | $21.63 | 457,600 |
| 2023-03-24 | $21.83 | $21.98 | $21.56 | $21.58 | $21.51 | 387,800 |
| 2023-03-23 | $21.53 | $21.90 | $21.40 | $21.72 | $21.65 | 455,400 |
| 2023-03-22 | $21.36 | $21.58 | $21.17 | $21.53 | $21.46 | 385,180 |
| 2023-03-21 | $20.90 | $21.38 | $20.90 | $21.36 | $21.29 | 448,700 |
| 2023-03-20 | $20.96 | $21.20 | $20.82 | $20.99 | $20.92 | 474,800 |
| 2023-03-17 | $21.30 | $21.32 | $20.92 | $20.99 | $20.92 | 686,500 |
| 2023-03-16 | $21.17 | $21.44 | $21.07 | $21.20 | $21.13 | 413,500 |
| 2023-03-15 | $21.20 | $21.57 | $21.16 | $21.44 | $21.37 | 473,940 |
| 2023-03-14 | $21.33 | $21.33 | $20.72 | $21.03 | $20.96 | 645,100 |
| 2023-03-13 | $21.21 | $21.53 | $21.11 | $21.34 | $21.27 | 435,900 |
| 2023-03-10 | $21.69 | $21.90 | $21.52 | $21.54 | $21.47 | 519,300 |
| 2023-03-09 | $21.62 | $21.73 | $21.51 | $21.69 | $21.62 | 266,120 |
| 2023-03-08 | $21.44 | $21.66 | $21.20 | $21.61 | $21.54 | 370,400 |
| 2023-03-07 | $22.07 | $22.15 | $21.43 | $21.45 | $21.38 | 646,280 |
| 2023-03-06 | $22.16 | $22.99 | $21.96 | $22.07 | $22.00 | 487,800 |
| 2023-03-03 | $22.27 | $22.34 | $22.04 | $22.15 | $22.08 | 585,600 |
| 2023-03-02 | $22.31 | $22.37 | $22.03 | $22.05 | $21.98 | 500,100 |
| 2023-03-01 | $22.10 | $22.28 | $21.91 | $22.27 | $22.20 | 446,200 |
| 2023-02-28 | $21.95 | $22.14 | $21.84 | $22.06 | $21.99 | 297,500 |
| 2023-02-27 | $22.25 | $22.33 | $21.81 | $21.87 | $21.80 | 528,700 |
| 2023-02-24 | $22.39 | $22.39 | $22.10 | $22.25 | $22.18 | 340,000 |
| 2023-02-23 | $22.40 | $22.50 | $22.10 | $22.26 | $22.19 | 445,000 |
| 2023-02-22 | $22.20 | $22.44 | $22.11 | $22.41 | $22.34 | 473,200 |
| 2023-02-21 | $22.44 | $22.55 | $22.22 | $22.32 | $22.25 | 530,600 |
| 2023-02-20 | $22.26 | $22.42 | $22.10 | $22.38 | $22.31 | 610,200 |
| 2023-02-17 | $22.37 | $22.50 | $22.12 | $22.24 | $22.17 | 864,000 |
| 2023-02-16 | $22.57 | $22.94 | $22.02 | $22.34 | $22.27 | 1,464,650 |
| 2023-02-15 | $22.61 | $22.70 | $22.30 | $22.45 | $22.38 | 672,500 |
| 2023-02-14 | $22.25 | $22.68 | $22.18 | $22.57 | $22.50 | 1,206,800 |
| 2023-02-13 | $21.95 | $22.34 | $21.90 | $22.16 | $22.09 | 881,900 |
| 2023-02-10 | $21.81 | $22.29 | $21.80 | $21.95 | $21.88 | 1,028,700 |
| 2023-02-09 | $21.67 | $21.80 | $21.64 | $21.76 | $21.69 | 477,590 |
| 2023-02-08 | $21.85 | $21.88 | $21.65 | $21.66 | $21.59 | 429,900 |
| 2023-02-07 | $21.69 | $21.84 | $21.60 | $21.82 | $21.75 | 710,400 |
| 2023-02-06 | $21.70 | $21.90 | $21.58 | $21.60 | $21.53 | 717,300 |
| 2023-02-03 | $21.82 | $21.96 | $21.58 | $21.74 | $21.67 | 845,050 |
| 2023-02-02 | $21.73 | $21.91 | $21.61 | $21.81 | $21.74 | 656,900 |
| 2023-02-01 | $21.63 | $21.74 | $21.34 | $21.70 | $21.63 | 915,850 |
| 2023-01-31 | $21.42 | $21.45 | $21.19 | $21.45 | $21.38 | 468,400 |
| 2023-01-30 | $21.22 | $21.50 | $21.20 | $21.42 | $21.35 | 690,000 |
| 2023-01-20 | $21.08 | $21.25 | $21.00 | $21.13 | $21.06 | 364,010 |
| 2023-01-19 | $20.94 | $21.08 | $20.90 | $21.00 | $20.93 | 397,800 |
| 2023-01-18 | $20.98 | $21.10 | $20.94 | $20.98 | $20.91 | 340,300 |
| 2023-01-17 | $21.18 | $21.30 | $20.90 | $20.97 | $20.90 | 609,600 |
| 2023-01-16 | $21.03 | $21.63 | $21.03 | $21.32 | $21.25 | 669,610 |
| 2023-01-13 | $20.90 | $21.08 | $20.77 | $21.03 | $20.96 | 535,100 |
| 2023-01-12 | $20.79 | $20.89 | $20.66 | $20.77 | $20.71 | 350,720 |
| 2023-01-11 | $21.08 | $21.08 | $20.78 | $20.79 | $20.73 | 421,960 |
| 2023-01-10 | $21.04 | $21.15 | $20.83 | $21.07 | $21.00 | 424,110 |
| 2023-01-09 | $20.82 | $21.09 | $20.75 | $21.04 | $20.97 | 433,990 |
| 2023-01-06 | $21.07 | $21.09 | $20.83 | $20.90 | $20.83 | 465,300 |
| 2023-01-05 | $20.88 | $21.07 | $20.70 | $21.07 | $21.00 | 446,300 |
| 2023-01-04 | $20.86 | $21.08 | $20.65 | $20.88 | $20.81 | 430,100 |
| 2023-01-03 | $20.66 | $21.03 | $20.56 | $20.87 | $20.80 | 497,300 |
| 2023-01-02 | $20.55 | $20.55 | $20.55 | $20.55 | $20.49 | 0 |
| 2022-12-30 | $20.60 | $20.62 | $20.36 | $20.55 | $20.55 | 401,790 |
| 2022-12-29 | $20.61 | $20.84 | $20.52 | $20.54 | $20.54 | 445,100 |
| 2022-12-28 | $20.98 | $20.98 | $20.51 | $20.61 | $20.61 | 442,100 |
| 2022-12-27 | $21.09 | $21.09 | $20.59 | $20.84 | $20.84 | 643,950 |
| 2022-12-26 | $21.21 | $21.50 | $20.90 | $21.08 | $21.08 | 552,650 |
| 2022-12-23 | $20.96 | $21.30 | $20.78 | $21.07 | $21.07 | 456,340 |
| 2022-12-22 | $21.49 | $21.53 | $20.88 | $20.96 | $20.96 | 642,200 |
| 2022-12-21 | $21.43 | $21.64 | $21.13 | $21.30 | $21.30 | 511,100 |
| 2022-12-20 | $21.76 | $22.09 | $21.28 | $21.43 | $21.43 | 627,800 |
| 2022-12-19 | $22.94 | $22.94 | $21.69 | $21.92 | $21.92 | 1,187,390 |
| 2022-12-16 | $22.77 | $23.13 | $22.64 | $22.94 | $22.94 | 985,010 |
| 2022-12-15 | $22.87 | $23.26 | $22.73 | $22.77 | $22.77 | 904,800 |
| 2022-12-14 | $23.15 | $23.15 | $22.73 | $22.83 | $22.83 | 900,200 |
| 2022-12-13 | $22.98 | $23.28 | $22.62 | $23.15 | $23.15 | 1,546,920 |
| 2022-12-12 | $22.61 | $23.18 | $22.60 | $23.03 | $23.03 | 1,734,880 |
| 2022-12-09 | $22.40 | $22.90 | $22.21 | $22.66 | $22.66 | 1,065,400 |
| 2022-12-08 | $23.00 | $23.00 | $22.34 | $22.47 | $22.47 | 976,800 |
| 2022-12-07 | $22.35 | $22.65 | $22.13 | $22.53 | $22.53 | 770,810 |
| 2022-12-06 | $22.83 | $22.83 | $22.30 | $22.33 | $22.33 | 873,230 |
| 2022-12-05 | $22.90 | $23.01 | $22.52 | $22.72 | $22.72 | 1,059,340 |
| 2022-12-01 | $22.92 | $22.92 | $22.15 | $22.39 | $22.39 | 927,010 |
| 2022-11-30 | $22.93 | $23.35 | $22.22 | $22.30 | $22.30 | 1,240,600 |
| 2022-11-29 | $22.10 | $23.00 | $21.66 | $22.87 | $22.87 | 1,931,400 |
| 2022-11-28 | $21.36 | $22.05 | $21.36 | $21.66 | $21.66 | 633,130 |
| 2022-11-25 | $22.20 | $22.20 | $21.53 | $21.78 | $21.78 | 678,650 |
| 2022-11-24 | $22.19 | $22.20 | $21.81 | $21.97 | $21.97 | 748,800 |
| 2022-11-23 | $22.61 | $22.72 | $21.69 | $22.01 | $22.01 | 1,345,200 |
| 2022-11-22 | $23.28 | $23.68 | $22.46 | $22.57 | $22.57 | 1,607,600 |
| 2022-11-21 | $22.92 | $23.34 | $22.72 | $23.27 | $23.27 | 1,202,660 |
| 2022-11-18 | $23.25 | $23.54 | $23.04 | $23.07 | $23.07 | 1,499,150 |
| 2022-11-17 | $23.42 | $23.71 | $22.70 | $23.01 | $23.01 | 992,100 |
| 2022-11-16 | $23.21 | $23.21 | $22.80 | $22.91 | $22.91 | 1,115,000 |
| 2022-11-15 | $23.10 | $23.19 | $22.83 | $23.13 | $23.13 | 1,309,300 |
| 2022-11-14 | $22.56 | $23.69 | $22.23 | $23.10 | $23.10 | 2,584,920 |
| 2022-11-11 | $22.75 | $23.42 | $22.53 | $22.63 | $22.63 | 2,297,300 |
| 2022-11-10 | $22.50 | $23.06 | $22.38 | $22.54 | $22.54 | 1,347,700 |
| 2022-11-09 | $22.31 | $22.65 | $22.15 | $22.50 | $22.50 | 714,500 |
| 2022-11-08 | $22.57 | $22.59 | $22.10 | $22.31 | $22.31 | 670,100 |
| 2022-11-07 | $22.38 | $22.62 | $22.32 | $22.51 | $22.51 | 835,300 |
| 2022-11-04 | $22.14 | $22.54 | $22.01 | $22.38 | $22.38 | 958,100 |
| 2022-11-03 | $22.01 | $22.32 | $21.84 | $22.22 | $22.22 | 1,067,180 |
| 2022-11-02 | $21.69 | $22.43 | $21.51 | $22.23 | $22.23 | 1,448,080 |
| 2022-11-01 | $21.50 | $21.80 | $21.03 | $21.76 | $21.76 | 1,044,120 |
| 2022-10-31 | $21.13 | $21.66 | $20.91 | $21.23 | $21.23 | 958,700 |
| 2022-10-28 | $21.91 | $22.64 | $21.10 | $21.13 | $21.13 | 1,454,300 |
| 2022-10-27 | $23.00 | $23.00 | $22.06 | $22.64 | $22.64 | 1,416,840 |
| 2022-10-26 | $21.32 | $22.32 | $21.32 | $22.14 | $22.14 | 1,283,300 |
| 2022-10-25 | $21.82 | $21.95 | $21.01 | $21.19 | $21.19 | 943,400 |
| 2022-10-24 | $22.76 | $22.91 | $21.70 | $21.81 | $21.81 | 1,014,800 |
| 2022-10-21 | $22.49 | $23.15 | $22.32 | $22.53 | $22.53 | 772,200 |
| 2022-10-20 | $22.51 | $23.08 | $22.40 | $22.64 | $22.64 | 1,204,700 |
| 2022-10-19 | $22.80 | $23.15 | $22.38 | $22.51 | $22.51 | 1,111,000 |
| 2022-10-18 | $23.00 | $23.14 | $22.54 | $23.04 | $23.04 | 1,269,860 |
| 2022-10-17 | $22.70 | $23.32 | $22.65 | $22.88 | $22.88 | 1,582,760 |
| 2022-10-14 | $22.15 | $23.10 | $22.00 | $22.85 | $22.85 | 1,850,500 |
| 2022-10-13 | $21.14 | $22.15 | $20.86 | $21.93 | $21.93 | 1,379,900 |
| 2022-10-12 | $21.30 | $21.35 | $20.48 | $21.17 | $21.17 | 943,400 |
| 2022-10-11 | $21.40 | $21.40 | $20.61 | $21.07 | $21.07 | 845,200 |
| 2022-10-10 | $21.76 | $22.18 | $21.30 | $21.40 | $21.40 | 975,300 |
| 2022-09-30 | $21.61 | $22.09 | $21.22 | $21.77 | $21.77 | 1,227,180 |
| 2022-09-29 | $21.11 | $21.95 | $21.11 | $21.57 | $21.57 | 1,745,100 |
| 2022-09-28 | $21.42 | $21.90 | $21.08 | $21.11 | $21.11 | 1,305,150 |
| 2022-09-27 | $20.27 | $21.47 | $20.27 | $21.42 | $21.42 | 1,540,870 |
| 2022-09-26 | $21.07 | $21.31 | $20.35 | $20.35 | $20.35 | 1,303,060 |
| 2022-09-23 | $22.18 | $22.18 | $21.00 | $21.39 | $21.39 | 928,800 |
| 2022-09-22 | $22.20 | $22.38 | $21.99 | $22.01 | $22.01 | 745,490 |
| 2022-09-21 | $22.28 | $22.43 | $21.67 | $22.36 | $22.36 | 822,320 |
| 2022-09-20 | $22.22 | $22.47 | $22.12 | $22.28 | $22.28 | 592,100 |
| 2022-09-19 | $22.53 | $22.53 | $21.85 | $22.05 | $22.05 | 882,200 |
| 2022-09-16 | $23.55 | $23.55 | $22.55 | $22.56 | $22.56 | 1,187,780 |
| 2022-09-15 | $24.14 | $24.29 | $23.04 | $23.40 | $23.40 | 1,601,400 |
| 2022-09-14 | $24.56 | $24.60 | $23.70 | $24.11 | $24.11 | 2,398,100 |
| 2022-09-13 | $24.96 | $25.38 | $24.90 | $25.14 | $25.14 | 1,398,200 |
| 2022-09-12 | $25.08 | $25.08 | $25.08 | $25.08 | $25.08 | 0 |
| 2022-09-09 | $25.15 | $25.40 | $24.83 | $25.08 | $25.08 | 1,293,010 |
| 2022-09-08 | $25.51 | $25.70 | $25.00 | $25.04 | $25.04 | 1,670,020 |
| 2022-09-07 | $25.24 | $26.43 | $24.72 | $25.70 | $25.70 | 3,090,040 |
| 2022-09-06 | $25.32 | $25.45 | $24.67 | $25.23 | $25.23 | 1,850,580 |
| 2022-09-05 | $25.76 | $26.25 | $25.02 | $25.23 | $25.23 | 2,548,180 |
| 2022-09-02 | $24.84 | $26.50 | $24.83 | $25.76 | $25.76 | 3,566,060 |
| 2022-09-01 | $24.88 | $25.38 | $24.62 | $24.68 | $24.68 | 1,815,600 |
| 2022-08-31 | $24.93 | $25.26 | $24.29 | $24.91 | $24.91 | 1,852,700 |
| 2022-08-30 | $24.87 | $25.74 | $24.87 | $24.97 | $24.97 | 1,995,700 |
| 2022-08-29 | $24.34 | $24.96 | $24.30 | $24.92 | $24.92 | 1,210,700 |
| 2022-08-26 | $24.65 | $25.25 | $24.55 | $24.80 | $24.80 | 1,772,450 |
| 2022-08-25 | $25.33 | $25.59 | $24.60 | $24.87 | $24.87 | 2,133,500 |
| 2022-08-24 | $26.26 | $26.49 | $25.21 | $25.30 | $25.30 | 2,392,070 |
| 2022-08-23 | $26.49 | $26.49 | $26.08 | $26.28 | $26.28 | 1,459,100 |
| 2022-08-22 | $26.38 | $26.84 | $25.95 | $26.51 | $26.51 | 2,185,700 |
| 2022-08-19 | $26.87 | $27.44 | $26.28 | $26.38 | $26.38 | 4,176,030 |
| 2022-08-18 | $27.20 | $27.60 | $26.70 | $26.83 | $26.83 | 2,981,030 |
| 2022-08-17 | $27.90 | $28.38 | $27.18 | $27.23 | $27.23 | 5,951,680 |
| 2022-08-16 | $26.00 | $28.76 | $25.60 | $27.92 | $27.92 | 11,759,720 |
| 2022-08-15 | $24.65 | $26.15 | $23.95 | $26.15 | $26.15 | 6,871,880 |
| 2022-08-12 | $24.02 | $24.09 | $23.69 | $23.77 | $23.77 | 738,800 |
| 2022-08-11 | $23.50 | $23.94 | $23.38 | $23.80 | $23.80 | 1,026,200 |
| 2022-08-10 | $23.46 | $23.46 | $23.09 | $23.21 | $23.21 | 800,500 |
| 2022-08-09 | $23.98 | $23.98 | $23.34 | $23.48 | $23.48 | 821,100 |
| 2022-08-08 | $24.06 | $24.13 | $23.65 | $23.80 | $23.80 | 820,200 |
| 2022-08-05 | $23.59 | $24.00 | $23.23 | $23.91 | $23.91 | 1,140,200 |
| 2022-08-04 | $22.79 | $23.46 | $22.79 | $23.44 | $23.44 | 1,397,920 |
| 2022-08-03 | $22.71 | $23.44 | $22.50 | $22.65 | $22.65 | 1,366,600 |
| 2022-08-02 | $24.32 | $24.39 | $22.72 | $22.87 | $22.87 | 1,934,240 |
| 2022-08-01 | $24.13 | $24.65 | $23.82 | $24.41 | $24.41 | 1,165,910 |
| 2022-07-29 | $25.05 | $25.05 | $24.23 | $24.39 | $24.39 | 1,500,710 |
| 2022-07-28 | $24.68 | $25.12 | $24.42 | $24.98 | $24.98 | 1,704,200 |
| 2022-07-27 | $24.85 | $24.85 | $24.42 | $24.65 | $24.65 | 1,349,500 |
| 2022-07-26 | $24.55 | $24.99 | $24.21 | $24.84 | $24.84 | 2,044,930 |
| 2022-07-25 | $24.59 | $24.92 | $24.39 | $24.55 | $24.55 | 1,903,100 |
| 2022-07-22 | $25.10 | $25.25 | $24.28 | $24.42 | $24.42 | 2,876,860 |
| 2022-07-21 | $25.55 | $26.30 | $24.99 | $25.05 | $25.05 | 5,759,980 |
| 2022-07-20 | $23.29 | $25.55 | $23.29 | $25.55 | $25.55 | 2,846,300 |
| 2022-07-19 | $23.61 | $23.61 | $23.02 | $23.23 | $23.23 | 654,000 |
| 2022-07-18 | $22.78 | $23.26 | $22.73 | $23.16 | $23.16 | 716,300 |
| 2022-07-15 | $23.63 | $23.63 | $22.75 | $22.78 | $22.78 | 888,300 |
| 2022-07-14 | $23.01 | $23.73 | $22.91 | $23.56 | $23.56 | 836,390 |
| 2022-07-13 | $22.85 | $23.30 | $22.81 | $23.13 | $23.13 | 587,600 |
| 2022-07-12 | $23.62 | $23.84 | $22.88 | $22.90 | $22.90 | 908,600 |
| 2022-07-11 | $24.09 | $24.25 | $23.55 | $23.64 | $23.64 | 767,240 |
| 2022-07-08 | $23.60 | $24.26 | $23.58 | $24.09 | $24.09 | 1,033,370 |
| 2022-07-07 | $24.30 | $24.30 | $23.61 | $23.67 | $23.67 | 885,770 |
| 2022-07-06 | $24.23 | $24.53 | $23.85 | $24.08 | $24.08 | 1,126,700 |
| 2022-07-05 | $24.78 | $24.98 | $23.92 | $24.35 | $24.35 | 1,276,030 |
| 2022-07-04 | $24.40 | $24.85 | $24.10 | $24.77 | $24.77 | 1,493,450 |
| 2022-07-01 | $24.69 | $24.77 | $24.19 | $24.40 | $24.40 | 1,191,800 |
| 2022-06-30 | $24.28 | $24.61 | $24.16 | $24.61 | $24.61 | 1,277,500 |
| 2022-06-29 | $24.25 | $25.00 | $24.03 | $24.28 | $24.28 | 1,954,740 |
| 2022-06-28 | $24.01 | $24.38 | $23.67 | $24.29 | $24.29 | 1,268,200 |
| 2022-06-27 | $24.15 | $24.46 | $23.89 | $23.96 | $23.96 | 1,344,040 |
| 2022-06-24 | $23.89 | $24.20 | $23.79 | $23.98 | $23.98 | 915,840 |
| 2022-06-23 | $23.71 | $24.22 | $23.53 | $24.18 | $23.87 | 1,167,200 |
| 2022-06-22 | $24.25 | $25.00 | $23.72 | $23.75 | $23.45 | 1,565,300 |
| 2022-06-21 | $24.35 | $24.35 | $23.74 | $24.00 | $23.69 | 1,000,030 |
| 2022-06-20 | $24.09 | $24.29 | $23.80 | $24.28 | $23.97 | 1,340,400 |
| 2022-06-17 | $23.52 | $24.12 | $23.28 | $24.08 | $23.77 | 1,265,800 |
| 2022-06-16 | $23.58 | $23.97 | $23.51 | $23.75 | $23.45 | 965,200 |
| 2022-06-15 | $23.36 | $23.84 | $23.25 | $23.56 | $23.26 | 1,189,900 |
| 2022-06-14 | $23.38 | $23.38 | $22.60 | $23.34 | $23.04 | 912,500 |
| 2022-06-13 | $23.22 | $23.74 | $22.85 | $23.52 | $23.22 | 1,012,620 |
| 2022-06-10 | $22.70 | $23.25 | $22.50 | $23.22 | $22.92 | 815,540 |
| 2022-06-09 | $23.60 | $23.74 | $22.75 | $22.86 | $22.57 | 1,209,100 |
| 2022-06-08 | $23.69 | $24.25 | $23.39 | $23.60 | $23.30 | 1,631,190 |
| 2022-06-07 | $23.48 | $23.75 | $23.25 | $23.69 | $23.39 | 1,288,500 |
| 2022-06-06 | $23.31 | $23.58 | $23.10 | $23.48 | $23.18 | 1,385,320 |
| 2022-06-02 | $23.04 | $23.43 | $22.80 | $23.19 | $22.89 | 1,061,200 |
| 2022-06-01 | $23.17 | $23.88 | $23.04 | $23.18 | $22.88 | 1,393,960 |
| 2022-05-31 | $24.00 | $24.00 | $22.98 | $23.29 | $22.99 | 2,096,500 |
| 2022-05-30 | $22.50 | $24.74 | $22.29 | $23.64 | $23.34 | 3,451,600 |
| 2022-05-27 | $22.61 | $23.04 | $22.32 | $22.49 | $22.20 | 657,100 |
| 2022-05-26 | $22.42 | $22.76 | $22.03 | $22.61 | $22.32 | 721,500 |
| 2022-05-25 | $22.07 | $22.63 | $22.01 | $22.42 | $22.13 | 668,200 |
| 2022-05-24 | $23.58 | $24.02 | $22.29 | $22.35 | $22.06 | 1,163,800 |
| 2022-05-23 | $23.09 | $23.76 | $22.81 | $23.67 | $23.37 | 1,083,870 |
| 2022-05-20 | $22.29 | $23.13 | $22.21 | $22.90 | $22.61 | 879,300 |
| 2022-05-19 | $22.48 | $22.51 | $22.10 | $22.32 | $22.04 | 590,500 |
| 2022-05-18 | $22.75 | $23.23 | $22.55 | $22.57 | $22.28 | 731,800 |
| 2022-05-17 | $23.04 | $23.10 | $22.33 | $22.75 | $22.46 | 598,400 |
| 2022-05-16 | $22.89 | $23.45 | $22.81 | $22.98 | $22.69 | 807,900 |
| 2022-05-13 | $23.19 | $23.28 | $22.50 | $22.82 | $22.53 | 698,200 |
| 2022-05-12 | $22.51 | $23.06 | $22.08 | $22.89 | $22.60 | 819,800 |
| 2022-05-11 | $23.32 | $23.39 | $22.58 | $22.69 | $22.40 | 1,221,140 |
| 2022-05-10 | $22.06 | $22.86 | $22.00 | $22.72 | $22.43 | 1,192,600 |
| 2022-05-09 | $22.08 | $22.62 | $21.80 | $22.28 | $22.00 | 961,000 |
| 2022-05-06 | $21.85 | $22.80 | $21.58 | $22.19 | $21.91 | 1,486,250 |
| 2022-05-05 | $22.23 | $22.47 | $21.53 | $22.18 | $21.90 | 1,668,860 |
| 2022-05-04 | $21.98 | $21.98 | $21.98 | $21.98 | $21.70 | 0 |
| 2022-05-03 | $21.98 | $21.98 | $21.98 | $21.98 | $21.70 | 0 |
| 2022-04-29 | $20.13 | $21.98 | $20.13 | $21.98 | $21.70 | 2,074,170 |
| 2022-04-28 | $20.67 | $20.94 | $19.73 | $19.98 | $19.73 | 1,455,100 |
| 2022-04-27 | $20.72 | $20.93 | $19.60 | $20.87 | $20.60 | 2,079,740 |
| 2022-04-26 | $22.10 | $22.47 | $20.90 | $20.93 | $20.66 | 1,481,120 |
| 2022-04-25 | $24.06 | $24.06 | $21.91 | $22.02 | $21.74 | 1,120,500 |
| 2022-04-22 | $24.60 | $24.76 | $23.63 | $23.95 | $23.64 | 696,440 |
| 2022-04-21 | $24.84 | $25.99 | $24.28 | $24.50 | $24.19 | 852,240 |
| 2022-04-20 | $26.10 | $26.30 | $25.81 | $25.99 | $25.66 | 596,400 |
| 2022-04-19 | $25.70 | $26.30 | $25.31 | $26.02 | $25.69 | 677,600 |
| 2022-04-18 | $25.50 | $25.96 | $24.60 | $25.71 | $25.38 | 655,000 |
| 2022-04-15 | $25.83 | $25.94 | $25.40 | $25.53 | $25.20 | 738,600 |
| 2022-04-14 | $26.05 | $26.34 | $25.84 | $26.00 | $25.67 | 736,700 |
| 2022-04-13 | $26.51 | $26.51 | $25.80 | $25.92 | $25.59 | 510,000 |
| 2022-04-12 | $26.20 | $26.60 | $25.76 | $26.57 | $26.23 | 619,700 |
| 2022-04-11 | $26.91 | $27.48 | $26.02 | $26.19 | $25.86 | 836,800 |
| 2022-04-08 | $26.80 | $27.17 | $26.30 | $26.72 | $26.38 | 646,100 |
| 2022-04-07 | $27.85 | $28.02 | $26.75 | $26.87 | $26.53 | 906,460 |
| 2022-04-06 | $27.83 | $28.57 | $27.56 | $27.96 | $27.60 | 991,200 |
| 2022-04-05 | $27.82 | $27.82 | $27.82 | $27.82 | $27.46 | 0 |
| 2022-04-04 | $27.82 | $27.82 | $27.82 | $27.82 | $27.46 | 0 |
| 2022-04-01 | $27.42 | $27.94 | $27.12 | $27.82 | $27.46 | 698,400 |
| 2022-03-31 | $27.50 | $28.40 | $27.31 | $27.57 | $27.22 | 1,005,700 |
| 2022-03-30 | $27.60 | $27.69 | $27.13 | $27.53 | $27.18 | 685,600 |
| 2022-03-29 | $27.45 | $27.89 | $27.16 | $27.50 | $27.15 | 672,800 |
| 2022-03-28 | $27.69 | $27.91 | $27.01 | $27.45 | $27.10 | 605,900 |
| 2022-03-25 | $28.30 | $28.57 | $27.59 | $27.61 | $27.26 | 860,930 |
| 2022-03-24 | $28.05 | $28.35 | $27.70 | $28.05 | $27.69 | 1,082,700 |
| 2022-03-23 | $28.38 | $28.61 | $28.00 | $28.38 | $28.02 | 645,560 |
| 2022-03-22 | $29.12 | $29.28 | $28.06 | $28.38 | $28.02 | 1,018,840 |
| 2022-03-21 | $28.56 | $29.44 | $28.56 | $29.08 | $28.71 | 1,126,240 |
| 2022-03-18 | $28.67 | $28.89 | $28.20 | $28.58 | $28.22 | 921,600 |
| 2022-03-17 | $27.81 | $29.28 | $27.81 | $28.66 | $28.29 | 1,426,900 |
| 2022-03-16 | $27.99 | $28.46 | $26.32 | $27.79 | $27.44 | 1,452,370 |
| 2022-03-15 | $28.98 | $29.48 | $27.80 | $27.80 | $27.45 | 1,305,300 |
| 2022-03-14 | $29.48 | $30.71 | $29.00 | $29.07 | $28.70 | 2,210,150 |
| 2022-03-11 | $27.90 | $29.75 | $27.46 | $29.48 | $29.10 | 2,222,830 |
| 2022-03-10 | $27.01 | $28.32 | $27.01 | $27.96 | $27.60 | 1,855,700 |
| 2022-03-09 | $28.14 | $28.15 | $25.52 | $26.30 | $25.96 | 1,527,150 |
| 2022-03-08 | $29.50 | $29.50 | $27.55 | $27.94 | $27.58 | 1,326,000 |
| 2022-03-07 | $29.86 | $30.20 | $29.44 | $29.61 | $29.23 | 807,600 |
| 2022-03-04 | $29.85 | $30.66 | $29.72 | $29.86 | $29.48 | 1,013,030 |
| 2022-03-03 | $30.13 | $30.58 | $30.01 | $30.10 | $29.72 | 634,080 |
| 2022-03-02 | $29.77 | $30.25 | $29.45 | $30.10 | $29.72 | 848,500 |
| 2022-03-01 | $30.14 | $30.50 | $29.70 | $29.99 | $29.61 | 673,700 |
| 2022-02-28 | $30.31 | $30.78 | $29.66 | $30.16 | $29.78 | 818,100 |
| 2022-02-25 | $29.32 | $30.71 | $29.32 | $30.40 | $30.01 | 1,420,200 |
| 2022-02-24 | $30.56 | $30.78 | $29.30 | $29.61 | $29.23 | 1,366,000 |
| 2022-02-23 | $30.40 | $30.75 | $30.22 | $30.62 | $30.23 | 689,100 |
| 2022-02-22 | $30.83 | $30.84 | $30.10 | $30.39 | $30.00 | 839,900 |
| 2022-02-21 | $30.18 | $31.17 | $30.18 | $31.00 | $30.60 | 1,065,700 |
| 2022-02-18 | $29.88 | $30.49 | $29.69 | $30.33 | $29.94 | 865,940 |
| 2022-02-17 | $30.31 | $30.49 | $29.96 | $30.05 | $29.67 | 867,300 |
| 2022-02-16 | $30.14 | $30.55 | $29.90 | $30.34 | $29.95 | 886,000 |
| 2022-02-15 | $29.57 | $30.22 | $29.57 | $30.02 | $29.64 | 865,000 |
| 2022-02-14 | $29.17 | $30.10 | $29.17 | $29.57 | $29.19 | 862,600 |
| 2022-02-11 | $30.60 | $30.60 | $29.50 | $29.59 | $29.21 | 1,000,000 |
| 2022-02-10 | $30.83 | $31.18 | $30.25 | $30.59 | $30.20 | 784,500 |
| 2022-02-09 | $30.76 | $30.83 | $30.36 | $30.76 | $30.37 | 717,320 |
| 2022-02-08 | $31.25 | $31.25 | $30.03 | $30.76 | $30.37 | 883,600 |
| 2022-02-07 | $30.32 | $30.70 | $30.16 | $30.43 | $30.04 | 862,090 |
| 2022-02-04 | $29.96 | $29.96 | $29.96 | $29.96 | $29.58 | 0 |
| 2022-02-03 | $29.96 | $29.96 | $29.96 | $29.96 | $29.58 | 0 |
| 2022-02-02 | $29.96 | $29.96 | $29.96 | $29.96 | $29.58 | 0 |
| 2022-02-01 | $29.96 | $29.96 | $29.96 | $29.96 | $29.58 | 0 |
| 2022-01-28 | $28.89 | $30.52 | $28.89 | $29.96 | $29.58 | 1,528,500 |
| 2022-01-27 | $30.00 | $30.17 | $28.69 | $28.70 | $28.33 | 1,620,400 |
| 2022-01-26 | $30.54 | $31.09 | $29.62 | $30.05 | $29.67 | 1,459,800 |
| 2022-01-25 | $31.72 | $31.77 | $30.25 | $30.54 | $30.15 | 1,298,600 |
| 2022-01-24 | $31.11 | $31.48 | $30.57 | $30.94 | $30.55 | 1,015,100 |
| 2022-01-21 | $32.38 | $32.57 | $31.05 | $31.10 | $30.70 | 1,778,900 |
| 2022-01-20 | $33.64 | $34.14 | $32.34 | $32.40 | $31.99 | 2,096,900 |
| 2022-01-19 | $33.53 | $34.11 | $33.31 | $33.48 | $33.05 | 1,485,500 |
| 2022-01-18 | $35.50 | $35.79 | $33.63 | $33.78 | $33.35 | 3,442,000 |
| 2022-01-17 | $36.09 | $36.30 | $35.11 | $35.74 | $35.28 | 2,813,200 |
| 2022-01-14 | $34.61 | $36.49 | $34.12 | $36.09 | $35.63 | 4,628,060 |
| 2022-01-13 | $35.00 | $35.31 | $34.36 | $34.52 | $34.08 | 2,122,540 |
| 2022-01-12 | $35.58 | $35.79 | $34.89 | $35.21 | $34.76 | 2,404,070 |
| 2022-01-11 | $34.77 | $35.66 | $34.36 | $35.50 | $35.05 | 3,223,400 |
| 2022-01-10 | $35.20 | $35.48 | $34.21 | $34.82 | $34.38 | 2,160,500 |
| 2022-01-07 | $34.07 | $35.65 | $33.79 | $34.62 | $34.18 | 3,323,990 |
| 2022-01-06 | $33.64 | $34.11 | $33.27 | $34.08 | $33.65 | 1,222,600 |
| 2022-01-05 | $34.69 | $34.69 | $33.33 | $33.52 | $33.09 | 1,605,100 |
| 2022-01-04 | $34.51 | $34.55 | $34.00 | $34.44 | $34.00 | 1,763,120 |
| 2022-01-03 | $34.12 | $34.12 | $34.12 | $34.12 | $33.68 | 0 |
| 2021-12-31 | $34.18 | $34.65 | $34.02 | $34.12 | $33.68 | 1,614,300 |
| 2021-12-30 | $33.82 | $34.40 | $33.75 | $33.88 | $33.45 | 1,360,070 |
| 2021-12-29 | $33.30 | $34.79 | $33.18 | $33.81 | $33.38 | 2,367,930 |
| 2021-12-28 | $33.26 | $33.70 | $32.97 | $33.49 | $33.06 | 1,238,720 |
| 2021-12-27 | $32.04 | $33.61 | $32.04 | $33.25 | $32.83 | 1,775,880 |
| 2021-12-24 | $33.02 | $33.09 | $32.03 | $32.04 | $31.63 | 1,597,380 |
| 2021-12-23 | $33.61 | $33.71 | $33.01 | $33.09 | $32.67 | 1,262,920 |
| 2021-12-22 | $33.21 | $33.76 | $33.20 | $33.63 | $33.20 | 985,600 |
| 2021-12-21 | $33.00 | $33.67 | $32.88 | $33.51 | $33.08 | 1,142,100 |
| 2021-12-20 | $33.72 | $34.34 | $33.47 | $33.48 | $33.05 | 1,430,300 |
| 2021-12-17 | $33.53 | $33.95 | $33.13 | $33.74 | $33.31 | 1,554,380 |
| 2021-12-16 | $34.10 | $34.50 | $33.47 | $33.55 | $33.12 | 1,930,400 |
| 2021-12-15 | $35.09 | $35.36 | $34.25 | $34.25 | $33.81 | 1,702,460 |
| 2021-12-14 | $34.47 | $35.78 | $34.46 | $35.09 | $34.64 | 2,173,180 |
| 2021-12-13 | $34.30 | $34.76 | $33.62 | $34.48 | $34.04 | 1,533,340 |
| 2021-12-07 | $34.50 | $34.80 | $33.20 | $33.50 | $33.07 | 2,206,280 |
| 2021-12-06 | $35.28 | $35.64 | $34.34 | $34.62 | $34.18 | 2,416,740 |
| 2021-12-03 | $35.73 | $35.73 | $35.73 | $35.73 | $35.27 | 2,183,700 |
| 2021-12-02 | $35.66 | $35.66 | $35.66 | $35.66 | $35.20 | 3,457,100 |
| 2021-12-01 | $37.00 | $38.19 | $36.50 | $36.50 | $36.03 | 4,886,720 |
| 2021-11-30 | $35.60 | $39.00 | $35.03 | $37.80 | $37.32 | 6,889,520 |
| 2021-11-29 | $35.51 | $37.30 | $34.83 | $35.60 | $35.15 | 5,378,520 |
| 2021-11-26 | $33.40 | $34.52 | $33.20 | $34.30 | $33.86 | 3,458,940 |
| 2021-11-25 | $33.00 | $33.40 | $32.88 | $33.15 | $32.73 | 1,350,240 |
| 2021-11-24 | $32.83 | $33.26 | $32.60 | $33.11 | $32.69 | 1,354,600 |
| 2021-11-23 | $33.18 | $33.53 | $32.80 | $32.96 | $32.54 | 1,223,520 |
| 2021-11-22 | $33.07 | $33.29 | $32.55 | $33.13 | $32.71 | 1,307,120 |
| 2021-11-19 | $32.70 | $33.21 | $32.55 | $33.08 | $32.66 | 1,076,780 |
| 2021-11-18 | $33.75 | $33.90 | $32.82 | $32.86 | $32.44 | 2,397,700 |
| 2021-11-17 | $34.70 | $35.09 | $33.90 | $34.19 | $33.75 | 2,886,140 |
| 2021-11-16 | $33.78 | $35.30 | $33.55 | $34.95 | $34.50 | 4,145,960 |
| 2021-11-15 | $33.42 | $34.20 | $33.39 | $33.84 | $33.41 | 2,087,900 |
| 2021-11-12 | $33.48 | $33.53 | $32.78 | $33.42 | $32.99 | 1,537,400 |
| 2021-11-11 | $33.61 | $34.08 | $33.25 | $33.25 | $32.83 | 1,711,460 |
| 2021-11-10 | $33.28 | $34.18 | $32.87 | $33.70 | $33.27 | 2,308,500 |
| 2021-11-09 | $32.91 | $33.47 | $32.66 | $33.28 | $32.86 | 1,716,280 |
| 2021-11-08 | $33.31 | $33.31 | $32.01 | $32.93 | $32.51 | 2,487,200 |
| 2021-11-05 | $34.40 | $34.40 | $34.40 | $34.40 | $33.96 | 2,655,750 |
| 2021-11-04 | $34.82 | $34.93 | $34.04 | $34.40 | $33.96 | 2,723,800 |
| 2021-11-03 | $33.33 | $35.00 | $33.32 | $34.55 | $34.11 | 3,943,400 |
| 2021-11-02 | $34.00 | $35.55 | $33.04 | $33.35 | $32.92 | 4,107,400 |
| 2021-11-01 | $33.45 | $35.28 | $32.77 | $34.66 | $34.22 | 4,306,600 |
| 2021-10-29 | $34.35 | $34.35 | $33.20 | $33.59 | $33.16 | 3,346,420 |
| 2021-10-28 | $33.41 | $35.67 | $32.53 | $34.33 | $33.89 | 5,513,430 |
| 2021-10-27 | $33.48 | $34.50 | $32.10 | $34.07 | $33.64 | 6,360,300 |
| 2021-10-26 | $30.65 | $33.04 | $30.61 | $33.04 | $32.62 | 3,743,700 |
| 2021-10-25 | $29.85 | $30.24 | $29.85 | $30.04 | $29.66 | 584,440 |
| 2021-10-22 | $29.83 | $30.09 | $29.80 | $29.92 | $29.54 | 484,900 |
| 2021-10-21 | $29.75 | $30.13 | $29.73 | $29.80 | $29.42 | 487,300 |
| 2021-10-20 | $30.09 | $30.12 | $29.71 | $29.79 | $29.41 | 609,600 |
| 2021-10-19 | $29.90 | $30.21 | $29.90 | $30.09 | $29.71 | 465,560 |
| 2021-10-18 | $30.47 | $30.47 | $29.79 | $30.08 | $29.70 | 641,000 |
| 2021-10-15 | $30.81 | $30.91 | $30.15 | $30.16 | $29.78 | 964,250 |
| 2021-10-14 | $30.14 | $31.32 | $30.06 | $31.04 | $30.64 | 1,425,190 |
| 2021-10-13 | $29.86 | $30.40 | $29.67 | $30.14 | $29.76 | 776,500 |
| 2021-10-12 | $30.16 | $30.38 | $29.71 | $29.86 | $29.48 | 707,480 |
| 2021-10-11 | $30.33 | $30.77 | $29.92 | $30.05 | $29.67 | 691,330 |
| 2021-09-30 | $30.12 | $30.21 | $29.69 | $29.86 | $29.48 | 525,000 |
| 2021-09-29 | $30.31 | $30.58 | $29.52 | $29.56 | $29.18 | 935,100 |
| 2021-09-28 | $30.58 | $30.82 | $30.30 | $30.49 | $30.10 | 666,400 |
| 2021-09-27 | $30.60 | $31.65 | $30.60 | $30.81 | $30.42 | 1,070,330 |
| 2021-09-24 | $31.24 | $31.44 | $30.88 | $31.00 | $30.60 | 840,530 |
| 2021-09-23 | $31.15 | $31.73 | $31.15 | $31.32 | $30.92 | 744,900 |
| 2021-09-22 | $31.20 | $31.50 | $30.79 | $31.20 | $30.80 | 616,200 |
| 2021-09-21 | $31.22 | $31.22 | $31.22 | $31.22 | $30.82 | 0 |
| 2021-09-20 | $31.22 | $31.22 | $31.22 | $31.22 | $30.82 | 0 |
| 2021-09-17 | $31.85 | $31.85 | $30.88 | $31.22 | $30.82 | 971,600 |
| 2021-09-16 | $31.00 | $32.20 | $31.00 | $31.48 | $31.08 | 1,144,850 |
| 2021-09-15 | $32.33 | $32.33 | $31.36 | $31.56 | $31.16 | 1,270,900 |
| 2021-09-14 | $32.40 | $32.99 | $32.30 | $32.31 | $31.90 | 1,067,400 |
| 2021-09-13 | $32.90 | $33.31 | $32.70 | $32.85 | $32.43 | 1,110,500 |
| 2021-09-10 | $32.72 | $33.07 | $32.35 | $32.66 | $32.24 | 1,163,800 |
| 2021-09-09 | $32.77 | $33.16 | $32.75 | $32.90 | $32.48 | 845,600 |
| 2021-09-08 | $33.11 | $33.55 | $32.80 | $32.94 | $32.52 | 1,226,620 |
| 2021-09-07 | $33.50 | $33.69 | $33.03 | $33.30 | $32.88 | 1,093,460 |
| 2021-09-06 | $32.81 | $33.78 | $32.50 | $33.42 | $32.99 | 1,305,200 |
| 2021-09-03 | $33.30 | $33.60 | $32.73 | $32.81 | $32.39 | 1,557,400 |
| 2021-09-02 | $34.20 | $34.20 | $33.30 | $33.34 | $32.91 | 2,564,320 |
| 2021-09-01 | $34.20 | $35.80 | $33.50 | $34.73 | $34.29 | 3,863,180 |
| 2021-08-31 | $32.02 | $34.50 | $31.99 | $34.19 | $33.75 | 3,825,470 |
| 2021-08-30 | $32.00 | $32.88 | $31.70 | $32.05 | $31.64 | 1,404,900 |
| 2021-08-27 | $32.65 | $32.99 | $31.90 | $31.94 | $31.53 | 1,327,020 |
| 2021-08-26 | $33.76 | $33.76 | $32.52 | $32.65 | $32.23 | 1,458,200 |
| 2021-08-25 | $33.70 | $34.12 | $33.36 | $33.47 | $33.04 | 1,380,720 |
| 2021-08-24 | $34.07 | $34.78 | $34.04 | $34.12 | $33.68 | 1,634,600 |
| 2021-08-23 | $33.14 | $34.46 | $33.05 | $34.12 | $33.68 | 1,575,040 |
| 2021-08-20 | $33.67 | $34.07 | $32.70 | $33.14 | $32.72 | 1,544,900 |
| 2021-08-19 | $33.97 | $34.49 | $33.71 | $34.00 | $33.57 | 1,493,100 |
| 2021-08-18 | $33.66 | $34.56 | $33.51 | $33.97 | $33.54 | 1,511,060 |
| 2021-08-17 | $35.42 | $35.58 | $33.70 | $33.84 | $33.41 | 2,359,100 |
| 2021-08-16 | $35.77 | $36.46 | $35.29 | $35.42 | $34.97 | 1,762,680 |
| 2021-08-13 | $36.55 | $36.55 | $35.06 | $35.89 | $35.43 | 2,377,920 |
| 2021-08-12 | $36.35 | $36.95 | $36.18 | $36.29 | $35.83 | 1,934,280 |
| 2021-08-11 | $37.20 | $37.20 | $36.24 | $36.69 | $36.22 | 2,741,400 |
| 2021-08-10 | $37.21 | $37.89 | $36.73 | $37.19 | $36.72 | 2,489,530 |
| 2021-08-09 | $37.30 | $37.96 | $36.68 | $37.35 | $36.87 | 2,916,800 |
| 2021-08-06 | $38.94 | $39.00 | $36.71 | $37.40 | $36.92 | 4,731,880 |
| 2021-08-05 | $39.68 | $42.13 | $39.00 | $39.13 | $38.63 | 5,891,060 |
| 2021-08-04 | $40.58 | $40.58 | $38.50 | $39.68 | $39.17 | 6,915,290 |
| 2021-08-03 | $36.48 | $40.63 | $35.96 | $40.63 | $40.11 | 8,313,640 |
| 2021-08-02 | $36.40 | $37.88 | $36.40 | $36.94 | $36.47 | 5,159,580 |
| 2021-07-30 | $33.60 | $37.28 | $32.30 | $35.80 | $35.34 | 5,308,580 |
| 2021-07-29 | $33.56 | $35.56 | $32.23 | $33.97 | $33.54 | 4,476,740 |
| 2021-07-28 | $30.06 | $33.56 | $29.27 | $33.56 | $33.13 | 3,707,680 |
| 2021-07-27 | $32.51 | $32.86 | $30.40 | $30.51 | $30.12 | 2,042,640 |
| 2021-07-26 | $33.66 | $33.78 | $31.60 | $32.30 | $31.89 | 2,142,290 |
| 2021-07-23 | $35.14 | $35.27 | $33.56 | $33.66 | $33.23 | 1,939,570 |
| 2021-07-22 | $35.71 | $35.71 | $35.06 | $35.13 | $34.68 | 1,433,540 |
| 2021-07-21 | $36.00 | $36.00 | $35.37 | $35.74 | $35.28 | 1,218,620 |
| 2021-07-20 | $35.18 | $36.00 | $35.17 | $35.57 | $35.12 | 1,137,220 |
| 2021-07-19 | $36.36 | $36.63 | $35.00 | $35.18 | $34.73 | 1,562,790 |
| 2021-07-16 | $36.55 | $36.72 | $36.35 | $36.41 | $35.95 | 882,870 |
| 2021-07-15 | $37.30 | $37.30 | $36.35 | $36.57 | $36.10 | 1,153,860 |
| 2021-07-14 | $37.69 | $37.79 | $36.88 | $37.02 | $36.55 | 1,615,600 |
| 2021-07-13 | $36.52 | $38.00 | $36.52 | $37.69 | $37.21 | 2,432,370 |
| 2021-07-12 | $36.33 | $36.66 | $36.18 | $36.50 | $36.03 | 989,090 |
| 2021-07-09 | $36.60 | $36.90 | $36.24 | $36.33 | $35.87 | 988,400 |
| 2021-07-08 | $37.48 | $37.50 | $36.55 | $36.59 | $36.12 | 1,372,300 |
| 2021-07-07 | $36.36 | $38.10 | $36.06 | $37.48 | $37.00 | 1,811,200 |
| 2021-07-06 | $37.10 | $37.28 | $36.00 | $36.37 | $35.91 | 1,504,060 |
| 2021-07-05 | $36.95 | $37.37 | $36.66 | $37.07 | $36.60 | 882,640 |
| 2021-07-02 | $38.04 | $38.35 | $36.75 | $36.95 | $36.48 | 1,632,660 |
| 2021-07-01 | $38.40 | $38.66 | $38.00 | $38.04 | $37.55 | 1,199,580 |
| 2021-06-30 | $38.05 | $38.38 | $37.80 | $38.02 | $37.53 | 1,115,780 |
| 2021-06-29 | $39.10 | $39.10 | $38.03 | $38.06 | $37.57 | 1,407,520 |
| 2021-06-28 | $38.70 | $39.37 | $38.38 | $38.86 | $38.36 | 1,163,800 |
| 2021-06-25 | $38.90 | $39.10 | $38.30 | $38.80 | $38.30 | 1,250,480 |
| 2021-06-24 | $39.94 | $39.94 | $38.86 | $38.89 | $38.39 | 1,667,370 |
| 2021-06-23 | $39.50 | $40.86 | $38.60 | $39.91 | $39.40 | 2,694,920 |
| 2021-06-22 | $40.00 | $40.67 | $38.93 | $39.22 | $38.72 | 1,527,710 |
| 2021-06-21 | $38.94 | $39.71 | $38.93 | $39.65 | $39.14 | 1,738,400 |
| 2021-06-18 | $38.84 | $39.30 | $38.33 | $38.85 | $38.35 | 1,296,620 |
| 2021-06-17 | $38.21 | $38.83 | $38.02 | $38.80 | $38.30 | 1,357,720 |
| 2021-06-16 | $37.76 | $39.36 | $37.76 | $38.21 | $37.72 | 1,726,890 |
| 2021-06-15 | $39.23 | $39.23 | $38.00 | $38.01 | $37.52 | 1,685,000 |
| 2021-06-14 | $39.26 | $39.26 | $39.26 | $39.26 | $38.76 | 0 |
| 2021-06-11 | $40.04 | $40.05 | $39.16 | $39.26 | $38.76 | 1,744,640 |
| 2021-06-10 | $39.92 | $40.19 | $39.70 | $39.99 | $39.48 | 1,478,360 |
| 2021-06-09 | $40.86 | $40.86 | $39.73 | $39.92 | $39.41 | 1,696,980 |
| 2021-06-08 | $41.19 | $41.39 | $40.00 | $40.50 | $39.98 | 2,342,210 |
| 2021-06-07 | $39.30 | $41.17 | $39.25 | $40.90 | $40.38 | 3,132,470 |
| 2021-06-04 | $40.00 | $40.67 | $39.13 | $39.86 | $39.35 | 3,927,920 |
| 2021-06-03 | $42.90 | $42.90 | $39.28 | $39.98 | $39.47 | 7,126,900 |
| 2021-06-02 | $45.38 | $45.50 | $43.00 | $43.01 | $42.46 | 6,162,190 |
| 2021-06-01 | $43.81 | $46.87 | $43.81 | $45.83 | $45.25 | 6,511,880 |
| 2021-05-31 | $47.60 | $48.94 | $47.59 | $48.03 | $47.42 | 5,711,040 |
| 2021-05-28 | $47.58 | $47.97 | $47.01 | $47.12 | $46.52 | 2,829,520 |
| 2021-05-27 | $46.50 | $47.80 | $45.98 | $47.58 | $46.97 | 3,600,640 |
| 2021-05-26 | $46.00 | $47.58 | $45.50 | $46.84 | $46.24 | 2,993,310 |
| 2021-05-25 | $47.40 | $47.97 | $46.50 | $46.73 | $46.13 | 3,170,760 |
| 2021-05-24 | $46.89 | $46.94 | $46.00 | $46.11 | $45.52 | 2,293,050 |
| 2021-05-21 | $46.46 | $47.30 | $45.55 | $47.27 | $46.67 | 2,534,510 |
| 2021-05-20 | $46.80 | $47.99 | $46.18 | $46.44 | $45.85 | 3,080,910 |
| 2021-05-19 | $47.80 | $48.46 | $47.12 | $47.60 | $46.99 | 3,415,010 |
| 2021-05-18 | $49.01 | $49.01 | $46.21 | $47.80 | $47.19 | 5,226,360 |
| 2021-05-17 | $49.95 | $50.98 | $48.87 | $49.01 | $48.38 | 5,868,080 |
| 2021-05-14 | $48.00 | $50.41 | $47.40 | $48.97 | $48.35 | 6,922,850 |
| 2021-05-13 | $45.05 | $50.00 | $44.66 | $48.64 | $48.02 | 7,431,050 |
| 2021-05-12 | $43.84 | $46.10 | $43.61 | $45.58 | $45.00 | 3,317,890 |
| 2021-05-11 | $44.55 | $44.55 | $42.72 | $44.46 | $43.89 | 3,624,230 |
| 2021-05-10 | $45.85 | $46.70 | $45.04 | $45.25 | $44.67 | 3,429,930 |
| 2021-05-07 | $47.59 | $47.79 | $44.75 | $44.77 | $44.20 | 5,480,840 |
| 2021-05-06 | $48.00 | $50.78 | $47.00 | $47.88 | $47.27 | 4,240,340 |
| 2021-05-05 | $48.77 | $48.77 | $48.77 | $48.77 | $48.15 | 0 |
| 2021-05-04 | $48.77 | $48.77 | $48.77 | $48.77 | $48.15 | 0 |
| 2021-04-30 | $47.82 | $49.94 | $47.81 | $48.77 | $48.15 | 5,368,320 |
| 2021-04-29 | $48.98 | $49.48 | $47.60 | $47.77 | $47.16 | 6,211,890 |
| 2021-04-28 | $49.36 | $51.30 | $47.18 | $49.97 | $49.33 | 8,552,770 |
| 2021-04-27 | $53.00 | $53.00 | $48.20 | $49.40 | $48.77 | 10,244,710 |
| 2021-04-26 | $46.00 | $52.01 | $45.45 | $52.01 | $51.35 | 11,145,600 |
| 2021-04-23 | $44.76 | $47.50 | $44.70 | $47.28 | $46.68 | 7,514,280 |
| 2021-04-22 | $45.59 | $45.82 | $44.65 | $44.99 | $44.42 | 5,554,340 |
| 2021-04-21 | $43.00 | $47.65 | $42.54 | $46.09 | $45.50 | 8,658,340 |
| 2021-04-20 | $43.29 | $45.00 | $43.07 | $43.32 | $42.77 | 3,302,140 |
| 2021-04-19 | $42.72 | $43.76 | $42.00 | $43.32 | $42.77 | 2,854,800 |
| 2021-04-16 | $42.32 | $43.05 | $41.15 | $42.92 | $42.37 | 3,096,220 |
| 2021-04-15 | $42.75 | $43.18 | $42.30 | $42.69 | $42.11 | 2,072,140 |
| 2021-04-14 | $43.53 | $43.97 | $42.76 | $43.28 | $42.69 | 3,300,000 |
| 2021-04-13 | $42.50 | $45.13 | $42.16 | $44.41 | $43.80 | 5,062,160 |
| 2021-04-12 | $43.52 | $44.33 | $42.31 | $42.88 | $42.29 | 3,249,880 |
| 2021-04-09 | $44.15 | $45.17 | $43.26 | $43.33 | $42.74 | 3,599,420 |
| 2021-04-08 | $45.80 | $46.30 | $44.50 | $44.50 | $43.89 | 4,543,800 |
| 2021-04-07 | $45.15 | $48.60 | $44.25 | $46.11 | $45.48 | 6,053,700 |
| 2021-04-06 | $45.36 | $46.94 | $45.36 | $45.40 | $44.78 | 5,265,150 |
| 2021-04-05 | $47.01 | $47.01 | $47.01 | $47.01 | $46.37 | 0 |
| 2021-04-02 | $48.80 | $48.80 | $45.18 | $47.01 | $46.37 | 10,867,140 |
| 2021-04-01 | $42.50 | $46.81 | $40.82 | $46.81 | $46.17 | 9,103,640 |
| 2021-03-31 | $44.00 | $46.00 | $42.51 | $42.55 | $41.97 | 6,482,180 |
| 2021-03-30 | $49.01 | $49.01 | $45.00 | $45.00 | $44.38 | 11,722,920 |
| 2021-03-29 | $43.80 | $45.02 | $43.00 | $45.02 | $44.40 | 4,468,380 |
| 2021-03-26 | $40.00 | $40.93 | $40.00 | $40.93 | $40.37 | 4,200,050 |
| 2021-03-25 | $37.30 | $37.68 | $36.30 | $37.21 | $36.70 | 1,601,680 |
| 2021-03-24 | $37.36 | $37.80 | $36.82 | $36.87 | $36.37 | 1,308,820 |
| 2021-03-23 | $38.14 | $38.46 | $37.06 | $37.27 | $36.76 | 1,914,740 |
| 2021-03-22 | $37.28 | $39.32 | $37.28 | $38.31 | $37.79 | 1,796,820 |
| 2021-03-19 | $39.25 | $39.58 | $37.81 | $37.98 | $37.46 | 2,021,100 |
| 2021-03-18 | $38.64 | $39.76 | $38.40 | $38.99 | $38.46 | 1,922,120 |
| 2021-03-17 | $37.50 | $39.16 | $37.46 | $38.95 | $38.42 | 2,241,510 |
| 2021-03-16 | $38.61 | $39.29 | $37.71 | $38.01 | $37.49 | 2,452,860 |
| 2021-03-15 | $39.21 | $40.80 | $38.30 | $39.20 | $38.66 | 2,244,140 |
| 2021-03-12 | $39.85 | $40.03 | $38.88 | $39.20 | $38.66 | 1,714,660 |
| 2021-03-11 | $39.12 | $40.28 | $38.04 | $39.79 | $39.25 | 2,696,680 |
| 2021-03-10 | $38.47 | $40.78 | $37.92 | $39.12 | $38.58 | 2,565,660 |
| 2021-03-09 | $40.52 | $40.78 | $37.51 | $38.46 | $37.93 | 2,734,300 |
| 2021-03-08 | $42.23 | $42.80 | $40.51 | $40.52 | $39.97 | 2,751,000 |
| 2021-03-05 | $43.65 | $43.66 | $41.65 | $42.21 | $41.63 | 2,444,270 |
| 2021-03-04 | $45.01 | $45.06 | $42.72 | $43.00 | $42.41 | 3,354,300 |
| 2021-03-03 | $41.72 | $45.99 | $41.30 | $44.82 | $44.21 | 5,537,430 |
| 2021-03-02 | $43.14 | $43.66 | $41.57 | $42.00 | $41.43 | 2,560,080 |
| 2021-03-01 | $42.10 | $43.60 | $41.49 | $43.04 | $42.45 | 3,001,260 |
| 2021-02-26 | $41.25 | $44.30 | $41.01 | $43.22 | $42.63 | 3,059,160 |
| 2021-02-25 | $44.94 | $45.56 | $41.80 | $42.24 | $41.66 | 3,901,100 |
| 2021-02-24 | $47.53 | $47.99 | $44.80 | $44.93 | $44.32 | 4,583,360 |
| 2021-02-23 | $43.50 | $47.52 | $43.33 | $47.52 | $46.87 | 6,196,430 |
| 2021-02-22 | $41.81 | $44.40 | $41.81 | $43.31 | $42.72 | 5,205,060 |
| 2021-02-19 | $41.84 | $41.85 | $39.81 | $41.24 | $40.68 | 4,268,840 |
| 2021-02-18 | $41.00 | $43.99 | $40.50 | $41.85 | $41.28 | 6,140,560 |
| 2021-02-17 | $44.08 | $44.08 | $44.08 | $44.08 | $43.48 | 0 |
| 2021-02-16 | $44.08 | $44.08 | $44.08 | $44.08 | $43.48 | 0 |
| 2021-02-15 | $44.08 | $44.08 | $44.08 | $44.08 | $43.48 | 0 |
| 2021-02-12 | $44.08 | $44.08 | $44.08 | $44.08 | $43.48 | 0 |
| 2021-02-11 | $44.08 | $44.08 | $44.08 | $44.08 | $43.48 | 0 |
| 2021-02-10 | $36.35 | $44.35 | $36.32 | $44.08 | $43.48 | 9,054,890 |
| 2021-02-09 | $40.35 | $41.85 | $40.35 | $40.35 | $39.80 | 1,722,600 |
| 2021-02-08 | $49.00 | $49.00 | $44.83 | $44.83 | $44.22 | 4,097,560 |
| 2021-02-05 | $48.85 | $51.00 | $48.85 | $49.81 | $49.13 | 4,475,420 |
| 2021-02-04 | $49.00 | $50.54 | $47.67 | $48.26 | $47.60 | 2,656,920 |
| 2021-02-03 | $51.80 | $51.80 | $49.81 | $49.85 | $49.17 | 2,556,600 |
| 2021-02-02 | $51.03 | $51.43 | $49.91 | $50.79 | $50.10 | 2,498,220 |
| 2021-02-01 | $49.79 | $52.00 | $49.79 | $51.80 | $51.09 | 3,318,340 |
| 2021-01-29 | $50.82 | $51.86 | $48.95 | $49.70 | $49.02 | 3,465,540 |
| 2021-01-28 | $52.50 | $54.00 | $50.50 | $50.51 | $49.82 | 4,525,160 |
| 2021-01-27 | $57.90 | $57.90 | $53.90 | $54.25 | $53.51 | 4,382,350 |
| 2021-01-26 | $61.92 | $61.93 | $58.00 | $58.35 | $57.55 | 4,466,360 |
| 2021-01-25 | $64.75 | $64.75 | $62.00 | $62.33 | $61.48 | 4,004,060 |
| 2021-01-22 | $63.00 | $64.81 | $61.50 | $64.77 | $63.88 | 5,568,240 |
| 2021-01-21 | $62.70 | $64.22 | $62.69 | $63.50 | $62.63 | 3,871,820 |
| 2021-01-20 | $62.52 | $63.79 | $61.50 | $62.60 | $61.74 | 2,490,180 |
| 2021-01-19 | $64.36 | $64.88 | $62.00 | $62.50 | $61.64 | 3,533,680 |
| 2021-01-18 | $63.10 | $65.32 | $63.09 | $64.36 | $63.48 | 3,964,810 |
| 2021-01-15 | $61.65 | $63.40 | $61.38 | $62.47 | $61.62 | 2,879,100 |
| 2021-01-14 | $62.79 | $63.34 | $61.10 | $61.42 | $60.58 | 3,136,900 |
| 2021-01-13 | $64.52 | $64.69 | $61.81 | $62.59 | $61.73 | 4,020,180 |
| 2021-01-12 | $62.15 | $65.05 | $62.15 | $64.44 | $63.56 | 4,211,000 |
| 2021-01-11 | $64.40 | $64.68 | $62.00 | $62.04 | $61.19 | 5,620,840 |
| 2021-01-08 | $68.65 | $69.00 | $66.05 | $66.29 | $65.38 | 4,579,140 |
| 2021-01-07 | $70.06 | $70.50 | $68.02 | $68.64 | $67.70 | 4,981,750 |
| 2021-01-06 | $68.90 | $71.98 | $68.60 | $71.39 | $70.41 | 6,116,920 |
| 2021-01-05 | $71.60 | $72.60 | $67.30 | $69.18 | $68.23 | 7,478,420 |
| 2021-01-04 | $72.80 | $72.98 | $71.12 | $71.24 | $70.27 | 5,415,960 |
| 2021-01-01 | $72.79 | $72.79 | $72.79 | $72.79 | $71.79 | 0 |
| 2020-12-31 | $71.00 | $74.08 | $70.50 | $72.79 | $71.79 | 5,794,070 |
| 2020-12-30 | $69.94 | $71.71 | $68.87 | $70.69 | $69.72 | 4,388,150 |
| 2020-12-29 | $73.70 | $74.43 | $70.10 | $70.79 | $69.82 | 8,086,310 |
| 2020-12-28 | $76.00 | $78.27 | $73.80 | $75.60 | $74.57 | 7,188,740 |
| 2020-12-25 | $78.58 | $79.63 | $76.09 | $76.70 | $75.65 | 8,173,430 |
| 2020-12-24 | $80.79 | $82.58 | $78.58 | $79.98 | $78.89 | 9,968,690 |
| 2020-12-23 | $78.16 | $82.98 | $77.00 | $80.88 | $79.77 | 10,581,480 |
| 2020-12-22 | $76.34 | $82.20 | $75.73 | $80.79 | $79.68 | 12,940,500 |
| 2020-12-21 | $74.20 | $76.27 | $73.21 | $75.70 | $74.66 | 7,596,330 |
| 2020-12-18 | $72.64 | $75.97 | $72.20 | $74.30 | $73.28 | 6,877,670 |
| 2020-12-17 | $73.91 | $76.66 | $73.30 | $74.28 | $73.26 | 8,082,820 |
| 2020-12-16 | $74.23 | $74.98 | $71.21 | $71.82 | $70.84 | 6,260,470 |
| 2020-12-15 | $72.95 | $76.99 | $72.95 | $74.02 | $73.01 | 7,817,860 |
| 2020-12-14 | $76.70 | $76.70 | $70.79 | $73.77 | $72.76 | 10,126,330 |
| 2020-12-11 | $79.90 | $81.25 | $78.18 | $78.65 | $77.57 | 8,609,870 |
| 2020-12-10 | $75.97 | $82.72 | $75.23 | $81.70 | $80.58 | 11,781,750 |
| 2020-12-09 | $79.04 | $80.49 | $76.39 | $78.18 | $77.11 | 9,379,170 |
| 2020-12-08 | $82.54 | $84.59 | $78.22 | $78.75 | $77.67 | 9,621,720 |
| 2020-12-07 | $80.80 | $83.58 | $78.88 | $81.26 | $80.15 | 10,302,440 |
| 2020-12-04 | $81.00 | $85.18 | $77.32 | $83.79 | $82.64 | 17,993,530 |
| 2020-12-03 | $74.23 | $80.08 | $74.20 | $80.08 | $78.98 | 10,114,490 |
| 2020-12-02 | $73.46 | $74.95 | $71.33 | $72.80 | $71.80 | 13,198,060 |
| 2020-12-01 | $66.45 | $71.32 | $65.60 | $71.32 | $70.34 | 9,851,070 |
| 2020-11-30 | $65.00 | $66.40 | $63.87 | $64.84 | $63.95 | 5,013,640 |
| 2020-11-27 | $63.42 | $64.80 | $62.58 | $63.17 | $62.31 | 3,261,800 |
| 2020-11-26 | $65.38 | $65.80 | $63.27 | $63.90 | $63.03 | 5,095,780 |
| 2020-11-25 | $63.00 | $68.40 | $62.30 | $66.70 | $65.79 | 8,880,260 |
| 2020-11-24 | $65.29 | $65.94 | $63.31 | $63.50 | $62.63 | 4,887,580 |
| 2020-11-23 | $64.98 | $67.61 | $64.62 | $66.39 | $65.48 | 6,392,660 |
| 2020-11-20 | $64.00 | $64.80 | $62.66 | $64.00 | $63.12 | 4,605,340 |
| 2020-11-19 | $61.50 | $65.48 | $60.56 | $63.90 | $63.03 | 6,819,710 |
| 2020-11-18 | $67.20 | $67.73 | $62.50 | $62.73 | $61.87 | 7,685,940 |
| 2020-11-17 | $71.00 | $71.13 | $66.79 | $67.27 | $66.35 | 7,604,830 |
| 2020-11-16 | $72.70 | $73.90 | $70.53 | $71.90 | $70.92 | 5,768,930 |
| 2020-11-13 | $72.88 | $75.27 | $71.04 | $72.70 | $71.71 | 5,941,960 |
| 2020-11-12 | $75.50 | $79.45 | $74.75 | $75.04 | $74.01 | 9,547,350 |
| 2020-11-11 | $72.82 | $80.00 | $70.46 | $77.33 | $76.27 | 13,650,070 |
| 2020-11-10 | $77.70 | $81.00 | $74.00 | $74.88 | $73.86 | 12,191,860 |
| 2020-11-09 | $70.02 | $76.10 | $70.02 | $74.20 | $73.18 | 10,391,810 |
| 2020-11-06 | $73.45 | $74.31 | $69.00 | $69.98 | $69.02 | 8,820,370 |
| 2020-11-05 | $75.60 | $76.25 | $73.01 | $74.33 | $73.31 | 8,244,810 |
| 2020-11-04 | $76.76 | $78.59 | $73.42 | $75.41 | $74.38 | 11,367,720 |
| 2020-11-03 | $72.00 | $79.40 | $68.80 | $76.85 | $75.80 | 14,708,740 |
| 2020-11-02 | $75.80 | $80.49 | $71.66 | $72.30 | $71.31 | 14,818,930 |
| 2020-10-30 | $75.49 | $80.98 | $73.32 | $77.03 | $75.98 | 18,891,020 |
| 2020-10-29 | $67.82 | $74.02 | $67.65 | $74.02 | $73.01 | 16,827,180 |
| 2020-10-28 | $69.08 | $69.08 | $65.00 | $67.29 | $66.37 | 8,748,450 |
| 2020-10-27 | $70.98 | $72.19 | $68.02 | $68.65 | $67.71 | 11,707,360 |
| 2020-10-26 | $72.31 | $74.69 | $70.50 | $72.20 | $71.21 | 11,090,760 |
| 2020-10-23 | $75.00 | $77.15 | $70.64 | $72.00 | $71.01 | 16,705,060 |
| 2020-10-22 | $79.00 | $83.22 | $78.17 | $78.17 | $77.10 | 14,896,670 |
| 2020-10-21 | $91.69 | $103.00 | $85.27 | $86.86 | $85.67 | 20,992,480 |
| 2020-10-20 | $83.60 | $94.72 | $83.30 | $94.72 | $93.42 | 15,422,810 |
| 2020-10-19 | $87.00 | $89.89 | $81.53 | $86.11 | $84.93 | 15,907,890 |
| 2020-10-16 | $78.00 | $86.09 | $76.00 | $86.09 | $84.91 | 15,550,900 |
| 2020-10-15 | $72.50 | $80.00 | $72.33 | $78.26 | $77.19 | 12,960,990 |
| 2020-10-14 | $75.50 | $80.98 | $73.02 | $73.75 | $72.74 | 18,316,630 |
| 2020-10-13 | $69.60 | $76.43 | $67.50 | $76.43 | $75.38 | 16,742,350 |
| 2020-10-12 | $69.60 | $71.97 | $67.60 | $69.48 | $68.53 | 12,949,660 |
| 2020-10-09 | $61.90 | $67.43 | $61.18 | $67.43 | $66.51 | 11,025,540 |
| 2020-10-08 | $61.30 | $61.30 | $61.30 | $61.30 | $60.46 | 0 |
| 2020-10-07 | $61.30 | $61.30 | $61.30 | $61.30 | $60.46 | 0 |
| 2020-10-06 | $61.30 | $61.30 | $61.30 | $61.30 | $60.46 | 0 |
| 2020-10-05 | $61.30 | $61.30 | $61.30 | $61.30 | $60.46 | 0 |
| 2020-10-02 | $61.30 | $61.30 | $61.30 | $61.30 | $60.46 | 0 |
| 2020-10-01 | $61.30 | $61.30 | $61.30 | $61.30 | $60.46 | 0 |
| 2020-09-30 | $62.71 | $64.80 | $60.16 | $61.30 | $60.46 | 8,916,700 |
| 2020-09-29 | $60.13 | $68.76 | $58.24 | $64.96 | $64.07 | 15,406,120 |
| 2020-09-28 | $70.39 | $71.06 | $64.71 | $64.71 | $63.82 | 8,548,800 |
| 2020-09-25 | $71.02 | $77.00 | $66.36 | $71.90 | $70.92 | 21,301,610 |
| 2020-09-24 | $63.02 | $70.18 | $61.05 | $70.18 | $69.22 | 17,068,970 |
| 2020-09-23 | $59.00 | $63.80 | $56.60 | $63.80 | $62.93 | 14,875,280 |
| 2020-09-22 | $52.49 | $58.00 | $52.00 | $58.00 | $57.21 | 11,965,700 |
| 2020-09-21 | $51.99 | $53.75 | $50.60 | $52.73 | $52.01 | 6,343,100 |
| 2020-09-18 | $49.80 | $53.50 | $49.00 | $51.89 | $51.18 | 7,469,180 |
| 2020-09-17 | $53.02 | $53.02 | $49.10 | $50.07 | $49.38 | 8,104,940 |
| 2020-09-16 | $52.91 | $54.99 | $52.02 | $53.18 | $52.45 | 14,379,760 |
| 2020-09-15 | $47.67 | $52.00 | $46.02 | $52.00 | $51.29 | 8,837,360 |
| 2020-09-14 | $48.39 | $48.54 | $46.70 | $47.27 | $46.62 | 3,259,830 |
| 2020-09-11 | $47.60 | $48.00 | $46.60 | $47.99 | $47.33 | 3,236,320 |
| 2020-09-10 | $49.40 | $50.40 | $47.08 | $47.38 | $46.73 | 4,170,720 |
| 2020-09-09 | $51.50 | $52.00 | $48.50 | $48.70 | $48.03 | 4,519,680 |
| 2020-09-08 | $53.02 | $53.80 | $51.65 | $52.43 | $51.71 | 3,293,840 |
| 2020-09-07 | $56.70 | $57.20 | $52.60 | $53.04 | $52.31 | 4,493,020 |
| 2020-09-04 | $55.55 | $57.15 | $55.02 | $56.82 | $56.04 | 3,549,840 |
| 2020-09-03 | $59.07 | $59.76 | $56.66 | $57.00 | $56.22 | 4,892,380 |
| 2020-09-02 | $59.99 | $60.48 | $58.31 | $59.05 | $58.24 | 4,068,540 |
| 2020-09-01 | $60.27 | $60.74 | $58.30 | $59.69 | $58.87 | 3,886,340 |
| 2020-08-31 | $60.70 | $61.80 | $59.38 | $60.35 | $59.52 | 5,702,790 |
| 2020-08-28 | $62.50 | $63.37 | $60.99 | $62.80 | $61.94 | 5,770,820 |
| 2020-08-27 | $62.57 | $62.93 | $60.71 | $62.42 | $61.57 | 3,883,820 |
| 2020-08-26 | $65.59 | $65.99 | $61.40 | $62.21 | $61.36 | 5,781,380 |
| 2020-08-25 | $68.00 | $68.90 | $64.90 | $65.20 | $64.31 | 5,091,780 |
| 2020-08-24 | $66.67 | $68.57 | $63.80 | $67.33 | $66.41 | 6,270,180 |
| 2020-08-21 | $68.57 | $69.71 | $65.10 | $65.96 | $65.06 | 7,174,070 |
| 2020-08-20 | $65.50 | $72.30 | $63.66 | $68.57 | $67.63 | 8,364,530 |
| 2020-08-19 | $73.00 | $73.00 | $67.17 | $67.62 | $66.69 | 9,081,570 |
| 2020-08-18 | $76.00 | $76.55 | $73.06 | $74.49 | $73.47 | 8,113,800 |
| 2020-08-17 | $72.00 | $78.36 | $71.20 | $76.96 | $75.91 | 10,275,020 |
| 2020-08-14 | $72.00 | $73.28 | $67.03 | $71.60 | $70.62 | 7,976,550 |
| 2020-08-13 | $74.36 | $74.60 | $70.20 | $73.01 | $72.01 | 8,254,170 |
| 2020-08-12 | $80.99 | $80.99 | $71.40 | $73.50 | $72.49 | 9,550,080 |
| 2020-08-11 | $82.71 | $85.40 | $78.00 | $79.18 | $78.10 | 9,331,050 |
| 2020-08-10 | $86.46 | $88.20 | $81.80 | $83.19 | $82.05 | 9,207,950 |
| 2020-08-07 | $83.87 | $91.88 | $83.87 | $90.11 | $88.88 | 12,591,940 |
| 2020-08-06 | $88.00 | $90.97 | $83.00 | $83.87 | $82.72 | 11,435,640 |
| 2020-08-05 | $82.98 | $96.70 | $82.76 | $91.14 | $89.89 | 14,241,210 |
| 2020-08-04 | $105.02 | $108.00 | $91.95 | $91.95 | $90.69 | 17,732,460 |
| 2020-08-03 | $94.00 | $102.17 | $94.00 | $102.17 | $100.77 | 11,284,140 |
| 2020-07-31 | $84.00 | $92.88 | $81.50 | $92.88 | $91.61 | 14,934,190 |
| 2020-07-30 | $78.00 | $84.44 | $76.66 | $84.44 | $83.28 | 16,563,630 |
| 2020-07-29 | $72.89 | $80.00 | $71.00 | $76.76 | $75.71 | 15,651,830 |
| 2020-07-28 | $72.94 | $79.00 | $70.50 | $73.10 | $72.10 | 16,386,190 |
| 2020-07-27 | $63.50 | $73.95 | $62.28 | $73.95 | $72.94 | 15,089,170 |
| 2020-07-24 | $68.00 | $72.58 | $65.32 | $67.23 | $66.31 | 18,722,060 |
| 2020-07-23 | $58.55 | $65.98 | $58.01 | $65.98 | $65.08 | 15,239,920 |
| 2020-07-22 | $56.80 | $60.25 | $54.56 | $59.98 | $59.16 | 10,087,860 |
| 2020-07-21 | $54.74 | $57.75 | $53.50 | $56.82 | $56.04 | 9,585,280 |
| 2020-07-20 | $52.80 | $56.00 | $51.01 | $54.74 | $53.99 | 9,166,980 |
| 2020-07-17 | $52.37 | $60.15 | $52.37 | $53.08 | $52.35 | 11,826,960 |
| 2020-07-16 | $62.00 | $64.64 | $58.19 | $58.19 | $57.39 | 8,885,080 |
| 2020-07-15 | $60.00 | $65.20 | $59.40 | $64.65 | $63.77 | 14,427,740 |
| 2020-07-14 | $62.60 | $65.05 | $58.60 | $59.33 | $58.52 | 11,610,850 |
| 2020-07-13 | $68.00 | $69.70 | $57.02 | $65.00 | $64.11 | 18,595,720 |
| 2020-07-10 | $59.78 | $63.36 | $58.50 | $63.36 | $62.49 | 9,277,680 |
| 2020-07-09 | $51.60 | $57.60 | $50.78 | $57.60 | $56.81 | 9,379,790 |
| 2020-07-08 | $47.90 | $52.36 | $45.57 | $52.36 | $51.64 | 13,031,800 |
| 2020-07-07 | $44.51 | $47.92 | $42.00 | $47.92 | $46.94 | 15,785,850 |
| 2020-07-06 | $39.00 | $43.56 | $37.52 | $43.56 | $42.67 | 16,520,210 |
| 2020-07-03 | $37.48 | $41.39 | $36.50 | $39.60 | $38.79 | 16,735,040 |
| 2020-07-02 | $39.11 | $39.98 | $37.50 | $38.49 | $37.70 | 15,891,940 |
| 2020-07-01 | $39.00 | $42.31 | $35.95 | $40.60 | $39.77 | 21,284,410 |
| 2020-06-30 | $38.48 | $38.48 | $38.48 | $38.48 | $37.69 | 1,642,140 |
| 2020-06-29 | $33.86 | $34.98 | $33.66 | $34.98 | $34.27 | 4,298,990 |
| 2020-06-26 | $31.80 | $31.80 | $31.80 | $31.80 | $31.15 | 0 |
| 2020-06-25 | $31.80 | $31.80 | $31.80 | $31.80 | $31.15 | 0 |
| 2020-06-24 | $30.00 | $32.30 | $29.47 | $31.80 | $31.15 | 12,766,340 |
| 2020-06-23 | $27.65 | $30.38 | $27.18 | $29.70 | $29.09 | 11,853,400 |
| 2020-06-22 | $27.02 | $28.50 | $26.60 | $27.99 | $27.42 | 8,293,560 |
| 2020-06-19 | $26.71 | $27.58 | $26.45 | $27.03 | $26.48 | 5,972,530 |
| 2020-06-18 | $27.62 | $28.66 | $26.84 | $27.00 | $26.45 | 10,707,180 |
| 2020-06-17 | $29.60 | $30.65 | $28.80 | $28.80 | $28.21 | 13,168,870 |
| 2020-06-16 | $28.96 | $29.20 | $27.80 | $28.82 | $28.23 | 10,799,140 |
| 2020-06-15 | $29.59 | $31.30 | $29.01 | $29.35 | $28.75 | 17,298,090 |
| 2020-06-12 | $25.80 | $28.52 | $25.35 | $28.52 | $27.94 | 15,717,240 |
| 2020-06-11 | $26.20 | $26.46 | $25.30 | $25.93 | $25.40 | 8,842,620 |
| 2020-06-10 | $25.87 | $26.55 | $24.62 | $26.46 | $25.92 | 12,272,230 |
| 2020-06-09 | $25.00 | $26.79 | $24.60 | $25.87 | $25.34 | 12,208,200 |
| 2020-06-08 | $23.68 | $26.51 | $23.68 | $26.51 | $25.97 | 14,897,740 |
| 2020-06-05 | $24.53 | $25.15 | $23.70 | $24.10 | $23.61 | 8,955,910 |
| 2020-06-04 | $24.57 | $26.22 | $23.66 | $25.29 | $24.77 | 12,949,190 |
| 2020-06-03 | $25.80 | $26.90 | $23.50 | $24.44 | $23.94 | 13,415,200 |
| 2020-06-02 | $22.58 | $24.72 | $22.55 | $24.72 | $24.22 | 7,463,920 |
| 2020-06-01 | $20.81 | $22.47 | $20.66 | $22.47 | $22.01 | 11,916,720 |
| 2020-05-29 | $20.35 | $20.78 | $20.15 | $20.43 | $20.01 | 4,206,980 |
| 2020-05-28 | $21.24 | $21.67 | $20.42 | $20.50 | $20.08 | 5,953,830 |
| 2020-05-27 | $22.20 | $22.23 | $20.99 | $21.27 | $20.84 | 7,589,480 |
| 2020-05-26 | $21.99 | $22.50 | $21.32 | $22.50 | $22.04 | 8,312,220 |
| 2020-05-25 | $22.02 | $22.55 | $20.99 | $22.45 | $21.99 | 8,664,110 |
| 2020-05-22 | $23.12 | $23.36 | $21.78 | $21.78 | $21.34 | 12,268,930 |
| 2020-05-21 | $27.00 | $27.00 | $23.90 | $24.20 | $23.71 | 16,949,250 |
| 2020-05-20 | $23.40 | $25.62 | $22.80 | $25.62 | $25.10 | 17,137,860 |
| 2020-05-19 | $21.90 | $24.30 | $21.44 | $23.29 | $22.81 | 16,070,530 |
| 2020-05-18 | $22.70 | $23.83 | $22.05 | $22.20 | $21.75 | 18,002,310 |
| 2020-05-15 | $22.79 | $25.11 | $22.40 | $24.50 | $24.00 | 20,525,230 |
| 2020-05-14 | $24.29 | $26.40 | $23.59 | $23.80 | $23.31 | 24,966,530 |
| 2020-05-13 | $23.99 | $24.09 | $23.03 | $24.09 | $23.60 | 17,249,360 |
| 2020-05-12 | $20.99 | $21.90 | $20.59 | $21.90 | $21.45 | 12,595,110 |
| 2020-05-11 | $19.91 | $19.91 | $19.91 | $19.91 | $19.50 | 1,932,690 |
| 2020-05-08 | $16.40 | $18.10 | $16.25 | $18.10 | $17.73 | 9,826,620 |
| 2020-05-07 | $16.35 | $16.53 | $16.12 | $16.45 | $16.11 | 2,927,170 |
| 2020-05-06 | $17.02 | $17.09 | $16.09 | $16.44 | $16.10 | 4,624,720 |
| 2020-05-05 | $16.81 | $16.81 | $16.81 | $16.81 | $16.47 | 0 |
| 2020-05-04 | $16.81 | $16.81 | $16.81 | $16.81 | $16.47 | 0 |
| 2020-05-01 | $16.81 | $16.81 | $16.81 | $16.81 | $16.47 | 0 |
| 2020-04-30 | $16.71 | $16.99 | $16.58 | $16.81 | $16.47 | 4,738,760 |
| 2020-04-29 | $15.01 | $16.54 | $15.01 | $16.54 | $16.20 | 3,552,450 |
| 2020-04-28 | $15.53 | $15.82 | $14.62 | $15.04 | $14.73 | 1,743,120 |
| 2020-04-27 | $16.04 | $16.16 | $15.60 | $15.67 | $15.35 | 1,522,740 |
| 2020-04-24 | $16.61 | $16.67 | $15.96 | $16.00 | $15.67 | 2,317,960 |
| 2020-04-23 | $17.00 | $17.30 | $16.62 | $16.71 | $16.37 | 3,433,920 |
| 2020-04-22 | $16.28 | $17.60 | $16.03 | $16.88 | $16.54 | 3,852,950 |
| 2020-04-21 | $16.38 | $16.42 | $15.92 | $16.19 | $15.86 | 1,850,970 |
| 2020-04-20 | $15.89 | $16.45 | $15.66 | $16.35 | $16.02 | 2,914,990 |
| 2020-04-17 | $16.21 | $16.29 | $15.74 | $15.78 | $15.46 | 1,955,400 |
| 2020-04-16 | $15.92 | $16.45 | $15.80 | $16.20 | $15.87 | 2,280,480 |
| 2020-04-15 | $15.72 | $16.10 | $15.72 | $15.92 | $15.59 | 1,401,840 |
| 2020-04-14 | $15.35 | $15.84 | $15.35 | $15.80 | $15.48 | 1,124,900 |
| 2020-04-13 | $15.51 | $15.64 | $15.11 | $15.43 | $15.11 | 978,520 |
| 2020-04-10 | $16.25 | $16.26 | $15.50 | $15.51 | $15.19 | 1,731,020 |
| 2020-04-09 | $16.27 | $16.41 | $16.00 | $16.11 | $15.78 | 1,929,180 |
| 2020-04-08 | $16.11 | $16.46 | $16.00 | $16.30 | $15.97 | 1,985,040 |
| 2020-04-07 | $15.82 | $16.22 | $15.82 | $16.18 | $15.85 | 1,928,870 |
| 2020-04-06 | $15.79 | $15.79 | $15.79 | $15.79 | $15.47 | 0 |
| 2020-04-03 | $15.45 | $15.93 | $15.40 | $15.79 | $15.47 | 1,912,880 |
| 2020-04-02 | $15.07 | $15.46 | $15.05 | $15.43 | $15.11 | 900,110 |
| 2020-04-01 | $15.16 | $15.50 | $15.15 | $15.25 | $14.94 | 1,087,210 |
| 2020-03-31 | $15.67 | $15.75 | $15.19 | $15.21 | $14.90 | 1,113,020 |
| 2020-03-30 | $15.87 | $15.96 | $15.42 | $15.50 | $15.18 | 1,549,900 |
| 2020-03-27 | $16.57 | $16.65 | $15.95 | $16.04 | $15.71 | 2,437,780 |
| 2020-03-26 | $16.00 | $16.44 | $15.88 | $16.40 | $16.07 | 2,767,370 |
| 2020-03-25 | $15.90 | $16.20 | $15.82 | $16.05 | $15.72 | 1,912,780 |
| 2020-03-24 | $15.48 | $15.79 | $15.30 | $15.63 | $15.31 | 1,416,460 |
| 2020-03-23 | $15.01 | $15.77 | $15.01 | $15.43 | $15.11 | 2,036,000 |
| 2020-03-20 | $15.14 | $15.45 | $15.03 | $15.42 | $15.11 | 1,557,320 |
| 2020-03-19 | $14.90 | $15.09 | $14.51 | $15.03 | $14.72 | 1,648,440 |
| 2020-03-18 | $15.17 | $15.55 | $14.96 | $14.97 | $14.66 | 1,584,850 |
| 2020-03-17 | $15.50 | $15.69 | $14.70 | $15.06 | $14.75 | 1,840,110 |
| 2020-03-16 | $16.30 | $16.40 | $15.34 | $15.43 | $15.11 | 2,068,220 |
| 2020-03-13 | $15.82 | $16.25 | $15.60 | $16.08 | $15.75 | 2,263,740 |
| 2020-03-12 | $16.75 | $16.90 | $16.40 | $16.61 | $16.27 | 1,936,900 |
| 2020-03-11 | $17.15 | $17.48 | $16.96 | $16.99 | $16.64 | 2,151,880 |
| 2020-03-10 | $16.69 | $17.10 | $16.13 | $17.08 | $16.73 | 2,982,030 |
| 2020-03-09 | $17.93 | $17.93 | $17.05 | $17.10 | $16.75 | 3,063,760 |
| 2020-03-06 | $17.96 | $18.45 | $17.60 | $17.96 | $17.59 | 3,657,100 |
| 2020-03-05 | $17.68 | $18.26 | $17.53 | $18.13 | $17.76 | 3,904,860 |
| 2020-03-04 | $17.28 | $17.75 | $17.05 | $17.51 | $17.15 | 2,371,560 |
| 2020-03-03 | $17.20 | $17.88 | $17.20 | $17.52 | $17.16 | 3,339,190 |
| 2020-03-02 | $16.60 | $17.15 | $16.60 | $17.03 | $16.68 | 2,577,890 |
| 2020-02-28 | $17.10 | $17.42 | $16.51 | $16.60 | $16.26 | 3,309,390 |
| 2020-02-27 | $18.16 | $18.35 | $17.50 | $17.70 | $17.34 | 3,900,770 |
| 2020-02-26 | $19.00 | $19.13 | $18.10 | $18.18 | $17.81 | 6,151,730 |
| 2020-02-25 | $17.67 | $19.78 | $17.40 | $19.40 | $19.00 | 10,274,520 |
| 2020-02-24 | $16.96 | $18.50 | $16.92 | $18.07 | $17.70 | 6,305,990 |
| 2020-02-21 | $16.76 | $17.06 | $16.67 | $17.00 | $16.65 | 3,799,460 |
| 2020-02-20 | $16.63 | $16.78 | $16.51 | $16.76 | $16.42 | 2,717,280 |
| 2020-02-19 | $16.93 | $17.04 | $16.61 | $16.63 | $16.29 | 2,960,210 |
| 2020-02-18 | $16.55 | $16.84 | $16.46 | $16.82 | $16.48 | 3,404,730 |
| 2020-02-17 | $15.97 | $16.44 | $15.94 | $16.43 | $16.09 | 2,565,170 |
| 2020-02-14 | $15.65 | $16.06 | $15.60 | $15.80 | $15.48 | 1,677,130 |
| 2020-02-13 | $16.26 | $16.27 | $15.65 | $15.75 | $15.43 | 2,653,700 |
| 2020-02-12 | $16.27 | $16.37 | $16.10 | $16.27 | $15.94 | 1,631,610 |
| 2020-02-11 | $16.44 | $16.65 | $16.08 | $16.27 | $15.94 | 2,724,470 |
| 2020-02-10 | $16.96 | $16.96 | $16.56 | $16.63 | $16.29 | 3,083,620 |
| 2020-02-07 | $17.01 | $17.45 | $16.36 | $17.06 | $16.71 | 4,191,360 |
| 2020-02-06 | $16.52 | $17.39 | $16.18 | $17.11 | $16.76 | 4,535,100 |
| 2020-02-05 | $16.08 | $16.92 | $15.83 | $16.45 | $16.11 | 3,837,660 |
| 2020-02-04 | $13.94 | $16.32 | $13.55 | $16.12 | $15.79 | 4,446,650 |
| 2020-02-03 | $14.85 | $14.85 | $14.85 | $14.85 | $14.55 | 621,700 |
| 2020-01-31 | $16.50 | $16.50 | $16.50 | $16.50 | $16.16 | 0 |
| 2020-01-30 | $16.50 | $16.50 | $16.50 | $16.50 | $16.16 | 0 |
| 2020-01-29 | $16.50 | $16.50 | $16.50 | $16.50 | $16.16 | 0 |
| 2020-01-28 | $16.50 | $16.50 | $16.50 | $16.50 | $16.16 | 0 |
| 2020-01-27 | $16.50 | $16.50 | $16.50 | $16.50 | $16.16 | 0 |
| 2020-01-24 | $16.50 | $16.50 | $16.50 | $16.50 | $16.16 | 0 |
| 2020-01-23 | $17.57 | $17.65 | $16.15 | $16.50 | $16.16 | 3,270,060 |
| 2020-01-22 | $18.43 | $18.43 | $17.63 | $17.71 | $17.35 | 3,832,400 |
| 2020-01-21 | $17.78 | $18.65 | $17.78 | $18.44 | $18.06 | 6,460,420 |
| 2020-01-20 | $17.54 | $17.78 | $17.42 | $17.73 | $17.37 | 2,071,200 |
| 2020-01-17 | $17.86 | $17.86 | $17.54 | $17.55 | $17.19 | 1,652,020 |
| 2020-01-16 | $17.58 | $17.92 | $17.58 | $17.74 | $17.38 | 1,959,800 |
| 2020-01-15 | $17.95 | $17.95 | $17.52 | $17.64 | $17.28 | 2,515,130 |
| 2020-01-14 | $18.18 | $18.20 | $18.00 | $18.00 | $17.63 | 2,909,680 |
| 2020-01-13 | $18.14 | $18.49 | $18.00 | $18.17 | $17.80 | 3,330,860 |
| 2020-01-10 | $18.00 | $18.21 | $17.86 | $18.16 | $17.79 | 3,533,120 |
| 2020-01-09 | $17.59 | $18.36 | $17.59 | $18.10 | $17.73 | 5,133,400 |
| 2020-01-08 | $17.91 | $17.95 | $17.48 | $17.55 | $17.19 | 3,355,680 |
| 2020-01-07 | $17.53 | $17.94 | $17.52 | $17.91 | $17.54 | 4,025,630 |
| 2020-01-06 | $17.45 | $17.69 | $17.43 | $17.52 | $17.16 | 2,757,400 |
| 2020-01-03 | $17.77 | $17.87 | $17.50 | $17.57 | $17.21 | 3,799,250 |
| 2020-01-02 | $17.54 | $17.79 | $17.45 | $17.78 | $17.42 | 4,298,160 |
| 2020-01-01 | $17.44 | $17.44 | $17.44 | $17.44 | $17.08 | 0 |
| 2019-12-31 | $17.47 | $17.98 | $17.40 | $17.44 | $17.08 | 4,050,910 |
| 2019-12-30 | $17.89 | $17.89 | $16.80 | $17.51 | $17.15 | 5,383,540 |
| 2019-12-27 | $18.44 | $18.65 | $17.85 | $17.91 | $17.54 | 5,950,780 |
| 2019-12-26 | $18.02 | $18.68 | $18.01 | $18.36 | $17.99 | 7,192,860 |
| 2019-12-25 | $17.66 | $19.67 | $17.66 | $18.99 | $18.60 | 11,606,670 |
| 2019-12-24 | $18.81 | $18.81 | $18.81 | $18.81 | $18.43 | 849,500 |
| 2019-12-23 | $20.90 | $20.90 | $20.90 | $20.90 | $20.47 | 920,200 |
| 2019-12-20 | $26.08 | $26.29 | $23.22 | $23.22 | $22.75 | 23,875,350 |
| 2019-12-19 | $23.90 | $26.30 | $23.55 | $25.80 | $25.27 | 9,485,640 |
| 2019-12-18 | $23.56 | $24.31 | $23.16 | $24.00 | $23.51 | 5,569,560 |
| 2019-12-17 | $23.82 | $24.34 | $23.42 | $23.57 | $23.09 | 3,667,300 |
| 2019-12-16 | $24.00 | $24.10 | $23.51 | $23.77 | $23.28 | 3,338,970 |
| 2019-12-13 | $24.11 | $24.15 | $23.95 | $24.00 | $23.51 | 2,282,460 |
| 2019-12-12 | $24.15 | $24.32 | $24.01 | $24.11 | $23.62 | 2,724,130 |
| 2019-12-11 | $24.13 | $24.32 | $23.94 | $24.10 | $23.61 | 2,616,410 |
| 2019-12-10 | $24.10 | $24.30 | $23.99 | $24.11 | $23.62 | 2,339,350 |
| 2019-12-09 | $24.25 | $24.41 | $24.02 | $24.10 | $23.61 | 1,937,060 |
| 2019-12-06 | $24.23 | $24.43 | $24.00 | $24.26 | $23.76 | 2,405,980 |
| 2019-12-05 | $24.48 | $24.75 | $24.00 | $24.18 | $23.69 | 3,868,890 |
| 2019-12-04 | $25.13 | $25.13 | $24.19 | $24.27 | $23.77 | 4,067,050 |
| 2019-12-03 | $24.51 | $25.48 | $24.25 | $25.10 | $24.59 | 5,818,620 |
| 2019-12-02 | $24.30 | $24.57 | $23.97 | $24.35 | $23.85 | 3,675,440 |
| 2019-11-29 | $24.30 | $24.60 | $24.01 | $24.34 | $23.84 | 2,873,660 |
| 2019-11-28 | $24.59 | $24.83 | $24.27 | $24.40 | $23.90 | 4,693,820 |
| 2019-11-27 | $25.46 | $25.49 | $24.33 | $24.77 | $24.26 | 4,720,290 |
| 2019-11-26 | $24.11 | $29.19 | $24.11 | $26.80 | $26.25 | 13,254,600 |
| 2019-11-25 | $26.79 | $26.79 | $26.79 | $26.79 | $26.24 | 347,600 |
| 2019-11-22 | $32.74 | $32.95 | $29.77 | $29.77 | $29.16 | 4,739,800 |
| 2019-11-21 | $31.81 | $33.92 | $31.61 | $33.08 | $32.40 | 10,933,630 |
| 2019-11-20 | $29.06 | $31.60 | $28.50 | $31.60 | $30.95 | 8,842,150 |
| 2019-11-19 | $27.55 | $29.69 | $27.55 | $28.73 | $28.14 | 7,168,390 |
| 2019-11-18 | $25.33 | $27.35 | $25.30 | $27.25 | $26.69 | 6,191,250 |
| 2019-11-15 | $24.07 | $25.45 | $23.95 | $25.27 | $24.75 | 4,058,300 |
| 2019-11-14 | $24.07 | $24.50 | $23.81 | $24.06 | $23.57 | 3,030,530 |
| 2019-11-13 | $23.43 | $24.20 | $23.33 | $24.07 | $23.58 | 4,544,620 |
| 2019-11-12 | $22.69 | $23.38 | $22.65 | $23.38 | $22.90 | 4,757,230 |
| 2019-11-11 | $22.61 | $22.72 | $22.44 | $22.68 | $22.22 | 1,058,820 |
| 2019-11-08 | $22.70 | $22.79 | $22.41 | $22.61 | $22.15 | 1,318,380 |
| 2019-11-07 | $22.35 | $22.73 | $22.21 | $22.60 | $22.14 | 1,608,180 |
| 2019-11-06 | $22.48 | $22.63 | $22.30 | $22.34 | $21.88 | 1,406,820 |
| 2019-11-05 | $22.32 | $22.96 | $22.23 | $22.46 | $22.00 | 1,437,940 |
| 2019-11-04 | $21.94 | $22.32 | $21.92 | $22.32 | $21.86 | 1,907,010 |
| 2019-11-01 | $21.80 | $21.99 | $21.55 | $21.90 | $21.45 | 1,949,700 |
| 2019-10-31 | $21.55 | $22.10 | $21.55 | $21.74 | $21.30 | 1,783,900 |
| 2019-10-30 | $21.56 | $21.71 | $21.33 | $21.53 | $21.09 | 1,772,320 |
| 2019-10-29 | $21.55 | $21.63 | $21.18 | $21.56 | $21.12 | 2,702,980 |
| 2019-10-28 | $22.20 | $22.20 | $21.01 | $21.55 | $21.11 | 3,663,260 |
| 2019-10-25 | $22.40 | $23.49 | $21.72 | $22.42 | $21.96 | 6,652,790 |
| 2019-10-24 | $23.53 | $23.64 | $22.35 | $22.70 | $22.24 | 5,629,460 |
| 2019-10-23 | $22.70 | $23.76 | $22.36 | $23.33 | $22.85 | 4,512,340 |
| 2019-10-22 | $22.39 | $23.20 | $21.71 | $22.79 | $22.32 | 4,861,560 |
| 2019-10-21 | $22.25 | $23.38 | $21.43 | $22.55 | $22.09 | 5,260,890 |
| 2019-10-18 | $21.35 | $22.88 | $21.30 | $22.08 | $21.63 | 5,351,430 |
| 2019-10-17 | $20.34 | $21.40 | $20.34 | $21.13 | $20.70 | 3,210,200 |
| 2019-10-16 | $20.45 | $20.90 | $20.21 | $20.34 | $19.92 | 1,929,400 |
| 2019-10-15 | $20.13 | $20.93 | $20.13 | $20.45 | $20.03 | 2,431,410 |
| 2019-10-14 | $19.79 | $20.26 | $19.78 | $20.17 | $19.76 | 1,888,790 |
| 2019-10-11 | $19.67 | $19.70 | $19.48 | $19.70 | $19.30 | 1,094,040 |
| 2019-10-10 | $19.77 | $19.98 | $19.40 | $19.64 | $19.24 | 1,883,440 |
| 2019-10-09 | $19.20 | $19.77 | $19.10 | $19.71 | $19.31 | 1,861,850 |
| 2019-10-08 | $19.22 | $19.55 | $19.06 | $19.38 | $18.98 | 1,505,730 |
| 2019-10-07 | $19.22 | $19.22 | $19.22 | $19.22 | $18.83 | 0 |
| 2019-10-04 | $19.22 | $19.22 | $19.22 | $19.22 | $18.83 | 0 |
| 2019-10-03 | $19.22 | $19.22 | $19.22 | $19.22 | $18.83 | 0 |
| 2019-10-02 | $19.22 | $19.22 | $19.22 | $19.22 | $18.83 | 0 |
| 2019-10-01 | $19.22 | $19.22 | $19.22 | $19.22 | $18.83 | 0 |
| 2019-09-30 | $18.99 | $19.31 | $18.78 | $19.22 | $18.83 | 1,466,820 |
| 2019-09-27 | $19.80 | $19.80 | $18.61 | $19.20 | $18.81 | 3,235,360 |
| 2019-09-26 | $20.78 | $21.15 | $19.09 | $19.80 | $19.40 | 4,314,000 |
| 2019-09-25 | $20.69 | $21.00 | $20.23 | $20.69 | $20.27 | 3,759,260 |
| 2019-09-24 | $20.23 | $21.16 | $19.99 | $20.78 | $20.36 | 5,519,040 |
| 2019-09-23 | $20.02 | $20.52 | $19.82 | $20.19 | $19.78 | 3,944,960 |
| 2019-09-20 | $19.29 | $20.49 | $19.19 | $20.14 | $19.73 | 6,254,310 |
| 2019-09-19 | $19.20 | $19.56 | $19.08 | $19.29 | $18.90 | 2,848,870 |
| 2019-09-18 | $19.10 | $19.43 | $19.09 | $19.30 | $18.91 | 2,768,860 |
| 2019-09-17 | $19.27 | $19.40 | $18.85 | $19.18 | $18.79 | 1,704,300 |
| 2019-09-16 | $19.36 | $19.78 | $19.05 | $19.30 | $18.91 | 2,726,000 |
| 2019-09-13 | $19.41 | $19.41 | $19.41 | $19.41 | $19.01 | 0 |
| 2019-09-12 | $19.40 | $19.72 | $19.33 | $19.41 | $19.01 | 3,387,820 |
| 2019-09-11 | $19.25 | $19.65 | $19.20 | $19.48 | $19.08 | 3,645,320 |
| 2019-09-10 | $19.78 | $19.78 | $19.31 | $19.48 | $19.08 | 3,879,150 |
| 2019-09-09 | $20.19 | $20.87 | $19.19 | $20.23 | $19.82 | 5,877,500 |
| 2019-09-06 | $20.18 | $20.59 | $19.60 | $20.10 | $19.69 | 3,838,230 |
| 2019-09-05 | $19.81 | $20.66 | $18.90 | $20.26 | $19.85 | 5,949,880 |
| 2019-09-04 | $17.55 | $19.45 | $17.55 | $19.45 | $19.05 | 6,152,730 |
| 2019-09-03 | $17.84 | $17.98 | $17.47 | $17.68 | $17.32 | 1,648,280 |
| 2019-09-02 | $17.67 | $17.76 | $17.44 | $17.62 | $17.26 | 1,409,380 |
| 2019-08-30 | $17.77 | $17.88 | $17.33 | $17.62 | $17.26 | 1,549,410 |
| 2019-08-29 | $17.64 | $17.95 | $17.21 | $17.72 | $17.36 | 1,859,920 |
| 2019-08-28 | $17.65 | $17.79 | $16.40 | $17.65 | $17.29 | 3,133,580 |
| 2019-08-27 | $17.21 | $18.38 | $16.93 | $17.99 | $17.62 | 5,085,560 |
| 2019-08-26 | $16.56 | $17.10 | $16.41 | $17.06 | $16.71 | 1,896,340 |
| 2019-08-23 | $16.60 | $17.18 | $16.59 | $16.89 | $16.55 | 1,972,240 |
| 2019-08-22 | $16.40 | $16.97 | $16.39 | $16.90 | $16.55 | 2,413,710 |
| 2019-08-21 | $16.58 | $16.70 | $16.23 | $16.56 | $16.22 | 3,959,900 |
| 2019-08-20 | $15.00 | $16.58 | $15.00 | $16.58 | $16.24 | 6,703,650 |
| 2019-08-19 | $14.50 | $15.15 | $14.48 | $15.07 | $14.76 | 2,326,440 |
| 2019-08-16 | $14.49 | $14.62 | $14.30 | $14.41 | $14.12 | 1,333,380 |
| 2019-08-15 | $14.07 | $14.51 | $13.90 | $14.48 | $14.18 | 1,283,280 |
| 2019-08-14 | $14.28 | $14.65 | $14.21 | $14.30 | $14.01 | 1,320,640 |
| 2019-08-13 | $14.11 | $14.25 | $14.05 | $14.11 | $13.82 | 657,320 |
| 2019-08-12 | $13.99 | $14.32 | $13.83 | $14.26 | $13.97 | 1,103,720 |
| 2019-08-09 | $14.55 | $14.63 | $13.93 | $13.93 | $13.65 | 1,972,510 |
| 2019-08-08 | $14.79 | $14.79 | $14.38 | $14.50 | $14.20 | 1,742,400 |
| 2019-08-07 | $14.77 | $15.25 | $14.58 | $14.64 | $14.34 | 1,035,600 |
| 2019-08-06 | $15.52 | $15.52 | $14.29 | $14.79 | $14.49 | 2,422,950 |
| 2019-08-05 | $16.22 | $16.23 | $15.81 | $15.81 | $15.49 | 1,091,220 |
| 2019-08-02 | $16.49 | $16.73 | $16.07 | $16.27 | $15.94 | 1,703,730 |
| 2019-08-01 | $16.65 | $16.92 | $16.57 | $16.85 | $16.51 | 1,382,230 |
| 2019-07-31 | $17.19 | $17.19 | $16.82 | $16.88 | $16.54 | 1,300,100 |
| 2019-07-30 | $17.19 | $17.37 | $16.98 | $17.12 | $16.77 | 1,780,750 |
| 2019-07-29 | $16.95 | $17.29 | $16.81 | $17.26 | $16.91 | 2,177,820 |
| 2019-07-26 | $17.33 | $17.42 | $17.01 | $17.05 | $16.70 | 2,343,160 |
| 2019-07-25 | $17.30 | $17.68 | $17.10 | $17.55 | $17.19 | 3,777,770 |
| 2019-07-24 | $17.70 | $18.08 | $16.90 | $17.60 | $17.24 | 6,726,640 |
| 2019-07-23 | $16.15 | $17.86 | $15.89 | $17.86 | $17.50 | 5,656,700 |
| 2019-07-22 | $16.04 | $16.55 | $15.48 | $16.24 | $15.91 | 2,505,870 |
| 2019-07-19 | $16.19 | $16.19 | $15.93 | $16.10 | $15.77 | 1,800,190 |
| 2019-07-18 | $15.85 | $16.50 | $15.76 | $16.22 | $15.89 | 2,104,600 |
| 2019-07-17 | $15.72 | $15.98 | $15.72 | $15.86 | $15.54 | 577,330 |
| 2019-07-16 | $15.92 | $16.12 | $15.86 | $15.88 | $15.56 | 806,840 |
| 2019-07-15 | $15.96 | $16.10 | $15.76 | $15.91 | $15.59 | 1,119,360 |
| 2019-07-12 | $15.67 | $15.99 | $15.46 | $15.91 | $15.59 | 721,990 |
| 2019-07-11 | $15.46 | $15.77 | $15.46 | $15.67 | $15.35 | 794,620 |
| 2019-07-10 | $15.51 | $15.67 | $15.39 | $15.46 | $15.14 | 381,360 |
| 2019-07-09 | $15.35 | $15.67 | $15.35 | $15.49 | $15.17 | 524,740 |
| 2019-07-08 | $15.88 | $16.01 | $15.46 | $15.58 | $15.26 | 834,620 |
| 2019-07-05 | $15.92 | $16.05 | $15.85 | $15.99 | $15.66 | 517,840 |
| 2019-07-04 | $15.99 | $16.06 | $15.81 | $15.86 | $15.54 | 688,210 |
| 2019-07-03 | $16.23 | $16.29 | $15.88 | $15.94 | $15.61 | 1,010,370 |
| 2019-07-02 | $16.33 | $16.38 | $16.17 | $16.36 | $16.03 | 1,049,680 |
| 2019-07-01 | $16.16 | $16.38 | $16.02 | $16.34 | $16.01 | 1,494,280 |
| 2019-06-28 | $16.18 | $16.18 | $15.67 | $15.95 | $15.62 | 962,480 |
| 2019-06-27 | $15.91 | $16.18 | $15.80 | $16.08 | $15.75 | 763,100 |
| 2019-06-26 | $15.89 | $16.06 | $15.86 | $15.91 | $15.59 | 484,910 |
| 2019-06-25 | $16.00 | $16.16 | $15.60 | $15.91 | $15.59 | 1,011,220 |
| 2019-06-24 | $16.28 | $16.30 | $15.92 | $16.00 | $15.67 | 737,040 |
| 2019-06-21 | $16.04 | $16.30 | $16.04 | $16.19 | $15.86 | 1,181,790 |
| 2019-06-20 | $15.94 | $16.24 | $15.73 | $16.07 | $15.74 | 1,576,290 |
| 2019-06-19 | $16.15 | $16.39 | $15.87 | $15.98 | $15.65 | 1,893,610 |
| 2019-06-18 | $15.29 | $16.11 | $15.29 | $16.07 | $15.74 | 2,137,860 |
| 2019-06-17 | $15.55 | $15.64 | $15.24 | $15.39 | $15.08 | 562,620 |
| 2019-06-14 | $15.72 | $15.80 | $15.22 | $15.34 | $15.03 | 738,460 |
| 2019-06-13 | $15.61 | $15.72 | $15.41 | $15.56 | $15.24 | 773,690 |
| 2019-06-12 | $15.71 | $15.71 | $15.35 | $15.47 | $15.15 | 768,870 |
| 2019-06-11 | $14.64 | $15.93 | $14.64 | $15.59 | $15.27 | 1,756,080 |
| 2019-06-10 | $14.41 | $14.85 | $14.39 | $14.76 | $14.46 | 820,600 |
| 2019-06-07 | $14.39 | $14.39 | $14.39 | $14.39 | $14.10 | 0 |
| 2019-06-06 | $15.51 | $15.51 | $14.30 | $14.39 | $14.10 | 1,113,700 |
| 2019-06-05 | $15.56 | $15.56 | $15.28 | $15.40 | $15.00 | 639,520 |
| 2019-06-04 | $15.18 | $15.65 | $15.18 | $15.48 | $15.08 | 977,470 |
| 2019-06-03 | $16.22 | $16.22 | $15.14 | $15.20 | $14.81 | 1,174,240 |
| 2019-05-31 | $15.59 | $15.83 | $15.49 | $15.83 | $15.42 | 1,011,960 |
| 2019-05-30 | $15.41 | $15.55 | $15.35 | $15.46 | $15.06 | 673,120 |
| 2019-05-29 | $15.59 | $15.64 | $15.40 | $15.59 | $15.19 | 653,900 |
| 2019-05-28 | $15.61 | $15.68 | $15.38 | $15.47 | $15.07 | 686,000 |
| 2019-05-27 | $15.24 | $15.65 | $15.12 | $15.59 | $15.19 | 881,390 |
| 2019-05-24 | $15.05 | $15.38 | $15.05 | $15.18 | $14.79 | 634,540 |
| 2019-05-23 | $15.38 | $15.48 | $15.11 | $15.12 | $14.73 | 680,590 |
| 2019-05-22 | $15.66 | $15.68 | $15.23 | $15.27 | $14.88 | 823,900 |
| 2019-05-21 | $15.15 | $15.52 | $15.15 | $15.48 | $15.08 | 900,880 |
| 2019-05-20 | $15.50 | $15.51 | $15.00 | $15.25 | $14.86 | 679,000 |
| 2019-05-17 | $16.27 | $16.30 | $15.23 | $15.50 | $15.10 | 1,376,500 |
| 2019-05-16 | $16.09 | $16.36 | $16.00 | $16.26 | $15.84 | 1,102,160 |
| 2019-05-15 | $16.01 | $16.16 | $15.88 | $16.09 | $15.67 | 872,240 |
| 2019-05-14 | $15.90 | $16.18 | $15.80 | $15.87 | $15.46 | 773,700 |
| 2019-05-13 | $16.05 | $16.15 | $15.78 | $16.03 | $15.62 | 810,600 |
| 2019-05-10 | $15.78 | $16.20 | $15.53 | $16.05 | $15.64 | 1,104,340 |
| 2019-05-09 | $15.58 | $15.95 | $15.55 | $15.69 | $15.28 | 755,690 |
| 2019-05-08 | $15.76 | $16.07 | $15.40 | $15.58 | $15.18 | 696,140 |
| 2019-05-07 | $15.91 | $16.44 | $15.26 | $15.95 | $15.54 | 1,084,420 |
| 2019-05-06 | $17.37 | $17.37 | $15.90 | $15.90 | $15.49 | 1,717,180 |
| 2019-05-03 | $17.67 | $17.67 | $17.67 | $17.67 | $17.21 | 0 |
| 2019-05-02 | $17.67 | $17.67 | $17.67 | $17.67 | $17.21 | 0 |
| 2019-05-01 | $17.67 | $17.67 | $17.67 | $17.67 | $17.21 | 0 |
| 2019-04-30 | $17.26 | $17.78 | $16.90 | $17.67 | $17.21 | 1,258,940 |
| 2019-04-29 | $17.31 | $17.52 | $16.73 | $17.32 | $16.87 | 1,104,190 |
| 2019-04-26 | $17.25 | $17.56 | $17.24 | $17.28 | $16.83 | 1,127,680 |
| 2019-04-25 | $18.40 | $18.40 | $17.00 | $17.23 | $16.78 | 1,553,020 |
| 2019-04-24 | $17.86 | $18.61 | $17.86 | $18.55 | $18.07 | 1,500,910 |
| 2019-04-23 | $18.21 | $18.21 | $17.77 | $17.86 | $17.40 | 949,880 |
| 2019-04-22 | $18.46 | $18.57 | $18.08 | $18.13 | $17.66 | 1,216,480 |
| 2019-04-19 | $18.51 | $18.59 | $18.13 | $18.44 | $17.96 | 1,080,040 |
| 2019-04-18 | $18.70 | $18.96 | $18.40 | $18.45 | $17.97 | 1,602,580 |
| 2019-04-17 | $18.72 | $18.79 | $18.42 | $18.69 | $18.21 | 1,435,180 |
| 2019-04-16 | $18.43 | $18.68 | $18.07 | $18.67 | $18.19 | 1,414,640 |
| 2019-04-15 | $18.60 | $18.77 | $18.24 | $18.27 | $17.80 | 1,581,320 |
| 2019-04-12 | $18.80 | $18.80 | $18.13 | $18.29 | $17.82 | 2,418,420 |
| 2019-04-11 | $20.00 | $20.09 | $18.82 | $18.82 | $18.33 | 3,239,380 |
| 2019-04-10 | $20.48 | $20.48 | $19.96 | $20.00 | $19.48 | 1,954,700 |
| 2019-04-09 | $20.11 | $20.48 | $19.81 | $20.48 | $19.95 | 2,185,040 |
| 2019-04-08 | $20.27 | $20.38 | $19.88 | $20.11 | $19.59 | 1,977,590 |
| 2019-04-05 | $20.20 | $20.20 | $20.20 | $20.20 | $19.68 | 0 |
| 2019-04-04 | $20.51 | $20.68 | $20.11 | $20.20 | $19.68 | 2,576,220 |
| 2019-04-03 | $20.72 | $20.73 | $20.30 | $20.51 | $19.98 | 2,996,780 |
| 2019-04-02 | $21.15 | $21.15 | $20.61 | $20.77 | $20.23 | 3,649,080 |
| 2019-04-01 | $21.00 | $21.24 | $20.52 | $21.07 | $20.53 | 5,576,960 |
| 2019-03-29 | $20.15 | $20.87 | $20.10 | $20.80 | $20.26 | 4,065,020 |
| 2019-03-28 | $20.34 | $20.84 | $20.10 | $20.23 | $19.71 | 4,460,380 |
| 2019-03-27 | $19.70 | $20.36 | $19.44 | $20.27 | $19.75 | 3,840,060 |
| 2019-03-26 | $20.00 | $20.34 | $19.61 | $19.61 | $19.10 | 3,165,780 |
| 2019-03-25 | $19.85 | $20.35 | $19.62 | $20.20 | $19.68 | 2,997,740 |
| 2019-03-22 | $20.17 | $20.46 | $19.71 | $20.15 | $19.63 | 4,377,080 |
| 2019-03-21 | $20.95 | $21.05 | $20.52 | $20.54 | $20.01 | 5,510,450 |
| 2019-03-20 | $20.66 | $21.50 | $20.02 | $21.33 | $20.78 | 7,428,320 |
| 2019-03-19 | $22.00 | $22.24 | $20.61 | $21.07 | $20.53 | 8,967,320 |
| 2019-03-18 | $19.31 | $21.57 | $19.24 | $21.57 | $21.01 | 9,116,550 |
| 2019-03-15 | $19.78 | $20.84 | $19.20 | $19.61 | $19.10 | 5,847,360 |
| 2019-03-14 | $19.92 | $21.15 | $18.62 | $19.70 | $19.19 | 8,026,800 |
| 2019-03-13 | $20.19 | $21.10 | $19.80 | $20.35 | $19.82 | 12,951,390 |
| 2019-03-12 | $17.95 | $19.42 | $17.95 | $19.42 | $18.92 | 9,039,620 |
| 2019-03-11 | $17.00 | $17.73 | $17.00 | $17.65 | $17.19 | 2,786,560 |
| 2019-03-08 | $18.61 | $18.61 | $17.14 | $17.14 | $16.70 | 5,072,460 |
| 2019-03-07 | $18.94 | $19.45 | $18.81 | $19.04 | $18.55 | 7,242,950 |
| 2019-03-06 | $18.52 | $18.70 | $18.21 | $18.70 | $18.22 | 4,863,120 |
| 2019-03-05 | $18.18 | $18.59 | $17.90 | $18.52 | $18.04 | 3,793,420 |
| 2019-03-04 | $18.37 | $18.49 | $18.12 | $18.20 | $17.73 | 3,937,150 |
| 2019-03-01 | $18.35 | $18.63 | $18.03 | $18.18 | $17.71 | 2,758,990 |
| 2019-02-28 | $17.79 | $18.30 | $17.79 | $18.30 | $17.83 | 3,896,270 |
| 2019-02-27 | $17.70 | $17.97 | $17.56 | $17.78 | $17.32 | 3,730,960 |
| 2019-02-26 | $19.08 | $19.08 | $17.86 | $17.90 | $17.44 | 9,187,960 |
| 2019-02-25 | $18.87 | $19.76 | $18.66 | $19.17 | $18.67 | 10,070,870 |
| 2019-02-22 | $18.15 | $18.97 | $18.00 | $18.87 | $18.38 | 4,766,140 |
| 2019-02-21 | $18.24 | $18.39 | $17.83 | $18.24 | $17.77 | 4,663,860 |
| 2019-02-20 | $18.18 | $18.44 | $18.03 | $18.24 | $17.77 | 3,711,880 |
| 2019-02-19 | $17.74 | $18.27 | $17.54 | $18.24 | $17.77 | 6,512,780 |
| 2019-02-18 | $17.09 | $17.85 | $17.09 | $17.74 | $17.28 | 4,800,240 |
| 2019-02-15 | $17.15 | $17.17 | $16.96 | $17.09 | $16.65 | 1,988,620 |
| 2019-02-14 | $17.26 | $17.26 | $16.93 | $17.16 | $16.72 | 2,398,410 |
| 2019-02-13 | $16.98 | $17.28 | $16.89 | $17.27 | $16.82 | 3,950,010 |
| 2019-02-12 | $17.50 | $17.54 | $16.88 | $17.16 | $16.72 | 5,878,620 |
| 2019-02-11 | $17.79 | $18.07 | $17.37 | $17.61 | $17.16 | 5,962,200 |
| 2019-02-08 | $17.97 | $17.97 | $17.97 | $17.97 | $17.51 | 0 |
| 2019-02-07 | $17.97 | $17.97 | $17.97 | $17.97 | $17.51 | 0 |
| 2019-02-06 | $17.97 | $17.97 | $17.97 | $17.97 | $17.51 | 0 |
| 2019-02-05 | $17.97 | $17.97 | $17.97 | $17.97 | $17.51 | 0 |
| 2019-02-04 | $17.97 | $17.97 | $17.97 | $17.97 | $17.51 | 0 |
| 2019-02-01 | $16.88 | $18.45 | $16.88 | $17.97 | $17.51 | 10,950,970 |
| 2019-01-31 | $16.68 | $17.08 | $16.57 | $16.88 | $16.44 | 1,754,460 |
| 2019-01-30 | $17.18 | $17.50 | $16.50 | $16.86 | $16.42 | 2,382,220 |
| 2019-01-29 | $18.32 | $18.50 | $16.74 | $17.19 | $16.75 | 6,665,740 |
| 2019-01-28 | $18.85 | $19.40 | $18.59 | $18.60 | $18.12 | 5,222,270 |
| 2019-01-25 | $18.99 | $19.13 | $18.49 | $18.81 | $18.32 | 3,675,140 |
| 2019-01-24 | $18.50 | $19.70 | $18.42 | $18.98 | $18.49 | 5,656,790 |
| 2019-01-23 | $18.79 | $19.45 | $18.35 | $18.84 | $18.35 | 4,755,280 |
| 2019-01-22 | $18.90 | $19.20 | $18.38 | $18.92 | $18.43 | 3,102,800 |
| 2019-01-21 | $18.47 | $19.12 | $18.47 | $19.12 | $18.63 | 3,958,070 |
| 2019-01-18 | $17.83 | $18.48 | $17.72 | $18.41 | $17.93 | 4,461,930 |
| 2019-01-17 | $17.72 | $17.98 | $17.61 | $17.83 | $17.37 | 3,334,590 |
| 2019-01-16 | $17.85 | $17.92 | $17.66 | $17.77 | $17.31 | 3,286,790 |
| 2019-01-15 | $17.72 | $18.14 | $17.65 | $17.97 | $17.51 | 3,909,260 |
| 2019-01-14 | $18.00 | $18.34 | $17.59 | $18.00 | $17.54 | 4,144,010 |
| 2019-01-11 | $18.12 | $18.30 | $17.57 | $18.21 | $17.74 | 5,712,660 |
| 2019-01-10 | $19.48 | $19.48 | $18.02 | $18.45 | $17.97 | 7,910,930 |
| 2019-01-09 | $19.03 | $20.49 | $18.60 | $19.80 | $19.29 | 10,226,680 |
| 2019-01-08 | $18.00 | $19.98 | $17.93 | $19.40 | $18.90 | 12,084,130 |
| 2019-01-07 | $17.33 | $18.49 | $17.33 | $18.22 | $17.75 | 7,628,060 |
| 2019-01-04 | $16.81 | $17.44 | $16.64 | $17.30 | $16.85 | 3,637,180 |
| 2019-01-03 | $16.79 | $17.54 | $16.47 | $17.15 | $16.71 | 4,370,230 |
| 2019-01-02 | $16.40 | $17.16 | $16.40 | $17.05 | $16.61 | 2,812,020 |
| 2019-01-01 | $16.30 | $16.30 | $16.30 | $16.30 | $15.88 | 0 |
| 2018-12-31 | $16.30 | $16.30 | $16.30 | $16.30 | $15.88 | 0 |
| 2018-12-28 | $16.32 | $16.44 | $16.30 | $16.30 | $15.88 | 1,983,000 |
| 2018-12-27 | $16.57 | $16.78 | $16.31 | $16.31 | $15.89 | 2,222,150 |
| 2018-12-26 | $17.05 | $17.05 | $16.38 | $16.38 | $15.96 | 4,135,420 |
| 2018-12-25 | $17.30 | $17.48 | $16.95 | $17.22 | $16.78 | 2,859,680 |
| 2018-12-24 | $17.26 | $18.70 | $17.11 | $17.88 | $17.42 | 6,396,920 |
| 2018-12-21 | $17.21 | $17.30 | $16.75 | $17.26 | $16.81 | 2,081,890 |
| 2018-12-20 | $17.00 | $17.30 | $16.70 | $17.21 | $16.77 | 1,976,420 |
| 2018-12-19 | $17.40 | $17.40 | $16.71 | $17.00 | $16.56 | 2,305,450 |
| 2018-12-18 | $17.41 | $17.76 | $17.19 | $17.39 | $16.94 | 1,862,660 |
| 2018-12-17 | $17.36 | $18.70 | $16.85 | $17.89 | $17.43 | 6,181,760 |
| 2018-12-14 | $17.60 | $17.65 | $17.00 | $17.47 | $17.02 | 2,560,040 |
| 2018-12-13 | $17.59 | $18.20 | $17.17 | $17.85 | $17.39 | 5,083,160 |
| 2018-12-12 | $18.17 | $18.39 | $17.21 | $17.79 | $17.33 | 6,989,280 |
| 2018-12-11 | $17.49 | $19.49 | $17.28 | $18.78 | $18.29 | 14,065,880 |
| 2018-12-10 | $17.06 | $18.48 | $16.58 | $17.80 | $17.34 | 5,764,020 |
| 2018-12-07 | $16.50 | $18.68 | $16.45 | $17.80 | $17.34 | 9,283,760 |
| 2018-12-06 | $16.96 | $18.33 | $16.75 | $17.56 | $17.11 | 9,836,690 |
| 2018-12-05 | $15.05 | $16.68 | $15.05 | $16.68 | $16.25 | 5,058,510 |
| 2018-12-04 | $15.18 | $15.47 | $15.10 | $15.16 | $14.77 | 1,646,860 |
| 2018-12-03 | $15.00 | $15.36 | $14.78 | $15.29 | $14.90 | 2,804,010 |
| 2018-11-30 | $14.37 | $14.76 | $14.20 | $14.76 | $14.38 | 1,799,590 |
| 2018-11-29 | $14.66 | $14.79 | $14.26 | $14.38 | $14.01 | 1,828,620 |
| 2018-11-28 | $13.98 | $14.66 | $13.85 | $14.66 | $14.28 | 2,416,590 |
| 2018-11-27 | $13.75 | $14.09 | $13.62 | $14.05 | $13.69 | 2,064,490 |
| 2018-11-26 | $13.41 | $13.79 | $13.31 | $13.45 | $13.10 | 568,500 |
| 2018-11-23 | $14.20 | $14.30 | $13.42 | $13.43 | $13.08 | 1,315,960 |
| 2018-11-22 | $14.37 | $14.38 | $14.14 | $14.30 | $13.93 | 1,270,190 |
| 2018-11-21 | $13.65 | $14.20 | $13.55 | $14.18 | $13.81 | 1,335,900 |
| 2018-11-20 | $14.20 | $14.20 | $13.71 | $13.73 | $13.38 | 1,091,580 |
| 2018-11-19 | $14.19 | $14.26 | $14.00 | $14.26 | $13.89 | 1,224,730 |
| 2018-11-16 | $14.25 | $14.37 | $14.17 | $14.19 | $13.82 | 1,434,090 |
| 2018-11-15 | $14.00 | $14.29 | $13.95 | $14.25 | $13.88 | 1,835,570 |
| 2018-11-14 | $14.23 | $14.26 | $13.93 | $14.01 | $13.65 | 1,963,940 |
| 2018-11-13 | $14.10 | $14.93 | $13.91 | $14.28 | $13.91 | 3,837,470 |
| 2018-11-12 | $13.44 | $14.61 | $13.42 | $14.35 | $13.98 | 3,139,200 |
| 2018-11-09 | $13.12 | $13.94 | $13.01 | $13.59 | $13.24 | 2,948,180 |
| 2018-11-08 | $13.20 | $13.29 | $13.05 | $13.12 | $12.78 | 608,740 |
| 2018-11-07 | $13.26 | $13.31 | $13.07 | $13.10 | $12.76 | 514,940 |
| 2018-11-06 | $13.18 | $13.30 | $13.01 | $13.18 | $12.84 | 598,010 |
| 2018-11-05 | $13.34 | $13.56 | $13.03 | $13.30 | $12.96 | 1,184,340 |
| 2018-11-02 | $13.25 | $13.25 | $13.10 | $13.25 | $12.91 | 908,300 |
| 2018-11-01 | $13.15 | $13.29 | $12.96 | $12.98 | $12.64 | 1,046,850 |
| 2018-10-31 | $12.88 | $13.49 | $12.86 | $13.15 | $12.81 | 995,560 |
| 2018-10-30 | $12.62 | $12.89 | $12.60 | $12.87 | $12.54 | 596,160 |
| 2018-10-29 | $12.98 | $12.98 | $12.60 | $12.70 | $12.37 | 512,720 |
| 2018-10-26 | $12.69 | $12.88 | $12.69 | $12.80 | $12.47 | 603,700 |
| 2018-10-25 | $12.34 | $12.77 | $12.31 | $12.62 | $12.29 | 823,460 |
| 2018-10-24 | $12.91 | $13.15 | $12.77 | $12.87 | $12.54 | 644,140 |
| 2018-10-23 | $13.00 | $13.22 | $12.88 | $12.91 | $12.58 | 955,020 |
| 2018-10-22 | $12.68 | $13.32 | $12.66 | $13.15 | $12.81 | 1,867,350 |
| 2018-10-19 | $12.00 | $12.80 | $11.60 | $12.69 | $12.36 | 1,638,040 |
| 2018-10-18 | $12.05 | $12.97 | $11.83 | $12.34 | $12.02 | 1,822,900 |
| 2018-10-17 | $12.00 | $12.07 | $11.68 | $12.05 | $11.74 | 874,640 |
| 2018-10-16 | $11.99 | $12.14 | $11.69 | $11.79 | $11.49 | 625,940 |
| 2018-10-15 | $12.30 | $12.45 | $11.87 | $11.95 | $11.64 | 602,300 |
| 2018-10-12 | $12.53 | $12.60 | $11.32 | $12.22 | $11.90 | 996,790 |
| 2018-10-11 | $13.70 | $13.70 | $12.53 | $12.53 | $12.21 | 1,152,480 |
| 2018-10-10 | $13.68 | $13.92 | $13.67 | $13.92 | $13.56 | 496,880 |
| 2018-10-09 | $13.80 | $13.96 | $13.65 | $13.73 | $13.38 | 422,400 |
| 2018-10-08 | $14.03 | $14.03 | $13.68 | $13.70 | $13.35 | 542,360 |
| 2018-10-05 | $14.13 | $14.13 | $14.13 | $14.13 | $13.76 | 0 |
| 2018-10-04 | $14.13 | $14.13 | $14.13 | $14.13 | $13.76 | 0 |
| 2018-10-03 | $14.13 | $14.13 | $14.13 | $14.13 | $13.76 | 0 |
| 2018-10-02 | $14.13 | $14.13 | $14.13 | $14.13 | $13.76 | 0 |
| 2018-10-01 | $14.13 | $14.13 | $14.13 | $14.13 | $13.76 | 0 |
| 2018-09-28 | $13.90 | $14.17 | $13.90 | $14.13 | $13.76 | 552,580 |
| 2018-09-27 | $14.28 | $14.28 | $13.97 | $13.97 | $13.61 | 662,140 |
| 2018-09-26 | $14.29 | $14.35 | $14.19 | $14.27 | $13.90 | 637,030 |
| 2018-09-25 | $14.16 | $14.35 | $14.04 | $14.26 | $13.89 | 619,030 |
| 2018-09-24 | $14.20 | $14.20 | $14.20 | $14.20 | $13.83 | 0 |
| 2018-09-21 | $14.00 | $14.23 | $13.93 | $14.20 | $13.83 | 573,560 |
| 2018-09-20 | $14.21 | $14.25 | $13.99 | $13.99 | $13.63 | 621,580 |
| 2018-09-19 | $14.02 | $14.28 | $13.88 | $14.12 | $13.76 | 841,940 |
| 2018-09-18 | $13.82 | $14.17 | $13.77 | $14.12 | $13.76 | 666,990 |
| 2018-09-17 | $14.20 | $14.26 | $13.88 | $13.91 | $13.55 | 802,600 |
| 2018-09-14 | $14.55 | $14.55 | $14.23 | $14.28 | $13.91 | 881,620 |
| 2018-09-13 | $14.58 | $14.68 | $14.30 | $14.60 | $14.22 | 1,900,320 |
| 2018-09-12 | $14.88 | $15.28 | $14.71 | $14.76 | $14.38 | 3,493,600 |
| 2018-09-11 | $14.12 | $14.45 | $14.11 | $14.38 | $14.01 | 375,420 |
| 2018-09-10 | $14.56 | $14.70 | $14.20 | $14.27 | $13.90 | 702,950 |
| 2018-09-07 | $14.21 | $14.64 | $14.21 | $14.50 | $14.13 | 1,094,450 |
| 2018-09-06 | $14.27 | $14.34 | $14.11 | $14.33 | $13.96 | 519,020 |
| 2018-09-05 | $14.55 | $14.55 | $14.20 | $14.24 | $13.87 | 573,880 |
| 2018-09-04 | $14.34 | $14.57 | $14.23 | $14.55 | $14.17 | 805,430 |
| 2018-09-03 | $14.12 | $14.38 | $13.91 | $14.38 | $14.01 | 736,770 |
| 2018-08-31 | $14.35 | $14.43 | $14.10 | $14.20 | $13.83 | 439,460 |
| 2018-08-30 | $14.56 | $14.61 | $14.33 | $14.33 | $13.96 | 604,360 |
| 2018-08-29 | $14.49 | $14.59 | $14.39 | $14.58 | $14.20 | 815,380 |
| 2018-08-28 | $14.35 | $14.50 | $14.30 | $14.45 | $14.08 | 688,990 |
| 2018-08-27 | $14.09 | $14.39 | $14.01 | $14.35 | $13.98 | 761,920 |
| 2018-08-24 | $14.19 | $14.20 | $13.91 | $14.06 | $13.70 | 475,970 |
| 2018-08-23 | $14.20 | $14.31 | $14.04 | $14.18 | $13.81 | 634,390 |
| 2018-08-22 | $14.43 | $14.43 | $14.02 | $14.04 | $13.68 | 787,940 |
| 2018-08-21 | $14.48 | $14.59 | $14.04 | $14.42 | $14.05 | 725,660 |
| 2018-08-20 | $14.49 | $14.65 | $14.25 | $14.48 | $14.11 | 494,060 |
| 2018-08-17 | $14.50 | $14.77 | $14.15 | $14.44 | $14.07 | 600,960 |
| 2018-08-16 | $14.16 | $14.79 | $14.16 | $14.48 | $14.11 | 532,080 |
| 2018-08-15 | $15.14 | $15.29 | $14.70 | $14.71 | $14.33 | 720,890 |
| 2018-08-14 | $14.90 | $15.21 | $14.85 | $15.14 | $14.75 | 817,920 |
| 2018-08-13 | $14.75 | $15.08 | $14.52 | $14.96 | $14.57 | 780,200 |
| 2018-08-10 | $14.56 | $15.10 | $14.51 | $14.99 | $14.60 | 1,415,480 |
| 2018-08-09 | $14.10 | $14.75 | $13.88 | $14.57 | $14.19 | 946,580 |
| 2018-08-08 | $14.53 | $14.56 | $14.08 | $14.10 | $13.74 | 531,390 |
| 2018-08-07 | $14.15 | $14.60 | $14.07 | $14.54 | $14.16 | 676,600 |
| 2018-08-06 | $14.64 | $14.85 | $14.00 | $14.10 | $13.74 | 661,300 |
| 2018-08-03 | $15.01 | $15.15 | $14.71 | $14.72 | $14.34 | 550,380 |
| 2018-08-02 | $15.56 | $15.57 | $14.50 | $15.06 | $14.67 | 1,078,760 |
| 2018-08-01 | $16.10 | $16.18 | $15.50 | $15.56 | $15.16 | 742,600 |
| 2018-07-31 | $15.87 | $16.08 | $15.69 | $15.96 | $15.55 | 416,320 |
| 2018-07-30 | $16.03 | $16.18 | $15.70 | $15.87 | $15.46 | 1,000,380 |
| 2018-07-27 | $16.20 | $16.44 | $16.16 | $16.17 | $15.75 | 682,050 |
| 2018-07-26 | $16.57 | $16.63 | $16.18 | $16.21 | $15.79 | 1,138,120 |
| 2018-07-25 | $16.60 | $16.92 | $16.52 | $16.58 | $16.15 | 1,400,410 |
| 2018-07-24 | $16.32 | $16.66 | $16.18 | $16.62 | $16.19 | 1,586,820 |
| 2018-07-23 | $16.71 | $16.72 | $15.98 | $16.32 | $15.90 | 2,257,840 |
| 2018-07-20 | $16.52 | $17.07 | $16.51 | $16.99 | $16.55 | 1,632,200 |
| 2018-07-19 | $16.80 | $17.00 | $16.59 | $16.73 | $16.30 | 1,365,330 |
| 2018-07-18 | $17.01 | $17.18 | $16.61 | $16.66 | $16.23 | 1,254,730 |
| 2018-07-17 | $17.04 | $17.04 | $16.59 | $16.96 | $16.52 | 1,434,120 |
| 2018-07-16 | $17.03 | $17.30 | $16.81 | $17.07 | $16.63 | 1,165,740 |
| 2018-07-13 | $17.28 | $17.45 | $17.01 | $17.19 | $16.75 | 2,114,570 |
| 2018-07-12 | $16.41 | $17.44 | $16.41 | $17.29 | $16.84 | 3,009,370 |
| 2018-07-11 | $16.59 | $16.60 | $16.01 | $16.59 | $16.16 | 2,282,770 |
| 2018-07-10 | $16.35 | $17.06 | $16.15 | $16.93 | $16.49 | 2,816,910 |
| 2018-07-09 | $15.71 | $16.44 | $15.61 | $16.30 | $15.88 | 1,411,660 |
| 2018-07-06 | $15.55 | $15.98 | $14.90 | $15.71 | $15.30 | 1,656,540 |
| 2018-07-05 | $16.21 | $16.40 | $15.50 | $15.54 | $15.14 | 1,457,160 |
| 2018-07-04 | $16.70 | $16.92 | $15.87 | $16.19 | $15.77 | 2,440,260 |
| 2018-07-03 | $16.07 | $17.36 | $15.95 | $16.97 | $16.53 | 3,242,600 |
| 2018-07-02 | $16.34 | $16.56 | $15.80 | $15.91 | $15.50 | 1,439,480 |
| 2018-06-29 | $15.83 | $16.48 | $15.71 | $16.34 | $15.92 | 1,356,740 |
| 2018-06-28 | $16.06 | $16.33 | $15.72 | $15.80 | $15.39 | 1,222,680 |
| 2018-06-27 | $16.48 | $16.57 | $16.12 | $16.22 | $15.80 | 1,104,380 |
| 2018-06-26 | $15.79 | $16.46 | $15.53 | $16.39 | $15.97 | 1,598,320 |
| 2018-06-25 | $15.88 | $16.47 | $15.79 | $15.93 | $15.52 | 1,504,940 |
| 2018-06-22 | $15.13 | $15.88 | $15.00 | $15.70 | $15.29 | 1,239,010 |
| 2018-06-21 | $15.68 | $15.95 | $15.07 | $15.13 | $14.74 | 1,193,860 |
| 2018-06-20 | $15.01 | $16.01 | $15.01 | $15.79 | $15.38 | 1,214,920 |
| 2018-06-19 | $16.78 | $16.88 | $15.39 | $15.39 | $14.99 | 1,560,420 |
| 2018-06-18 | $17.10 | $17.10 | $17.10 | $17.10 | $16.66 | 0 |
| 2018-06-15 | $18.23 | $18.23 | $17.00 | $17.10 | $16.66 | 1,587,980 |
| 2018-06-14 | $17.85 | $18.30 | $17.71 | $18.08 | $17.61 | 931,380 |
| 2018-06-13 | $18.61 | $18.68 | $17.98 | $18.00 | $17.54 | 1,251,150 |
| 2018-06-12 | $18.96 | $19.22 | $18.01 | $18.72 | $18.24 | 1,559,900 |
| 2018-06-11 | $19.08 | $19.40 | $18.85 | $18.96 | $18.47 | 1,479,300 |
| 2018-06-08 | $18.77 | $19.20 | $18.45 | $19.19 | $18.69 | 1,339,600 |
| 2018-06-07 | $19.33 | $19.65 | $18.88 | $18.95 | $18.46 | 1,438,440 |
| 2018-06-06 | $19.10 | $19.77 | $19.08 | $19.26 | $18.76 | 2,540,150 |
| 2018-06-05 | $18.29 | $19.23 | $18.14 | $19.13 | $18.64 | 2,375,210 |
| 2018-06-04 | $18.34 | $18.64 | $18.00 | $18.10 | $17.63 | 1,317,050 |
| 2018-06-01 | $18.89 | $19.20 | $17.86 | $18.35 | $17.88 | 2,223,960 |
| 2018-05-31 | $18.78 | $19.13 | $18.66 | $18.93 | $18.44 | 2,422,910 |
| 2018-05-30 | $20.01 | $20.06 | $18.60 | $18.60 | $18.12 | 3,419,360 |
| 2018-05-29 | $21.00 | $21.46 | $20.53 | $20.67 | $20.14 | 3,800,780 |
| 2018-05-28 | $20.91 | $22.97 | $20.65 | $21.69 | $21.13 | 3,128,800 |
| 2018-05-25 | $30.08 | $30.08 | $29.08 | $29.73 | $20.37 | 2,049,470 |
| 2018-05-24 | $29.60 | $30.17 | $29.55 | $30.04 | $20.58 | 1,741,840 |
| 2018-05-23 | $30.00 | $30.87 | $29.51 | $29.70 | $20.35 | 2,971,860 |
| 2018-05-22 | $29.36 | $30.38 | $29.20 | $30.28 | $20.75 | 3,478,600 |
| 2018-05-21 | $29.00 | $29.75 | $27.82 | $29.49 | $20.20 | 2,838,710 |
| 2018-05-18 | $28.37 | $28.89 | $28.28 | $28.83 | $19.75 | 1,499,610 |
| 2018-05-17 | $28.51 | $28.81 | $28.25 | $28.64 | $19.62 | 1,652,780 |
| 2018-05-16 | $28.75 | $29.35 | $28.56 | $28.89 | $19.79 | 3,116,890 |
| 2018-05-15 | $27.99 | $28.81 | $27.92 | $28.74 | $19.69 | 1,760,590 |
| 2018-05-14 | $28.60 | $28.95 | $27.65 | $28.09 | $19.25 | 2,091,770 |
| 2018-05-11 | $29.13 | $29.13 | $28.51 | $28.75 | $19.70 | 2,459,560 |
| 2018-05-10 | $28.76 | $29.22 | $28.68 | $29.03 | $19.89 | 3,349,410 |
| 2018-05-09 | $28.92 | $29.27 | $28.41 | $28.65 | $19.63 | 3,913,070 |
| 2018-05-08 | $29.84 | $30.00 | $29.20 | $29.37 | $20.12 | 6,112,030 |
| 2018-05-07 | $29.20 | $31.79 | $28.30 | $30.20 | $20.69 | 9,419,690 |
| 2018-05-04 | $26.23 | $29.23 | $26.23 | $29.23 | $20.03 | 6,988,560 |
| 2018-05-03 | $26.97 | $26.97 | $25.50 | $26.57 | $18.20 | 1,801,230 |
| 2018-05-02 | $26.80 | $27.38 | $26.40 | $26.97 | $18.48 | 1,838,430 |
| 2018-05-01 | $26.93 | $26.93 | $26.93 | $26.93 | $18.45 | 0 |
| 2018-04-30 | $26.93 | $26.93 | $26.93 | $26.93 | $18.45 | 0 |
| 2018-04-27 | $25.78 | $27.37 | $25.70 | $26.93 | $18.45 | 2,696,510 |
| 2018-04-26 | $26.28 | $26.45 | $25.62 | $25.77 | $17.66 | 1,082,630 |
| 2018-04-25 | $26.07 | $26.36 | $25.61 | $26.27 | $18.00 | 1,556,980 |
| 2018-04-24 | $24.61 | $26.25 | $24.25 | $26.07 | $17.86 | 1,943,260 |
| 2018-04-23 | $24.58 | $25.10 | $23.97 | $24.60 | $16.85 | 972,930 |
| 2018-04-20 | $25.32 | $26.06 | $24.50 | $24.58 | $16.84 | 1,563,590 |
| 2018-04-19 | $26.38 | $26.73 | $25.69 | $25.75 | $17.64 | 1,409,780 |
| 2018-04-18 | $26.23 | $26.60 | $24.71 | $26.37 | $18.07 | 1,741,610 |
| 2018-04-17 | $27.96 | $27.96 | $25.88 | $26.12 | $17.90 | 2,394,650 |
| 2018-04-16 | $28.00 | $28.42 | $27.00 | $27.75 | $19.01 | 3,768,990 |
| 2018-04-13 | $27.71 | $28.88 | $27.32 | $28.79 | $19.73 | 4,948,010 |
| 2018-04-12 | $26.94 | $27.97 | $26.60 | $27.38 | $18.76 | 3,396,460 |
| 2018-04-11 | $26.00 | $27.45 | $25.70 | $27.00 | $18.50 | 3,785,740 |
| 2018-04-10 | $26.35 | $26.38 | $25.11 | $26.07 | $17.86 | 2,500,820 |
| 2018-04-09 | $25.02 | $26.18 | $24.83 | $26.09 | $17.88 | 2,496,110 |
| 2018-04-06 | $25.12 | $25.12 | $25.12 | $25.12 | $17.21 | 0 |
| 2018-04-05 | $25.12 | $25.12 | $25.12 | $25.12 | $17.21 | 0 |
| 2018-04-04 | $25.89 | $26.33 | $24.98 | $25.12 | $17.21 | 2,244,870 |
| 2018-04-03 | $25.36 | $26.25 | $25.25 | $25.67 | $17.59 | 2,895,930 |
| 2018-04-02 | $27.75 | $28.35 | $25.85 | $26.48 | $18.14 | 6,516,230 |
| 2018-03-30 | $24.29 | $26.60 | $24.29 | $26.60 | $18.22 | 4,425,950 |
| 2018-03-29 | $23.29 | $24.21 | $23.29 | $24.18 | $16.57 | 1,630,320 |
| 2018-03-28 | $23.44 | $24.08 | $23.11 | $23.41 | $16.04 | 1,243,060 |
| 2018-03-27 | $22.49 | $23.49 | $22.41 | $23.43 | $16.05 | 1,228,220 |
| 2018-03-26 | $21.69 | $22.38 | $20.60 | $22.30 | $15.28 | 812,810 |
| 2018-03-23 | $23.05 | $23.58 | $21.68 | $21.85 | $14.97 | 1,585,490 |
| 2018-03-22 | $23.91 | $24.16 | $23.58 | $24.09 | $16.51 | 1,056,580 |
| 2018-03-21 | $24.26 | $24.49 | $23.77 | $23.87 | $16.35 | 1,917,380 |
| 2018-03-20 | $22.98 | $24.61 | $22.85 | $24.27 | $16.63 | 2,667,880 |
| 2018-03-19 | $22.59 | $23.29 | $22.43 | $23.14 | $15.85 | 798,280 |
| 2018-03-16 | $22.48 | $22.68 | $22.38 | $22.53 | $15.44 | 567,400 |
| 2018-03-15 | $23.45 | $23.45 | $21.71 | $22.49 | $15.41 | 1,438,140 |
| 2018-03-14 | $23.56 | $23.75 | $23.49 | $23.59 | $16.16 | 673,520 |
| 2018-03-13 | $24.25 | $24.25 | $23.51 | $23.54 | $16.13 | 1,287,110 |
| 2018-03-12 | $24.62 | $24.62 | $23.93 | $24.16 | $16.55 | 1,534,300 |
| 2018-03-09 | $23.80 | $24.25 | $23.68 | $24.11 | $16.52 | 1,824,910 |
| 2018-03-08 | $22.92 | $23.99 | $22.71 | $23.80 | $16.31 | 2,145,500 |
| 2018-03-07 | $23.06 | $23.06 | $22.48 | $22.90 | $15.69 | 1,160,580 |
| 2018-03-06 | $22.57 | $23.15 | $22.45 | $23.04 | $15.79 | 1,285,250 |
| 2018-03-05 | $22.18 | $22.58 | $22.10 | $22.51 | $15.42 | 789,230 |
| 2018-03-02 | $22.40 | $22.65 | $22.12 | $22.20 | $15.21 | 718,150 |
| 2018-03-01 | $22.17 | $22.49 | $22.13 | $22.48 | $15.40 | 721,430 |
| 2018-02-28 | $22.39 | $22.39 | $22.04 | $22.29 | $15.27 | 582,120 |
| 2018-02-27 | $22.60 | $22.60 | $22.30 | $22.46 | $15.39 | 685,990 |
| 2018-02-26 | $22.00 | $22.69 | $22.00 | $22.56 | $15.46 | 1,020,120 |
| 2018-02-23 | $21.55 | $21.85 | $21.37 | $21.79 | $14.93 | 514,660 |
| 2018-02-22 | $21.60 | $21.75 | $21.28 | $21.66 | $14.84 | 398,430 |
| 2018-02-21 | $21.13 | $21.13 | $21.13 | $21.13 | $14.48 | 0 |
| 2018-02-20 | $21.13 | $21.13 | $21.13 | $21.13 | $14.48 | 0 |
| 2018-02-19 | $21.13 | $21.13 | $21.13 | $21.13 | $14.48 | 0 |
| 2018-02-16 | $21.13 | $21.13 | $21.13 | $21.13 | $14.48 | 0 |
| 2018-02-15 | $21.13 | $21.13 | $21.13 | $21.13 | $14.48 | 0 |
| 2018-02-14 | $21.32 | $21.50 | $21.02 | $21.13 | $14.48 | 395,590 |
| 2018-02-13 | $21.60 | $21.79 | $21.34 | $21.35 | $14.63 | 488,330 |
| 2018-02-12 | $21.09 | $21.81 | $21.05 | $21.51 | $14.74 | 618,530 |
| 2018-02-09 | $20.81 | $21.26 | $20.44 | $20.89 | $14.31 | 781,520 |
| 2018-02-08 | $20.76 | $21.65 | $20.70 | $21.52 | $14.74 | 984,330 |
| 2018-02-07 | $20.90 | $20.94 | $19.84 | $20.76 | $14.22 | 1,001,190 |
| 2018-02-06 | $22.15 | $22.15 | $20.32 | $20.33 | $13.93 | 1,273,860 |
| 2018-02-05 | $22.58 | $22.98 | $22.41 | $22.58 | $15.47 | 581,090 |
| 2018-02-02 | $23.39 | $23.89 | $22.51 | $23.13 | $15.85 | 723,600 |
| 2018-02-01 | $25.18 | $25.27 | $23.10 | $23.39 | $16.03 | 1,291,220 |
| 2018-01-31 | $26.06 | $26.06 | $24.90 | $25.09 | $17.19 | 995,520 |
| 2018-01-30 | $25.93 | $26.22 | $25.81 | $26.07 | $17.86 | 596,820 |
| 2018-01-29 | $26.38 | $26.77 | $25.42 | $26.00 | $17.81 | 987,990 |
| 2018-01-26 | $27.18 | $27.42 | $26.30 | $26.37 | $18.07 | 1,189,500 |
| 2018-01-25 | $27.48 | $27.88 | $27.10 | $27.14 | $18.59 | 1,077,690 |
| 2018-01-24 | $27.49 | $27.98 | $27.13 | $27.70 | $18.98 | 1,072,860 |
| 2018-01-23 | $27.28 | $27.60 | $27.08 | $27.42 | $18.79 | 843,770 |
| 2018-01-22 | $28.05 | $28.22 | $26.86 | $27.28 | $18.69 | 1,740,800 |
| 2018-01-19 | $29.00 | $29.73 | $28.44 | $28.56 | $19.57 | 2,063,080 |
| 2018-01-18 | $29.25 | $29.70 | $28.92 | $29.15 | $19.97 | 1,912,120 |
| 2018-01-17 | $29.04 | $29.90 | $28.62 | $29.69 | $20.34 | 3,581,680 |
| 2018-01-16 | $27.87 | $30.65 | $27.60 | $29.49 | $20.20 | 4,931,870 |
| 2018-01-15 | $28.30 | $28.40 | $27.58 | $27.87 | $19.09 | 1,490,250 |
| 2018-01-12 | $28.21 | $28.62 | $27.80 | $28.28 | $19.38 | 1,801,820 |
| 2018-01-11 | $27.28 | $28.52 | $27.02 | $28.41 | $19.46 | 2,811,160 |
| 2018-01-10 | $27.85 | $27.85 | $27.00 | $27.44 | $18.80 | 1,718,060 |
| 2018-01-09 | $26.91 | $28.20 | $26.89 | $28.01 | $19.19 | 2,873,250 |
| 2018-01-08 | $26.88 | $27.08 | $26.39 | $27.07 | $18.55 | 969,020 |
| 2018-01-05 | $26.86 | $27.24 | $26.65 | $26.85 | $18.40 | 732,300 |
| 2018-01-04 | $27.39 | $27.44 | $26.92 | $26.95 | $18.46 | 965,190 |
| 2018-01-03 | $27.46 | $27.69 | $27.10 | $27.43 | $18.79 | 1,196,300 |
| 2018-01-02 | $27.51 | $27.95 | $27.40 | $27.64 | $18.94 | 1,009,560 |
| 2018-01-01 | $27.62 | $27.62 | $27.62 | $27.62 | $18.92 | 0 |
| 2017-12-29 | $28.08 | $28.36 | $27.53 | $27.62 | $18.92 | 1,556,470 |
| 2017-12-28 | $27.32 | $28.47 | $27.09 | $28.34 | $19.42 | 2,442,840 |
| 2017-12-27 | $27.04 | $27.77 | $27.04 | $27.49 | $18.83 | 1,912,610 |
| 2017-12-26 | $26.25 | $27.65 | $26.18 | $27.48 | $18.83 | 2,249,770 |
| 2017-12-25 | $26.07 | $26.45 | $25.35 | $26.45 | $18.12 | 987,710 |
| 2017-12-22 | $26.02 | $26.57 | $26.02 | $26.19 | $17.94 | 484,850 |
| 2017-12-21 | $26.60 | $26.68 | $25.71 | $26.30 | $18.02 | 834,560 |
| 2017-12-20 | $26.80 | $27.13 | $26.40 | $26.42 | $18.10 | 1,238,210 |
| 2017-12-19 | $27.08 | $28.34 | $26.90 | $27.55 | $18.88 | 2,135,370 |
| 2017-12-18 | $26.00 | $27.29 | $25.69 | $27.11 | $18.57 | 1,799,400 |
| 2017-12-15 | $26.71 | $26.96 | $26.00 | $26.23 | $17.97 | 685,720 |
| 2017-12-14 | $26.62 | $26.84 | $26.37 | $26.64 | $18.25 | 802,210 |
| 2017-12-13 | $25.32 | $26.97 | $25.32 | $26.93 | $18.45 | 1,096,940 |
| 2017-12-12 | $26.70 | $26.70 | $25.56 | $26.12 | $17.90 | 972,700 |
| 2017-12-11 | $26.30 | $26.53 | $26.21 | $26.36 | $18.06 | 624,420 |
| 2017-12-08 | $25.52 | $26.58 | $25.52 | $26.21 | $17.96 | 856,940 |
| 2017-12-07 | $25.60 | $25.82 | $25.35 | $25.62 | $17.55 | 603,400 |
| 2017-12-06 | $24.77 | $25.80 | $24.77 | $25.60 | $17.54 | 885,760 |
| 2017-12-05 | $26.74 | $26.92 | $24.82 | $25.10 | $17.20 | 1,158,850 |
| 2017-12-04 | $27.97 | $27.98 | $26.45 | $26.54 | $18.18 | 1,371,700 |
| 2017-12-01 | $27.59 | $28.30 | $27.42 | $28.15 | $19.29 | 1,074,110 |
| 2017-11-30 | $27.24 | $27.97 | $27.06 | $27.42 | $18.79 | 952,550 |
| 2017-11-29 | $27.32 | $27.32 | $26.75 | $27.25 | $18.67 | 873,840 |
| 2017-11-28 | $26.30 | $27.36 | $26.30 | $27.34 | $18.73 | 1,093,540 |
| 2017-11-27 | $26.92 | $26.95 | $26.18 | $26.38 | $18.07 | 929,480 |
| 2017-11-24 | $26.83 | $27.19 | $26.64 | $27.01 | $18.51 | 1,002,120 |
| 2017-11-23 | $28.89 | $28.89 | $26.62 | $26.83 | $18.38 | 1,260,930 |
| 2017-11-22 | $29.06 | $29.49 | $28.72 | $28.89 | $19.79 | 844,210 |
| 2017-11-21 | $29.73 | $29.93 | $28.80 | $29.16 | $19.98 | 1,078,860 |
| 2017-11-20 | $28.65 | $29.71 | $28.35 | $29.56 | $20.25 | 969,120 |
| 2017-11-17 | $31.50 | $32.15 | $29.00 | $29.35 | $20.11 | 1,983,210 |
| 2017-11-16 | $32.27 | $32.52 | $31.71 | $31.81 | $21.79 | 1,104,940 |
| 2017-11-15 | $33.40 | $33.48 | $31.77 | $32.25 | $22.10 | 1,888,490 |
| 2017-11-14 | $34.62 | $34.78 | $33.30 | $33.50 | $22.95 | 2,105,840 |
| 2017-11-13 | $33.81 | $34.93 | $33.81 | $34.79 | $23.84 | 2,766,520 |
| 2017-11-10 | $33.86 | $33.92 | $33.51 | $33.70 | $23.09 | 1,439,290 |
| 2017-11-09 | $34.00 | $34.24 | $33.37 | $33.73 | $23.11 | 1,902,380 |
| 2017-11-08 | $34.20 | $34.95 | $33.56 | $34.33 | $23.52 | 2,860,150 |
| 2017-11-07 | $33.30 | $34.58 | $33.30 | $34.20 | $23.43 | 2,851,420 |
| 2017-11-06 | $32.23 | $33.45 | $32.23 | $33.40 | $22.88 | 1,851,630 |
| 2017-11-03 | $33.10 | $33.38 | $32.25 | $32.28 | $22.12 | 1,572,680 |
| 2017-11-02 | $32.58 | $33.60 | $32.20 | $33.05 | $22.64 | 2,309,310 |
| 2017-11-01 | $32.21 | $32.70 | $31.81 | $32.62 | $22.35 | 1,666,890 |
| 2017-10-31 | $31.99 | $32.36 | $31.74 | $32.16 | $22.03 | 1,418,330 |
| 2017-10-30 | $34.25 | $34.25 | $31.00 | $31.71 | $21.73 | 2,642,700 |
| 2017-10-27 | $35.10 | $35.18 | $34.01 | $34.14 | $23.39 | 2,129,750 |
| 2017-10-26 | $35.17 | $35.29 | $34.67 | $34.92 | $23.93 | 1,778,070 |
| 2017-10-25 | $35.13 | $35.47 | $34.71 | $35.24 | $24.14 | 1,991,050 |
| 2017-10-24 | $35.35 | $35.74 | $33.95 | $35.12 | $24.06 | 2,447,880 |
| 2017-10-23 | $35.00 | $35.45 | $34.68 | $35.37 | $24.23 | 1,921,780 |
| 2017-10-20 | $34.85 | $34.95 | $33.81 | $34.89 | $23.90 | 2,300,650 |
| 2017-10-19 | $35.26 | $36.17 | $34.50 | $34.53 | $23.66 | 3,375,030 |
| 2017-10-18 | $36.90 | $37.85 | $35.88 | $35.92 | $24.61 | 3,678,490 |
| 2017-10-17 | $36.85 | $37.85 | $36.17 | $37.13 | $25.44 | 3,134,550 |
| 2017-10-16 | $37.82 | $38.50 | $36.50 | $36.67 | $25.12 | 5,479,710 |
| 2017-10-13 | $37.60 | $41.65 | $37.41 | $39.53 | $27.08 | 10,442,460 |
| 2017-10-12 | $37.20 | $38.75 | $35.21 | $38.63 | $26.47 | 6,231,980 |
| 2017-10-11 | $38.00 | $40.40 | $37.58 | $37.60 | $25.76 | 10,004,880 |
| 2017-10-10 | $33.45 | $36.84 | $33.36 | $36.84 | $25.24 | 6,012,670 |
| 2017-10-09 | $33.50 | $33.65 | $33.16 | $33.49 | $22.95 | 1,327,750 |
| 2017-10-06 | $33.06 | $33.06 | $33.06 | $33.06 | $22.65 | 0 |
| 2017-10-05 | $33.06 | $33.06 | $33.06 | $33.06 | $22.65 | 0 |
| 2017-10-04 | $33.06 | $33.06 | $33.06 | $33.06 | $22.65 | 0 |
| 2017-10-03 | $33.06 | $33.06 | $33.06 | $33.06 | $22.65 | 0 |
| 2017-10-02 | $33.06 | $33.06 | $33.06 | $33.06 | $22.65 | 0 |
| 2017-09-29 | $33.40 | $33.79 | $32.88 | $33.06 | $22.65 | 1,858,410 |
| 2017-09-28 | $34.29 | $34.55 | $33.41 | $33.45 | $22.92 | 1,812,870 |
| 2017-09-27 | $34.00 | $34.68 | $33.99 | $34.33 | $23.52 | 1,476,130 |
| 2017-09-26 | $36.84 | $37.19 | $33.93 | $34.46 | $23.61 | 3,385,540 |
| 2017-09-25 | $36.50 | $37.50 | $36.28 | $36.67 | $25.12 | 2,130,570 |
| 2017-09-22 | $36.60 | $37.50 | $35.50 | $36.89 | $25.27 | 2,873,020 |
| 2017-09-21 | $37.69 | $38.20 | $36.73 | $36.75 | $25.18 | 2,763,410 |
| 2017-09-20 | $36.75 | $38.16 | $36.61 | $37.81 | $25.91 | 3,070,450 |
| 2017-09-19 | $36.70 | $37.68 | $36.70 | $36.97 | $25.33 | 2,622,530 |
| 2017-09-18 | $38.13 | $38.31 | $36.60 | $36.69 | $25.14 | 4,198,900 |
| 2017-09-15 | $40.20 | $40.28 | $38.50 | $38.68 | $26.50 | 4,890,550 |
| 2017-09-14 | $42.05 | $42.81 | $40.41 | $41.02 | $28.10 | 8,458,440 |
| 2017-09-13 | $38.47 | $41.26 | $38.11 | $40.99 | $28.08 | 6,828,880 |
| 2017-09-12 | $39.00 | $40.48 | $38.63 | $38.92 | $26.67 | 5,447,110 |
| 2017-09-11 | $38.70 | $39.85 | $37.62 | $39.52 | $27.08 | 5,328,600 |
| 2017-09-08 | $40.52 | $41.25 | $38.04 | $38.86 | $26.62 | 7,452,400 |
| 2017-09-07 | $40.40 | $41.99 | $40.20 | $41.33 | $28.32 | 6,828,040 |
| 2017-09-06 | $41.30 | $43.10 | $40.06 | $40.79 | $27.95 | 8,650,890 |
| 2017-09-05 | $44.00 | $45.38 | $43.77 | $43.77 | $29.99 | 11,048,470 |
| 2017-09-04 | $47.01 | $48.63 | $45.40 | $48.63 | $33.32 | 18,130,570 |
| 2017-09-01 | $44.21 | $44.21 | $44.21 | $44.21 | $30.29 | 481,470 |
| 2017-08-31 | $40.19 | $40.19 | $40.19 | $40.19 | $27.54 | 186,110 |
| 2017-08-30 | $36.54 | $36.54 | $36.54 | $36.54 | $25.03 | 319,440 |
| 2017-08-29 | $33.22 | $33.22 | $33.22 | $33.22 | $22.76 | 70,860 |
| 2017-08-28 | $30.20 | $30.20 | $30.20 | $30.20 | $20.69 | 50,100 |
| 2017-08-25 | $27.45 | $27.45 | $27.45 | $27.45 | $18.81 | 28,330 |
| 2017-08-24 | $24.95 | $24.95 | $24.95 | $24.95 | $17.09 | 7,600 |
| 2017-08-23 | $22.68 | $22.68 | $22.68 | $22.68 | $15.54 | 6,860 |
| 2017-08-22 | $17.18 | $20.62 | $17.18 | $20.62 | $14.13 | 6,700 |
Chongqing Zhengchuan Pharmaceutical Packaging Company Ltd (603976) News Headlines
Recent Chongqing Zhengchuan Pharmaceutical Packaging Company Ltd (603976) News
Similar Companies to Chongqing Zhengchuan Pharmaceutical Packaging Company Ltd (603976) 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 | -- | -- | -- |