Shenzhen Sunxing Light Alloys Materials Company Ltd (603978) Exchange: SHG
Data as of July 11, 2025
$12.23 ($0.11) 0.91%
Shenzhen Sunxing Light Alloys Materials Company Ltd - Daily Information
Click for more stock information on Shenzhen Sunxing Light Alloys Materials Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $12.17 |
| Previous Close | $12.23 |
| High | $12.40 |
| Low | $12.00 |
| Adjusted Open | $12.17 |
| Previous Adjusted Close | $12.23 |
| Adjusted High | $12.40 |
| Adjusted Low | $12.00 |
About Shenzhen Sunxing Light Alloys Materials Company Ltd (603978)
Invest in Shenzhen Sunxing Light Alloys Materials Company Ltd (603978)
Historical Stock Data for Shenzhen Sunxing Light Alloys Materials Company Ltd (603978)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-18 | $12.17 | $12.40 | $12.00 | $12.23 | $12.23 | 2,339,300 |
| 2025-04-17 | $12.40 | $12.40 | $12.12 | $12.12 | $12.12 | 2,688,680 |
| 2025-04-16 | $12.50 | $12.60 | $11.96 | $12.16 | $12.16 | 3,452,400 |
| 2025-04-15 | $13.00 | $13.00 | $12.32 | $12.50 | $12.50 | 3,628,100 |
| 2025-04-14 | $12.15 | $12.52 | $12.15 | $12.43 | $12.43 | 2,917,600 |
| 2025-04-11 | $12.20 | $12.31 | $11.80 | $12.06 | $12.06 | 3,793,780 |
| 2025-04-10 | $11.98 | $11.99 | $11.73 | $11.79 | $11.79 | 3,973,880 |
| 2025-04-09 | $11.25 | $11.70 | $10.28 | $11.54 | $11.54 | 6,006,740 |
| 2025-04-08 | $11.30 | $12.11 | $11.00 | $11.40 | $11.40 | 5,816,800 |
| 2025-04-07 | $12.81 | $12.81 | $12.08 | $12.08 | $12.08 | 2,817,600 |
| 2025-04-03 | $13.32 | $13.57 | $13.20 | $13.42 | $13.42 | 2,138,800 |
| 2025-04-02 | $13.57 | $13.57 | $13.34 | $13.37 | $13.37 | 1,527,320 |
| 2025-04-01 | $13.54 | $13.66 | $13.35 | $13.47 | $13.47 | 2,273,900 |
| 2025-03-31 | $13.46 | $13.49 | $13.08 | $13.30 | $13.30 | 2,721,200 |
| 2025-03-28 | $14.00 | $14.00 | $13.50 | $13.50 | $13.50 | 3,252,000 |
| 2025-03-27 | $14.43 | $14.44 | $13.80 | $13.91 | $13.91 | 4,660,300 |
| 2025-03-26 | $14.21 | $14.49 | $14.06 | $14.44 | $14.44 | 3,625,440 |
| 2025-03-25 | $14.19 | $14.36 | $14.00 | $14.10 | $14.10 | 2,517,200 |
| 2025-03-24 | $14.38 | $14.66 | $14.00 | $14.21 | $14.21 | 4,552,700 |
| 2025-03-21 | $14.47 | $14.57 | $14.23 | $14.45 | $14.45 | 4,403,500 |
| 2025-03-20 | $14.50 | $14.67 | $14.30 | $14.46 | $14.46 | 4,051,900 |
| 2025-03-19 | $14.69 | $14.76 | $14.43 | $14.50 | $14.50 | 4,550,800 |
| 2025-03-18 | $14.69 | $15.15 | $14.66 | $14.78 | $14.78 | 4,867,100 |
| 2025-03-17 | $14.81 | $14.83 | $14.58 | $14.76 | $14.76 | 4,101,920 |
| 2025-03-14 | $14.71 | $14.86 | $14.42 | $14.69 | $14.69 | 5,723,200 |
| 2025-03-13 | $15.02 | $15.02 | $14.46 | $14.66 | $14.66 | 7,835,500 |
| 2025-03-12 | $15.24 | $15.54 | $14.95 | $14.96 | $14.96 | 10,247,580 |
| 2025-03-11 | $14.61 | $15.70 | $14.45 | $15.23 | $15.23 | 15,789,850 |
| 2025-03-10 | $14.36 | $14.75 | $14.21 | $14.75 | $14.75 | 10,549,100 |
| 2025-03-07 | $14.08 | $14.70 | $14.06 | $14.42 | $14.42 | 14,094,500 |
| 2025-03-06 | $13.98 | $14.10 | $13.81 | $14.02 | $14.02 | 8,837,800 |
| 2025-03-05 | $14.00 | $14.03 | $13.61 | $13.98 | $13.98 | 9,035,000 |
| 2025-03-04 | $14.40 | $14.40 | $13.75 | $14.04 | $14.04 | 15,245,090 |
| 2025-03-03 | $12.82 | $14.10 | $12.82 | $14.10 | $14.10 | 7,497,790 |
| 2025-02-28 | $13.18 | $13.23 | $12.81 | $12.82 | $12.82 | 4,322,900 |
| 2025-02-27 | $13.26 | $13.35 | $12.91 | $13.12 | $13.12 | 4,922,800 |
| 2025-02-26 | $13.15 | $13.40 | $13.10 | $13.26 | $13.26 | 4,786,410 |
| 2025-02-25 | $13.19 | $13.40 | $13.05 | $13.15 | $13.15 | 4,184,800 |
| 2025-02-24 | $13.37 | $13.52 | $13.20 | $13.33 | $13.33 | 4,875,300 |
| 2025-02-20 | $12.98 | $13.80 | $12.85 | $13.66 | $13.66 | 13,400,460 |
| 2025-02-19 | $13.40 | $13.42 | $12.78 | $13.04 | $13.04 | 10,555,600 |
| 2025-02-18 | $13.60 | $13.75 | $13.12 | $13.20 | $13.20 | 7,885,500 |
| 2025-02-17 | $13.74 | $13.91 | $13.40 | $13.59 | $13.59 | 5,611,800 |
| 2025-02-14 | $13.88 | $14.25 | $13.60 | $13.74 | $13.74 | 8,787,300 |
| 2025-02-13 | $14.11 | $14.40 | $13.72 | $13.87 | $13.87 | 8,150,000 |
| 2025-02-12 | $13.80 | $13.94 | $13.58 | $13.88 | $13.88 | 5,338,800 |
| 2025-02-11 | $14.25 | $14.29 | $13.77 | $13.81 | $13.81 | 4,855,300 |
| 2025-02-10 | $14.20 | $14.29 | $14.10 | $14.19 | $14.19 | 3,452,400 |
| 2025-02-07 | $14.22 | $14.40 | $13.96 | $14.14 | $14.14 | 4,360,900 |
| 2025-02-06 | $13.45 | $14.28 | $13.45 | $14.25 | $14.25 | 5,111,400 |
| 2025-02-05 | $13.26 | $13.75 | $13.13 | $13.68 | $13.68 | 3,986,300 |
| 2025-01-27 | $13.84 | $14.06 | $12.98 | $13.16 | $13.16 | 5,658,000 |
| 2025-01-24 | $13.44 | $13.91 | $13.31 | $13.77 | $13.77 | 5,106,400 |
| 2025-01-23 | $13.62 | $13.81 | $13.41 | $13.43 | $13.43 | 5,603,790 |
| 2025-01-22 | $13.47 | $13.56 | $13.22 | $13.46 | $13.46 | 4,431,800 |
| 2025-01-21 | $14.04 | $14.08 | $13.41 | $13.56 | $13.56 | 4,655,400 |
| 2025-01-20 | $14.00 | $14.12 | $13.65 | $13.97 | $13.97 | 2,785,800 |
| 2025-01-17 | $14.48 | $14.50 | $13.88 | $13.94 | $13.94 | 3,787,900 |
| 2025-01-16 | $14.29 | $14.58 | $14.21 | $14.34 | $14.34 | 3,988,380 |
| 2025-01-15 | $14.35 | $14.42 | $14.03 | $14.10 | $14.10 | 4,054,580 |
| 2025-01-14 | $13.95 | $14.52 | $13.79 | $14.35 | $14.35 | 5,249,380 |
| 2025-01-13 | $13.71 | $14.12 | $13.21 | $14.00 | $14.00 | 4,420,900 |
| 2025-01-09 | $14.26 | $14.63 | $14.10 | $14.31 | $14.31 | 4,184,000 |
| 2025-01-08 | $14.59 | $14.67 | $13.80 | $14.28 | $14.28 | 4,137,780 |
| 2025-01-07 | $14.16 | $14.72 | $14.01 | $14.72 | $14.72 | 3,443,900 |
| 2025-01-06 | $14.45 | $14.65 | $13.86 | $14.23 | $14.23 | 4,618,500 |
| 2025-01-03 | $15.74 | $15.96 | $14.35 | $14.50 | $14.50 | 6,672,800 |
| 2025-01-02 | $15.31 | $16.41 | $15.31 | $15.89 | $15.89 | 5,905,130 |
| 2024-12-31 | $15.50 | $16.03 | $15.14 | $15.41 | $15.41 | 4,552,740 |
| 2024-12-30 | $15.78 | $15.92 | $15.30 | $15.48 | $15.48 | 4,041,700 |
| 2024-12-27 | $16.00 | $16.41 | $15.76 | $15.88 | $15.88 | 4,500,200 |
| 2024-12-26 | $15.66 | $16.28 | $15.50 | $15.90 | $15.90 | 3,250,100 |
| 2024-12-25 | $16.61 | $16.65 | $15.65 | $15.83 | $15.83 | 4,779,060 |
| 2024-12-24 | $16.77 | $17.09 | $16.21 | $16.61 | $16.61 | 5,270,200 |
| 2024-12-23 | $17.30 | $17.41 | $16.70 | $16.97 | $16.97 | 7,479,090 |
| 2024-12-20 | $16.81 | $17.90 | $16.57 | $17.30 | $17.30 | 12,169,300 |
| 2024-12-19 | $15.91 | $16.99 | $15.78 | $16.85 | $16.85 | 7,022,840 |
| 2024-12-18 | $16.63 | $16.74 | $16.00 | $16.12 | $16.12 | 6,934,900 |
| 2024-12-17 | $16.87 | $17.22 | $16.52 | $16.54 | $16.54 | 5,715,000 |
| 2024-12-16 | $17.68 | $17.68 | $16.25 | $17.03 | $17.03 | 7,139,900 |
| 2024-12-13 | $17.63 | $18.16 | $17.58 | $17.66 | $17.66 | 6,463,300 |
| 2024-12-12 | $17.70 | $17.95 | $17.51 | $17.84 | $17.84 | 7,011,540 |
| 2024-12-11 | $17.86 | $18.12 | $17.63 | $17.87 | $17.87 | 9,511,140 |
| 2024-12-10 | $19.40 | $19.40 | $17.92 | $18.02 | $18.02 | 20,838,400 |
| 2024-12-09 | $19.48 | $19.48 | $18.25 | $18.76 | $18.76 | 15,139,700 |
| 2024-12-06 | $16.99 | $18.76 | $16.83 | $18.76 | $18.76 | 16,106,950 |
| 2024-12-05 | $17.07 | $17.30 | $16.50 | $17.05 | $17.05 | 9,352,400 |
| 2024-12-04 | $17.70 | $17.85 | $16.73 | $17.00 | $17.00 | 8,331,000 |
| 2024-12-03 | $17.23 | $17.67 | $17.19 | $17.60 | $17.60 | 8,010,600 |
| 2024-12-02 | $17.47 | $17.66 | $17.06 | $17.19 | $17.19 | 7,608,440 |
| 2024-11-29 | $17.47 | $17.74 | $17.00 | $17.43 | $17.43 | 8,553,120 |
| 2024-11-28 | $18.80 | $19.10 | $17.80 | $17.80 | $17.80 | 9,921,700 |
| 2024-11-27 | $17.93 | $18.39 | $17.47 | $18.28 | $18.28 | 6,525,960 |
| 2024-11-26 | $17.95 | $18.47 | $17.90 | $18.10 | $18.10 | 7,212,200 |
| 2024-11-25 | $16.96 | $18.18 | $16.96 | $17.90 | $17.90 | 9,520,000 |
| 2024-11-22 | $17.84 | $18.03 | $17.12 | $17.33 | $17.33 | 6,319,470 |
| 2024-11-21 | $17.67 | $18.34 | $17.60 | $17.84 | $17.84 | 8,426,300 |
| 2024-11-20 | $16.88 | $17.85 | $16.60 | $17.75 | $17.75 | 9,554,300 |
| 2024-11-19 | $16.40 | $16.91 | $15.90 | $16.87 | $16.87 | 7,660,420 |
| 2024-11-18 | $17.30 | $17.70 | $16.05 | $16.30 | $16.30 | 10,900,040 |
| 2024-11-15 | $18.34 | $18.54 | $17.44 | $17.44 | $17.44 | 12,589,140 |
| 2024-11-14 | $18.68 | $19.46 | $18.30 | $18.52 | $18.52 | 12,852,650 |
| 2024-11-13 | $18.63 | $19.18 | $17.84 | $18.90 | $18.90 | 15,374,580 |
| 2024-11-12 | $19.40 | $19.97 | $18.35 | $18.50 | $18.50 | 23,404,780 |
| 2024-11-11 | $22.03 | $22.54 | $20.36 | $20.36 | $20.36 | 16,340,500 |
| 2024-11-08 | $20.99 | $23.18 | $20.99 | $22.62 | $22.62 | 17,462,780 |
| 2024-11-07 | $19.41 | $21.80 | $19.41 | $21.45 | $21.45 | 22,595,020 |
| 2024-11-06 | $18.60 | $20.51 | $17.77 | $19.84 | $19.84 | 26,279,220 |
| 2024-11-05 | $19.25 | $19.79 | $18.72 | $18.86 | $18.86 | 18,256,920 |
| 2024-11-04 | $18.45 | $19.29 | $18.01 | $19.00 | $19.00 | 18,004,800 |
| 2024-11-01 | $18.94 | $20.11 | $18.18 | $18.46 | $18.46 | 22,842,800 |
| 2024-10-31 | $18.62 | $20.11 | $18.62 | $19.09 | $19.09 | 23,468,370 |
| 2024-10-30 | $17.05 | $18.50 | $17.00 | $18.42 | $18.42 | 22,427,670 |
| 2024-10-29 | $18.29 | $18.73 | $17.46 | $17.57 | $17.57 | 25,074,700 |
| 2024-10-28 | $19.20 | $19.75 | $17.84 | $18.29 | $18.29 | 37,649,770 |
| 2024-10-25 | $17.46 | $18.88 | $17.36 | $18.88 | $18.88 | 27,638,510 |
| 2024-10-24 | $16.49 | $17.29 | $16.49 | $17.16 | $17.16 | 23,520,100 |
| 2024-10-23 | $16.67 | $18.27 | $16.62 | $17.21 | $17.21 | 46,876,310 |
| 2024-10-22 | $15.02 | $16.61 | $14.60 | $16.61 | $16.61 | 22,258,110 |
| 2024-10-21 | $13.99 | $15.10 | $13.99 | $15.10 | $15.10 | 29,536,940 |
| 2024-10-18 | $13.00 | $14.08 | $13.00 | $13.73 | $13.73 | 15,928,880 |
| 2024-10-17 | $13.44 | $13.81 | $13.16 | $13.24 | $13.24 | 13,127,690 |
| 2024-10-16 | $13.00 | $13.96 | $12.36 | $13.79 | $13.79 | 19,930,790 |
| 2024-10-15 | $13.46 | $13.97 | $13.20 | $13.34 | $13.34 | 17,091,000 |
| 2024-10-14 | $13.40 | $14.27 | $13.04 | $14.02 | $14.02 | 26,992,260 |
| 2024-10-11 | $14.99 | $16.95 | $14.34 | $14.34 | $14.34 | 39,549,700 |
| 2024-10-10 | $15.00 | $15.93 | $14.87 | $15.93 | $15.93 | 29,698,410 |
| 2024-10-09 | $12.99 | $14.48 | $12.30 | $14.48 | $14.48 | 15,464,000 |
| 2024-10-08 | $14.18 | $14.18 | $12.43 | $13.16 | $13.16 | 18,167,700 |
| 2024-09-30 | $12.18 | $12.89 | $11.92 | $12.89 | $12.89 | 12,378,960 |
| 2024-09-27 | $11.35 | $11.90 | $11.18 | $11.72 | $11.72 | 8,842,100 |
| 2024-09-26 | $10.78 | $11.79 | $10.78 | $11.33 | $11.33 | 11,718,400 |
| 2024-09-25 | $10.88 | $11.08 | $10.66 | $10.79 | $10.79 | 7,829,500 |
| 2024-09-24 | $10.65 | $10.91 | $10.44 | $10.85 | $10.85 | 6,782,400 |
| 2024-09-23 | $10.57 | $10.78 | $10.34 | $10.68 | $10.68 | 4,706,150 |
| 2024-09-20 | $10.61 | $10.71 | $10.46 | $10.57 | $10.57 | 4,282,650 |
| 2024-09-19 | $10.83 | $10.86 | $10.30 | $10.74 | $10.74 | 7,276,000 |
| 2024-09-18 | $10.52 | $10.78 | $10.25 | $10.78 | $10.78 | 6,118,200 |
| 2024-09-13 | $10.91 | $10.99 | $10.38 | $10.67 | $10.67 | 7,871,850 |
| 2024-09-12 | $10.90 | $10.98 | $10.60 | $10.85 | $10.85 | 9,262,450 |
| 2024-09-11 | $11.11 | $11.13 | $10.66 | $10.77 | $10.77 | 14,215,640 |
| 2024-09-10 | $10.22 | $11.31 | $10.18 | $11.31 | $11.31 | 10,572,840 |
| 2024-09-09 | $10.20 | $10.45 | $9.80 | $10.28 | $10.28 | 8,743,620 |
| 2024-09-06 | $11.04 | $11.16 | $10.19 | $10.21 | $10.21 | 14,360,890 |
| 2024-09-05 | $11.58 | $12.02 | $11.20 | $11.32 | $11.32 | 20,349,490 |
| 2024-09-04 | $10.10 | $10.93 | $10.03 | $10.93 | $10.93 | 7,782,600 |
| 2024-09-03 | $9.60 | $9.95 | $9.52 | $9.94 | $9.94 | 3,280,400 |
| 2024-09-02 | $9.71 | $9.96 | $9.62 | $9.65 | $9.65 | 3,447,700 |
| 2024-08-30 | $9.64 | $9.94 | $9.56 | $9.80 | $9.80 | 4,597,700 |
| 2024-08-29 | $9.30 | $9.93 | $9.26 | $9.73 | $9.73 | 5,295,400 |
| 2024-08-28 | $9.09 | $9.60 | $9.09 | $9.37 | $9.37 | 3,388,540 |
| 2024-08-27 | $9.40 | $9.45 | $9.15 | $9.20 | $9.20 | 2,790,000 |
| 2024-08-26 | $9.13 | $9.67 | $9.13 | $9.51 | $9.51 | 4,268,900 |
| 2024-08-23 | $9.04 | $9.27 | $8.90 | $9.19 | $9.19 | 4,046,330 |
| 2024-08-22 | $9.43 | $9.55 | $9.08 | $9.08 | $9.08 | 4,688,000 |
| 2024-08-21 | $9.29 | $9.57 | $9.20 | $9.48 | $9.48 | 5,469,900 |
| 2024-08-20 | $9.60 | $9.65 | $9.20 | $9.29 | $9.29 | 5,660,900 |
| 2024-08-19 | $9.79 | $9.83 | $9.53 | $9.54 | $9.54 | 7,077,860 |
| 2024-08-16 | $11.00 | $11.07 | $9.80 | $10.01 | $10.01 | 12,247,980 |
| 2024-08-15 | $11.45 | $11.65 | $10.59 | $10.89 | $10.89 | 14,845,320 |
| 2024-08-14 | $11.43 | $12.39 | $11.21 | $11.76 | $11.76 | 16,490,500 |
| 2024-08-13 | $10.69 | $11.91 | $10.65 | $11.71 | $11.71 | 17,177,060 |
| 2024-08-12 | $10.80 | $11.45 | $10.55 | $10.83 | $10.83 | 13,288,300 |
| 2024-08-09 | $9.93 | $11.15 | $9.50 | $11.15 | $11.15 | 14,131,760 |
| 2024-08-08 | $10.13 | $11.40 | $10.00 | $10.14 | $10.14 | 17,057,570 |
| 2024-08-07 | $9.35 | $10.36 | $8.98 | $10.36 | $10.36 | 9,865,280 |
| 2024-08-06 | $9.98 | $10.20 | $9.15 | $9.42 | $9.42 | 14,267,500 |
| 2024-08-05 | $8.79 | $9.63 | $8.77 | $9.63 | $9.63 | 4,932,300 |
| 2024-08-02 | $9.06 | $9.11 | $8.71 | $8.75 | $8.75 | 2,685,830 |
| 2024-08-01 | $9.01 | $9.56 | $9.01 | $9.08 | $9.08 | 3,939,540 |
| 2024-07-31 | $8.49 | $9.11 | $8.49 | $9.11 | $9.11 | 3,404,200 |
| 2024-07-30 | $8.27 | $8.67 | $8.12 | $8.47 | $8.47 | 3,089,100 |
| 2024-07-29 | $8.29 | $8.40 | $8.14 | $8.27 | $8.27 | 1,854,330 |
| 2024-07-26 | $8.21 | $8.47 | $8.15 | $8.28 | $8.28 | 1,949,500 |
| 2024-07-25 | $8.14 | $8.31 | $8.00 | $8.12 | $8.12 | 1,623,500 |
| 2024-07-24 | $8.32 | $8.43 | $8.12 | $8.16 | $8.16 | 1,918,400 |
| 2024-07-23 | $8.49 | $8.87 | $8.43 | $8.44 | $8.44 | 1,959,330 |
| 2024-07-22 | $8.27 | $8.60 | $8.18 | $8.51 | $8.51 | 1,834,600 |
| 2024-07-19 | $8.19 | $8.35 | $8.03 | $8.24 | $8.24 | 1,008,100 |
| 2024-07-18 | $8.24 | $8.33 | $7.98 | $8.21 | $8.21 | 1,555,700 |
| 2024-07-17 | $8.49 | $8.55 | $8.25 | $8.30 | $8.30 | 1,767,700 |
| 2024-07-16 | $8.55 | $8.60 | $8.42 | $8.49 | $8.49 | 985,200 |
| 2024-07-15 | $8.75 | $8.76 | $8.44 | $8.50 | $8.50 | 1,449,600 |
| 2024-07-12 | $8.94 | $9.12 | $8.76 | $8.82 | $8.82 | 1,662,700 |
| 2024-07-11 | $8.39 | $8.96 | $8.39 | $8.94 | $8.94 | 2,193,920 |
| 2024-07-10 | $8.47 | $8.60 | $8.32 | $8.36 | $8.36 | 1,302,900 |
| 2024-07-09 | $8.93 | $8.99 | $8.26 | $8.53 | $8.53 | 1,884,500 |
| 2024-07-08 | $8.86 | $8.92 | $8.50 | $8.51 | $8.51 | 1,275,030 |
| 2024-07-05 | $8.65 | $8.92 | $8.47 | $8.88 | $8.88 | 1,280,000 |
| 2024-07-04 | $9.06 | $9.15 | $8.60 | $8.62 | $8.62 | 1,579,700 |
| 2024-07-03 | $9.15 | $9.20 | $9.01 | $9.02 | $9.02 | 958,400 |
| 2024-07-02 | $9.02 | $9.12 | $8.89 | $9.11 | $9.11 | 1,087,400 |
| 2024-07-01 | $9.02 | $9.15 | $8.70 | $9.00 | $9.00 | 1,520,090 |
| 2024-06-28 | $8.99 | $9.17 | $8.88 | $8.95 | $8.95 | 1,066,200 |
| 2024-06-27 | $9.11 | $9.28 | $8.97 | $8.97 | $8.97 | 1,329,200 |
| 2024-06-26 | $8.74 | $9.28 | $8.50 | $9.20 | $9.20 | 1,972,700 |
| 2024-06-25 | $8.53 | $8.86 | $8.52 | $8.75 | $8.75 | 1,833,610 |
| 2024-06-24 | $8.88 | $8.99 | $8.40 | $8.50 | $8.50 | 2,167,700 |
| 2024-06-21 | $9.01 | $9.13 | $8.85 | $8.99 | $8.99 | 1,698,200 |
| 2024-06-20 | $9.35 | $9.39 | $8.94 | $8.99 | $8.99 | 1,972,900 |
| 2024-06-19 | $9.36 | $9.58 | $9.28 | $9.35 | $9.35 | 1,450,400 |
| 2024-06-18 | $9.00 | $9.45 | $8.90 | $9.41 | $9.41 | 2,028,740 |
| 2024-06-17 | $9.06 | $9.25 | $8.99 | $9.04 | $9.04 | 1,477,410 |
| 2024-06-14 | $9.29 | $9.40 | $9.20 | $9.26 | $9.26 | 1,302,200 |
| 2024-06-13 | $9.55 | $9.60 | $9.34 | $9.37 | $9.37 | 1,477,370 |
| 2024-06-12 | $9.45 | $9.64 | $9.41 | $9.51 | $9.51 | 2,454,100 |
| 2024-06-11 | $9.51 | $9.55 | $9.12 | $9.48 | $9.48 | 1,955,070 |
| 2024-06-07 | $9.27 | $9.70 | $9.18 | $9.50 | $9.50 | 2,841,100 |
| 2024-06-06 | $9.57 | $9.78 | $9.21 | $9.41 | $9.41 | 3,660,200 |
| 2024-06-05 | $10.13 | $10.13 | $9.51 | $9.57 | $9.57 | 2,268,000 |
| 2024-06-04 | $10.20 | $10.24 | $9.59 | $9.74 | $9.74 | 2,958,100 |
| 2024-06-03 | $10.67 | $10.72 | $10.09 | $10.19 | $10.19 | 2,453,600 |
| 2024-05-31 | $10.70 | $10.76 | $10.36 | $10.63 | $10.63 | 2,465,400 |
| 2024-05-30 | $10.70 | $10.82 | $10.38 | $10.41 | $10.41 | 2,874,600 |
| 2024-05-29 | $10.63 | $10.85 | $10.40 | $10.71 | $10.71 | 3,269,900 |
| 2024-05-28 | $10.79 | $10.88 | $10.57 | $10.63 | $10.63 | 1,193,300 |
| 2024-05-27 | $10.96 | $11.10 | $10.60 | $10.80 | $10.80 | 1,451,400 |
| 2024-05-24 | $10.86 | $11.08 | $10.80 | $10.93 | $10.93 | 1,128,300 |
| 2024-05-23 | $11.23 | $11.27 | $10.90 | $10.94 | $10.94 | 1,278,300 |
| 2024-05-22 | $11.26 | $11.47 | $11.23 | $11.34 | $11.34 | 1,309,770 |
| 2024-05-21 | $11.63 | $11.71 | $11.20 | $11.27 | $11.27 | 1,933,800 |
| 2024-05-20 | $11.34 | $11.68 | $11.31 | $11.60 | $11.60 | 1,875,900 |
| 2024-05-17 | $11.06 | $11.34 | $10.98 | $11.34 | $11.34 | 1,427,500 |
| 2024-05-16 | $11.05 | $11.27 | $10.98 | $11.05 | $11.05 | 1,546,100 |
| 2024-05-15 | $10.96 | $11.25 | $10.85 | $11.02 | $11.02 | 1,259,240 |
| 2024-05-14 | $10.96 | $11.26 | $10.93 | $11.07 | $11.07 | 1,397,700 |
| 2024-05-13 | $11.25 | $11.33 | $10.85 | $10.93 | $10.93 | 1,715,900 |
| 2024-05-10 | $11.71 | $11.85 | $11.25 | $11.35 | $11.35 | 1,811,800 |
| 2024-05-09 | $11.43 | $11.80 | $11.43 | $11.73 | $11.73 | 2,449,950 |
| 2024-05-08 | $11.58 | $11.58 | $11.18 | $11.33 | $11.33 | 2,488,750 |
| 2024-05-07 | $11.66 | $11.69 | $11.38 | $11.67 | $11.67 | 2,625,560 |
| 2024-05-06 | $10.94 | $11.54 | $10.94 | $11.47 | $11.47 | 3,022,040 |
| 2024-04-30 | $11.14 | $11.17 | $10.66 | $10.75 | $10.75 | 2,240,590 |
| 2024-04-29 | $10.71 | $11.18 | $10.71 | $11.07 | $11.07 | 2,218,000 |
| 2024-04-26 | $10.53 | $10.91 | $10.26 | $10.79 | $10.79 | 2,422,730 |
| 2024-04-25 | $10.15 | $10.78 | $10.15 | $10.53 | $10.53 | 2,726,900 |
| 2024-04-24 | $10.03 | $10.33 | $9.86 | $10.25 | $10.25 | 2,135,570 |
| 2024-04-23 | $9.91 | $10.10 | $9.88 | $9.98 | $9.98 | 1,859,000 |
| 2024-04-22 | $10.02 | $10.23 | $9.64 | $9.89 | $9.89 | 2,989,700 |
| 2024-04-19 | $10.14 | $10.43 | $10.08 | $10.20 | $10.20 | 2,930,100 |
| 2024-04-18 | $10.19 | $10.37 | $9.88 | $10.22 | $10.22 | 4,416,830 |
| 2024-04-17 | $9.70 | $10.26 | $9.70 | $10.20 | $10.20 | 6,592,550 |
| 2024-04-16 | $10.18 | $10.48 | $10.00 | $10.00 | $10.00 | 4,174,120 |
| 2024-04-15 | $12.43 | $12.46 | $11.11 | $11.11 | $11.11 | 3,832,600 |
| 2024-04-12 | $12.38 | $12.57 | $12.15 | $12.34 | $12.34 | 3,261,600 |
| 2024-04-11 | $12.37 | $12.70 | $12.05 | $12.38 | $12.38 | 4,599,400 |
| 2024-04-10 | $12.98 | $13.20 | $12.37 | $12.58 | $12.58 | 5,419,090 |
| 2024-04-09 | $12.70 | $13.04 | $12.66 | $12.90 | $12.90 | 6,291,070 |
| 2024-04-08 | $13.48 | $13.62 | $12.59 | $12.73 | $12.73 | 11,291,900 |
| 2024-04-03 | $13.77 | $14.98 | $13.50 | $13.69 | $13.69 | 14,935,210 |
| 2024-04-02 | $12.42 | $13.65 | $12.36 | $13.65 | $13.65 | 6,228,580 |
| 2024-04-01 | $11.97 | $12.52 | $11.88 | $12.41 | $12.41 | 3,043,530 |
| 2024-03-29 | $11.74 | $11.90 | $11.65 | $11.88 | $11.88 | 1,973,200 |
| 2024-03-28 | $11.19 | $11.68 | $11.19 | $11.60 | $11.60 | 2,390,260 |
| 2024-03-27 | $11.80 | $11.83 | $11.18 | $11.25 | $11.25 | 2,648,700 |
| 2024-03-26 | $11.62 | $12.09 | $11.16 | $11.86 | $11.86 | 3,819,800 |
| 2024-03-25 | $11.94 | $12.11 | $11.51 | $11.63 | $11.63 | 2,319,900 |
| 2024-03-22 | $12.37 | $12.55 | $11.86 | $12.02 | $12.02 | 2,339,400 |
| 2024-03-21 | $12.44 | $12.56 | $12.10 | $12.35 | $12.35 | 2,740,000 |
| 2024-03-20 | $12.15 | $12.29 | $12.03 | $12.28 | $12.28 | 1,738,300 |
| 2024-03-19 | $12.10 | $12.28 | $11.96 | $12.15 | $12.15 | 2,237,500 |
| 2024-03-18 | $11.88 | $12.14 | $11.76 | $12.14 | $12.14 | 2,649,400 |
| 2024-03-15 | $11.49 | $11.88 | $11.30 | $11.84 | $11.84 | 3,028,420 |
| 2024-03-14 | $11.41 | $11.62 | $11.20 | $11.43 | $11.43 | 2,322,900 |
| 2024-03-13 | $11.43 | $11.48 | $11.20 | $11.46 | $11.46 | 2,387,100 |
| 2024-03-12 | $11.37 | $11.58 | $11.06 | $11.33 | $11.33 | 2,883,400 |
| 2024-03-11 | $10.71 | $11.48 | $10.71 | $11.40 | $11.40 | 3,881,120 |
| 2024-03-08 | $10.88 | $10.94 | $10.50 | $10.71 | $10.71 | 1,554,720 |
| 2024-03-07 | $10.63 | $11.17 | $10.59 | $10.72 | $10.72 | 2,615,000 |
| 2024-03-06 | $10.52 | $10.73 | $10.37 | $10.58 | $10.58 | 1,924,110 |
| 2024-03-05 | $10.85 | $10.92 | $10.46 | $10.52 | $10.52 | 1,928,200 |
| 2024-03-04 | $11.00 | $11.17 | $10.55 | $10.85 | $10.85 | 2,031,030 |
| 2024-03-01 | $10.91 | $11.19 | $10.83 | $11.00 | $11.00 | 2,080,330 |
| 2024-02-29 | $10.04 | $10.90 | $10.03 | $10.88 | $10.88 | 3,310,000 |
| 2024-02-28 | $11.69 | $12.05 | $10.53 | $10.53 | $10.53 | 5,302,200 |
| 2024-02-27 | $11.44 | $11.70 | $11.20 | $11.70 | $11.70 | 3,441,430 |
| 2024-02-26 | $11.00 | $11.75 | $11.00 | $11.44 | $11.44 | 4,654,610 |
| 2024-02-23 | $10.90 | $10.96 | $10.43 | $10.92 | $10.92 | 4,222,740 |
| 2024-02-22 | $10.48 | $10.78 | $10.05 | $10.63 | $10.63 | 5,581,010 |
| 2024-02-21 | $9.58 | $10.48 | $9.58 | $10.48 | $10.48 | 2,486,100 |
| 2024-02-20 | $9.23 | $9.58 | $9.01 | $9.53 | $9.53 | 3,032,100 |
| 2024-02-19 | $8.89 | $9.50 | $8.86 | $9.23 | $9.23 | 4,199,610 |
| 2024-02-08 | $8.01 | $8.90 | $7.70 | $8.82 | $8.82 | 4,947,670 |
| 2024-02-07 | $9.00 | $9.00 | $8.12 | $8.13 | $8.13 | 6,780,340 |
| 2024-02-06 | $9.02 | $9.80 | $9.01 | $9.02 | $9.02 | 5,063,000 |
| 2024-02-05 | $10.68 | $11.10 | $10.01 | $10.01 | $10.01 | 1,259,270 |
| 2024-02-02 | $12.04 | $12.28 | $10.82 | $11.12 | $11.12 | 2,958,190 |
| 2024-02-01 | $12.52 | $12.52 | $11.80 | $12.02 | $12.02 | 2,169,900 |
| 2024-01-31 | $13.36 | $13.43 | $12.32 | $12.46 | $12.46 | 2,495,800 |
| 2024-01-30 | $13.52 | $13.75 | $13.23 | $13.33 | $13.33 | 1,956,000 |
| 2024-01-29 | $14.93 | $14.94 | $13.80 | $13.91 | $13.91 | 3,725,270 |
| 2024-01-26 | $14.15 | $15.40 | $14.15 | $14.98 | $14.98 | 4,159,100 |
| 2024-01-25 | $14.05 | $14.35 | $13.74 | $14.31 | $14.31 | 2,560,300 |
| 2024-01-24 | $13.95 | $14.65 | $13.40 | $13.91 | $13.91 | 3,052,320 |
| 2024-01-23 | $13.80 | $13.89 | $13.10 | $13.66 | $13.66 | 2,842,900 |
| 2024-01-22 | $15.20 | $15.41 | $14.02 | $14.02 | $14.02 | 4,115,890 |
| 2024-01-19 | $15.82 | $16.22 | $15.55 | $15.58 | $15.58 | 4,303,160 |
| 2024-01-18 | $15.64 | $16.98 | $15.53 | $16.07 | $16.07 | 6,593,060 |
| 2024-01-17 | $16.61 | $16.65 | $15.75 | $15.75 | $15.75 | 4,307,600 |
| 2024-01-16 | $17.00 | $17.09 | $16.35 | $16.84 | $16.84 | 6,769,240 |
| 2024-01-15 | $16.76 | $18.60 | $16.55 | $17.25 | $17.25 | 6,801,010 |
| 2024-01-12 | $16.46 | $16.98 | $16.33 | $16.91 | $16.91 | 2,559,660 |
| 2024-01-11 | $16.06 | $16.54 | $15.94 | $16.47 | $16.47 | 1,115,560 |
| 2024-01-10 | $16.19 | $16.26 | $15.73 | $16.03 | $16.03 | 1,050,980 |
| 2024-01-09 | $15.82 | $16.25 | $15.74 | $16.11 | $16.11 | 1,241,800 |
| 2024-01-08 | $16.17 | $16.28 | $15.81 | $15.85 | $15.85 | 1,188,500 |
| 2024-01-05 | $16.30 | $16.70 | $15.99 | $16.16 | $16.16 | 1,017,400 |
| 2024-01-04 | $16.35 | $16.46 | $16.28 | $16.41 | $16.41 | 1,060,300 |
| 2024-01-03 | $16.69 | $16.69 | $16.33 | $16.46 | $16.46 | 925,900 |
| 2024-01-02 | $16.57 | $16.74 | $16.39 | $16.69 | $16.69 | 1,322,700 |
| 2024-01-01 | $16.58 | $16.58 | $16.58 | $16.58 | $16.58 | 0 |
| 2023-12-29 | $16.14 | $16.60 | $16.13 | $16.58 | $16.58 | 1,437,500 |
| 2023-12-28 | $15.31 | $16.30 | $15.31 | $16.14 | $16.14 | 1,656,500 |
| 2023-12-27 | $15.50 | $15.65 | $15.26 | $15.62 | $15.62 | 830,000 |
| 2023-12-26 | $15.70 | $15.79 | $15.36 | $15.45 | $15.45 | 1,154,270 |
| 2023-12-25 | $15.97 | $15.97 | $15.58 | $15.70 | $15.70 | 1,120,870 |
| 2023-12-22 | $16.03 | $16.23 | $15.87 | $16.02 | $16.02 | 781,440 |
| 2023-12-21 | $15.92 | $16.15 | $15.61 | $16.12 | $16.12 | 983,000 |
| 2023-12-20 | $16.01 | $16.17 | $15.84 | $15.87 | $15.87 | 872,770 |
| 2023-12-19 | $16.03 | $16.17 | $15.91 | $16.09 | $16.09 | 803,500 |
| 2023-12-18 | $16.13 | $16.32 | $15.96 | $16.03 | $16.03 | 1,157,400 |
| 2023-12-15 | $16.09 | $16.42 | $16.09 | $16.21 | $16.21 | 661,640 |
| 2023-12-14 | $16.16 | $16.35 | $16.13 | $16.17 | $16.17 | 724,400 |
| 2023-12-13 | $16.08 | $16.33 | $15.87 | $16.11 | $16.11 | 1,150,900 |
| 2023-12-12 | $16.37 | $16.37 | $15.93 | $16.07 | $16.07 | 1,306,690 |
| 2023-12-11 | $16.17 | $16.37 | $15.91 | $16.25 | $16.25 | 1,678,600 |
| 2023-12-08 | $16.26 | $16.60 | $16.10 | $16.12 | $16.12 | 890,200 |
| 2023-12-07 | $16.64 | $16.64 | $16.25 | $16.44 | $16.44 | 1,105,400 |
| 2023-12-06 | $16.31 | $16.87 | $16.25 | $16.64 | $16.64 | 1,344,300 |
| 2023-12-05 | $16.47 | $16.69 | $16.30 | $16.31 | $16.31 | 996,000 |
| 2023-12-04 | $16.65 | $16.96 | $16.60 | $16.63 | $16.63 | 1,167,000 |
| 2023-12-01 | $16.76 | $16.76 | $16.40 | $16.63 | $16.63 | 1,396,900 |
| 2023-11-30 | $17.06 | $17.17 | $16.60 | $16.77 | $16.77 | 929,700 |
| 2023-11-29 | $17.16 | $17.28 | $17.06 | $17.12 | $17.12 | 758,700 |
| 2023-11-28 | $16.97 | $17.17 | $16.84 | $17.10 | $17.10 | 1,224,360 |
| 2023-11-27 | $16.84 | $17.00 | $16.65 | $16.85 | $16.85 | 984,800 |
| 2023-11-24 | $16.99 | $17.10 | $16.83 | $16.90 | $16.90 | 758,200 |
| 2023-11-23 | $16.97 | $17.16 | $16.86 | $17.05 | $17.05 | 956,410 |
| 2023-11-22 | $17.11 | $17.30 | $16.98 | $16.98 | $16.98 | 770,400 |
| 2023-11-21 | $17.52 | $17.58 | $17.20 | $17.20 | $17.20 | 788,720 |
| 2023-11-20 | $17.04 | $17.45 | $17.00 | $17.42 | $17.42 | 1,289,300 |
| 2023-11-17 | $17.19 | $17.30 | $16.83 | $17.23 | $17.23 | 1,311,690 |
| 2023-11-16 | $17.12 | $17.21 | $16.93 | $16.94 | $16.94 | 898,390 |
| 2023-11-15 | $17.26 | $17.26 | $17.03 | $17.12 | $17.12 | 989,000 |
| 2023-11-14 | $16.97 | $17.17 | $16.90 | $17.07 | $17.07 | 986,700 |
| 2023-11-13 | $16.85 | $17.00 | $16.76 | $16.97 | $16.97 | 1,128,220 |
| 2023-11-10 | $16.86 | $16.94 | $16.67 | $16.74 | $16.74 | 739,420 |
| 2023-11-09 | $16.98 | $17.04 | $16.79 | $16.81 | $16.81 | 830,600 |
| 2023-11-08 | $16.95 | $17.30 | $16.88 | $16.98 | $16.98 | 817,500 |
| 2023-11-07 | $17.17 | $17.17 | $16.90 | $17.03 | $17.03 | 753,800 |
| 2023-11-06 | $16.92 | $17.18 | $16.79 | $17.15 | $17.15 | 1,091,400 |
| 2023-11-03 | $16.75 | $16.93 | $16.72 | $16.75 | $16.75 | 493,500 |
| 2023-11-02 | $16.88 | $16.98 | $16.70 | $16.74 | $16.74 | 746,300 |
| 2023-11-01 | $16.52 | $16.95 | $16.41 | $16.92 | $16.92 | 1,268,270 |
| 2023-10-31 | $16.59 | $16.72 | $16.41 | $16.61 | $16.61 | 759,400 |
| 2023-10-30 | $16.43 | $16.68 | $16.21 | $16.60 | $16.60 | 864,300 |
| 2023-10-27 | $16.12 | $16.48 | $16.01 | $16.42 | $16.42 | 1,132,050 |
| 2023-10-26 | $15.82 | $16.15 | $15.82 | $16.11 | $16.11 | 805,170 |
| 2023-10-25 | $15.82 | $16.25 | $15.82 | $16.03 | $16.03 | 888,820 |
| 2023-10-24 | $15.28 | $15.82 | $15.20 | $15.80 | $15.80 | 1,046,900 |
| 2023-10-23 | $15.80 | $15.82 | $15.06 | $15.20 | $15.20 | 1,192,300 |
| 2023-10-20 | $15.70 | $16.03 | $15.65 | $15.82 | $15.82 | 599,170 |
| 2023-10-19 | $15.55 | $16.08 | $15.55 | $15.79 | $15.79 | 878,500 |
| 2023-10-18 | $16.08 | $16.10 | $15.76 | $15.80 | $15.80 | 707,470 |
| 2023-10-17 | $16.24 | $16.32 | $16.04 | $16.13 | $16.13 | 573,400 |
| 2023-10-16 | $16.50 | $16.50 | $16.12 | $16.20 | $16.20 | 911,720 |
| 2023-10-13 | $16.62 | $16.75 | $16.39 | $16.50 | $16.50 | 704,100 |
| 2023-10-12 | $16.48 | $16.74 | $16.26 | $16.73 | $16.73 | 1,135,400 |
| 2023-10-11 | $16.60 | $16.60 | $16.20 | $16.33 | $16.33 | 807,700 |
| 2023-10-10 | $16.52 | $16.77 | $16.43 | $16.52 | $16.52 | 866,200 |
| 2023-10-09 | $16.48 | $16.72 | $16.39 | $16.60 | $16.60 | 1,044,100 |
| 2023-09-28 | $16.49 | $16.60 | $16.32 | $16.48 | $16.48 | 598,900 |
| 2023-09-27 | $16.35 | $16.67 | $16.20 | $16.39 | $16.39 | 860,500 |
| 2023-09-26 | $16.36 | $16.45 | $16.24 | $16.35 | $16.35 | 548,100 |
| 2023-09-25 | $16.64 | $16.83 | $16.22 | $16.49 | $16.49 | 1,042,690 |
| 2023-09-22 | $16.63 | $16.67 | $16.33 | $16.63 | $16.63 | 1,346,900 |
| 2023-09-21 | $16.51 | $16.77 | $16.33 | $16.47 | $16.47 | 679,100 |
| 2023-09-20 | $16.79 | $16.85 | $16.49 | $16.51 | $16.51 | 1,010,300 |
| 2023-09-19 | $17.32 | $17.32 | $16.75 | $16.79 | $16.79 | 941,500 |
| 2023-09-18 | $16.85 | $17.47 | $16.65 | $17.32 | $17.32 | 1,595,300 |
| 2023-09-15 | $16.70 | $17.09 | $16.61 | $16.85 | $16.85 | 1,034,700 |
| 2023-09-14 | $16.73 | $16.82 | $16.55 | $16.68 | $16.68 | 636,300 |
| 2023-09-13 | $17.20 | $17.20 | $16.60 | $16.73 | $16.73 | 849,900 |
| 2023-09-12 | $17.06 | $17.25 | $17.01 | $17.06 | $17.06 | 766,620 |
| 2023-09-11 | $16.82 | $17.27 | $16.55 | $17.10 | $17.10 | 1,672,000 |
| 2023-09-08 | $16.74 | $17.25 | $16.74 | $16.79 | $16.79 | 1,521,500 |
| 2023-09-07 | $17.70 | $17.75 | $16.82 | $16.97 | $16.97 | 3,546,600 |
| 2023-09-06 | $17.49 | $17.88 | $17.39 | $17.71 | $17.71 | 849,900 |
| 2023-09-05 | $17.47 | $17.59 | $17.37 | $17.50 | $17.50 | 774,970 |
| 2023-09-04 | $17.11 | $17.49 | $16.97 | $17.45 | $17.45 | 1,240,600 |
| 2023-09-01 | $16.73 | $17.01 | $16.50 | $16.94 | $16.94 | 944,300 |
| 2023-08-31 | $17.13 | $17.13 | $16.59 | $16.63 | $16.63 | 920,100 |
| 2023-08-30 | $16.50 | $17.15 | $16.50 | $17.07 | $17.07 | 1,492,350 |
| 2023-08-29 | $15.91 | $16.57 | $15.70 | $16.50 | $16.50 | 1,696,060 |
| 2023-08-28 | $16.56 | $16.77 | $15.67 | $15.70 | $15.70 | 1,696,900 |
| 2023-08-25 | $16.84 | $16.90 | $15.82 | $15.91 | $15.91 | 1,308,400 |
| 2023-08-24 | $16.51 | $16.89 | $16.51 | $16.65 | $16.65 | 602,200 |
| 2023-08-23 | $16.99 | $17.09 | $16.50 | $16.56 | $16.56 | 715,700 |
| 2023-08-22 | $17.10 | $17.17 | $16.69 | $17.00 | $17.00 | 641,300 |
| 2023-08-21 | $17.39 | $17.39 | $16.94 | $16.96 | $16.96 | 606,500 |
| 2023-08-18 | $17.29 | $17.58 | $17.07 | $17.14 | $17.14 | 810,800 |
| 2023-08-17 | $16.90 | $17.36 | $16.75 | $17.33 | $17.33 | 891,900 |
| 2023-08-16 | $16.80 | $17.12 | $16.68 | $16.96 | $16.96 | 689,820 |
| 2023-08-15 | $17.30 | $17.48 | $16.80 | $16.90 | $16.90 | 1,233,200 |
| 2023-08-14 | $17.33 | $17.44 | $17.13 | $17.37 | $17.37 | 1,157,650 |
| 2023-08-11 | $17.99 | $18.13 | $17.35 | $17.46 | $17.46 | 1,866,700 |
| 2023-08-10 | $18.45 | $18.45 | $17.99 | $18.07 | $18.07 | 1,805,730 |
| 2023-08-09 | $18.93 | $18.98 | $18.30 | $18.60 | $18.60 | 3,348,330 |
| 2023-08-08 | $18.28 | $19.70 | $18.11 | $19.03 | $19.03 | 4,611,480 |
| 2023-08-07 | $18.11 | $18.34 | $18.03 | $18.28 | $18.28 | 830,650 |
| 2023-08-04 | $18.39 | $18.48 | $18.12 | $18.20 | $18.20 | 851,980 |
| 2023-08-03 | $18.46 | $18.75 | $18.10 | $18.30 | $18.30 | 864,450 |
| 2023-08-02 | $18.47 | $18.58 | $18.30 | $18.55 | $18.55 | 986,800 |
| 2023-08-01 | $18.46 | $18.50 | $18.28 | $18.43 | $18.43 | 777,000 |
| 2023-07-31 | $18.33 | $18.53 | $18.20 | $18.37 | $18.37 | 826,100 |
| 2023-07-28 | $17.95 | $18.27 | $17.75 | $18.16 | $18.16 | 1,005,300 |
| 2023-07-27 | $18.31 | $18.45 | $17.94 | $17.97 | $17.97 | 1,005,200 |
| 2023-07-26 | $18.68 | $18.70 | $18.07 | $18.20 | $18.20 | 1,047,330 |
| 2023-07-25 | $17.89 | $18.43 | $17.88 | $18.39 | $18.39 | 2,127,920 |
| 2023-07-24 | $17.88 | $18.00 | $17.70 | $17.71 | $17.71 | 1,019,400 |
| 2023-07-21 | $18.07 | $18.41 | $17.71 | $18.01 | $18.01 | 2,185,990 |
| 2023-07-20 | $17.88 | $18.97 | $17.88 | $18.16 | $18.16 | 3,339,270 |
| 2023-07-19 | $17.87 | $18.18 | $17.74 | $17.84 | $17.84 | 723,100 |
| 2023-07-18 | $17.82 | $18.17 | $17.70 | $18.01 | $18.01 | 1,134,400 |
| 2023-07-17 | $17.90 | $17.96 | $17.56 | $17.85 | $17.85 | 968,300 |
| 2023-07-14 | $17.85 | $18.21 | $17.69 | $17.89 | $17.89 | 1,576,290 |
| 2023-07-13 | $18.32 | $18.58 | $18.14 | $18.23 | $18.23 | 1,341,770 |
| 2023-07-12 | $18.14 | $18.56 | $18.14 | $18.42 | $18.42 | 1,403,930 |
| 2023-07-11 | $18.43 | $18.53 | $18.14 | $18.31 | $18.31 | 1,563,130 |
| 2023-07-10 | $18.24 | $18.85 | $18.18 | $18.43 | $18.43 | 2,400,840 |
| 2023-07-07 | $18.21 | $18.30 | $17.93 | $18.24 | $18.24 | 958,100 |
| 2023-07-06 | $18.19 | $18.29 | $17.85 | $18.21 | $18.21 | 1,460,270 |
| 2023-07-05 | $17.83 | $18.50 | $17.83 | $18.30 | $18.30 | 2,868,440 |
| 2023-07-04 | $18.02 | $18.02 | $17.76 | $17.92 | $17.92 | 1,030,130 |
| 2023-07-03 | $17.73 | $18.08 | $17.72 | $17.82 | $17.82 | 1,132,150 |
| 2023-06-30 | $17.50 | $17.79 | $17.43 | $17.75 | $17.75 | 1,171,610 |
| 2023-06-29 | $16.88 | $17.64 | $16.88 | $17.51 | $17.51 | 1,589,690 |
| 2023-06-28 | $17.17 | $17.24 | $16.78 | $17.08 | $17.08 | 650,160 |
| 2023-06-27 | $16.97 | $17.15 | $16.53 | $17.12 | $17.12 | 1,006,320 |
| 2023-06-26 | $16.88 | $16.95 | $16.51 | $16.53 | $16.53 | 1,035,900 |
| 2023-06-21 | $17.10 | $17.36 | $16.91 | $16.92 | $16.92 | 691,800 |
| 2023-06-20 | $17.14 | $17.24 | $17.07 | $17.09 | $17.09 | 706,610 |
| 2023-06-19 | $17.42 | $17.44 | $17.12 | $17.22 | $17.22 | 975,300 |
| 2023-06-16 | $17.24 | $17.52 | $17.24 | $17.44 | $17.44 | 603,900 |
| 2023-06-15 | $17.18 | $17.28 | $17.00 | $17.28 | $17.28 | 564,170 |
| 2023-06-14 | $17.60 | $17.60 | $17.08 | $17.14 | $17.14 | 860,900 |
| 2023-06-13 | $17.47 | $17.60 | $17.35 | $17.50 | $17.50 | 697,070 |
| 2023-06-12 | $17.27 | $17.54 | $16.82 | $17.51 | $17.51 | 1,072,560 |
| 2023-06-09 | $17.08 | $17.58 | $17.08 | $17.25 | $17.25 | 697,960 |
| 2023-06-08 | $17.35 | $17.57 | $17.18 | $17.27 | $17.27 | 695,270 |
| 2023-06-07 | $17.37 | $17.53 | $17.22 | $17.25 | $17.25 | 551,730 |
| 2023-06-06 | $17.90 | $17.90 | $17.30 | $17.47 | $17.47 | 939,400 |
| 2023-06-05 | $18.00 | $18.18 | $17.78 | $17.90 | $17.90 | 926,400 |
| 2023-06-02 | $17.73 | $18.09 | $17.73 | $18.08 | $18.08 | 1,258,220 |
| 2023-06-01 | $17.57 | $17.80 | $17.37 | $17.73 | $17.73 | 984,340 |
| 2023-05-31 | $17.68 | $17.68 | $17.33 | $17.57 | $17.57 | 723,080 |
| 2023-05-30 | $17.26 | $17.70 | $17.25 | $17.57 | $17.57 | 799,250 |
| 2023-05-29 | $17.76 | $17.84 | $17.19 | $17.29 | $17.29 | 1,233,080 |
| 2023-05-26 | $17.58 | $18.01 | $17.28 | $17.83 | $17.83 | 1,015,550 |
| 2023-05-25 | $17.75 | $17.80 | $17.43 | $17.58 | $17.58 | 674,560 |
| 2023-05-24 | $17.63 | $17.93 | $17.57 | $17.75 | $17.75 | 810,610 |
| 2023-05-23 | $17.72 | $17.89 | $17.50 | $17.75 | $17.75 | 1,116,230 |
| 2023-05-22 | $17.39 | $17.69 | $17.33 | $17.64 | $17.64 | 1,201,220 |
| 2023-05-19 | $17.42 | $17.58 | $17.26 | $17.55 | $17.55 | 707,910 |
| 2023-05-18 | $17.35 | $17.56 | $17.20 | $17.42 | $17.42 | 852,390 |
| 2023-05-17 | $17.00 | $17.80 | $17.00 | $17.35 | $17.35 | 1,224,060 |
| 2023-05-16 | $17.19 | $17.20 | $16.98 | $17.09 | $17.09 | 700,790 |
| 2023-05-15 | $16.84 | $17.20 | $16.80 | $17.13 | $17.13 | 916,990 |
| 2023-05-12 | $17.19 | $17.21 | $16.77 | $16.85 | $16.85 | 884,500 |
| 2023-05-11 | $17.12 | $17.36 | $17.08 | $17.19 | $17.19 | 608,600 |
| 2023-05-10 | $16.89 | $17.25 | $16.80 | $17.12 | $17.12 | 781,200 |
| 2023-05-09 | $17.15 | $17.22 | $16.90 | $16.94 | $16.94 | 741,300 |
| 2023-05-08 | $17.11 | $17.30 | $17.10 | $17.15 | $17.15 | 622,500 |
| 2023-05-05 | $17.33 | $17.33 | $16.95 | $17.11 | $17.11 | 966,490 |
| 2023-05-04 | $17.20 | $17.55 | $17.20 | $17.35 | $17.35 | 975,000 |
| 2023-05-03 | $17.29 | $17.29 | $17.29 | $17.29 | $17.29 | 0 |
| 2023-05-02 | $17.29 | $17.29 | $17.29 | $17.29 | $17.29 | 0 |
| 2023-04-28 | $17.09 | $17.30 | $16.90 | $17.29 | $17.29 | 769,020 |
| 2023-04-27 | $17.10 | $17.22 | $16.94 | $17.09 | $17.09 | 870,080 |
| 2023-04-26 | $16.53 | $17.22 | $16.50 | $17.05 | $17.05 | 1,373,370 |
| 2023-04-25 | $17.17 | $17.32 | $16.49 | $16.76 | $16.76 | 1,891,730 |
| 2023-04-24 | $17.32 | $17.55 | $17.09 | $17.39 | $17.39 | 1,082,700 |
| 2023-04-21 | $17.71 | $17.95 | $17.27 | $17.29 | $17.29 | 1,586,960 |
| 2023-04-20 | $18.49 | $18.49 | $17.55 | $17.89 | $17.89 | 2,608,000 |
| 2023-04-19 | $18.55 | $18.67 | $18.40 | $18.51 | $18.51 | 1,176,230 |
| 2023-04-18 | $19.05 | $19.06 | $18.65 | $18.71 | $18.71 | 1,612,060 |
| 2023-04-17 | $19.70 | $19.70 | $18.66 | $18.81 | $18.81 | 3,980,980 |
| 2023-04-14 | $20.00 | $20.33 | $19.96 | $20.05 | $20.05 | 1,264,200 |
| 2023-04-13 | $20.45 | $20.45 | $19.99 | $20.00 | $20.00 | 1,150,300 |
| 2023-04-12 | $19.80 | $20.30 | $19.80 | $20.08 | $20.08 | 1,453,900 |
| 2023-04-11 | $20.08 | $20.08 | $19.73 | $19.90 | $19.90 | 1,446,500 |
| 2023-04-10 | $19.40 | $20.29 | $19.32 | $20.10 | $20.10 | 2,975,400 |
| 2023-04-07 | $19.30 | $19.46 | $19.20 | $19.32 | $19.32 | 727,300 |
| 2023-04-06 | $19.16 | $19.34 | $19.06 | $19.25 | $19.25 | 1,146,110 |
| 2023-04-05 | $19.16 | $19.16 | $19.16 | $19.16 | $19.16 | 0 |
| 2023-04-04 | $19.76 | $19.81 | $19.09 | $19.16 | $19.16 | 2,453,600 |
| 2023-04-03 | $19.94 | $19.98 | $19.65 | $19.81 | $19.81 | 1,939,770 |
| 2023-03-31 | $20.00 | $20.08 | $19.71 | $19.99 | $19.99 | 2,246,760 |
| 2023-03-30 | $21.64 | $21.64 | $19.52 | $20.24 | $20.24 | 3,340,460 |
| 2023-03-29 | $19.78 | $19.97 | $19.60 | $19.70 | $19.70 | 873,900 |
| 2023-03-28 | $20.05 | $20.08 | $19.73 | $19.78 | $19.78 | 1,120,000 |
| 2023-03-27 | $20.00 | $20.21 | $19.94 | $20.05 | $20.05 | 1,196,380 |
| 2023-03-24 | $20.17 | $20.44 | $20.09 | $20.22 | $20.22 | 1,466,800 |
| 2023-03-23 | $20.31 | $20.31 | $20.06 | $20.16 | $20.16 | 1,064,900 |
| 2023-03-22 | $20.33 | $20.69 | $20.20 | $20.28 | $20.28 | 1,363,800 |
| 2023-03-21 | $20.10 | $20.46 | $19.93 | $20.46 | $20.46 | 1,389,700 |
| 2023-03-20 | $19.96 | $20.18 | $19.52 | $20.03 | $20.03 | 1,396,270 |
| 2023-03-17 | $19.92 | $20.02 | $19.78 | $19.85 | $19.85 | 1,110,300 |
| 2023-03-16 | $20.12 | $20.12 | $19.61 | $19.70 | $19.70 | 1,482,900 |
| 2023-03-15 | $20.20 | $20.42 | $19.90 | $20.12 | $20.12 | 1,394,100 |
| 2023-03-14 | $20.45 | $20.46 | $19.65 | $20.10 | $20.10 | 2,204,670 |
| 2023-03-13 | $20.58 | $20.77 | $20.17 | $20.35 | $20.35 | 1,848,400 |
| 2023-03-10 | $20.93 | $21.26 | $20.57 | $20.63 | $20.63 | 1,635,380 |
| 2023-03-09 | $21.34 | $21.85 | $21.12 | $21.15 | $21.15 | 1,988,540 |
| 2023-03-08 | $21.07 | $21.20 | $20.90 | $21.06 | $21.06 | 1,357,760 |
| 2023-03-07 | $21.69 | $21.77 | $21.07 | $21.09 | $21.09 | 2,209,040 |
| 2023-03-06 | $21.90 | $22.06 | $21.57 | $21.70 | $21.70 | 1,873,160 |
| 2023-03-03 | $22.05 | $22.05 | $21.61 | $21.84 | $21.84 | 1,650,910 |
| 2023-03-02 | $22.33 | $22.33 | $21.85 | $21.91 | $21.91 | 2,024,520 |
| 2023-03-01 | $22.08 | $22.32 | $21.80 | $22.32 | $22.32 | 2,630,070 |
| 2023-02-28 | $22.01 | $22.24 | $21.65 | $22.05 | $22.05 | 2,684,600 |
| 2023-02-27 | $22.39 | $22.65 | $22.00 | $22.17 | $22.17 | 2,213,560 |
| 2023-02-24 | $23.02 | $23.04 | $22.41 | $22.41 | $22.41 | 2,596,780 |
| 2023-02-23 | $22.91 | $23.03 | $22.56 | $22.94 | $22.94 | 2,776,560 |
| 2023-02-22 | $22.98 | $23.09 | $22.63 | $22.87 | $22.87 | 3,760,760 |
| 2023-02-21 | $22.92 | $23.40 | $22.56 | $23.27 | $23.27 | 6,598,120 |
| 2023-02-20 | $23.02 | $23.26 | $22.46 | $22.92 | $22.92 | 5,422,140 |
| 2023-02-17 | $23.15 | $23.55 | $22.76 | $23.27 | $23.27 | 5,866,320 |
| 2023-02-16 | $23.93 | $24.52 | $23.03 | $23.40 | $23.40 | 12,834,270 |
| 2023-02-15 | $21.38 | $23.47 | $21.38 | $23.47 | $23.47 | 6,867,210 |
| 2023-02-14 | $21.29 | $21.36 | $20.97 | $21.34 | $21.34 | 1,998,420 |
| 2023-02-13 | $21.03 | $21.56 | $21.02 | $21.16 | $21.16 | 2,070,210 |
| 2023-02-10 | $21.30 | $21.34 | $20.85 | $20.90 | $20.90 | 1,724,100 |
| 2023-02-09 | $21.18 | $21.84 | $20.95 | $21.34 | $21.34 | 2,728,560 |
| 2023-02-08 | $20.96 | $21.45 | $20.85 | $21.13 | $21.13 | 3,099,760 |
| 2023-02-07 | $20.74 | $20.88 | $20.50 | $20.87 | $20.87 | 1,477,260 |
| 2023-02-06 | $20.65 | $20.83 | $20.50 | $20.75 | $20.75 | 1,317,370 |
| 2023-02-03 | $20.91 | $20.97 | $20.38 | $20.65 | $20.65 | 1,412,370 |
| 2023-02-02 | $21.15 | $21.15 | $20.73 | $20.91 | $20.91 | 1,864,000 |
| 2023-02-01 | $20.79 | $21.17 | $20.51 | $21.06 | $21.06 | 2,620,360 |
| 2023-01-31 | $20.51 | $20.70 | $20.23 | $20.59 | $20.59 | 1,614,520 |
| 2023-01-30 | $20.20 | $20.76 | $20.20 | $20.57 | $20.57 | 2,796,240 |
| 2023-01-20 | $19.49 | $19.98 | $19.45 | $19.91 | $19.91 | 1,472,900 |
| 2023-01-19 | $19.65 | $19.65 | $19.33 | $19.44 | $19.44 | 832,000 |
| 2023-01-18 | $19.33 | $19.57 | $19.33 | $19.43 | $19.43 | 859,800 |
| 2023-01-17 | $19.27 | $19.58 | $19.19 | $19.30 | $19.30 | 885,200 |
| 2023-01-16 | $19.56 | $19.62 | $19.28 | $19.40 | $19.40 | 1,406,780 |
| 2023-01-13 | $19.45 | $19.79 | $19.21 | $19.38 | $19.38 | 842,900 |
| 2023-01-12 | $19.72 | $19.79 | $19.44 | $19.55 | $19.55 | 840,360 |
| 2023-01-11 | $19.94 | $19.94 | $19.48 | $19.49 | $19.49 | 930,400 |
| 2023-01-10 | $20.24 | $20.24 | $19.59 | $19.80 | $19.80 | 1,335,880 |
| 2023-01-09 | $19.64 | $20.19 | $19.63 | $19.82 | $19.82 | 1,868,550 |
| 2023-01-06 | $19.10 | $19.78 | $19.01 | $19.67 | $19.67 | 2,478,530 |
| 2023-01-05 | $18.75 | $19.19 | $18.66 | $19.10 | $19.10 | 1,504,850 |
| 2023-01-04 | $19.15 | $19.15 | $18.64 | $18.75 | $18.75 | 1,441,500 |
| 2023-01-03 | $18.36 | $19.15 | $18.36 | $19.04 | $19.04 | 1,408,300 |
| 2023-01-02 | $18.53 | $18.53 | $18.53 | $18.53 | $18.53 | 0 |
| 2022-12-30 | $18.60 | $18.89 | $18.46 | $18.53 | $18.53 | 755,000 |
| 2022-12-29 | $18.78 | $18.97 | $18.63 | $18.64 | $18.64 | 682,500 |
| 2022-12-28 | $19.11 | $19.21 | $18.70 | $18.91 | $18.91 | 643,720 |
| 2022-12-27 | $18.98 | $19.12 | $18.74 | $19.11 | $19.11 | 1,350,020 |
| 2022-12-26 | $18.26 | $18.75 | $18.22 | $18.73 | $18.73 | 894,170 |
| 2022-12-23 | $18.13 | $18.46 | $18.01 | $18.26 | $18.26 | 745,920 |
| 2022-12-22 | $18.88 | $18.88 | $18.10 | $18.18 | $18.18 | 1,115,500 |
| 2022-12-21 | $18.95 | $19.06 | $18.59 | $18.73 | $18.73 | 670,200 |
| 2022-12-20 | $18.85 | $19.17 | $18.62 | $18.95 | $18.95 | 891,520 |
| 2022-12-19 | $19.21 | $19.44 | $18.72 | $18.85 | $18.85 | 1,506,210 |
| 2022-12-16 | $20.04 | $20.04 | $19.09 | $19.25 | $19.25 | 2,086,810 |
| 2022-12-15 | $19.91 | $20.08 | $19.50 | $20.08 | $20.08 | 1,056,650 |
| 2022-12-14 | $19.75 | $20.09 | $19.71 | $19.77 | $19.77 | 1,060,600 |
| 2022-12-13 | $20.09 | $20.27 | $19.69 | $19.75 | $19.75 | 1,440,170 |
| 2022-12-12 | $20.42 | $20.42 | $19.96 | $20.08 | $20.08 | 1,123,400 |
| 2022-12-09 | $20.51 | $20.54 | $20.25 | $20.36 | $20.36 | 858,910 |
| 2022-12-08 | $20.70 | $20.80 | $20.44 | $20.51 | $20.51 | 1,177,500 |
| 2022-12-07 | $20.90 | $21.05 | $20.61 | $20.76 | $20.76 | 1,046,500 |
| 2022-12-06 | $20.90 | $21.09 | $20.62 | $20.87 | $20.87 | 1,280,260 |
| 2022-12-05 | $20.70 | $20.96 | $20.30 | $20.96 | $20.96 | 1,495,660 |
| 2022-12-01 | $21.17 | $21.35 | $20.86 | $20.92 | $20.92 | 1,240,110 |
| 2022-11-30 | $20.79 | $21.11 | $20.53 | $21.00 | $21.00 | 1,427,470 |
| 2022-11-29 | $20.50 | $20.85 | $20.41 | $20.79 | $20.79 | 1,286,790 |
| 2022-11-28 | $20.20 | $20.45 | $20.09 | $20.38 | $20.38 | 899,790 |
| 2022-11-25 | $20.86 | $20.92 | $20.46 | $20.52 | $20.52 | 911,840 |
| 2022-11-24 | $20.69 | $21.24 | $20.67 | $20.91 | $20.91 | 1,363,850 |
| 2022-11-23 | $21.00 | $21.05 | $20.38 | $20.69 | $20.69 | 1,167,650 |
| 2022-11-22 | $21.21 | $21.21 | $20.68 | $20.83 | $20.83 | 1,242,750 |
| 2022-11-21 | $21.30 | $21.30 | $20.76 | $21.15 | $21.15 | 1,686,090 |
| 2022-11-18 | $21.80 | $21.91 | $21.12 | $21.16 | $21.16 | 1,530,580 |
| 2022-11-17 | $22.14 | $22.15 | $21.50 | $21.78 | $21.78 | 1,563,500 |
| 2022-11-16 | $22.43 | $22.66 | $22.08 | $22.23 | $22.23 | 1,321,060 |
| 2022-11-15 | $22.02 | $22.52 | $21.97 | $22.43 | $22.43 | 1,488,240 |
| 2022-11-14 | $22.51 | $22.70 | $21.95 | $22.02 | $22.02 | 1,342,870 |
| 2022-11-11 | $23.07 | $23.29 | $22.43 | $22.46 | $22.46 | 1,459,000 |
| 2022-11-10 | $22.94 | $22.98 | $22.39 | $22.44 | $22.44 | 1,443,850 |
| 2022-11-09 | $23.02 | $23.80 | $22.89 | $22.89 | $22.89 | 1,593,600 |
| 2022-11-08 | $23.17 | $23.30 | $22.61 | $23.00 | $23.00 | 1,496,050 |
| 2022-11-07 | $23.00 | $23.26 | $22.80 | $22.89 | $22.89 | 1,900,310 |
| 2022-11-04 | $22.82 | $23.30 | $22.31 | $22.81 | $22.81 | 2,517,280 |
| 2022-11-03 | $22.06 | $22.46 | $21.56 | $22.43 | $22.43 | 1,707,330 |
| 2022-11-02 | $21.83 | $22.42 | $21.66 | $22.06 | $22.06 | 2,375,530 |
| 2022-11-01 | $20.13 | $21.80 | $20.13 | $21.75 | $21.75 | 2,266,640 |
| 2022-10-31 | $19.90 | $20.72 | $19.90 | $20.48 | $20.48 | 1,212,460 |
| 2022-10-28 | $21.56 | $21.56 | $20.34 | $20.37 | $20.37 | 2,139,140 |
| 2022-10-27 | $22.17 | $22.65 | $21.68 | $21.70 | $21.70 | 2,226,650 |
| 2022-10-26 | $22.06 | $22.86 | $21.90 | $22.40 | $22.40 | 2,707,540 |
| 2022-10-25 | $21.16 | $22.28 | $20.88 | $22.18 | $22.18 | 2,575,710 |
| 2022-10-24 | $21.14 | $22.17 | $21.14 | $21.54 | $21.54 | 1,992,590 |
| 2022-10-21 | $21.63 | $21.78 | $21.31 | $21.31 | $21.31 | 985,600 |
| 2022-10-20 | $21.95 | $22.00 | $21.37 | $21.62 | $21.62 | 1,563,900 |
| 2022-10-19 | $21.95 | $22.98 | $21.75 | $22.11 | $22.11 | 2,160,060 |
| 2022-10-18 | $21.88 | $22.28 | $21.70 | $21.95 | $21.95 | 1,762,340 |
| 2022-10-17 | $21.58 | $22.12 | $21.50 | $21.79 | $21.79 | 1,629,330 |
| 2022-10-14 | $21.30 | $22.15 | $21.03 | $21.80 | $21.80 | 2,937,400 |
| 2022-10-13 | $21.06 | $21.52 | $20.64 | $21.23 | $21.23 | 1,466,750 |
| 2022-10-12 | $20.36 | $21.15 | $19.92 | $21.13 | $21.13 | 1,747,250 |
| 2022-10-11 | $20.69 | $20.76 | $19.90 | $20.54 | $20.54 | 1,391,950 |
| 2022-10-10 | $20.70 | $21.39 | $20.00 | $20.15 | $20.15 | 1,136,020 |
| 2022-09-30 | $21.43 | $21.68 | $20.62 | $20.70 | $20.70 | 1,710,000 |
| 2022-09-29 | $21.55 | $21.98 | $21.00 | $21.62 | $21.62 | 2,223,970 |
| 2022-09-28 | $22.73 | $22.73 | $21.20 | $21.34 | $21.34 | 2,620,250 |
| 2022-09-27 | $22.97 | $23.87 | $22.08 | $22.85 | $22.85 | 3,888,360 |
| 2022-09-26 | $22.41 | $23.00 | $22.02 | $22.16 | $22.16 | 2,113,050 |
| 2022-09-23 | $23.35 | $23.35 | $22.11 | $22.39 | $22.39 | 3,054,620 |
| 2022-09-22 | $22.93 | $23.66 | $22.51 | $23.46 | $23.46 | 3,873,360 |
| 2022-09-21 | $23.88 | $23.90 | $22.77 | $23.14 | $23.14 | 5,624,600 |
| 2022-09-20 | $21.50 | $23.38 | $21.50 | $23.38 | $23.38 | 3,053,640 |
| 2022-09-19 | $21.50 | $21.73 | $21.08 | $21.25 | $21.25 | 1,625,900 |
| 2022-09-16 | $22.04 | $22.46 | $21.50 | $21.50 | $21.50 | 1,790,700 |
| 2022-09-15 | $23.19 | $23.39 | $21.94 | $22.23 | $22.23 | 2,192,200 |
| 2022-09-14 | $23.22 | $23.45 | $21.15 | $23.19 | $23.19 | 1,655,560 |
| 2022-09-13 | $23.86 | $24.00 | $23.39 | $23.50 | $23.50 | 1,503,230 |
| 2022-09-12 | $23.66 | $23.66 | $23.66 | $23.66 | $23.66 | 0 |
| 2022-09-09 | $24.00 | $24.10 | $23.22 | $23.66 | $23.66 | 1,415,920 |
| 2022-09-08 | $24.30 | $24.44 | $23.75 | $23.81 | $23.81 | 2,081,930 |
| 2022-09-07 | $24.14 | $24.54 | $23.90 | $24.35 | $24.35 | 2,062,560 |
| 2022-09-06 | $24.05 | $24.40 | $23.86 | $24.18 | $24.18 | 1,949,940 |
| 2022-09-05 | $23.88 | $24.52 | $23.88 | $24.10 | $24.10 | 2,009,400 |
| 2022-09-02 | $23.31 | $24.23 | $22.93 | $23.96 | $23.96 | 2,518,360 |
| 2022-09-01 | $22.70 | $23.58 | $22.66 | $23.17 | $23.17 | 3,000,600 |
| 2022-08-31 | $24.94 | $24.98 | $22.78 | $22.90 | $22.90 | 5,395,350 |
| 2022-08-30 | $25.67 | $25.68 | $24.35 | $24.68 | $24.68 | 4,086,110 |
| 2022-08-29 | $25.65 | $26.30 | $25.50 | $26.19 | $26.19 | 1,804,140 |
| 2022-08-26 | $26.48 | $26.60 | $25.68 | $25.77 | $25.77 | 2,399,200 |
| 2022-08-25 | $26.90 | $26.90 | $25.40 | $26.23 | $26.23 | 2,777,230 |
| 2022-08-24 | $27.80 | $28.19 | $26.39 | $26.40 | $26.40 | 3,176,420 |
| 2022-08-23 | $27.90 | $28.08 | $27.52 | $27.90 | $27.90 | 2,432,380 |
| 2022-08-22 | $27.56 | $28.26 | $26.39 | $27.80 | $27.80 | 3,640,300 |
| 2022-08-19 | $28.86 | $28.88 | $27.20 | $27.31 | $27.31 | 5,496,400 |
| 2022-08-18 | $28.40 | $29.20 | $28.40 | $28.88 | $28.88 | 4,101,260 |
| 2022-08-17 | $29.50 | $29.59 | $28.21 | $28.51 | $28.51 | 4,906,550 |
| 2022-08-16 | $28.00 | $29.46 | $27.84 | $29.28 | $29.28 | 6,346,430 |
| 2022-08-15 | $28.01 | $28.60 | $27.94 | $28.29 | $28.29 | 3,123,630 |
| 2022-08-12 | $28.60 | $29.15 | $28.33 | $28.46 | $28.46 | 3,987,110 |
| 2022-08-11 | $28.50 | $29.22 | $28.46 | $28.75 | $28.75 | 5,448,580 |
| 2022-08-10 | $28.36 | $29.05 | $28.03 | $28.61 | $28.61 | 6,876,280 |
| 2022-08-09 | $28.06 | $28.45 | $27.80 | $28.04 | $28.04 | 4,354,970 |
| 2022-08-08 | $26.53 | $28.50 | $26.30 | $28.05 | $28.05 | 6,963,200 |
| 2022-08-05 | $27.47 | $27.54 | $26.11 | $26.80 | $26.80 | 5,726,550 |
| 2022-08-04 | $26.30 | $27.80 | $26.01 | $27.09 | $27.09 | 7,195,460 |
| 2022-08-03 | $27.90 | $28.88 | $25.91 | $25.99 | $25.99 | 8,717,190 |
| 2022-08-02 | $29.08 | $29.45 | $27.00 | $28.16 | $28.16 | 7,339,350 |
| 2022-08-01 | $28.30 | $29.87 | $28.30 | $29.66 | $29.66 | 8,443,010 |
| 2022-07-29 | $29.00 | $29.35 | $28.39 | $28.74 | $28.74 | 8,048,600 |
| 2022-07-28 | $29.85 | $30.55 | $29.01 | $29.55 | $29.55 | 9,709,660 |
| 2022-07-27 | $29.34 | $30.90 | $28.60 | $29.81 | $29.81 | 13,245,790 |
| 2022-07-26 | $28.00 | $30.50 | $26.80 | $30.00 | $30.00 | 15,003,130 |
| 2022-07-25 | $29.00 | $31.66 | $27.91 | $28.28 | $28.28 | 19,649,870 |
| 2022-07-22 | $26.35 | $28.91 | $26.30 | $28.91 | $28.91 | 16,293,460 |
| 2022-07-21 | $25.59 | $26.70 | $24.85 | $26.28 | $26.28 | 8,129,020 |
| 2022-07-20 | $26.70 | $26.94 | $25.85 | $25.88 | $25.88 | 7,823,770 |
| 2022-07-19 | $25.66 | $27.00 | $25.20 | $26.70 | $26.70 | 10,134,610 |
| 2022-07-18 | $25.42 | $26.03 | $24.68 | $25.66 | $25.66 | 7,897,060 |
| 2022-07-15 | $25.02 | $25.92 | $24.60 | $25.45 | $25.45 | 9,837,790 |
| 2022-07-14 | $23.81 | $25.86 | $23.81 | $25.19 | $25.19 | 9,237,600 |
| 2022-07-13 | $24.13 | $24.36 | $23.29 | $24.20 | $24.20 | 7,798,990 |
| 2022-07-12 | $25.86 | $26.09 | $24.04 | $24.11 | $24.11 | 9,376,630 |
| 2022-07-11 | $25.84 | $26.41 | $25.20 | $25.60 | $25.60 | 9,305,020 |
| 2022-07-08 | $27.60 | $27.88 | $25.48 | $25.67 | $25.67 | 11,845,990 |
| 2022-07-07 | $26.58 | $29.98 | $26.20 | $28.18 | $28.18 | 18,815,840 |
| 2022-07-06 | $25.63 | $27.84 | $24.92 | $27.84 | $27.84 | 19,361,880 |
| 2022-07-05 | $24.99 | $26.30 | $24.30 | $25.31 | $25.31 | 19,332,740 |
| 2022-07-04 | $21.98 | $23.91 | $21.80 | $23.91 | $23.91 | 8,891,140 |
| 2022-07-01 | $21.41 | $22.46 | $21.38 | $21.74 | $21.74 | 4,711,960 |
| 2022-06-30 | $21.03 | $21.84 | $21.03 | $21.31 | $21.31 | 4,399,090 |
| 2022-06-29 | $22.32 | $22.60 | $20.91 | $20.99 | $20.99 | 5,441,890 |
| 2022-06-28 | $21.75 | $22.50 | $21.63 | $22.34 | $22.34 | 5,789,860 |
| 2022-06-27 | $21.29 | $21.98 | $20.85 | $21.63 | $21.63 | 4,777,610 |
| 2022-06-24 | $21.08 | $21.35 | $20.75 | $21.29 | $21.29 | 3,480,110 |
| 2022-06-23 | $20.41 | $21.20 | $20.35 | $21.08 | $21.08 | 3,450,620 |
| 2022-06-22 | $21.01 | $21.14 | $20.45 | $20.48 | $20.48 | 3,074,970 |
| 2022-06-21 | $21.54 | $21.54 | $20.76 | $21.08 | $21.08 | 3,447,570 |
| 2022-06-20 | $22.15 | $22.20 | $21.49 | $21.59 | $21.59 | 5,557,830 |
| 2022-06-17 | $20.63 | $22.17 | $20.63 | $22.02 | $22.02 | 5,331,100 |
| 2022-06-16 | $21.36 | $21.64 | $20.93 | $21.12 | $21.12 | 3,360,390 |
| 2022-06-15 | $21.69 | $22.24 | $21.20 | $21.25 | $21.25 | 6,447,600 |
| 2022-06-14 | $20.87 | $21.85 | $20.56 | $21.79 | $21.79 | 7,855,340 |
| 2022-06-13 | $20.10 | $21.35 | $19.91 | $21.12 | $21.12 | 6,008,830 |
| 2022-06-10 | $19.32 | $20.23 | $19.23 | $20.19 | $20.19 | 3,268,320 |
| 2022-06-09 | $19.95 | $19.99 | $19.29 | $19.40 | $19.40 | 2,707,900 |
| 2022-06-08 | $20.03 | $20.48 | $19.53 | $19.92 | $19.92 | 3,356,740 |
| 2022-06-07 | $20.53 | $20.84 | $19.85 | $20.00 | $20.00 | 3,861,030 |
| 2022-06-06 | $19.36 | $20.57 | $19.26 | $20.45 | $20.45 | 4,909,060 |
| 2022-06-02 | $18.83 | $19.41 | $18.63 | $19.36 | $19.36 | 3,271,270 |
| 2022-06-01 | $19.44 | $19.50 | $18.72 | $18.93 | $18.93 | 3,310,520 |
| 2022-05-31 | $19.32 | $19.49 | $18.90 | $19.39 | $19.39 | 2,637,300 |
| 2022-05-30 | $19.16 | $19.70 | $18.80 | $19.32 | $19.32 | 2,795,930 |
| 2022-05-27 | $19.49 | $19.67 | $18.94 | $19.13 | $19.13 | 2,023,110 |
| 2022-05-26 | $19.66 | $19.69 | $19.03 | $19.49 | $19.49 | 1,942,040 |
| 2022-05-25 | $19.79 | $19.98 | $19.49 | $19.66 | $19.66 | 2,158,940 |
| 2022-05-24 | $20.32 | $20.67 | $19.59 | $19.61 | $19.61 | 3,530,240 |
| 2022-05-23 | $20.30 | $20.49 | $20.01 | $20.40 | $20.40 | 2,984,400 |
| 2022-05-20 | $19.68 | $20.52 | $19.33 | $20.28 | $20.28 | 4,386,650 |
| 2022-05-19 | $19.40 | $19.40 | $19.07 | $19.38 | $19.38 | 2,125,710 |
| 2022-05-18 | $19.31 | $19.78 | $18.93 | $19.51 | $19.51 | 3,028,070 |
| 2022-05-17 | $18.92 | $19.19 | $18.45 | $19.11 | $19.11 | 2,546,030 |
| 2022-05-16 | $18.95 | $19.53 | $18.81 | $18.91 | $18.91 | 2,285,720 |
| 2022-05-13 | $18.96 | $19.07 | $18.60 | $18.77 | $18.77 | 1,603,600 |
| 2022-05-12 | $18.71 | $19.15 | $18.63 | $18.96 | $18.96 | 2,212,730 |
| 2022-05-11 | $18.70 | $19.57 | $18.65 | $19.01 | $19.01 | 2,878,570 |
| 2022-05-10 | $18.34 | $18.77 | $18.20 | $18.68 | $18.68 | 2,216,170 |
| 2022-05-09 | $18.40 | $18.93 | $18.15 | $18.69 | $18.69 | 2,496,300 |
| 2022-05-06 | $18.57 | $18.60 | $18.10 | $18.25 | $18.25 | 2,924,000 |
| 2022-05-05 | $18.44 | $19.08 | $18.25 | $18.80 | $18.80 | 3,146,790 |
| 2022-05-04 | $18.53 | $18.53 | $18.53 | $18.53 | $18.53 | 0 |
| 2022-05-03 | $18.53 | $18.53 | $18.53 | $18.53 | $18.53 | 0 |
| 2022-04-29 | $18.16 | $18.64 | $17.92 | $18.53 | $18.53 | 4,361,050 |
| 2022-04-28 | $18.18 | $18.60 | $17.86 | $18.16 | $18.16 | 5,851,450 |
| 2022-04-27 | $17.65 | $19.60 | $16.93 | $19.30 | $19.30 | 7,730,700 |
| 2022-04-26 | $16.90 | $17.82 | $16.50 | $17.82 | $17.82 | 3,647,190 |
| 2022-04-25 | $17.46 | $17.52 | $16.10 | $16.20 | $16.20 | 2,323,060 |
| 2022-04-22 | $17.92 | $18.06 | $17.58 | $17.73 | $17.73 | 1,357,990 |
| 2022-04-21 | $18.98 | $18.99 | $17.70 | $17.99 | $17.99 | 1,856,170 |
| 2022-04-20 | $19.58 | $19.58 | $18.68 | $18.94 | $18.94 | 1,709,800 |
| 2022-04-19 | $19.47 | $19.76 | $19.15 | $19.39 | $19.39 | 1,653,640 |
| 2022-04-18 | $19.37 | $19.61 | $18.15 | $19.49 | $19.49 | 1,754,130 |
| 2022-04-15 | $19.70 | $19.75 | $19.23 | $19.38 | $19.38 | 1,202,210 |
| 2022-04-14 | $20.16 | $20.23 | $19.70 | $19.75 | $19.75 | 1,567,760 |
| 2022-04-13 | $19.86 | $20.45 | $19.61 | $20.01 | $20.01 | 2,068,800 |
| 2022-04-12 | $19.67 | $20.00 | $19.04 | $20.00 | $20.00 | 1,936,230 |
| 2022-04-11 | $20.20 | $20.32 | $19.05 | $19.21 | $19.21 | 2,630,100 |
| 2022-04-08 | $20.79 | $20.93 | $20.02 | $20.59 | $20.59 | 1,691,210 |
| 2022-04-07 | $21.70 | $21.70 | $20.00 | $20.68 | $20.68 | 2,808,380 |
| 2022-04-06 | $22.22 | $22.41 | $21.48 | $21.70 | $21.70 | 2,117,540 |
| 2022-04-05 | $22.43 | $22.43 | $22.43 | $22.43 | $22.43 | 0 |
| 2022-04-04 | $22.43 | $22.43 | $22.43 | $22.43 | $22.43 | 0 |
| 2022-04-01 | $22.54 | $22.54 | $22.00 | $22.43 | $22.43 | 1,574,980 |
| 2022-03-31 | $23.30 | $23.36 | $22.62 | $22.64 | $22.64 | 1,915,070 |
| 2022-03-30 | $22.90 | $23.66 | $22.65 | $23.40 | $23.40 | 2,498,200 |
| 2022-03-29 | $23.10 | $23.15 | $22.51 | $22.62 | $22.62 | 1,416,910 |
| 2022-03-28 | $23.30 | $23.35 | $22.60 | $23.00 | $23.00 | 1,934,590 |
| 2022-03-25 | $24.79 | $24.85 | $23.22 | $23.38 | $23.38 | 3,996,140 |
| 2022-03-24 | $25.10 | $25.57 | $24.58 | $24.74 | $24.74 | 2,228,800 |
| 2022-03-23 | $25.70 | $25.80 | $25.30 | $25.35 | $25.35 | 1,479,830 |
| 2022-03-22 | $26.18 | $26.37 | $25.46 | $25.61 | $25.61 | 1,669,900 |
| 2022-03-21 | $26.28 | $26.64 | $25.60 | $26.12 | $26.12 | 2,608,560 |
| 2022-03-18 | $24.86 | $26.70 | $24.47 | $25.94 | $25.94 | 3,666,270 |
| 2022-03-17 | $25.70 | $26.24 | $23.38 | $24.85 | $24.85 | 3,666,300 |
| 2022-03-16 | $23.30 | $23.99 | $22.45 | $23.86 | $23.86 | 2,853,350 |
| 2022-03-15 | $23.56 | $24.39 | $23.16 | $23.17 | $23.17 | 2,112,140 |
| 2022-03-14 | $24.96 | $25.27 | $23.69 | $23.75 | $23.75 | 2,521,510 |
| 2022-03-11 | $25.01 | $25.29 | $24.15 | $25.22 | $25.22 | 2,043,510 |
| 2022-03-10 | $26.25 | $26.25 | $25.14 | $25.14 | $25.14 | 1,831,580 |
| 2022-03-09 | $25.75 | $25.99 | $24.00 | $24.99 | $24.99 | 2,263,510 |
| 2022-03-08 | $26.31 | $26.78 | $25.38 | $25.57 | $25.57 | 2,024,640 |
| 2022-03-07 | $27.30 | $27.47 | $26.26 | $26.43 | $26.43 | 1,585,230 |
| 2022-03-04 | $27.80 | $27.80 | $26.70 | $26.85 | $26.85 | 2,357,800 |
| 2022-03-03 | $27.49 | $28.43 | $27.13 | $27.90 | $27.90 | 2,822,440 |
| 2022-03-02 | $27.02 | $27.56 | $26.56 | $27.23 | $27.23 | 1,882,100 |
| 2022-03-01 | $27.58 | $27.58 | $26.83 | $27.06 | $27.06 | 2,222,540 |
| 2022-02-28 | $27.77 | $27.85 | $26.83 | $27.58 | $27.58 | 2,825,020 |
| 2022-02-25 | $26.25 | $28.10 | $26.25 | $27.61 | $27.61 | 5,014,640 |
| 2022-02-24 | $25.97 | $27.14 | $25.60 | $26.41 | $26.41 | 6,418,020 |
| 2022-02-23 | $24.06 | $26.64 | $24.06 | $26.24 | $26.24 | 6,095,860 |
| 2022-02-22 | $24.02 | $24.35 | $23.71 | $24.22 | $24.22 | 2,236,600 |
| 2022-02-21 | $23.76 | $24.25 | $23.31 | $24.08 | $24.08 | 2,040,150 |
| 2022-02-18 | $23.86 | $24.05 | $23.50 | $23.60 | $23.60 | 1,759,700 |
| 2022-02-17 | $24.11 | $24.35 | $23.67 | $24.15 | $24.15 | 1,690,070 |
| 2022-02-16 | $23.70 | $24.10 | $23.22 | $23.93 | $23.93 | 1,936,000 |
| 2022-02-15 | $22.84 | $23.30 | $22.51 | $23.19 | $23.19 | 1,279,600 |
| 2022-02-14 | $22.70 | $23.60 | $22.60 | $22.75 | $22.75 | 1,402,000 |
| 2022-02-11 | $23.62 | $23.65 | $22.71 | $22.83 | $22.83 | 1,575,950 |
| 2022-02-10 | $24.17 | $24.17 | $23.38 | $23.53 | $23.53 | 1,272,340 |
| 2022-02-09 | $24.04 | $24.28 | $23.70 | $24.03 | $24.03 | 1,473,680 |
| 2022-02-08 | $23.78 | $23.98 | $23.05 | $23.94 | $23.94 | 1,268,780 |
| 2022-02-07 | $23.40 | $23.93 | $23.35 | $23.72 | $23.72 | 1,374,680 |
| 2022-02-04 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 0 |
| 2022-02-03 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 0 |
| 2022-02-02 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 0 |
| 2022-02-01 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 0 |
| 2022-01-28 | $22.90 | $23.58 | $22.46 | $23.20 | $23.20 | 2,277,080 |
| 2022-01-27 | $23.96 | $23.98 | $22.70 | $22.72 | $22.72 | 1,758,950 |
| 2022-01-26 | $23.84 | $24.05 | $23.50 | $23.76 | $23.76 | 1,223,700 |
| 2022-01-25 | $24.33 | $24.85 | $23.60 | $23.76 | $23.76 | 1,737,100 |
| 2022-01-24 | $24.37 | $25.00 | $24.11 | $24.59 | $24.59 | 2,050,890 |
| 2022-01-21 | $24.89 | $25.00 | $24.30 | $24.43 | $24.43 | 1,399,840 |
| 2022-01-20 | $26.18 | $26.32 | $24.50 | $24.89 | $24.89 | 2,716,300 |
| 2022-01-19 | $26.50 | $26.68 | $25.80 | $26.10 | $26.10 | 1,298,170 |
| 2022-01-18 | $27.13 | $27.27 | $26.41 | $26.44 | $26.44 | 1,838,600 |
| 2022-01-17 | $27.03 | $27.29 | $26.51 | $26.96 | $26.96 | 1,900,970 |
| 2022-01-14 | $27.77 | $27.77 | $27.05 | $27.08 | $27.08 | 1,486,600 |
| 2022-01-13 | $27.79 | $28.20 | $27.52 | $27.89 | $27.89 | 2,092,180 |
| 2022-01-12 | $26.75 | $28.47 | $26.50 | $28.12 | $28.12 | 4,101,500 |
| 2022-01-11 | $26.10 | $27.53 | $26.10 | $26.75 | $26.75 | 3,112,100 |
| 2022-01-10 | $25.80 | $26.29 | $25.66 | $26.06 | $26.06 | 1,621,160 |
| 2022-01-07 | $26.58 | $26.70 | $25.68 | $25.76 | $25.76 | 1,869,780 |
| 2022-01-06 | $26.05 | $26.88 | $25.94 | $26.58 | $26.58 | 2,119,100 |
| 2022-01-05 | $27.80 | $27.80 | $26.09 | $26.18 | $26.18 | 2,943,690 |
| 2022-01-04 | $27.51 | $28.09 | $27.00 | $27.60 | $27.60 | 3,628,150 |
| 2022-01-03 | $27.42 | $27.42 | $27.42 | $27.42 | $27.42 | 0 |
| 2021-12-31 | $28.21 | $28.57 | $27.31 | $27.42 | $27.42 | 3,137,100 |
| 2021-12-30 | $28.47 | $29.27 | $28.18 | $28.21 | $28.21 | 2,643,850 |
| 2021-12-29 | $28.48 | $28.72 | $28.00 | $28.48 | $28.48 | 2,610,800 |
| 2021-12-28 | $28.00 | $28.90 | $27.81 | $28.40 | $28.40 | 2,866,670 |
| 2021-12-27 | $28.12 | $28.52 | $27.42 | $27.87 | $27.87 | 2,788,300 |
| 2021-12-24 | $29.29 | $29.57 | $28.18 | $28.36 | $28.36 | 3,538,980 |
| 2021-12-23 | $30.00 | $30.18 | $29.33 | $29.42 | $29.42 | 2,915,600 |
| 2021-12-22 | $30.24 | $30.43 | $29.58 | $30.09 | $30.09 | 3,107,920 |
| 2021-12-21 | $30.79 | $30.92 | $29.50 | $30.14 | $30.14 | 3,250,300 |
| 2021-12-20 | $30.62 | $31.09 | $30.00 | $30.72 | $30.72 | 3,189,200 |
| 2021-12-17 | $32.54 | $32.97 | $30.72 | $30.72 | $30.72 | 5,804,200 |
| 2021-12-16 | $34.01 | $34.08 | $32.00 | $32.59 | $32.59 | 7,179,620 |
| 2021-12-15 | $33.97 | $35.96 | $33.41 | $34.40 | $34.40 | 7,467,820 |
| 2021-12-14 | $33.70 | $35.90 | $33.45 | $34.35 | $34.35 | 7,289,780 |
| 2021-12-13 | $34.19 | $34.90 | $33.00 | $34.26 | $34.26 | 7,049,120 |
| 2021-12-10 | $31.98 | $34.73 | $31.41 | $34.38 | $34.38 | 10,750,840 |
| 2021-12-09 | $30.61 | $32.34 | $29.50 | $31.59 | $31.59 | 10,027,540 |
| 2021-12-08 | $29.31 | $31.06 | $29.31 | $29.85 | $29.85 | 9,215,460 |
| 2021-12-07 | $31.99 | $32.32 | $29.27 | $29.27 | $29.27 | 12,959,910 |
| 2021-12-06 | $29.93 | $32.67 | $28.82 | $32.52 | $32.52 | 15,613,020 |
| 2021-12-03 | $29.70 | $29.70 | $29.70 | $29.70 | $29.70 | 3,508,920 |
| 2021-12-02 | $30.16 | $30.16 | $30.16 | $30.16 | $30.16 | 5,297,990 |
| 2021-12-01 | $29.05 | $30.49 | $28.47 | $29.89 | $29.89 | 7,508,150 |
| 2021-11-30 | $30.47 | $30.88 | $28.98 | $29.02 | $29.02 | 5,850,480 |
| 2021-11-29 | $30.01 | $30.90 | $29.77 | $30.48 | $30.48 | 4,964,950 |
| 2021-11-26 | $29.05 | $31.57 | $29.05 | $30.90 | $30.90 | 6,961,650 |
| 2021-11-25 | $30.97 | $30.97 | $29.01 | $29.97 | $29.97 | 5,892,480 |
| 2021-11-24 | $30.15 | $32.50 | $30.10 | $30.60 | $30.60 | 13,793,100 |
| 2021-11-23 | $28.01 | $30.30 | $27.78 | $30.30 | $30.30 | 11,229,470 |
| 2021-11-22 | $28.86 | $28.90 | $27.28 | $28.32 | $28.32 | 9,130,730 |
| 2021-11-19 | $29.53 | $31.22 | $26.51 | $28.95 | $28.95 | 15,488,320 |
| 2021-11-18 | $26.63 | $28.91 | $26.50 | $28.61 | $28.61 | 15,461,410 |
| 2021-11-17 | $24.50 | $27.20 | $24.50 | $26.90 | $26.90 | 9,895,480 |
| 2021-11-16 | $26.01 | $26.05 | $24.47 | $24.89 | $24.89 | 6,915,170 |
| 2021-11-15 | $27.82 | $27.86 | $25.60 | $26.10 | $26.10 | 10,427,140 |
| 2021-11-12 | $27.92 | $28.29 | $27.38 | $27.80 | $27.80 | 5,507,950 |
| 2021-11-11 | $28.54 | $28.54 | $27.25 | $28.10 | $28.10 | 7,119,810 |
| 2021-11-10 | $28.98 | $29.08 | $27.27 | $27.85 | $27.85 | 7,086,860 |
| 2021-11-09 | $28.80 | $29.59 | $27.90 | $29.40 | $29.40 | 9,716,740 |
| 2021-11-08 | $32.00 | $32.80 | $28.80 | $28.99 | $28.99 | 14,228,380 |
| 2021-11-05 | $30.15 | $30.15 | $30.15 | $30.15 | $30.15 | 9,255,960 |
| 2021-11-04 | $29.99 | $30.99 | $29.46 | $30.15 | $30.15 | 5,909,970 |
| 2021-11-03 | $31.30 | $31.30 | $29.05 | $29.80 | $29.80 | 6,626,510 |
| 2021-11-02 | $32.49 | $32.95 | $29.83 | $30.83 | $30.83 | 9,179,290 |
| 2021-11-01 | $33.00 | $34.23 | $31.93 | $32.58 | $32.58 | 6,373,770 |
| 2021-10-29 | $33.29 | $33.99 | $31.68 | $32.94 | $32.94 | 7,028,150 |
| 2021-10-28 | $35.69 | $36.42 | $32.41 | $33.20 | $33.20 | 8,153,810 |
| 2021-10-27 | $35.20 | $37.34 | $34.70 | $35.49 | $35.49 | 5,802,890 |
| 2021-10-26 | $35.70 | $36.42 | $34.63 | $36.09 | $36.09 | 5,932,840 |
| 2021-10-25 | $33.87 | $36.20 | $33.70 | $36.00 | $36.00 | 6,230,750 |
| 2021-10-22 | $37.00 | $37.13 | $34.00 | $34.50 | $34.50 | 7,825,680 |
| 2021-10-21 | $35.48 | $38.28 | $34.58 | $37.15 | $37.15 | 7,717,550 |
| 2021-10-20 | $34.74 | $36.41 | $33.36 | $35.50 | $35.50 | 7,529,540 |
| 2021-10-19 | $32.99 | $35.56 | $31.31 | $34.74 | $34.74 | 10,460,280 |
| 2021-10-18 | $33.17 | $34.73 | $31.81 | $32.56 | $32.56 | 9,428,240 |
| 2021-10-15 | $29.19 | $32.78 | $28.81 | $32.78 | $32.78 | 10,346,880 |
| 2021-10-14 | $29.01 | $30.50 | $27.53 | $29.80 | $29.80 | 9,744,730 |
| 2021-10-13 | $29.94 | $31.70 | $28.74 | $29.30 | $29.30 | 12,152,320 |
| 2021-10-12 | $33.66 | $33.78 | $29.93 | $29.94 | $29.94 | 10,829,340 |
| 2021-10-11 | $33.90 | $35.01 | $32.25 | $33.25 | $33.25 | 12,187,370 |
| 2021-10-08 | $32.20 | $33.90 | $32.11 | $33.90 | $33.90 | 11,268,470 |
| 2021-10-07 | $30.82 | $30.82 | $30.82 | $30.82 | $30.82 | 0 |
| 2021-10-06 | $30.82 | $30.82 | $30.82 | $30.82 | $30.82 | 0 |
| 2021-09-30 | $28.50 | $30.82 | $28.50 | $30.82 | $30.82 | 6,795,630 |
| 2021-09-29 | $28.77 | $29.85 | $27.87 | $28.02 | $28.02 | 8,690,270 |
| 2021-09-28 | $26.26 | $28.77 | $26.20 | $28.77 | $28.77 | 8,424,120 |
| 2021-09-27 | $27.50 | $27.61 | $25.61 | $26.15 | $26.15 | 9,808,760 |
| 2021-09-24 | $26.85 | $28.50 | $26.60 | $27.76 | $27.76 | 15,318,800 |
| 2021-09-23 | $24.00 | $26.85 | $23.85 | $26.85 | $26.85 | 15,738,230 |
| 2021-09-22 | $24.00 | $24.45 | $23.06 | $24.41 | $24.41 | 17,482,300 |
| 2021-09-21 | $24.45 | $24.45 | $24.45 | $24.45 | $24.45 | 0 |
| 2021-09-20 | $24.45 | $24.45 | $24.45 | $24.45 | $24.45 | 0 |
| 2021-09-17 | $22.23 | $24.45 | $22.11 | $24.45 | $24.45 | 16,885,670 |
| 2021-09-16 | $21.65 | $22.82 | $21.20 | $22.23 | $22.23 | 9,599,900 |
| 2021-09-15 | $21.93 | $22.00 | $20.74 | $21.83 | $21.83 | 9,013,660 |
| 2021-09-14 | $23.70 | $24.20 | $21.87 | $21.93 | $21.93 | 15,640,880 |
| 2021-09-13 | $21.12 | $22.75 | $20.83 | $22.75 | $22.75 | 4,191,230 |
| 2021-09-10 | $21.60 | $21.66 | $20.49 | $20.68 | $20.68 | 4,160,900 |
| 2021-09-09 | $21.18 | $21.67 | $20.89 | $21.39 | $21.39 | 3,883,250 |
| 2021-09-08 | $20.65 | $21.68 | $20.30 | $21.18 | $21.18 | 5,887,890 |
| 2021-09-07 | $19.81 | $20.48 | $19.68 | $20.44 | $20.44 | 3,673,400 |
| 2021-09-06 | $19.91 | $20.10 | $19.40 | $19.74 | $19.74 | 1,866,410 |
| 2021-09-03 | $20.07 | $20.58 | $19.35 | $19.93 | $19.93 | 2,715,080 |
| 2021-09-02 | $19.63 | $20.15 | $19.35 | $19.99 | $19.99 | 2,453,500 |
| 2021-09-01 | $20.06 | $20.58 | $19.45 | $19.70 | $19.70 | 3,181,500 |
| 2021-08-31 | $19.75 | $20.03 | $19.25 | $19.90 | $19.90 | 2,621,350 |
| 2021-08-30 | $20.23 | $20.27 | $19.52 | $19.76 | $19.76 | 3,340,400 |
| 2021-08-27 | $19.62 | $20.17 | $19.41 | $20.13 | $20.13 | 3,836,960 |
| 2021-08-26 | $19.27 | $20.06 | $19.27 | $19.68 | $19.68 | 4,047,800 |
| 2021-08-25 | $18.89 | $19.43 | $18.75 | $19.37 | $19.37 | 3,069,250 |
| 2021-08-24 | $18.60 | $19.08 | $18.50 | $19.00 | $19.00 | 2,999,400 |
| 2021-08-23 | $17.97 | $18.66 | $17.93 | $18.60 | $18.60 | 2,653,200 |
| 2021-08-20 | $17.83 | $17.96 | $17.48 | $17.92 | $17.92 | 2,023,200 |
| 2021-08-19 | $18.48 | $18.50 | $17.88 | $18.05 | $18.05 | 1,797,610 |
| 2021-08-18 | $18.19 | $18.67 | $18.07 | $18.45 | $18.45 | 1,905,510 |
| 2021-08-17 | $18.52 | $18.76 | $17.90 | $18.04 | $18.04 | 2,309,600 |
| 2021-08-16 | $19.07 | $19.20 | $18.51 | $18.54 | $18.54 | 3,042,500 |
| 2021-08-13 | $18.71 | $19.18 | $18.50 | $19.07 | $19.07 | 3,448,550 |
| 2021-08-12 | $18.50 | $18.93 | $18.30 | $18.85 | $18.85 | 3,067,630 |
| 2021-08-11 | $17.86 | $18.54 | $17.85 | $18.50 | $18.50 | 3,561,520 |
| 2021-08-10 | $17.67 | $17.88 | $17.64 | $17.86 | $17.86 | 2,389,240 |
| 2021-08-09 | $17.80 | $17.80 | $17.39 | $17.65 | $17.65 | 2,029,600 |
| 2021-08-06 | $17.48 | $17.88 | $17.43 | $17.66 | $17.66 | 2,915,590 |
| 2021-08-05 | $17.91 | $18.09 | $17.38 | $17.43 | $17.43 | 2,587,800 |
| 2021-08-04 | $17.88 | $18.08 | $17.71 | $17.93 | $17.93 | 2,042,900 |
| 2021-08-03 | $17.90 | $18.38 | $17.80 | $17.89 | $17.89 | 2,989,420 |
| 2021-08-02 | $17.94 | $18.39 | $17.72 | $17.89 | $17.89 | 3,510,430 |
| 2021-07-30 | $17.48 | $17.88 | $17.40 | $17.79 | $17.79 | 3,253,200 |
| 2021-07-29 | $17.60 | $17.85 | $17.28 | $17.57 | $17.57 | 5,041,300 |
| 2021-07-28 | $19.27 | $19.27 | $17.63 | $17.63 | $17.63 | 4,413,910 |
| 2021-07-27 | $20.99 | $21.05 | $19.32 | $19.59 | $19.59 | 4,926,710 |
| 2021-07-26 | $20.47 | $22.09 | $20.47 | $20.91 | $20.91 | 7,952,410 |
| 2021-07-23 | $19.73 | $20.36 | $19.60 | $20.27 | $20.27 | 3,037,300 |
| 2021-07-22 | $19.41 | $20.10 | $19.31 | $19.79 | $19.79 | 1,914,400 |
| 2021-07-21 | $19.41 | $19.60 | $19.12 | $19.23 | $19.23 | 1,158,500 |
| 2021-07-20 | $19.20 | $19.45 | $18.99 | $19.24 | $19.24 | 963,700 |
| 2021-07-19 | $19.51 | $19.80 | $19.22 | $19.25 | $19.25 | 2,013,700 |
| 2021-07-16 | $19.45 | $20.08 | $19.43 | $19.49 | $19.49 | 1,659,100 |
| 2021-07-15 | $20.32 | $20.40 | $19.15 | $19.45 | $19.45 | 2,229,470 |
| 2021-07-14 | $20.00 | $20.29 | $19.76 | $20.06 | $20.06 | 2,265,640 |
| 2021-07-13 | $19.78 | $19.93 | $19.42 | $19.82 | $19.82 | 1,934,920 |
| 2021-07-12 | $19.52 | $19.94 | $19.52 | $19.73 | $19.73 | 2,061,110 |
| 2021-07-09 | $19.35 | $19.73 | $19.25 | $19.46 | $19.46 | 1,821,740 |
| 2021-07-08 | $18.91 | $19.70 | $18.72 | $19.36 | $19.36 | 3,616,330 |
| 2021-07-07 | $18.82 | $19.28 | $18.57 | $18.91 | $18.91 | 2,675,200 |
| 2021-07-06 | $18.06 | $19.06 | $17.82 | $18.98 | $18.98 | 4,613,900 |
| 2021-07-05 | $17.11 | $18.09 | $17.10 | $18.06 | $18.06 | 2,072,080 |
| 2021-07-02 | $17.32 | $17.53 | $17.03 | $17.09 | $17.09 | 985,300 |
| 2021-07-01 | $17.38 | $17.39 | $17.17 | $17.32 | $17.32 | 831,700 |
| 2021-06-30 | $17.40 | $17.60 | $17.30 | $17.37 | $17.37 | 840,810 |
| 2021-06-29 | $17.38 | $17.50 | $17.12 | $17.40 | $17.40 | 1,049,900 |
| 2021-06-28 | $17.72 | $17.72 | $17.28 | $17.37 | $17.37 | 1,255,100 |
| 2021-06-25 | $17.87 | $18.11 | $17.52 | $17.66 | $17.66 | 2,071,310 |
| 2021-06-24 | $18.14 | $18.20 | $17.90 | $17.92 | $17.92 | 1,351,400 |
| 2021-06-23 | $18.15 | $18.30 | $18.10 | $18.17 | $18.17 | 942,850 |
| 2021-06-22 | $18.35 | $18.59 | $18.11 | $18.33 | $18.33 | 1,518,670 |
| 2021-06-21 | $18.25 | $18.48 | $17.90 | $18.37 | $18.37 | 1,324,710 |
| 2021-06-18 | $18.70 | $18.70 | $18.06 | $18.17 | $18.17 | 1,633,650 |
| 2021-06-17 | $18.12 | $18.69 | $17.99 | $18.43 | $18.43 | 2,405,280 |
| 2021-06-16 | $18.81 | $18.98 | $18.01 | $18.06 | $18.06 | 3,089,690 |
| 2021-06-15 | $18.60 | $19.44 | $18.31 | $18.72 | $18.72 | 6,189,440 |
| 2021-06-14 | $18.96 | $18.96 | $18.96 | $18.96 | $18.96 | 0 |
| 2021-06-11 | $20.37 | $21.80 | $18.09 | $18.96 | $18.96 | 12,556,930 |
| 2021-06-10 | $18.25 | $20.10 | $18.25 | $20.10 | $20.10 | 7,010,790 |
| 2021-06-09 | $18.02 | $18.81 | $18.02 | $18.27 | $18.27 | 2,541,330 |
| 2021-06-08 | $17.55 | $18.88 | $17.42 | $18.31 | $18.31 | 4,139,810 |
| 2021-06-07 | $16.71 | $17.67 | $16.68 | $17.62 | $17.62 | 4,234,420 |
| 2021-06-04 | $16.65 | $16.74 | $16.48 | $16.61 | $16.61 | 701,540 |
| 2021-06-03 | $16.45 | $16.73 | $16.30 | $16.62 | $16.62 | 1,395,430 |
| 2021-06-02 | $16.27 | $16.58 | $16.27 | $16.45 | $16.45 | 1,175,230 |
| 2021-06-01 | $16.40 | $16.43 | $16.22 | $16.27 | $16.27 | 876,240 |
| 2021-05-31 | $16.29 | $16.42 | $16.06 | $16.34 | $16.34 | 1,086,640 |
| 2021-05-28 | $16.58 | $16.59 | $16.25 | $16.29 | $16.29 | 1,211,600 |
| 2021-05-27 | $16.39 | $16.75 | $16.31 | $16.54 | $16.54 | 2,203,250 |
| 2021-05-26 | $15.95 | $16.66 | $15.85 | $16.41 | $16.41 | 2,593,900 |
| 2021-05-25 | $15.93 | $15.95 | $15.78 | $15.95 | $15.95 | 1,195,760 |
| 2021-05-24 | $15.80 | $15.92 | $15.73 | $15.91 | $15.91 | 968,360 |
| 2021-05-21 | $15.83 | $15.96 | $15.71 | $15.77 | $15.77 | 1,560,560 |
| 2021-05-20 | $16.13 | $16.13 | $15.81 | $15.84 | $15.84 | 3,068,260 |
| 2021-05-19 | $16.40 | $16.60 | $15.79 | $16.27 | $16.27 | 5,531,150 |
| 2021-05-18 | $16.41 | $17.11 | $16.41 | $16.60 | $16.60 | 8,046,940 |
| 2021-05-17 | $20.25 | $21.05 | $18.23 | $18.23 | $18.23 | 5,443,170 |
| 2021-05-14 | $19.38 | $20.26 | $19.38 | $20.25 | $20.25 | 2,162,500 |
| 2021-05-13 | $19.48 | $19.70 | $19.24 | $19.50 | $19.50 | 975,720 |
| 2021-05-12 | $19.38 | $19.54 | $19.28 | $19.48 | $19.48 | 927,200 |
| 2021-05-11 | $19.19 | $19.40 | $19.00 | $19.40 | $19.40 | 975,240 |
| 2021-05-10 | $19.00 | $19.36 | $18.86 | $19.20 | $19.20 | 1,078,900 |
| 2021-05-07 | $18.98 | $19.31 | $18.82 | $19.07 | $19.07 | 984,160 |
| 2021-05-06 | $17.99 | $18.97 | $17.98 | $18.90 | $18.90 | 1,120,750 |
| 2021-05-05 | $17.87 | $17.87 | $17.87 | $17.87 | $17.87 | 0 |
| 2021-05-04 | $17.87 | $17.87 | $17.87 | $17.87 | $17.87 | 0 |
| 2021-04-30 | $18.37 | $18.37 | $17.76 | $17.87 | $17.87 | 1,093,480 |
| 2021-04-29 | $18.30 | $18.69 | $18.23 | $18.44 | $18.44 | 487,400 |
| 2021-04-28 | $18.49 | $18.60 | $18.30 | $18.55 | $18.55 | 232,900 |
| 2021-04-27 | $18.60 | $18.70 | $18.17 | $18.54 | $18.54 | 728,410 |
| 2021-04-26 | $18.68 | $18.90 | $18.49 | $18.51 | $18.51 | 432,700 |
| 2021-04-23 | $18.81 | $18.89 | $18.61 | $18.66 | $18.66 | 541,700 |
| 2021-04-22 | $18.85 | $19.06 | $18.71 | $18.79 | $18.79 | 385,100 |
| 2021-04-21 | $19.23 | $19.23 | $18.70 | $18.96 | $18.96 | 732,700 |
| 2021-04-20 | $18.91 | $19.25 | $18.90 | $19.07 | $19.07 | 789,500 |
| 2021-04-19 | $19.00 | $19.28 | $18.92 | $18.95 | $18.95 | 768,640 |
| 2021-04-16 | $18.60 | $19.42 | $18.59 | $19.06 | $19.06 | 808,130 |
| 2021-04-15 | $18.90 | $18.91 | $18.65 | $18.75 | $18.75 | 726,630 |
| 2021-04-14 | $19.04 | $19.20 | $18.82 | $18.89 | $18.89 | 618,500 |
| 2021-04-13 | $19.29 | $19.48 | $18.97 | $19.02 | $19.02 | 1,108,880 |
| 2021-04-12 | $19.05 | $19.52 | $18.71 | $19.35 | $19.35 | 1,833,890 |
| 2021-04-09 | $19.00 | $19.16 | $18.72 | $19.14 | $19.14 | 879,590 |
| 2021-04-08 | $18.33 | $19.49 | $18.30 | $18.90 | $18.90 | 1,976,680 |
| 2021-04-07 | $18.01 | $18.37 | $17.90 | $18.36 | $18.36 | 862,900 |
| 2021-04-06 | $18.10 | $18.28 | $17.93 | $17.98 | $17.98 | 542,900 |
| 2021-04-05 | $18.08 | $18.08 | $18.08 | $18.08 | $18.08 | 0 |
| 2021-04-02 | $18.40 | $18.45 | $18.08 | $18.08 | $18.08 | 746,150 |
| 2021-04-01 | $18.59 | $18.63 | $18.34 | $18.45 | $18.45 | 700,130 |
| 2021-03-31 | $18.21 | $18.67 | $18.15 | $18.59 | $18.59 | 558,830 |
| 2021-03-30 | $18.05 | $18.34 | $17.78 | $18.21 | $18.21 | 1,047,700 |
| 2021-03-29 | $18.38 | $18.38 | $17.84 | $18.05 | $18.05 | 822,840 |
| 2021-03-26 | $18.05 | $18.37 | $18.05 | $18.37 | $18.37 | 510,000 |
| 2021-03-25 | $18.21 | $18.35 | $17.92 | $18.05 | $18.05 | 984,300 |
| 2021-03-24 | $18.46 | $18.74 | $18.20 | $18.28 | $18.28 | 895,080 |
| 2021-03-23 | $19.18 | $19.20 | $18.50 | $18.52 | $18.52 | 1,006,950 |
| 2021-03-22 | $18.67 | $19.23 | $18.67 | $19.10 | $19.10 | 961,400 |
| 2021-03-19 | $19.26 | $19.26 | $18.66 | $18.66 | $18.66 | 1,624,500 |
| 2021-03-18 | $19.79 | $19.92 | $19.26 | $19.29 | $19.29 | 1,029,530 |
| 2021-03-17 | $19.33 | $19.79 | $19.30 | $19.70 | $19.70 | 1,370,370 |
| 2021-03-16 | $19.25 | $19.45 | $19.12 | $19.33 | $19.33 | 696,900 |
| 2021-03-15 | $19.05 | $19.47 | $19.04 | $19.19 | $19.19 | 936,500 |
| 2021-03-12 | $19.33 | $19.50 | $19.08 | $19.10 | $19.10 | 1,208,000 |
| 2021-03-11 | $18.83 | $19.43 | $18.81 | $19.42 | $19.42 | 1,299,320 |
| 2021-03-10 | $18.98 | $19.03 | $18.72 | $18.86 | $18.86 | 1,215,330 |
| 2021-03-09 | $19.14 | $19.35 | $18.60 | $18.92 | $18.92 | 1,860,600 |
| 2021-03-08 | $19.24 | $19.48 | $19.08 | $19.23 | $19.23 | 1,177,020 |
| 2021-03-05 | $18.61 | $19.28 | $18.50 | $19.21 | $19.21 | 1,900,500 |
| 2021-03-04 | $18.80 | $19.04 | $18.57 | $18.66 | $18.66 | 1,221,900 |
| 2021-03-03 | $19.00 | $19.26 | $18.66 | $18.90 | $18.90 | 1,925,500 |
| 2021-03-02 | $18.31 | $19.15 | $18.20 | $18.98 | $18.98 | 3,317,270 |
| 2021-03-01 | $17.97 | $18.30 | $17.90 | $18.28 | $18.28 | 1,177,970 |
| 2021-02-26 | $17.54 | $18.05 | $17.54 | $17.84 | $17.84 | 982,100 |
| 2021-02-25 | $18.08 | $18.25 | $17.70 | $17.90 | $17.90 | 1,340,900 |
| 2021-02-24 | $17.97 | $18.27 | $17.81 | $18.03 | $18.03 | 1,686,050 |
| 2021-02-23 | $17.70 | $18.11 | $17.66 | $17.90 | $17.90 | 1,906,700 |
| 2021-02-22 | $17.16 | $18.27 | $17.16 | $17.90 | $17.90 | 3,638,400 |
| 2021-02-19 | $16.66 | $17.27 | $16.55 | $17.13 | $17.13 | 1,512,040 |
| 2021-02-18 | $16.60 | $16.92 | $16.55 | $16.71 | $16.71 | 1,002,900 |
| 2021-02-17 | $16.39 | $16.39 | $16.39 | $16.39 | $16.39 | 0 |
| 2021-02-16 | $16.39 | $16.39 | $16.39 | $16.39 | $16.39 | 0 |
| 2021-02-15 | $16.39 | $16.39 | $16.39 | $16.39 | $16.39 | 0 |
| 2021-02-12 | $16.39 | $16.39 | $16.39 | $16.39 | $16.39 | 0 |
| 2021-02-11 | $16.39 | $16.39 | $16.39 | $16.39 | $16.39 | 0 |
| 2021-02-10 | $16.32 | $16.48 | $16.15 | $16.39 | $16.39 | 624,500 |
| 2021-02-09 | $16.60 | $16.60 | $16.22 | $16.28 | $16.28 | 647,600 |
| 2021-02-08 | $15.82 | $16.30 | $15.60 | $16.28 | $16.28 | 1,010,210 |
| 2021-02-05 | $16.12 | $16.25 | $15.80 | $15.83 | $15.83 | 874,390 |
| 2021-02-04 | $16.00 | $16.55 | $15.58 | $16.01 | $16.01 | 1,149,200 |
| 2021-02-03 | $16.17 | $16.29 | $15.75 | $16.13 | $16.13 | 1,130,100 |
| 2021-02-02 | $15.90 | $16.39 | $15.41 | $16.20 | $16.20 | 1,216,830 |
| 2021-02-01 | $15.37 | $15.78 | $15.27 | $15.57 | $15.57 | 661,600 |
| 2021-01-29 | $15.72 | $15.83 | $15.18 | $15.40 | $15.40 | 949,300 |
| 2021-01-28 | $15.53 | $15.71 | $15.31 | $15.60 | $15.60 | 725,500 |
| 2021-01-27 | $15.79 | $15.81 | $15.40 | $15.53 | $15.53 | 725,700 |
| 2021-01-26 | $15.74 | $16.05 | $15.56 | $15.67 | $15.67 | 806,480 |
| 2021-01-25 | $16.25 | $16.37 | $15.76 | $15.78 | $15.78 | 1,214,100 |
| 2021-01-22 | $16.75 | $16.75 | $16.16 | $16.25 | $16.25 | 1,216,500 |
| 2021-01-21 | $16.32 | $17.19 | $16.32 | $16.73 | $16.73 | 2,112,200 |
| 2021-01-20 | $16.54 | $16.83 | $16.00 | $16.31 | $16.31 | 2,046,340 |
| 2021-01-19 | $16.94 | $16.94 | $16.50 | $16.63 | $16.63 | 1,694,830 |
| 2021-01-18 | $16.32 | $17.49 | $16.32 | $16.95 | $16.95 | 3,413,500 |
| 2021-01-15 | $15.05 | $16.54 | $14.99 | $16.32 | $16.32 | 3,135,360 |
| 2021-01-14 | $14.72 | $15.30 | $14.40 | $15.13 | $15.13 | 1,912,410 |
| 2021-01-13 | $15.49 | $15.55 | $14.69 | $14.77 | $14.77 | 2,418,600 |
| 2021-01-12 | $15.58 | $15.83 | $15.28 | $15.49 | $15.49 | 1,281,730 |
| 2021-01-11 | $15.97 | $16.21 | $15.36 | $15.59 | $15.59 | 1,752,100 |
| 2021-01-08 | $16.29 | $16.34 | $15.74 | $15.93 | $15.93 | 1,510,600 |
| 2021-01-07 | $16.80 | $16.85 | $16.18 | $16.28 | $16.28 | 1,832,380 |
| 2021-01-06 | $17.29 | $17.29 | $16.81 | $16.88 | $16.88 | 1,282,280 |
| 2021-01-05 | $17.60 | $17.60 | $17.16 | $17.27 | $17.27 | 1,056,400 |
| 2021-01-04 | $17.24 | $17.78 | $17.17 | $17.63 | $17.63 | 1,133,400 |
| 2021-01-01 | $17.24 | $17.24 | $17.24 | $17.24 | $17.24 | 0 |
| 2020-12-31 | $17.06 | $17.29 | $17.06 | $17.24 | $17.24 | 988,600 |
| 2020-12-30 | $17.05 | $17.25 | $16.98 | $17.09 | $17.09 | 785,830 |
| 2020-12-29 | $17.20 | $17.29 | $17.02 | $17.10 | $17.10 | 851,200 |
| 2020-12-28 | $17.50 | $17.57 | $17.10 | $17.17 | $17.17 | 1,078,850 |
| 2020-12-25 | $16.99 | $17.53 | $16.81 | $17.50 | $17.50 | 1,286,800 |
| 2020-12-24 | $17.18 | $17.48 | $16.71 | $16.83 | $16.83 | 1,441,890 |
| 2020-12-23 | $17.15 | $17.35 | $17.10 | $17.20 | $17.20 | 978,120 |
| 2020-12-22 | $17.88 | $17.88 | $17.15 | $17.15 | $17.15 | 1,509,600 |
| 2020-12-21 | $18.00 | $18.00 | $17.72 | $17.92 | $17.92 | 858,030 |
| 2020-12-18 | $17.87 | $18.10 | $17.81 | $17.93 | $17.93 | 948,700 |
| 2020-12-17 | $17.59 | $17.95 | $17.03 | $17.92 | $17.92 | 1,731,200 |
| 2020-12-16 | $18.10 | $18.16 | $17.53 | $17.59 | $17.59 | 1,552,210 |
| 2020-12-15 | $18.14 | $18.19 | $18.03 | $18.08 | $18.08 | 893,110 |
| 2020-12-14 | $18.26 | $18.38 | $18.03 | $18.21 | $18.21 | 942,300 |
| 2020-12-11 | $18.85 | $18.95 | $18.09 | $18.24 | $18.24 | 1,678,500 |
| 2020-12-10 | $18.87 | $19.00 | $18.66 | $18.78 | $18.78 | 740,200 |
| 2020-12-09 | $19.48 | $19.57 | $18.87 | $18.87 | $18.87 | 1,368,680 |
| 2020-12-08 | $19.62 | $19.75 | $19.45 | $19.45 | $19.45 | 927,700 |
| 2020-12-07 | $19.90 | $20.13 | $19.58 | $19.61 | $19.61 | 1,225,000 |
| 2020-12-04 | $19.50 | $19.97 | $19.32 | $19.94 | $19.94 | 1,636,230 |
| 2020-12-03 | $19.81 | $19.99 | $19.47 | $19.50 | $19.50 | 1,518,030 |
| 2020-12-02 | $19.70 | $20.10 | $19.55 | $19.95 | $19.95 | 1,720,000 |
| 2020-12-01 | $19.68 | $19.79 | $19.41 | $19.63 | $19.63 | 1,145,800 |
| 2020-11-30 | $19.43 | $19.96 | $19.40 | $19.74 | $19.74 | 1,581,700 |
| 2020-11-27 | $19.75 | $19.78 | $19.15 | $19.42 | $19.42 | 1,269,920 |
| 2020-11-26 | $19.88 | $19.93 | $19.56 | $19.70 | $19.70 | 1,127,110 |
| 2020-11-25 | $20.60 | $20.63 | $19.80 | $19.85 | $19.85 | 1,915,910 |
| 2020-11-24 | $20.15 | $20.65 | $19.98 | $20.49 | $20.49 | 2,125,300 |
| 2020-11-23 | $20.00 | $20.70 | $19.83 | $20.25 | $20.25 | 3,188,670 |
| 2020-11-20 | $19.44 | $19.95 | $19.25 | $19.91 | $19.91 | 1,355,300 |
| 2020-11-19 | $19.83 | $19.85 | $19.35 | $19.46 | $19.46 | 1,691,870 |
| 2020-11-18 | $19.75 | $20.20 | $19.75 | $19.92 | $19.92 | 1,208,820 |
| 2020-11-17 | $20.12 | $20.19 | $19.80 | $19.88 | $19.88 | 1,357,070 |
| 2020-11-16 | $19.61 | $20.35 | $19.46 | $20.12 | $20.12 | 2,155,290 |
| 2020-11-13 | $19.30 | $19.82 | $19.20 | $19.48 | $19.48 | 1,244,850 |
| 2020-11-12 | $19.55 | $19.81 | $19.35 | $19.43 | $19.43 | 1,131,040 |
| 2020-11-11 | $19.46 | $20.50 | $19.30 | $19.79 | $19.79 | 2,024,070 |
| 2020-11-10 | $19.53 | $19.77 | $19.32 | $19.48 | $19.48 | 1,469,000 |
| 2020-11-09 | $19.14 | $19.78 | $19.11 | $19.52 | $19.52 | 1,639,620 |
| 2020-11-06 | $18.91 | $19.41 | $18.89 | $19.09 | $19.09 | 1,409,330 |
| 2020-11-05 | $18.85 | $18.89 | $18.67 | $18.88 | $18.88 | 913,300 |
| 2020-11-04 | $18.90 | $18.96 | $18.61 | $18.66 | $18.66 | 759,300 |
| 2020-11-03 | $18.43 | $18.86 | $18.32 | $18.83 | $18.83 | 1,486,700 |
| 2020-11-02 | $18.65 | $18.78 | $18.20 | $18.25 | $18.25 | 1,207,590 |
| 2020-10-30 | $19.26 | $19.26 | $18.50 | $18.59 | $18.59 | 1,271,700 |
| 2020-10-29 | $19.10 | $19.19 | $18.91 | $19.00 | $19.00 | 1,253,640 |
| 2020-10-28 | $19.69 | $19.71 | $19.10 | $19.34 | $19.34 | 1,221,950 |
| 2020-10-27 | $19.67 | $19.80 | $19.56 | $19.69 | $19.69 | 635,300 |
| 2020-10-26 | $20.16 | $20.16 | $19.61 | $19.78 | $19.78 | 1,136,200 |
| 2020-10-23 | $20.13 | $20.26 | $20.00 | $20.04 | $20.04 | 748,240 |
| 2020-10-22 | $20.25 | $20.25 | $19.95 | $20.13 | $20.13 | 784,600 |
| 2020-10-21 | $20.49 | $20.49 | $20.11 | $20.27 | $20.27 | 640,900 |
| 2020-10-20 | $20.20 | $20.49 | $20.00 | $20.48 | $20.48 | 867,300 |
| 2020-10-19 | $20.65 | $20.73 | $20.28 | $20.31 | $20.31 | 824,070 |
| 2020-10-16 | $20.46 | $20.68 | $20.26 | $20.59 | $20.59 | 901,200 |
| 2020-10-15 | $20.95 | $21.01 | $20.46 | $20.55 | $20.55 | 1,085,400 |
| 2020-10-14 | $21.03 | $21.05 | $20.81 | $20.85 | $20.85 | 1,045,940 |
| 2020-10-13 | $21.25 | $21.30 | $20.95 | $21.04 | $21.04 | 1,254,540 |
| 2020-10-12 | $20.91 | $21.33 | $20.73 | $21.22 | $21.22 | 1,710,100 |
| 2020-10-09 | $20.43 | $20.83 | $20.43 | $20.58 | $20.58 | 948,500 |
| 2020-10-08 | $20.23 | $20.23 | $20.23 | $20.23 | $20.23 | 0 |
| 2020-10-07 | $20.23 | $20.23 | $20.23 | $20.23 | $20.23 | 0 |
| 2020-10-06 | $20.23 | $20.23 | $20.23 | $20.23 | $20.23 | 0 |
| 2020-10-05 | $20.23 | $20.23 | $20.23 | $20.23 | $20.23 | 0 |
| 2020-10-02 | $20.23 | $20.23 | $20.23 | $20.23 | $20.23 | 0 |
| 2020-10-01 | $20.23 | $20.23 | $20.23 | $20.23 | $20.23 | 0 |
| 2020-09-30 | $20.47 | $20.48 | $19.94 | $20.23 | $20.23 | 841,270 |
| 2020-09-29 | $20.37 | $20.59 | $20.34 | $20.34 | $20.34 | 786,970 |
| 2020-09-28 | $20.55 | $20.55 | $20.26 | $20.33 | $20.33 | 511,330 |
| 2020-09-25 | $20.70 | $20.79 | $20.27 | $20.44 | $20.44 | 1,095,430 |
| 2020-09-24 | $21.21 | $21.21 | $20.56 | $20.72 | $20.72 | 1,544,900 |
| 2020-09-23 | $21.56 | $21.73 | $21.30 | $21.42 | $21.42 | 1,212,300 |
| 2020-09-22 | $21.75 | $21.89 | $21.50 | $21.65 | $21.65 | 1,071,800 |
| 2020-09-21 | $21.97 | $22.09 | $21.75 | $21.88 | $21.88 | 1,104,700 |
| 2020-09-18 | $21.86 | $22.03 | $21.58 | $21.95 | $21.95 | 1,029,200 |
| 2020-09-17 | $21.55 | $21.94 | $21.32 | $21.80 | $21.80 | 1,022,370 |
| 2020-09-16 | $21.66 | $21.79 | $21.40 | $21.56 | $21.56 | 792,700 |
| 2020-09-15 | $22.10 | $22.16 | $21.63 | $21.77 | $21.77 | 1,443,000 |
| 2020-09-14 | $22.22 | $22.55 | $21.88 | $22.08 | $22.08 | 1,674,400 |
| 2020-09-11 | $21.75 | $22.62 | $21.75 | $22.10 | $22.10 | 2,031,660 |
| 2020-09-10 | $22.50 | $22.50 | $21.28 | $21.39 | $21.39 | 2,010,100 |
| 2020-09-09 | $22.73 | $23.06 | $22.20 | $22.32 | $22.32 | 2,186,200 |
| 2020-09-08 | $22.65 | $22.86 | $22.44 | $22.77 | $22.77 | 1,509,000 |
| 2020-09-07 | $22.98 | $23.18 | $22.56 | $22.60 | $22.60 | 2,036,310 |
| 2020-09-04 | $22.70 | $23.21 | $22.40 | $22.94 | $22.94 | 1,996,410 |
| 2020-09-03 | $23.09 | $23.13 | $22.81 | $22.88 | $22.88 | 1,525,830 |
| 2020-09-02 | $22.69 | $23.58 | $22.66 | $23.17 | $23.17 | 3,667,000 |
| 2020-09-01 | $22.03 | $22.94 | $22.02 | $22.63 | $22.63 | 2,425,660 |
| 2020-08-31 | $22.00 | $22.37 | $22.00 | $22.07 | $22.07 | 1,351,200 |
| 2020-08-28 | $21.79 | $22.08 | $21.61 | $22.04 | $22.04 | 1,457,800 |
| 2020-08-27 | $22.30 | $22.30 | $21.51 | $21.90 | $21.90 | 2,759,650 |
| 2020-08-26 | $22.88 | $23.06 | $22.38 | $22.42 | $22.42 | 2,046,600 |
| 2020-08-25 | $22.60 | $23.17 | $22.43 | $23.09 | $23.09 | 2,467,230 |
| 2020-08-24 | $22.91 | $22.95 | $22.41 | $22.69 | $22.69 | 1,642,600 |
| 2020-08-21 | $22.75 | $23.15 | $22.75 | $22.88 | $22.88 | 1,741,100 |
| 2020-08-20 | $22.66 | $23.10 | $22.28 | $22.85 | $22.85 | 1,746,830 |
| 2020-08-19 | $23.41 | $23.41 | $22.68 | $22.68 | $22.68 | 2,665,700 |
| 2020-08-18 | $23.55 | $23.67 | $23.20 | $23.36 | $23.36 | 2,727,250 |
| 2020-08-17 | $23.42 | $23.62 | $23.12 | $23.60 | $23.60 | 2,904,810 |
| 2020-08-14 | $23.48 | $23.51 | $23.00 | $23.38 | $23.38 | 2,330,350 |
| 2020-08-13 | $23.90 | $23.93 | $23.41 | $23.41 | $23.41 | 5,028,830 |
| 2020-08-12 | $24.50 | $24.92 | $24.08 | $24.65 | $24.65 | 7,325,980 |
| 2020-08-11 | $24.93 | $25.46 | $24.61 | $24.63 | $24.63 | 11,102,490 |
| 2020-08-10 | $23.23 | $24.09 | $23.08 | $24.05 | $24.05 | 4,145,130 |
| 2020-08-07 | $23.50 | $23.50 | $22.71 | $23.39 | $23.39 | 4,028,410 |
| 2020-08-06 | $23.65 | $24.43 | $23.52 | $23.72 | $23.72 | 4,686,500 |
| 2020-08-05 | $23.67 | $23.69 | $23.07 | $23.30 | $23.30 | 3,144,340 |
| 2020-08-04 | $24.13 | $24.36 | $23.63 | $23.65 | $23.65 | 3,205,500 |
| 2020-08-03 | $23.60 | $24.15 | $23.60 | $24.06 | $24.06 | 4,082,110 |
| 2020-07-31 | $23.60 | $23.78 | $23.25 | $23.57 | $23.57 | 2,904,270 |
| 2020-07-30 | $23.73 | $24.04 | $23.54 | $23.67 | $23.67 | 3,245,050 |
| 2020-07-29 | $23.48 | $23.90 | $23.05 | $23.80 | $23.80 | 4,374,880 |
| 2020-07-28 | $24.11 | $24.50 | $23.21 | $23.84 | $23.84 | 6,101,330 |
| 2020-07-27 | $22.82 | $23.90 | $21.88 | $23.89 | $23.89 | 6,392,240 |
| 2020-07-24 | $22.55 | $23.95 | $22.55 | $22.57 | $22.57 | 5,571,810 |
| 2020-07-23 | $22.49 | $22.98 | $22.30 | $22.72 | $22.72 | 2,090,610 |
| 2020-07-22 | $22.84 | $23.22 | $22.65 | $22.72 | $22.72 | 2,507,300 |
| 2020-07-21 | $22.77 | $22.92 | $22.31 | $22.65 | $22.65 | 1,843,900 |
| 2020-07-20 | $21.90 | $22.79 | $21.90 | $22.74 | $22.74 | 3,057,210 |
| 2020-07-17 | $21.95 | $22.28 | $21.53 | $21.80 | $21.80 | 2,628,800 |
| 2020-07-16 | $23.11 | $23.18 | $21.80 | $21.93 | $21.93 | 3,347,220 |
| 2020-07-15 | $23.88 | $24.10 | $22.76 | $22.76 | $22.76 | 3,385,000 |
| 2020-07-14 | $24.15 | $24.53 | $23.33 | $23.80 | $23.80 | 4,555,310 |
| 2020-07-13 | $23.73 | $24.37 | $23.59 | $24.14 | $24.14 | 4,417,440 |
| 2020-07-10 | $23.92 | $24.82 | $23.60 | $23.63 | $23.63 | 5,772,000 |
| 2020-07-09 | $23.39 | $23.98 | $23.11 | $23.80 | $23.80 | 5,185,320 |
| 2020-07-08 | $22.80 | $23.64 | $22.80 | $23.25 | $23.25 | 4,902,400 |
| 2020-07-07 | $23.80 | $24.24 | $22.71 | $23.10 | $23.10 | 5,895,500 |
| 2020-07-06 | $21.88 | $23.60 | $21.52 | $23.50 | $23.50 | 6,043,540 |
| 2020-07-03 | $21.18 | $22.00 | $21.00 | $21.50 | $21.50 | 2,966,100 |
| 2020-07-02 | $20.86 | $21.21 | $20.66 | $21.11 | $21.11 | 1,951,500 |
| 2020-07-01 | $20.62 | $20.95 | $20.58 | $20.95 | $20.95 | 2,111,900 |
| 2020-06-30 | $20.30 | $20.60 | $20.30 | $20.58 | $20.58 | 1,588,200 |
| 2020-06-29 | $20.04 | $20.45 | $19.92 | $20.24 | $20.24 | 1,345,650 |
| 2020-06-26 | $20.08 | $20.08 | $20.08 | $20.08 | $20.08 | 0 |
| 2020-06-25 | $20.08 | $20.08 | $20.08 | $20.08 | $20.08 | 0 |
| 2020-06-24 | $20.07 | $20.18 | $19.93 | $20.08 | $20.08 | 1,185,200 |
| 2020-06-23 | $20.24 | $20.29 | $19.96 | $20.06 | $20.06 | 1,626,580 |
| 2020-06-22 | $20.30 | $20.35 | $20.10 | $20.22 | $20.22 | 1,258,300 |
| 2020-06-19 | $20.20 | $20.39 | $20.10 | $20.19 | $20.19 | 1,250,600 |
| 2020-06-18 | $20.19 | $20.50 | $20.18 | $20.23 | $20.23 | 1,308,000 |
| 2020-06-17 | $20.11 | $20.45 | $20.11 | $20.18 | $20.18 | 1,790,680 |
| 2020-06-16 | $19.95 | $20.17 | $19.84 | $20.11 | $20.11 | 1,603,380 |
| 2020-06-15 | $20.26 | $20.35 | $19.70 | $19.73 | $19.73 | 2,284,700 |
| 2020-06-12 | $20.46 | $20.46 | $20.02 | $20.26 | $20.26 | 2,484,000 |
| 2020-06-11 | $20.68 | $20.94 | $20.53 | $20.73 | $20.73 | 1,027,500 |
| 2020-06-10 | $21.19 | $21.19 | $20.64 | $20.72 | $20.72 | 1,452,350 |
| 2020-06-09 | $21.59 | $21.69 | $21.14 | $21.25 | $21.25 | 1,707,400 |
| 2020-06-08 | $21.04 | $21.62 | $20.92 | $21.62 | $21.62 | 2,041,600 |
| 2020-06-05 | $20.88 | $20.96 | $20.66 | $20.90 | $20.90 | 1,020,000 |
| 2020-06-04 | $21.11 | $21.24 | $20.88 | $20.92 | $20.92 | 1,026,300 |
| 2020-06-03 | $21.37 | $21.45 | $21.07 | $21.08 | $21.08 | 1,373,980 |
| 2020-06-02 | $20.91 | $21.44 | $20.81 | $21.34 | $21.34 | 1,888,800 |
| 2020-06-01 | $20.49 | $20.98 | $20.33 | $20.88 | $20.88 | 1,628,100 |
| 2020-05-29 | $20.20 | $20.51 | $20.10 | $20.28 | $20.28 | 956,800 |
| 2020-05-28 | $20.67 | $20.88 | $20.08 | $20.39 | $20.33 | 1,494,400 |
| 2020-05-27 | $20.83 | $21.01 | $20.63 | $20.78 | $20.72 | 1,423,050 |
| 2020-05-26 | $20.62 | $20.98 | $20.47 | $20.83 | $20.77 | 1,179,700 |
| 2020-05-25 | $20.82 | $20.82 | $20.30 | $20.40 | $20.34 | 1,090,350 |
| 2020-05-22 | $21.46 | $21.65 | $20.61 | $20.68 | $20.62 | 2,243,350 |
| 2020-05-21 | $22.01 | $22.20 | $21.31 | $21.42 | $21.36 | 2,183,900 |
| 2020-05-20 | $22.68 | $23.15 | $21.88 | $22.06 | $21.99 | 3,530,040 |
| 2020-05-19 | $22.19 | $23.25 | $21.97 | $23.15 | $23.08 | 4,464,110 |
| 2020-05-18 | $22.27 | $23.00 | $22.01 | $22.41 | $22.34 | 3,769,310 |
| 2020-05-15 | $22.07 | $22.38 | $21.66 | $22.27 | $22.20 | 2,550,600 |
| 2020-05-14 | $21.97 | $22.38 | $21.70 | $21.98 | $21.92 | 1,587,200 |
| 2020-05-13 | $21.90 | $22.22 | $21.62 | $22.11 | $22.04 | 1,913,830 |
| 2020-05-12 | $21.86 | $22.40 | $21.37 | $21.82 | $21.76 | 2,092,700 |
| 2020-05-11 | $21.83 | $22.64 | $21.65 | $21.97 | $21.91 | 3,499,300 |
| 2020-05-08 | $21.80 | $22.19 | $21.60 | $21.80 | $21.74 | 3,356,590 |
| 2020-05-07 | $21.60 | $23.28 | $21.58 | $21.81 | $21.75 | 7,624,940 |
| 2020-05-06 | $19.36 | $21.31 | $19.00 | $21.31 | $21.25 | 2,636,800 |
| 2020-05-05 | $19.37 | $19.37 | $19.37 | $19.37 | $19.31 | 0 |
| 2020-05-04 | $19.37 | $19.37 | $19.37 | $19.37 | $19.31 | 0 |
| 2020-05-01 | $19.37 | $19.37 | $19.37 | $19.37 | $19.31 | 0 |
| 2020-04-30 | $19.20 | $19.60 | $19.00 | $19.37 | $19.31 | 1,556,100 |
| 2020-04-29 | $18.89 | $19.10 | $18.68 | $18.88 | $18.82 | 1,143,800 |
| 2020-04-28 | $19.80 | $19.86 | $18.33 | $18.89 | $18.83 | 2,344,810 |
| 2020-04-27 | $19.91 | $20.15 | $19.61 | $19.72 | $19.66 | 1,069,000 |
| 2020-04-24 | $20.38 | $20.49 | $19.84 | $19.91 | $19.85 | 1,791,800 |
| 2020-04-23 | $20.78 | $20.81 | $20.38 | $20.38 | $20.32 | 1,482,200 |
| 2020-04-22 | $20.38 | $20.75 | $20.28 | $20.72 | $20.66 | 1,235,100 |
| 2020-04-21 | $21.10 | $21.10 | $20.51 | $20.66 | $20.60 | 1,522,200 |
| 2020-04-20 | $20.79 | $21.15 | $20.53 | $21.09 | $21.03 | 1,417,800 |
| 2020-04-17 | $20.67 | $21.14 | $20.67 | $20.81 | $20.75 | 1,787,900 |
| 2020-04-16 | $20.87 | $20.87 | $20.36 | $20.62 | $20.56 | 1,580,530 |
| 2020-04-15 | $21.06 | $21.09 | $20.54 | $20.84 | $20.78 | 1,673,600 |
| 2020-04-14 | $20.48 | $20.74 | $20.29 | $20.69 | $20.63 | 1,241,660 |
| 2020-04-13 | $20.68 | $20.73 | $20.15 | $20.27 | $20.21 | 1,436,800 |
| 2020-04-10 | $21.58 | $21.58 | $20.70 | $20.82 | $20.76 | 1,683,190 |
| 2020-04-09 | $21.59 | $21.89 | $21.31 | $21.41 | $21.35 | 1,839,500 |
| 2020-04-08 | $20.93 | $21.87 | $20.81 | $21.59 | $21.53 | 2,686,300 |
| 2020-04-07 | $20.70 | $21.20 | $20.45 | $20.93 | $20.87 | 2,436,900 |
| 2020-04-06 | $20.14 | $20.14 | $20.14 | $20.14 | $20.08 | 0 |
| 2020-04-03 | $20.43 | $20.53 | $20.02 | $20.14 | $20.08 | 1,413,300 |
| 2020-04-02 | $19.88 | $20.47 | $19.73 | $20.45 | $20.39 | 1,693,400 |
| 2020-04-01 | $20.14 | $20.43 | $19.90 | $19.97 | $19.91 | 1,356,690 |
| 2020-03-31 | $20.30 | $20.38 | $19.94 | $20.07 | $20.01 | 1,444,900 |
| 2020-03-30 | $20.79 | $20.79 | $19.93 | $20.13 | $20.07 | 2,383,270 |
| 2020-03-27 | $21.60 | $21.60 | $21.00 | $21.10 | $21.04 | 1,218,900 |
| 2020-03-26 | $21.45 | $21.67 | $21.15 | $21.22 | $21.16 | 1,519,170 |
| 2020-03-25 | $21.65 | $21.74 | $21.39 | $21.58 | $21.52 | 2,163,110 |
| 2020-03-24 | $21.33 | $21.41 | $20.48 | $21.18 | $21.12 | 2,330,700 |
| 2020-03-23 | $21.28 | $21.65 | $20.75 | $20.85 | $20.79 | 2,002,700 |
| 2020-03-20 | $21.96 | $22.22 | $21.63 | $22.03 | $21.97 | 2,071,300 |
| 2020-03-19 | $21.45 | $21.88 | $21.10 | $21.74 | $21.68 | 2,082,500 |
| 2020-03-18 | $21.85 | $22.46 | $21.38 | $21.46 | $21.40 | 2,203,810 |
| 2020-03-17 | $22.20 | $22.50 | $21.31 | $21.70 | $21.64 | 2,535,730 |
| 2020-03-16 | $23.49 | $23.65 | $22.00 | $22.12 | $22.05 | 2,722,410 |
| 2020-03-13 | $22.01 | $23.50 | $22.01 | $23.30 | $23.23 | 3,055,370 |
| 2020-03-12 | $23.80 | $24.14 | $23.29 | $23.70 | $23.63 | 2,499,170 |
| 2020-03-11 | $24.55 | $25.10 | $24.03 | $24.04 | $23.97 | 3,236,800 |
| 2020-03-10 | $23.24 | $24.51 | $22.90 | $24.40 | $24.33 | 3,654,110 |
| 2020-03-09 | $25.40 | $25.40 | $23.46 | $23.83 | $23.76 | 5,780,030 |
| 2020-03-06 | $25.83 | $26.00 | $25.42 | $25.78 | $25.70 | 3,081,410 |
| 2020-03-05 | $26.52 | $26.60 | $25.75 | $26.06 | $25.98 | 3,632,520 |
| 2020-03-04 | $26.15 | $26.45 | $25.50 | $26.06 | $25.98 | 3,544,800 |
| 2020-03-03 | $26.64 | $27.55 | $26.00 | $26.30 | $26.22 | 5,127,180 |
| 2020-03-02 | $26.19 | $26.76 | $25.58 | $26.38 | $26.30 | 6,865,200 |
| 2020-02-28 | $27.34 | $28.58 | $25.91 | $26.12 | $26.04 | 6,694,170 |
| 2020-02-27 | $27.51 | $28.85 | $27.01 | $28.58 | $28.50 | 9,897,600 |
| 2020-02-26 | $27.20 | $27.76 | $26.50 | $26.91 | $26.83 | 5,409,490 |
| 2020-02-25 | $25.89 | $28.50 | $24.88 | $27.90 | $27.82 | 11,717,830 |
| 2020-02-24 | $25.50 | $27.15 | $24.88 | $26.77 | $26.69 | 7,574,880 |
| 2020-02-21 | $25.00 | $25.39 | $24.60 | $25.15 | $25.08 | 4,689,030 |
| 2020-02-20 | $24.60 | $25.00 | $24.35 | $24.81 | $24.74 | 4,189,230 |
| 2020-02-19 | $24.46 | $25.48 | $23.61 | $24.94 | $24.87 | 7,286,170 |
| 2020-02-18 | $23.02 | $24.43 | $23.01 | $23.96 | $23.89 | 5,189,050 |
| 2020-02-17 | $21.93 | $22.99 | $21.93 | $22.99 | $22.92 | 3,987,500 |
| 2020-02-14 | $22.28 | $22.41 | $21.71 | $21.90 | $21.84 | 2,763,000 |
| 2020-02-13 | $23.00 | $23.00 | $22.17 | $22.19 | $22.12 | 3,126,900 |
| 2020-02-12 | $22.49 | $22.89 | $22.20 | $22.89 | $22.82 | 3,185,100 |
| 2020-02-11 | $22.78 | $23.00 | $22.30 | $22.52 | $22.45 | 2,716,800 |
| 2020-02-10 | $22.55 | $22.88 | $22.18 | $22.83 | $22.76 | 3,072,600 |
| 2020-02-07 | $21.30 | $22.96 | $21.30 | $22.61 | $22.54 | 4,547,990 |
| 2020-02-06 | $21.50 | $21.77 | $21.04 | $21.51 | $21.45 | 4,425,760 |
| 2020-02-05 | $20.79 | $21.85 | $20.79 | $21.39 | $21.33 | 4,910,160 |
| 2020-02-04 | $20.52 | $21.45 | $20.52 | $21.07 | $21.01 | 9,100,030 |
| 2020-02-03 | $22.80 | $22.80 | $22.80 | $22.80 | $22.73 | 653,800 |
| 2020-01-31 | $25.33 | $25.33 | $25.33 | $25.33 | $25.26 | 0 |
| 2020-01-30 | $25.33 | $25.33 | $25.33 | $25.33 | $25.26 | 0 |
| 2020-01-29 | $25.33 | $25.33 | $25.33 | $25.33 | $25.26 | 0 |
| 2020-01-28 | $25.33 | $25.33 | $25.33 | $25.33 | $25.26 | 0 |
| 2020-01-27 | $25.33 | $25.33 | $25.33 | $25.33 | $25.26 | 0 |
| 2020-01-24 | $25.33 | $25.33 | $25.33 | $25.33 | $25.26 | 0 |
| 2020-01-23 | $26.51 | $27.08 | $24.70 | $25.33 | $25.26 | 5,790,510 |
| 2020-01-22 | $27.70 | $27.70 | $26.92 | $27.32 | $27.24 | 3,230,540 |
| 2020-01-21 | $28.60 | $28.60 | $27.38 | $27.67 | $27.59 | 3,557,170 |
| 2020-01-20 | $28.90 | $29.09 | $28.12 | $28.63 | $28.55 | 3,486,900 |
| 2020-01-17 | $28.80 | $29.60 | $28.33 | $28.90 | $28.81 | 4,710,900 |
| 2020-01-16 | $29.13 | $29.45 | $28.66 | $29.17 | $29.08 | 5,515,910 |
| 2020-01-15 | $27.95 | $29.99 | $27.75 | $29.52 | $29.43 | 10,765,660 |
| 2020-01-14 | $26.59 | $28.89 | $26.48 | $28.07 | $27.99 | 10,519,850 |
| 2020-01-13 | $26.29 | $26.38 | $25.68 | $26.36 | $26.28 | 2,356,100 |
| 2020-01-10 | $26.76 | $26.97 | $26.03 | $26.24 | $26.16 | 2,932,200 |
| 2020-01-09 | $26.65 | $27.05 | $26.58 | $26.76 | $26.68 | 2,422,670 |
| 2020-01-08 | $27.22 | $27.22 | $26.40 | $26.55 | $26.47 | 3,751,570 |
| 2020-01-07 | $27.23 | $27.40 | $26.87 | $27.25 | $27.17 | 3,483,350 |
| 2020-01-06 | $26.72 | $27.45 | $26.52 | $27.34 | $27.26 | 4,360,590 |
| 2020-01-03 | $26.30 | $26.76 | $25.97 | $26.76 | $26.68 | 3,839,670 |
| 2020-01-02 | $25.99 | $26.26 | $25.70 | $26.14 | $26.06 | 2,798,670 |
| 2020-01-01 | $25.81 | $25.81 | $25.81 | $25.81 | $25.73 | 0 |
| 2019-12-31 | $26.07 | $26.20 | $25.80 | $25.81 | $25.73 | 1,805,150 |
| 2019-12-30 | $25.73 | $26.04 | $25.27 | $25.95 | $25.87 | 2,200,480 |
| 2019-12-27 | $26.20 | $26.76 | $25.95 | $26.12 | $26.04 | 3,195,870 |
| 2019-12-26 | $25.48 | $26.40 | $25.20 | $26.32 | $26.24 | 3,789,400 |
| 2019-12-25 | $25.45 | $25.70 | $25.16 | $25.40 | $25.33 | 2,231,930 |
| 2019-12-24 | $25.39 | $25.67 | $24.80 | $25.44 | $25.36 | 3,254,320 |
| 2019-12-23 | $26.89 | $26.89 | $25.03 | $25.19 | $25.12 | 3,495,810 |
| 2019-12-20 | $26.99 | $27.75 | $26.73 | $26.85 | $26.77 | 3,395,450 |
| 2019-12-19 | $27.20 | $27.20 | $26.58 | $26.80 | $26.72 | 2,589,500 |
| 2019-12-18 | $27.35 | $27.43 | $26.96 | $26.97 | $26.89 | 3,280,850 |
| 2019-12-17 | $27.36 | $27.95 | $27.30 | $27.45 | $27.37 | 4,428,710 |
| 2019-12-16 | $27.31 | $27.95 | $27.06 | $27.55 | $27.47 | 5,135,810 |
| 2019-12-13 | $26.27 | $27.48 | $26.03 | $27.29 | $27.21 | 5,805,200 |
| 2019-12-12 | $26.31 | $26.47 | $26.00 | $26.07 | $25.99 | 2,834,820 |
| 2019-12-11 | $26.75 | $26.75 | $26.04 | $26.23 | $26.15 | 3,419,090 |
| 2019-12-10 | $26.50 | $27.03 | $26.47 | $26.83 | $26.75 | 3,456,540 |
| 2019-12-09 | $26.70 | $27.12 | $26.45 | $26.67 | $26.59 | 3,854,130 |
| 2019-12-06 | $27.15 | $27.21 | $26.56 | $26.70 | $26.62 | 4,590,960 |
| 2019-12-05 | $28.00 | $28.06 | $27.13 | $27.31 | $27.23 | 5,433,820 |
| 2019-12-04 | $27.64 | $28.05 | $27.00 | $27.83 | $27.75 | 6,449,010 |
| 2019-12-03 | $25.83 | $28.18 | $25.48 | $27.65 | $27.57 | 8,695,840 |
| 2019-12-02 | $26.74 | $26.75 | $25.79 | $26.00 | $25.92 | 5,641,870 |
| 2019-11-29 | $24.70 | $27.38 | $24.62 | $26.98 | $26.90 | 8,209,470 |
| 2019-11-28 | $24.00 | $25.51 | $23.52 | $24.94 | $24.87 | 4,295,610 |
| 2019-11-27 | $24.45 | $24.51 | $23.70 | $23.93 | $23.86 | 2,134,030 |
| 2019-11-26 | $24.83 | $24.96 | $24.10 | $24.35 | $24.28 | 1,842,540 |
| 2019-11-25 | $24.69 | $25.08 | $24.31 | $24.75 | $24.68 | 1,994,490 |
| 2019-11-22 | $24.95 | $25.47 | $24.21 | $24.48 | $24.41 | 2,657,720 |
| 2019-11-21 | $24.66 | $25.25 | $24.57 | $24.89 | $24.82 | 1,615,100 |
| 2019-11-20 | $25.36 | $25.48 | $24.65 | $24.82 | $24.75 | 2,349,630 |
| 2019-11-19 | $24.72 | $25.74 | $24.72 | $25.26 | $25.19 | 3,220,890 |
| 2019-11-18 | $24.25 | $24.81 | $23.80 | $24.54 | $24.47 | 2,633,840 |
| 2019-11-15 | $24.80 | $25.14 | $24.16 | $24.18 | $24.11 | 2,551,820 |
| 2019-11-14 | $25.28 | $25.51 | $24.76 | $24.79 | $24.72 | 2,324,200 |
| 2019-11-13 | $25.46 | $25.53 | $24.60 | $25.16 | $25.09 | 2,213,310 |
| 2019-11-12 | $25.60 | $25.90 | $24.78 | $25.41 | $25.34 | 2,141,060 |
| 2019-11-11 | $26.60 | $26.86 | $25.25 | $25.33 | $25.26 | 2,669,950 |
| 2019-11-08 | $26.86 | $27.21 | $26.50 | $26.52 | $26.44 | 2,121,310 |
| 2019-11-07 | $26.58 | $26.94 | $26.22 | $26.71 | $26.63 | 1,861,700 |
| 2019-11-06 | $27.12 | $27.39 | $26.02 | $26.39 | $26.31 | 2,456,110 |
| 2019-11-05 | $27.00 | $27.42 | $26.43 | $27.08 | $27.00 | 2,023,600 |
| 2019-11-04 | $27.70 | $27.84 | $26.86 | $27.12 | $27.04 | 2,287,350 |
| 2019-11-01 | $26.43 | $27.84 | $26.43 | $27.64 | $27.56 | 2,528,050 |
| 2019-10-31 | $27.17 | $27.76 | $26.90 | $26.95 | $26.87 | 2,781,600 |
| 2019-10-30 | $27.45 | $27.46 | $26.22 | $27.17 | $27.09 | 4,125,200 |
| 2019-10-29 | $28.82 | $29.32 | $28.01 | $28.21 | $28.13 | 2,808,200 |
| 2019-10-28 | $28.25 | $28.93 | $28.25 | $28.76 | $28.68 | 2,277,700 |
| 2019-10-25 | $28.91 | $29.19 | $28.15 | $28.52 | $28.44 | 2,027,520 |
| 2019-10-24 | $28.81 | $29.20 | $28.12 | $28.71 | $28.63 | 2,487,750 |
| 2019-10-23 | $29.85 | $30.14 | $28.89 | $29.02 | $28.93 | 2,325,900 |
| 2019-10-22 | $29.03 | $29.85 | $28.70 | $29.85 | $29.76 | 2,929,200 |
| 2019-10-21 | $29.14 | $29.87 | $28.03 | $28.79 | $28.71 | 3,357,800 |
| 2019-10-18 | $30.00 | $30.87 | $28.79 | $29.14 | $29.05 | 4,508,800 |
| 2019-10-17 | $30.97 | $30.99 | $29.85 | $30.01 | $29.92 | 2,438,940 |
| 2019-10-16 | $31.42 | $31.77 | $29.98 | $30.55 | $30.46 | 3,799,030 |
| 2019-10-15 | $31.87 | $32.07 | $30.74 | $31.49 | $31.40 | 2,996,000 |
| 2019-10-14 | $32.00 | $32.79 | $31.78 | $31.94 | $31.85 | 3,297,710 |
| 2019-10-11 | $32.29 | $32.75 | $31.48 | $31.81 | $31.72 | 2,790,380 |
| 2019-10-10 | $32.39 | $32.86 | $31.74 | $32.58 | $32.48 | 3,072,490 |
| 2019-10-09 | $31.17 | $32.88 | $31.06 | $32.36 | $32.26 | 3,892,600 |
| 2019-10-08 | $32.08 | $32.80 | $31.00 | $31.18 | $31.09 | 2,369,450 |
| 2019-10-07 | $32.30 | $32.30 | $32.30 | $32.30 | $32.20 | 0 |
| 2019-10-04 | $32.30 | $32.30 | $32.30 | $32.30 | $32.20 | 0 |
| 2019-10-03 | $32.30 | $32.30 | $32.30 | $32.30 | $32.20 | 0 |
| 2019-10-02 | $32.30 | $32.30 | $32.30 | $32.30 | $32.20 | 0 |
| 2019-10-01 | $32.30 | $32.30 | $32.30 | $32.30 | $32.20 | 0 |
| 2019-09-30 | $33.20 | $33.50 | $32.07 | $32.30 | $32.20 | 1,885,920 |
| 2019-09-27 | $32.70 | $33.71 | $32.68 | $33.19 | $33.09 | 3,070,580 |
| 2019-09-26 | $34.06 | $34.59 | $31.33 | $32.60 | $32.50 | 3,423,970 |
| 2019-09-25 | $34.81 | $34.81 | $33.70 | $34.05 | $33.95 | 2,634,720 |
| 2019-09-24 | $35.00 | $35.30 | $34.30 | $34.62 | $34.52 | 3,171,120 |
| 2019-09-23 | $34.78 | $35.48 | $34.12 | $34.65 | $34.55 | 2,374,540 |
| 2019-09-20 | $35.39 | $35.90 | $34.87 | $35.08 | $34.98 | 3,543,920 |
| 2019-09-19 | $36.57 | $36.85 | $35.01 | $35.41 | $35.31 | 4,640,100 |
| 2019-09-18 | $36.35 | $37.11 | $35.10 | $36.39 | $36.28 | 3,582,300 |
| 2019-09-17 | $37.99 | $37.99 | $36.05 | $36.08 | $35.97 | 3,889,700 |
| 2019-09-16 | $37.99 | $38.57 | $37.52 | $37.72 | $37.61 | 2,011,350 |
| 2019-09-13 | $37.99 | $37.99 | $37.99 | $37.99 | $37.88 | 0 |
| 2019-09-12 | $37.50 | $38.45 | $37.44 | $37.99 | $37.88 | 1,751,100 |
| 2019-09-11 | $39.35 | $39.39 | $37.50 | $37.80 | $37.69 | 3,637,380 |
| 2019-09-10 | $39.00 | $39.36 | $38.15 | $39.35 | $39.23 | 2,876,250 |
| 2019-09-09 | $38.97 | $39.35 | $38.20 | $39.33 | $39.21 | 3,546,000 |
| 2019-09-06 | $38.95 | $39.18 | $37.51 | $38.57 | $38.46 | 4,170,580 |
| 2019-09-05 | $39.20 | $39.96 | $38.81 | $38.90 | $38.79 | 4,808,500 |
| 2019-09-04 | $39.68 | $40.10 | $38.88 | $39.20 | $39.08 | 5,204,340 |
| 2019-09-03 | $38.00 | $40.69 | $37.03 | $40.31 | $40.19 | 7,195,100 |
| 2019-09-02 | $36.28 | $37.36 | $35.62 | $36.99 | $36.88 | 4,441,660 |
| 2019-08-30 | $36.90 | $37.46 | $35.80 | $36.08 | $35.97 | 4,173,030 |
| 2019-08-29 | $35.65 | $37.27 | $35.60 | $37.00 | $36.89 | 6,570,120 |
| 2019-08-28 | $34.38 | $36.60 | $33.68 | $36.28 | $36.17 | 7,167,430 |
| 2019-08-27 | $34.95 | $35.25 | $33.90 | $34.09 | $33.99 | 5,463,970 |
| 2019-08-26 | $33.80 | $35.13 | $33.06 | $34.79 | $34.69 | 4,326,740 |
| 2019-08-23 | $36.07 | $36.07 | $34.03 | $34.40 | $34.30 | 5,868,140 |
| 2019-08-22 | $35.86 | $36.68 | $34.69 | $35.74 | $35.63 | 5,007,450 |
| 2019-08-21 | $36.77 | $37.82 | $35.31 | $35.50 | $35.40 | 8,168,620 |
| 2019-08-20 | $36.29 | $37.80 | $35.51 | $37.01 | $36.90 | 7,662,670 |
| 2019-08-19 | $36.83 | $37.90 | $35.47 | $36.29 | $36.18 | 10,868,740 |
| 2019-08-16 | $35.50 | $36.50 | $35.00 | $35.49 | $35.39 | 7,385,890 |
| 2019-08-15 | $34.75 | $36.14 | $32.93 | $35.47 | $35.37 | 8,723,510 |
| 2019-08-14 | $37.59 | $38.85 | $36.36 | $36.58 | $36.47 | 5,741,600 |
| 2019-08-13 | $37.88 | $37.88 | $36.13 | $37.49 | $37.38 | 5,483,050 |
| 2019-08-12 | $35.29 | $38.06 | $35.21 | $38.06 | $37.95 | 6,672,540 |
| 2019-08-09 | $34.99 | $35.58 | $34.02 | $34.60 | $34.50 | 5,142,600 |
| 2019-08-08 | $32.55 | $34.95 | $32.21 | $34.92 | $34.82 | 7,495,830 |
| 2019-08-07 | $31.30 | $33.18 | $31.20 | $32.13 | $32.04 | 5,890,850 |
| 2019-08-06 | $30.01 | $31.40 | $28.80 | $30.99 | $30.90 | 5,530,650 |
| 2019-08-05 | $31.32 | $31.59 | $30.20 | $30.80 | $30.71 | 3,195,490 |
| 2019-08-02 | $31.00 | $32.29 | $30.70 | $31.36 | $31.27 | 3,593,300 |
| 2019-08-01 | $33.00 | $33.00 | $32.05 | $32.39 | $32.29 | 3,457,100 |
| 2019-07-31 | $32.48 | $33.30 | $32.00 | $33.25 | $33.15 | 4,554,000 |
| 2019-07-30 | $30.30 | $33.33 | $29.94 | $32.70 | $32.60 | 7,211,500 |
| 2019-07-29 | $30.18 | $31.50 | $30.11 | $30.48 | $30.39 | 4,215,530 |
| 2019-07-26 | $29.56 | $30.20 | $28.94 | $29.89 | $29.80 | 2,641,000 |
| 2019-07-25 | $30.50 | $30.67 | $29.56 | $29.68 | $29.59 | 4,222,300 |
| 2019-07-24 | $28.38 | $30.96 | $28.38 | $30.26 | $30.17 | 6,879,780 |
| 2019-07-23 | $28.82 | $29.64 | $27.42 | $28.32 | $28.24 | 5,763,670 |
| 2019-07-22 | $29.00 | $29.44 | $27.30 | $28.92 | $28.83 | 4,062,200 |
| 2019-07-19 | $29.50 | $30.25 | $28.61 | $29.00 | $28.91 | 5,388,160 |
| 2019-07-18 | $29.30 | $30.49 | $28.88 | $30.27 | $30.18 | 5,814,030 |
| 2019-07-17 | $29.94 | $30.05 | $28.88 | $29.32 | $29.23 | 6,859,490 |
| 2019-07-16 | $30.50 | $30.90 | $29.21 | $29.89 | $29.80 | 9,041,920 |
| 2019-07-15 | $30.37 | $31.27 | $29.61 | $31.25 | $31.16 | 9,856,140 |
| 2019-07-12 | $30.25 | $31.78 | $29.00 | $29.72 | $29.63 | 10,126,970 |
| 2019-07-11 | $28.46 | $29.65 | $28.07 | $29.35 | $29.26 | 9,293,960 |
| 2019-07-10 | $28.45 | $29.81 | $27.45 | $27.94 | $27.86 | 12,069,110 |
| 2019-07-09 | $27.00 | $30.40 | $26.90 | $29.03 | $28.94 | 16,704,280 |
| 2019-07-08 | $25.57 | $27.64 | $25.30 | $27.64 | $27.56 | 12,849,560 |
| 2019-07-05 | $25.11 | $25.72 | $25.03 | $25.13 | $25.06 | 3,856,860 |
| 2019-07-04 | $25.50 | $26.31 | $25.05 | $25.36 | $25.29 | 4,579,060 |
| 2019-07-03 | $24.59 | $26.50 | $24.59 | $25.76 | $25.68 | 7,947,440 |
| 2019-07-02 | $26.00 | $26.50 | $24.32 | $24.91 | $24.84 | 9,045,970 |
| 2019-07-01 | $23.60 | $25.29 | $22.95 | $25.29 | $25.22 | 10,770,650 |
| 2019-06-28 | $22.42 | $23.10 | $22.33 | $22.99 | $22.92 | 2,312,320 |
| 2019-06-27 | $22.54 | $22.85 | $22.28 | $22.52 | $22.45 | 1,267,200 |
| 2019-06-26 | $22.62 | $22.88 | $22.49 | $22.63 | $22.56 | 1,290,900 |
| 2019-06-25 | $23.02 | $23.10 | $22.44 | $22.54 | $22.47 | 1,516,940 |
| 2019-06-24 | $23.29 | $23.29 | $22.60 | $22.99 | $22.92 | 2,366,700 |
| 2019-06-21 | $21.88 | $23.18 | $21.88 | $23.10 | $23.03 | 3,668,770 |
| 2019-06-20 | $21.79 | $22.16 | $21.71 | $21.88 | $21.82 | 1,517,110 |
| 2019-06-19 | $22.20 | $22.30 | $21.80 | $21.90 | $21.84 | 1,840,740 |
| 2019-06-18 | $22.09 | $22.13 | $21.41 | $21.60 | $21.54 | 1,782,510 |
| 2019-06-17 | $21.89 | $22.29 | $21.72 | $22.09 | $22.02 | 1,812,910 |
| 2019-06-14 | $22.22 | $22.56 | $21.60 | $21.76 | $21.70 | 2,414,830 |
| 2019-06-13 | $22.60 | $22.65 | $21.90 | $22.34 | $22.27 | 3,157,530 |
| 2019-06-12 | $23.00 | $23.11 | $22.62 | $22.70 | $22.63 | 3,707,600 |
| 2019-06-11 | $22.63 | $23.43 | $22.63 | $23.23 | $23.16 | 5,252,240 |
| 2019-06-10 | $22.80 | $23.50 | $22.28 | $22.98 | $22.91 | 6,643,750 |
| 2019-06-07 | $22.65 | $22.65 | $22.65 | $22.65 | $22.58 | 0 |
| 2019-06-06 | $21.60 | $22.68 | $21.52 | $22.65 | $22.58 | 5,891,730 |
| 2019-06-05 | $21.96 | $22.28 | $21.52 | $21.53 | $21.47 | 3,216,600 |
| 2019-06-04 | $21.08 | $21.96 | $20.85 | $21.89 | $21.83 | 4,976,110 |
| 2019-06-03 | $20.28 | $21.93 | $20.17 | $21.27 | $21.21 | 3,621,190 |
| 2019-05-31 | $20.20 | $20.51 | $20.06 | $20.31 | $20.25 | 1,613,850 |
| 2019-05-30 | $19.95 | $20.28 | $19.71 | $20.28 | $20.22 | 1,410,350 |
| 2019-05-29 | $19.90 | $20.14 | $19.90 | $19.96 | $19.90 | 845,670 |
| 2019-05-28 | $20.16 | $20.26 | $19.97 | $20.00 | $19.94 | 931,600 |
| 2019-05-27 | $19.75 | $20.18 | $19.56 | $20.16 | $20.10 | 1,058,500 |
| 2019-05-24 | $19.92 | $20.17 | $19.59 | $19.72 | $19.66 | 960,020 |
| 2019-05-23 | $20.00 | $20.09 | $19.58 | $19.75 | $19.69 | 1,311,330 |
| 2019-05-22 | $20.48 | $20.59 | $19.98 | $20.01 | $19.95 | 1,316,570 |
| 2019-05-21 | $20.13 | $20.61 | $19.68 | $20.49 | $20.43 | 1,634,350 |
| 2019-05-20 | $20.00 | $20.21 | $19.55 | $20.16 | $20.10 | 1,142,540 |
| 2019-05-17 | $20.88 | $20.88 | $19.64 | $20.04 | $19.98 | 1,682,620 |
| 2019-05-16 | $20.77 | $21.20 | $20.74 | $20.85 | $20.79 | 1,719,940 |
| 2019-05-15 | $20.50 | $20.94 | $20.50 | $20.67 | $20.61 | 1,273,600 |
| 2019-05-14 | $20.80 | $20.80 | $20.32 | $20.36 | $20.30 | 1,387,540 |
| 2019-05-13 | $20.20 | $21.09 | $19.96 | $20.81 | $20.75 | 2,183,190 |
| 2019-05-10 | $20.15 | $20.44 | $19.60 | $20.42 | $20.36 | 2,319,700 |
| 2019-05-09 | $18.81 | $20.00 | $18.81 | $19.73 | $19.67 | 1,717,640 |
| 2019-05-08 | $19.81 | $20.24 | $19.56 | $20.01 | $19.95 | 1,482,600 |
| 2019-05-07 | $19.77 | $20.29 | $19.51 | $20.11 | $20.05 | 2,347,600 |
| 2019-05-06 | $19.22 | $20.30 | $18.90 | $19.69 | $19.63 | 3,300,700 |
| 2019-05-03 | $19.75 | $19.75 | $19.75 | $19.75 | $19.69 | 0 |
| 2019-05-02 | $19.75 | $19.75 | $19.75 | $19.75 | $19.69 | 0 |
| 2019-05-01 | $19.75 | $19.75 | $19.75 | $19.75 | $19.69 | 0 |
| 2019-04-30 | $18.95 | $19.75 | $18.94 | $19.75 | $19.69 | 2,094,400 |
| 2019-04-29 | $20.07 | $20.07 | $18.70 | $18.86 | $18.80 | 2,940,910 |
| 2019-04-26 | $20.36 | $20.80 | $20.02 | $20.10 | $20.04 | 1,738,780 |
| 2019-04-25 | $21.85 | $21.85 | $20.45 | $20.46 | $20.40 | 2,814,440 |
| 2019-04-24 | $21.38 | $21.84 | $21.27 | $21.80 | $21.74 | 2,915,940 |
| 2019-04-23 | $21.37 | $21.61 | $20.95 | $21.55 | $21.49 | 2,784,520 |
| 2019-04-22 | $21.29 | $21.43 | $20.78 | $21.33 | $21.27 | 2,705,140 |
| 2019-04-19 | $21.20 | $21.35 | $20.58 | $21.10 | $21.04 | 3,614,840 |
| 2019-04-18 | $21.80 | $21.85 | $21.21 | $21.28 | $21.22 | 2,278,400 |
| 2019-04-17 | $21.79 | $21.91 | $21.57 | $21.81 | $21.75 | 2,236,640 |
| 2019-04-16 | $21.02 | $21.79 | $20.72 | $21.68 | $21.62 | 2,530,590 |
| 2019-04-15 | $21.60 | $21.94 | $21.10 | $21.12 | $21.06 | 2,817,900 |
| 2019-04-12 | $21.83 | $21.95 | $21.13 | $21.44 | $21.38 | 2,715,110 |
| 2019-04-11 | $22.10 | $22.28 | $21.88 | $21.90 | $21.84 | 2,228,740 |
| 2019-04-10 | $22.18 | $22.40 | $22.09 | $22.10 | $22.03 | 3,268,600 |
| 2019-04-09 | $23.20 | $23.20 | $22.16 | $22.55 | $22.48 | 3,722,830 |
| 2019-04-08 | $23.26 | $24.10 | $22.30 | $22.73 | $22.66 | 5,815,600 |
| 2019-04-05 | $23.26 | $23.26 | $23.26 | $23.26 | $23.19 | 0 |
| 2019-04-04 | $24.16 | $24.54 | $23.22 | $23.26 | $23.19 | 6,193,440 |
| 2019-04-03 | $23.66 | $24.95 | $23.17 | $24.22 | $24.15 | 6,829,040 |
| 2019-04-02 | $23.13 | $24.00 | $22.70 | $23.66 | $23.59 | 6,812,550 |
| 2019-04-01 | $21.90 | $23.50 | $21.64 | $23.15 | $23.08 | 5,976,440 |
| 2019-03-29 | $20.66 | $21.90 | $20.35 | $21.80 | $21.74 | 4,932,370 |
| 2019-03-28 | $21.55 | $21.55 | $20.59 | $20.71 | $20.65 | 3,908,490 |
| 2019-03-27 | $22.99 | $23.16 | $21.40 | $21.58 | $21.52 | 5,610,150 |
| 2019-03-26 | $22.80 | $23.32 | $22.70 | $23.04 | $22.97 | 3,113,360 |
| 2019-03-25 | $22.52 | $23.06 | $22.30 | $22.70 | $22.63 | 2,961,330 |
| 2019-03-22 | $23.60 | $23.60 | $22.90 | $23.18 | $23.11 | 4,412,750 |
| 2019-03-21 | $24.20 | $24.39 | $23.04 | $23.81 | $23.74 | 7,199,540 |
| 2019-03-20 | $26.31 | $26.31 | $24.25 | $24.74 | $24.67 | 10,808,860 |
| 2019-03-19 | $25.47 | $27.08 | $25.47 | $26.94 | $26.86 | 5,727,190 |
| 2019-03-18 | $24.46 | $25.30 | $24.46 | $25.08 | $25.01 | 2,355,130 |
| 2019-03-15 | $24.60 | $25.28 | $24.12 | $24.45 | $24.38 | 2,248,200 |
| 2019-03-14 | $24.59 | $25.40 | $24.31 | $24.56 | $24.49 | 2,702,000 |
| 2019-03-13 | $26.80 | $26.80 | $24.85 | $24.95 | $24.88 | 4,173,310 |
| 2019-03-12 | $24.20 | $26.52 | $24.20 | $26.05 | $25.97 | 7,440,010 |
| 2019-03-11 | $23.45 | $24.30 | $23.00 | $24.20 | $24.13 | 3,735,950 |
| 2019-03-08 | $23.30 | $23.98 | $22.47 | $22.59 | $22.52 | 3,827,610 |
| 2019-03-07 | $24.09 | $24.42 | $23.50 | $24.11 | $24.04 | 4,221,590 |
| 2019-03-06 | $23.70 | $24.38 | $23.36 | $24.13 | $24.06 | 4,790,230 |
| 2019-03-05 | $23.14 | $23.48 | $22.90 | $23.35 | $23.28 | 2,519,870 |
| 2019-03-04 | $23.19 | $23.77 | $22.99 | $23.14 | $23.07 | 3,596,340 |
| 2019-03-01 | $23.28 | $23.28 | $22.86 | $23.04 | $22.97 | 1,583,610 |
| 2019-02-28 | $22.60 | $23.36 | $22.60 | $23.05 | $22.98 | 2,077,300 |
| 2019-02-27 | $22.85 | $23.53 | $22.43 | $22.60 | $22.53 | 3,304,580 |
| 2019-02-26 | $23.05 | $23.60 | $22.36 | $23.14 | $23.07 | 4,850,300 |
| 2019-02-25 | $21.35 | $22.99 | $21.35 | $22.88 | $22.81 | 4,740,340 |
| 2019-02-22 | $20.90 | $21.50 | $20.80 | $21.32 | $21.26 | 2,084,800 |
| 2019-02-21 | $21.23 | $21.74 | $20.81 | $20.93 | $20.87 | 3,153,000 |
| 2019-02-20 | $20.60 | $21.86 | $20.58 | $21.45 | $21.39 | 3,578,540 |
| 2019-02-19 | $20.43 | $22.20 | $20.43 | $21.10 | $21.04 | 3,795,200 |
| 2019-02-18 | $19.63 | $20.30 | $19.63 | $20.26 | $20.20 | 1,805,300 |
| 2019-02-15 | $19.64 | $19.92 | $19.51 | $19.57 | $19.51 | 1,180,690 |
| 2019-02-14 | $19.68 | $19.90 | $19.51 | $19.68 | $19.62 | 1,351,330 |
| 2019-02-13 | $18.96 | $20.40 | $18.86 | $19.76 | $19.70 | 2,211,730 |
| 2019-02-12 | $19.09 | $19.25 | $18.80 | $18.95 | $18.89 | 1,250,300 |
| 2019-02-11 | $18.72 | $19.10 | $18.39 | $19.09 | $19.03 | 937,970 |
| 2019-02-08 | $18.35 | $18.35 | $18.35 | $18.35 | $18.30 | 0 |
| 2019-02-07 | $18.35 | $18.35 | $18.35 | $18.35 | $18.30 | 0 |
| 2019-02-06 | $18.35 | $18.35 | $18.35 | $18.35 | $18.30 | 0 |
| 2019-02-05 | $18.35 | $18.35 | $18.35 | $18.35 | $18.30 | 0 |
| 2019-02-04 | $18.35 | $18.35 | $18.35 | $18.35 | $18.30 | 0 |
| 2019-02-01 | $17.95 | $18.44 | $17.66 | $18.35 | $18.30 | 647,200 |
| 2019-01-31 | $18.34 | $18.54 | $16.40 | $17.69 | $17.64 | 1,004,500 |
| 2019-01-30 | $18.66 | $18.92 | $18.18 | $18.22 | $18.17 | 862,780 |
| 2019-01-29 | $19.19 | $19.37 | $18.03 | $18.66 | $18.60 | 1,214,910 |
| 2019-01-28 | $19.72 | $19.99 | $19.19 | $19.27 | $19.21 | 982,460 |
| 2019-01-25 | $20.05 | $20.05 | $19.51 | $19.56 | $19.50 | 1,109,100 |
| 2019-01-24 | $20.05 | $20.18 | $19.80 | $20.05 | $19.99 | 1,038,620 |
| 2019-01-23 | $20.24 | $20.33 | $19.89 | $20.05 | $19.99 | 979,810 |
| 2019-01-22 | $20.70 | $20.90 | $20.28 | $20.30 | $20.24 | 1,405,300 |
| 2019-01-21 | $20.16 | $20.71 | $20.16 | $20.40 | $20.34 | 1,690,800 |
| 2019-01-18 | $19.72 | $21.00 | $19.59 | $20.35 | $20.29 | 2,240,700 |
| 2019-01-17 | $20.03 | $20.03 | $19.59 | $19.64 | $19.58 | 971,780 |
| 2019-01-16 | $20.23 | $20.30 | $19.96 | $20.03 | $19.97 | 810,660 |
| 2019-01-15 | $19.95 | $20.25 | $19.82 | $20.20 | $20.14 | 1,277,560 |
| 2019-01-14 | $20.16 | $20.35 | $19.70 | $19.82 | $19.76 | 997,500 |
| 2019-01-11 | $19.57 | $20.32 | $19.56 | $20.13 | $20.07 | 1,668,890 |
| 2019-01-10 | $19.88 | $19.94 | $19.54 | $19.57 | $19.51 | 1,045,280 |
| 2019-01-09 | $19.91 | $20.40 | $19.77 | $19.88 | $19.82 | 1,420,750 |
| 2019-01-08 | $19.81 | $20.28 | $19.68 | $19.91 | $19.85 | 1,211,980 |
| 2019-01-07 | $19.82 | $20.16 | $19.49 | $19.98 | $19.92 | 1,427,860 |
| 2019-01-04 | $18.72 | $19.58 | $18.42 | $19.49 | $19.43 | 1,580,740 |
| 2019-01-03 | $19.04 | $19.42 | $18.81 | $19.05 | $18.99 | 864,320 |
| 2019-01-02 | $18.85 | $19.21 | $18.55 | $19.04 | $18.98 | 728,600 |
| 2019-01-01 | $18.85 | $18.85 | $18.85 | $18.85 | $18.79 | 0 |
| 2018-12-31 | $18.85 | $18.85 | $18.85 | $18.85 | $18.79 | 0 |
| 2018-12-28 | $19.13 | $19.43 | $18.82 | $18.85 | $18.79 | 767,000 |
| 2018-12-27 | $19.99 | $20.10 | $19.06 | $19.06 | $19.00 | 1,015,200 |
| 2018-12-26 | $20.00 | $20.05 | $19.50 | $19.56 | $19.50 | 981,900 |
| 2018-12-25 | $20.15 | $20.15 | $19.04 | $20.08 | $20.02 | 1,408,490 |
| 2018-12-24 | $20.10 | $20.49 | $19.88 | $20.29 | $20.23 | 910,600 |
| 2018-12-21 | $19.86 | $20.09 | $19.80 | $20.07 | $20.01 | 697,210 |
| 2018-12-20 | $20.25 | $20.38 | $19.78 | $20.10 | $20.04 | 912,490 |
| 2018-12-19 | $20.45 | $20.75 | $20.15 | $20.25 | $20.19 | 691,900 |
| 2018-12-18 | $20.65 | $20.83 | $20.21 | $20.51 | $20.45 | 794,200 |
| 2018-12-17 | $20.56 | $20.84 | $20.35 | $20.70 | $20.64 | 736,900 |
| 2018-12-14 | $21.40 | $21.48 | $20.05 | $20.56 | $20.50 | 1,302,250 |
| 2018-12-13 | $21.26 | $21.55 | $21.07 | $21.48 | $21.42 | 956,250 |
| 2018-12-12 | $21.43 | $21.43 | $21.23 | $21.26 | $21.20 | 617,300 |
| 2018-12-11 | $21.28 | $21.30 | $20.88 | $21.29 | $21.23 | 826,600 |
| 2018-12-10 | $21.43 | $21.43 | $20.90 | $20.96 | $20.90 | 955,060 |
| 2018-12-07 | $22.00 | $22.00 | $21.41 | $21.45 | $21.39 | 878,400 |
| 2018-12-06 | $22.20 | $22.45 | $21.65 | $21.65 | $21.59 | 1,522,950 |
| 2018-12-05 | $21.58 | $22.87 | $21.51 | $22.42 | $22.35 | 2,575,550 |
| 2018-12-04 | $22.18 | $22.42 | $22.01 | $22.31 | $22.24 | 1,658,550 |
| 2018-12-03 | $21.62 | $22.66 | $21.62 | $22.33 | $22.26 | 2,347,990 |
| 2018-11-30 | $20.67 | $21.21 | $20.50 | $21.12 | $21.06 | 1,367,840 |
| 2018-11-29 | $21.50 | $21.80 | $20.55 | $20.80 | $20.74 | 1,694,130 |
| 2018-11-28 | $21.11 | $21.49 | $20.51 | $21.48 | $21.42 | 1,509,000 |
| 2018-11-27 | $21.15 | $21.46 | $20.86 | $21.11 | $21.05 | 1,352,600 |
| 2018-11-26 | $21.65 | $21.82 | $20.97 | $20.99 | $20.93 | 1,614,300 |
| 2018-11-23 | $23.00 | $23.28 | $21.60 | $21.61 | $21.55 | 2,940,750 |
| 2018-11-22 | $23.05 | $23.57 | $23.05 | $23.07 | $23.00 | 2,305,100 |
| 2018-11-21 | $22.56 | $22.86 | $22.10 | $22.68 | $22.61 | 2,134,600 |
| 2018-11-20 | $24.38 | $24.38 | $22.90 | $22.98 | $22.91 | 3,862,030 |
| 2018-11-19 | $24.80 | $25.25 | $24.23 | $24.56 | $24.49 | 2,964,450 |
| 2018-11-16 | $24.54 | $25.22 | $24.53 | $24.87 | $24.80 | 4,346,670 |
| 2018-11-15 | $24.28 | $24.55 | $23.90 | $24.54 | $24.47 | 3,177,050 |
| 2018-11-14 | $24.59 | $25.26 | $24.21 | $24.28 | $24.21 | 4,503,090 |
| 2018-11-13 | $24.30 | $24.71 | $24.16 | $24.59 | $24.52 | 3,732,120 |
| 2018-11-12 | $24.00 | $24.74 | $23.93 | $24.71 | $24.64 | 3,568,440 |
| 2018-11-09 | $24.35 | $24.35 | $23.33 | $24.19 | $24.12 | 3,820,000 |
| 2018-11-08 | $24.66 | $24.86 | $24.30 | $24.46 | $24.39 | 3,151,030 |
| 2018-11-07 | $24.38 | $25.07 | $24.27 | $24.75 | $24.68 | 6,273,940 |
| 2018-11-06 | $23.40 | $25.56 | $23.30 | $24.96 | $24.89 | 8,240,910 |
| 2018-11-05 | $23.51 | $23.85 | $22.91 | $23.30 | $23.23 | 3,705,240 |
| 2018-11-02 | $23.14 | $23.57 | $23.04 | $23.51 | $23.44 | 4,435,580 |
| 2018-11-01 | $23.60 | $24.14 | $23.19 | $23.20 | $23.13 | 5,317,820 |
| 2018-10-31 | $22.90 | $23.68 | $22.35 | $23.52 | $23.45 | 4,808,080 |
| 2018-10-30 | $22.64 | $23.65 | $22.56 | $22.75 | $22.68 | 3,917,660 |
| 2018-10-29 | $23.10 | $23.24 | $22.51 | $22.80 | $22.73 | 2,662,930 |
| 2018-10-26 | $24.12 | $24.28 | $23.08 | $23.35 | $23.28 | 4,526,270 |
| 2018-10-25 | $22.15 | $24.31 | $21.58 | $23.86 | $23.79 | 7,453,410 |
| 2018-10-24 | $23.15 | $23.56 | $22.77 | $22.90 | $22.83 | 5,089,700 |
| 2018-10-23 | $22.98 | $24.10 | $22.58 | $23.79 | $23.72 | 10,174,660 |
| 2018-10-22 | $20.33 | $22.51 | $20.23 | $22.51 | $22.44 | 6,098,670 |
| 2018-10-19 | $19.78 | $20.77 | $19.51 | $20.46 | $20.40 | 5,233,070 |
| 2018-10-18 | $22.89 | $23.10 | $20.76 | $20.87 | $20.81 | 7,946,880 |
| 2018-10-17 | $20.39 | $22.99 | $20.00 | $22.99 | $22.92 | 9,728,770 |
| 2018-10-16 | $20.38 | $22.18 | $20.27 | $20.90 | $20.84 | 7,353,180 |
| 2018-10-15 | $19.28 | $20.35 | $19.01 | $20.35 | $20.29 | 4,767,880 |
| 2018-10-12 | $18.85 | $19.27 | $17.51 | $18.50 | $18.45 | 2,041,480 |
| 2018-10-11 | $20.51 | $20.75 | $19.27 | $19.27 | $19.21 | 1,914,040 |
| 2018-10-10 | $21.56 | $21.66 | $21.14 | $21.41 | $21.35 | 1,086,090 |
| 2018-10-09 | $20.98 | $21.43 | $20.98 | $21.21 | $21.15 | 974,570 |
| 2018-10-08 | $21.44 | $22.10 | $20.80 | $20.91 | $20.85 | 1,518,170 |
| 2018-10-05 | $22.48 | $22.48 | $22.48 | $22.48 | $22.41 | 0 |
| 2018-10-04 | $22.48 | $22.48 | $22.48 | $22.48 | $22.41 | 0 |
| 2018-10-03 | $22.48 | $22.48 | $22.48 | $22.48 | $22.41 | 0 |
| 2018-10-02 | $22.48 | $22.48 | $22.48 | $22.48 | $22.41 | 0 |
| 2018-10-01 | $22.48 | $22.48 | $22.48 | $22.48 | $22.41 | 0 |
| 2018-09-28 | $22.45 | $22.74 | $22.16 | $22.48 | $22.41 | 1,613,090 |
| 2018-09-27 | $23.39 | $23.39 | $22.12 | $22.18 | $22.11 | 1,688,700 |
| 2018-09-26 | $23.40 | $23.40 | $23.12 | $23.23 | $23.16 | 1,026,800 |
| 2018-09-25 | $23.42 | $23.49 | $23.18 | $23.20 | $23.13 | 962,120 |
| 2018-09-24 | $23.41 | $23.41 | $23.41 | $23.41 | $23.34 | 0 |
| 2018-09-21 | $23.01 | $23.45 | $22.70 | $23.41 | $23.34 | 1,610,500 |
| 2018-09-20 | $23.18 | $23.62 | $22.80 | $23.04 | $22.97 | 1,287,400 |
| 2018-09-19 | $22.91 | $23.56 | $22.67 | $23.18 | $23.11 | 1,419,850 |
| 2018-09-18 | $22.41 | $23.14 | $22.23 | $22.90 | $22.83 | 970,100 |
| 2018-09-17 | $22.81 | $22.82 | $22.01 | $22.44 | $22.37 | 886,600 |
| 2018-09-14 | $23.51 | $23.62 | $22.80 | $22.81 | $22.74 | 1,222,700 |
| 2018-09-13 | $23.34 | $23.56 | $22.78 | $23.26 | $23.19 | 1,302,720 |
| 2018-09-12 | $22.55 | $23.86 | $22.43 | $23.14 | $23.07 | 2,057,120 |
| 2018-09-11 | $22.21 | $22.76 | $22.16 | $22.55 | $22.48 | 1,281,740 |
| 2018-09-10 | $23.65 | $23.68 | $22.16 | $22.17 | $22.10 | 1,526,800 |
| 2018-09-07 | $23.41 | $23.98 | $23.24 | $23.58 | $23.51 | 1,011,650 |
| 2018-09-06 | $23.31 | $23.99 | $23.30 | $23.42 | $23.35 | 1,032,450 |
| 2018-09-05 | $24.67 | $24.67 | $23.60 | $23.67 | $23.60 | 1,548,150 |
| 2018-09-04 | $24.49 | $24.78 | $24.06 | $24.63 | $24.56 | 1,327,100 |
| 2018-09-03 | $24.79 | $24.95 | $24.00 | $24.60 | $24.53 | 1,856,200 |
| 2018-08-31 | $25.55 | $25.79 | $24.12 | $25.30 | $25.23 | 2,646,800 |
| 2018-08-30 | $26.41 | $26.43 | $25.68 | $25.83 | $25.75 | 1,690,100 |
| 2018-08-29 | $26.99 | $27.36 | $26.11 | $26.26 | $26.18 | 1,674,310 |
| 2018-08-28 | $26.50 | $27.42 | $26.31 | $26.87 | $26.79 | 3,142,940 |
| 2018-08-27 | $25.85 | $26.66 | $25.84 | $26.36 | $26.28 | 2,445,250 |
| 2018-08-24 | $26.50 | $26.80 | $25.81 | $25.82 | $25.74 | 1,755,050 |
| 2018-08-23 | $25.70 | $26.49 | $25.50 | $26.34 | $26.26 | 2,105,740 |
| 2018-08-22 | $27.10 | $27.23 | $26.31 | $26.56 | $26.48 | 1,532,660 |
| 2018-08-21 | $27.25 | $27.66 | $26.80 | $27.19 | $27.11 | 2,087,470 |
| 2018-08-20 | $26.39 | $27.30 | $26.36 | $27.25 | $27.17 | 1,687,570 |
| 2018-08-17 | $26.96 | $27.44 | $26.01 | $26.38 | $26.30 | 1,588,310 |
| 2018-08-16 | $26.05 | $27.49 | $25.65 | $26.73 | $26.65 | 1,812,430 |
| 2018-08-15 | $27.80 | $27.80 | $26.45 | $26.57 | $26.49 | 1,496,670 |
| 2018-08-14 | $28.22 | $28.24 | $27.50 | $27.76 | $27.68 | 1,569,220 |
| 2018-08-13 | $27.55 | $28.28 | $27.08 | $28.02 | $27.94 | 2,536,300 |
| 2018-08-10 | $29.07 | $29.07 | $28.07 | $28.40 | $28.32 | 3,106,170 |
| 2018-08-09 | $26.26 | $28.39 | $26.26 | $28.39 | $28.31 | 2,126,920 |
| 2018-08-08 | $26.80 | $26.93 | $25.76 | $25.81 | $25.73 | 1,452,800 |
| 2018-08-07 | $26.45 | $27.30 | $25.40 | $27.04 | $26.96 | 2,286,240 |
| 2018-08-06 | $28.22 | $28.38 | $25.59 | $26.22 | $26.14 | 1,626,810 |
| 2018-08-03 | $29.15 | $29.29 | $28.18 | $28.40 | $28.32 | 882,740 |
| 2018-08-02 | $30.68 | $30.68 | $28.50 | $29.15 | $29.06 | 1,698,240 |
| 2018-08-01 | $32.98 | $33.36 | $30.35 | $30.55 | $30.46 | 1,975,910 |
| 2018-07-31 | $33.20 | $33.70 | $32.61 | $32.95 | $32.85 | 663,040 |
| 2018-07-30 | $34.12 | $34.18 | $32.30 | $33.09 | $32.99 | 1,130,240 |
| 2018-07-27 | $34.01 | $34.75 | $33.90 | $34.09 | $33.99 | 859,020 |
| 2018-07-26 | $35.05 | $35.17 | $33.89 | $33.95 | $33.85 | 1,350,100 |
| 2018-07-25 | $36.00 | $36.00 | $35.02 | $35.04 | $34.94 | 1,694,760 |
| 2018-07-24 | $34.15 | $36.70 | $34.09 | $35.86 | $35.75 | 2,384,510 |
| 2018-07-23 | $34.35 | $34.78 | $33.00 | $34.18 | $34.08 | 1,970,560 |
| 2018-07-20 | $34.80 | $34.88 | $33.80 | $34.58 | $34.48 | 1,517,440 |
| 2018-07-19 | $34.75 | $35.57 | $34.70 | $35.03 | $34.93 | 1,011,330 |
| 2018-07-18 | $35.57 | $36.01 | $34.70 | $34.75 | $34.65 | 1,264,040 |
| 2018-07-17 | $36.64 | $36.65 | $35.25 | $35.55 | $35.45 | 1,622,180 |
| 2018-07-16 | $36.45 | $37.19 | $36.15 | $36.64 | $36.53 | 1,748,300 |
| 2018-07-13 | $35.31 | $36.36 | $34.83 | $36.14 | $36.03 | 2,375,660 |
| 2018-07-12 | $34.30 | $36.16 | $34.30 | $35.52 | $35.42 | 2,507,180 |
| 2018-07-11 | $34.36 | $34.80 | $33.33 | $34.64 | $34.54 | 2,537,370 |
| 2018-07-10 | $33.77 | $35.42 | $33.02 | $35.33 | $35.23 | 2,651,540 |
| 2018-07-09 | $32.00 | $33.86 | $32.00 | $33.69 | $33.59 | 1,998,920 |
| 2018-07-06 | $31.75 | $33.20 | $30.60 | $32.24 | $32.14 | 1,770,580 |
| 2018-07-05 | $32.48 | $33.47 | $32.05 | $32.11 | $32.02 | 1,371,280 |
| 2018-07-04 | $33.58 | $33.95 | $32.13 | $32.48 | $32.38 | 1,441,510 |
| 2018-07-03 | $33.03 | $34.25 | $32.70 | $33.96 | $33.86 | 1,759,280 |
| 2018-07-02 | $33.85 | $33.97 | $32.63 | $33.10 | $33.00 | 1,972,160 |
| 2018-06-29 | $32.63 | $34.10 | $32.06 | $34.05 | $33.95 | 1,966,480 |
| 2018-06-28 | $33.48 | $34.29 | $32.54 | $32.62 | $32.52 | 1,420,560 |
| 2018-06-27 | $34.01 | $34.95 | $33.51 | $33.84 | $33.74 | 1,919,680 |
| 2018-06-26 | $33.59 | $35.25 | $32.82 | $34.27 | $34.17 | 3,133,210 |
| 2018-06-25 | $32.09 | $34.40 | $31.75 | $34.40 | $34.30 | 3,553,810 |
| 2018-06-22 | $30.44 | $31.60 | $29.83 | $31.27 | $31.18 | 1,356,720 |
| 2018-06-21 | $32.25 | $32.42 | $30.08 | $30.55 | $30.46 | 1,994,610 |
| 2018-06-20 | $32.80 | $33.49 | $30.23 | $32.37 | $32.27 | 2,709,040 |
| 2018-06-19 | $36.16 | $36.16 | $33.12 | $33.12 | $33.02 | 1,898,570 |
| 2018-06-18 | $36.80 | $36.80 | $36.80 | $36.80 | $36.69 | 0 |
| 2018-06-15 | $39.16 | $39.17 | $36.60 | $36.80 | $36.69 | 1,170,220 |
| 2018-06-14 | $37.97 | $39.45 | $37.80 | $38.39 | $38.28 | 1,102,220 |
| 2018-06-13 | $40.39 | $40.39 | $38.51 | $38.66 | $38.55 | 1,951,390 |
| 2018-06-12 | $42.80 | $42.80 | $38.77 | $40.45 | $40.33 | 3,383,390 |
| 2018-06-11 | $44.20 | $44.92 | $42.80 | $43.08 | $42.95 | 1,204,370 |
| 2018-06-08 | $44.30 | $45.66 | $44.30 | $44.58 | $44.45 | 1,516,060 |
| 2018-06-07 | $45.28 | $45.46 | $44.25 | $44.89 | $44.76 | 1,520,870 |
| 2018-06-06 | $44.16 | $46.00 | $43.80 | $45.40 | $45.27 | 2,506,560 |
| 2018-06-05 | $42.58 | $43.90 | $42.00 | $43.65 | $43.52 | 1,304,820 |
| 2018-06-04 | $43.84 | $44.79 | $42.41 | $42.48 | $42.35 | 1,340,840 |
| 2018-06-01 | $42.80 | $44.95 | $42.50 | $43.84 | $43.71 | 1,757,010 |
| 2018-05-31 | $43.74 | $43.86 | $41.80 | $43.40 | $43.27 | 1,326,850 |
| 2018-05-30 | $44.49 | $44.50 | $42.55 | $42.86 | $42.73 | 2,429,620 |
| 2018-05-29 | $45.60 | $47.47 | $45.50 | $45.64 | $45.51 | 3,075,760 |
| 2018-05-28 | $43.90 | $46.30 | $43.16 | $46.09 | $45.95 | 3,825,720 |
| 2018-05-25 | $43.40 | $45.19 | $43.00 | $44.70 | $44.57 | 2,965,830 |
| 2018-05-24 | $45.10 | $45.19 | $43.56 | $43.66 | $43.53 | 2,335,050 |
| 2018-05-23 | $44.10 | $45.45 | $43.40 | $45.07 | $44.94 | 4,181,450 |
| 2018-05-22 | $44.20 | $44.23 | $42.70 | $44.21 | $44.08 | 3,370,240 |
| 2018-05-21 | $44.13 | $44.77 | $43.61 | $44.23 | $44.10 | 2,767,510 |
| 2018-05-18 | $46.00 | $46.13 | $43.02 | $43.58 | $43.45 | 3,617,870 |
| 2018-05-17 | $46.06 | $46.64 | $45.30 | $45.78 | $45.64 | 2,431,210 |
| 2018-05-16 | $47.37 | $48.00 | $45.86 | $46.08 | $45.94 | 4,061,610 |
| 2018-05-15 | $47.75 | $48.50 | $46.55 | $47.47 | $47.33 | 5,092,180 |
| 2018-05-14 | $46.00 | $49.99 | $45.02 | $48.92 | $48.78 | 7,242,080 |
| 2018-05-11 | $42.60 | $46.73 | $42.58 | $46.73 | $46.59 | 6,342,150 |
| 2018-05-10 | $40.90 | $44.40 | $40.60 | $42.48 | $42.35 | 3,932,410 |
| 2018-05-09 | $40.62 | $41.50 | $40.20 | $40.97 | $40.85 | 1,979,500 |
| 2018-05-08 | $40.76 | $42.40 | $40.61 | $40.84 | $40.72 | 2,767,410 |
| 2018-05-07 | $41.51 | $41.93 | $40.01 | $41.28 | $41.16 | 3,885,210 |
| 2018-05-04 | $39.00 | $42.36 | $38.00 | $42.36 | $42.24 | 2,613,810 |
| 2018-05-03 | $75.13 | $77.79 | $73.13 | $77.41 | $38.39 | 884,200 |
| 2018-05-02 | $75.40 | $76.79 | $74.51 | $75.12 | $37.26 | 484,800 |
| 2018-05-01 | $75.22 | $75.22 | $75.22 | $75.22 | $37.31 | 0 |
| 2018-04-30 | $75.22 | $75.22 | $75.22 | $75.22 | $37.31 | 0 |
| 2018-04-27 | $77.10 | $77.45 | $74.50 | $75.22 | $37.31 | 493,100 |
| 2018-04-26 | $77.49 | $77.59 | $74.00 | $76.00 | $37.69 | 474,500 |
| 2018-04-25 | $74.80 | $77.15 | $73.75 | $75.55 | $37.47 | 575,600 |
| 2018-04-24 | $72.30 | $75.99 | $72.30 | $75.18 | $37.29 | 691,420 |
| 2018-04-23 | $73.20 | $74.56 | $71.20 | $73.59 | $36.50 | 483,700 |
| 2018-04-20 | $77.00 | $77.00 | $73.00 | $73.36 | $36.38 | 978,120 |
| 2018-04-19 | $76.59 | $80.98 | $76.00 | $78.17 | $38.77 | 1,287,420 |
| 2018-04-18 | $75.50 | $76.37 | $69.80 | $75.18 | $37.29 | 1,200,800 |
| 2018-04-17 | $81.10 | $83.50 | $75.02 | $75.25 | $37.32 | 1,213,920 |
| 2018-04-16 | $82.90 | $83.99 | $80.00 | $80.47 | $39.91 | 717,700 |
| 2018-04-13 | $83.00 | $84.33 | $81.91 | $83.23 | $41.28 | 686,900 |
| 2018-04-12 | $83.90 | $84.76 | $81.36 | $81.84 | $40.59 | 792,920 |
| 2018-04-11 | $83.80 | $85.07 | $82.61 | $84.56 | $41.94 | 1,098,160 |
| 2018-04-10 | $82.28 | $85.60 | $81.00 | $83.65 | $41.49 | 1,402,160 |
| 2018-04-09 | $79.50 | $81.58 | $79.00 | $81.30 | $40.32 | 715,240 |
| 2018-04-06 | $80.09 | $80.09 | $80.09 | $80.09 | $39.72 | 0 |
| 2018-04-05 | $80.09 | $80.09 | $80.09 | $80.09 | $39.72 | 0 |
| 2018-04-04 | $80.43 | $82.52 | $79.50 | $80.09 | $39.72 | 884,260 |
| 2018-04-03 | $82.00 | $82.00 | $78.60 | $80.12 | $39.74 | 1,102,920 |
| 2018-04-02 | $84.00 | $85.87 | $82.82 | $83.20 | $41.26 | 1,124,800 |
| 2018-03-30 | $84.00 | $86.53 | $78.37 | $85.22 | $42.26 | 1,731,390 |
| 2018-03-29 | $87.04 | $87.04 | $87.04 | $87.04 | $43.17 | 0 |
| 2018-03-28 | $87.04 | $87.04 | $87.04 | $87.04 | $43.17 | 0 |
| 2018-03-27 | $87.04 | $87.04 | $87.04 | $87.04 | $43.17 | 0 |
| 2018-03-26 | $80.50 | $88.06 | $80.00 | $87.04 | $43.17 | 2,296,190 |
| 2018-03-23 | $79.10 | $81.05 | $76.89 | $80.10 | $39.73 | 1,355,300 |
| 2018-03-22 | $77.90 | $83.20 | $76.93 | $81.52 | $40.43 | 1,567,350 |
| 2018-03-21 | $79.25 | $79.76 | $77.20 | $77.28 | $38.33 | 762,840 |
| 2018-03-20 | $76.18 | $79.48 | $76.18 | $78.95 | $39.16 | 862,710 |
| 2018-03-19 | $75.80 | $78.17 | $75.36 | $76.97 | $38.17 | 595,800 |
| 2018-03-16 | $75.56 | $77.36 | $75.12 | $76.02 | $37.70 | 511,000 |
| 2018-03-15 | $79.00 | $79.50 | $74.13 | $75.53 | $37.46 | 1,058,410 |
| 2018-03-14 | $79.31 | $80.93 | $78.06 | $78.24 | $38.80 | 774,400 |
| 2018-03-13 | $80.60 | $83.34 | $80.00 | $80.74 | $40.04 | 1,133,250 |
| 2018-03-12 | $80.99 | $82.39 | $80.60 | $80.76 | $40.05 | 1,223,210 |
| 2018-03-09 | $79.01 | $81.10 | $77.70 | $80.95 | $40.15 | 928,160 |
| 2018-03-08 | $76.49 | $82.00 | $76.49 | $79.68 | $39.52 | 1,203,500 |
| 2018-03-07 | $80.00 | $80.00 | $76.80 | $76.98 | $38.18 | 1,156,200 |
| 2018-03-06 | $71.90 | $79.08 | $71.40 | $79.08 | $39.22 | 1,549,110 |
| 2018-03-05 | $71.02 | $71.99 | $71.00 | $71.89 | $35.65 | 478,600 |
| 2018-03-02 | $72.01 | $72.49 | $70.61 | $70.72 | $35.07 | 464,600 |
| 2018-03-01 | $71.02 | $72.99 | $71.01 | $72.67 | $36.04 | 536,050 |
| 2018-02-28 | $71.60 | $72.10 | $70.60 | $71.96 | $35.69 | 369,650 |
| 2018-02-27 | $72.13 | $73.58 | $71.51 | $72.23 | $35.82 | 602,150 |
| 2018-02-26 | $70.00 | $72.73 | $69.80 | $72.14 | $35.78 | 836,380 |
| 2018-02-23 | $68.01 | $69.28 | $67.56 | $69.22 | $34.33 | 474,900 |
| 2018-02-22 | $67.67 | $68.88 | $67.17 | $68.56 | $34.00 | 399,900 |
| 2018-02-21 | $67.02 | $67.02 | $67.02 | $67.02 | $33.24 | 0 |
| 2018-02-20 | $67.02 | $67.02 | $67.02 | $67.02 | $33.24 | 0 |
| 2018-02-19 | $67.02 | $67.02 | $67.02 | $67.02 | $33.24 | 0 |
| 2018-02-16 | $67.02 | $67.02 | $67.02 | $67.02 | $33.24 | 0 |
| 2018-02-15 | $67.02 | $67.02 | $67.02 | $67.02 | $33.24 | 0 |
| 2018-02-14 | $68.38 | $68.40 | $66.80 | $67.02 | $33.24 | 316,000 |
| 2018-02-13 | $69.28 | $69.78 | $67.33 | $67.65 | $33.55 | 486,500 |
| 2018-02-12 | $69.00 | $69.94 | $67.72 | $69.21 | $34.32 | 528,450 |
| 2018-02-09 | $69.00 | $70.88 | $66.10 | $67.66 | $33.56 | 745,020 |
| 2018-02-08 | $67.70 | $71.20 | $67.60 | $70.47 | $34.95 | 603,100 |
| 2018-02-07 | $71.01 | $72.70 | $63.81 | $68.26 | $33.85 | 886,400 |
| 2018-02-06 | $70.00 | $74.19 | $69.00 | $69.20 | $34.32 | 624,550 |
| 2018-02-05 | $69.98 | $73.10 | $68.00 | $71.83 | $35.62 | 519,900 |
| 2018-02-02 | $70.07 | $71.68 | $63.08 | $70.66 | $35.04 | 630,300 |
| 2018-02-01 | $76.11 | $77.82 | $69.06 | $70.07 | $34.75 | 1,072,650 |
| 2018-01-31 | $80.99 | $81.40 | $75.00 | $76.73 | $38.05 | 837,600 |
| 2018-01-30 | $79.50 | $81.45 | $79.00 | $81.31 | $40.33 | 726,450 |
| 2018-01-29 | $78.29 | $81.10 | $77.50 | $79.18 | $39.27 | 741,660 |
| 2018-01-26 | $79.00 | $79.76 | $77.42 | $78.29 | $38.83 | 913,420 |
| 2018-01-25 | $75.99 | $81.88 | $75.60 | $79.86 | $39.61 | 1,593,700 |
| 2018-01-24 | $75.20 | $76.30 | $75.06 | $75.42 | $37.40 | 614,000 |
| 2018-01-23 | $74.80 | $76.40 | $73.86 | $75.85 | $37.62 | 738,220 |
| 2018-01-22 | $76.20 | $76.20 | $73.02 | $74.72 | $37.06 | 665,170 |
| 2018-01-19 | $74.09 | $76.50 | $74.09 | $75.77 | $37.58 | 911,900 |
| 2018-01-18 | $74.07 | $75.96 | $73.75 | $73.93 | $36.67 | 651,550 |
| 2018-01-17 | $72.50 | $76.82 | $72.50 | $75.00 | $37.20 | 942,000 |
| 2018-01-16 | $72.17 | $75.57 | $72.17 | $73.72 | $36.56 | 825,260 |
| 2018-01-15 | $81.81 | $82.80 | $74.25 | $74.25 | $36.82 | 1,608,300 |
| 2018-01-12 | $83.99 | $84.66 | $81.80 | $82.50 | $40.92 | 1,139,880 |
| 2018-01-11 | $83.89 | $86.49 | $83.37 | $84.72 | $42.02 | 980,890 |
| 2018-01-10 | $85.00 | $85.00 | $83.40 | $83.83 | $41.58 | 769,300 |
| 2018-01-09 | $85.30 | $85.92 | $84.00 | $84.55 | $41.93 | 821,760 |
| 2018-01-08 | $84.00 | $87.00 | $83.13 | $85.92 | $42.61 | 1,147,690 |
| 2018-01-05 | $91.70 | $92.00 | $85.75 | $86.12 | $42.71 | 2,421,920 |
| 2018-01-04 | $93.04 | $93.08 | $91.50 | $91.64 | $45.45 | 1,056,380 |
| 2018-01-03 | $92.53 | $93.95 | $91.29 | $93.24 | $46.24 | 1,228,030 |
| 2018-01-02 | $93.06 | $94.34 | $91.27 | $92.50 | $45.88 | 963,320 |
| 2018-01-01 | $93.03 | $93.03 | $93.03 | $93.03 | $46.14 | 0 |
| 2017-12-29 | $94.86 | $94.86 | $92.17 | $93.03 | $46.14 | 1,236,310 |
| 2017-12-28 | $90.15 | $97.57 | $90.02 | $94.87 | $47.05 | 1,982,200 |
| 2017-12-27 | $95.30 | $97.50 | $92.53 | $92.74 | $45.99 | 1,897,330 |
| 2017-12-26 | $92.96 | $96.96 | $91.59 | $95.85 | $47.54 | 1,933,290 |
| 2017-12-25 | $90.83 | $95.00 | $90.81 | $93.69 | $46.47 | 1,453,930 |
| 2017-12-22 | $91.01 | $93.40 | $90.11 | $90.77 | $45.02 | 1,073,000 |
| 2017-12-21 | $90.02 | $91.50 | $88.50 | $91.26 | $45.26 | 1,131,000 |
| 2017-12-20 | $89.98 | $91.85 | $87.30 | $90.02 | $44.65 | 1,130,500 |
| 2017-12-19 | $94.01 | $95.89 | $88.13 | $90.35 | $44.81 | 1,873,050 |
| 2017-12-18 | $94.64 | $95.90 | $92.80 | $94.29 | $46.76 | 889,080 |
| 2017-12-15 | $97.45 | $97.45 | $93.00 | $94.64 | $46.94 | 1,606,030 |
| 2017-12-14 | $93.00 | $97.79 | $92.13 | $97.66 | $48.43 | 2,258,710 |
| 2017-12-13 | $92.00 | $94.70 | $91.70 | $93.09 | $46.17 | 1,121,500 |
| 2017-12-12 | $92.80 | $96.78 | $92.22 | $93.31 | $46.28 | 1,715,310 |
| 2017-12-11 | $92.33 | $93.90 | $91.18 | $93.31 | $46.28 | 1,331,280 |
| 2017-12-08 | $87.14 | $94.48 | $86.34 | $93.40 | $46.32 | 2,153,470 |
| 2017-12-07 | $86.39 | $87.50 | $84.30 | $86.46 | $42.88 | 844,600 |
| 2017-12-06 | $85.50 | $87.98 | $83.31 | $86.93 | $43.11 | 1,206,810 |
| 2017-12-05 | $86.13 | $88.84 | $84.00 | $86.94 | $43.12 | 1,152,820 |
| 2017-12-04 | $90.80 | $92.00 | $83.75 | $85.33 | $42.32 | 1,511,510 |
| 2017-12-01 | $92.26 | $93.49 | $90.55 | $92.95 | $46.10 | 1,101,400 |
| 2017-11-30 | $90.63 | $95.05 | $90.20 | $91.65 | $45.45 | 1,503,720 |
| 2017-11-29 | $90.25 | $92.95 | $88.31 | $92.14 | $45.70 | 1,528,610 |
| 2017-11-28 | $82.96 | $90.52 | $82.96 | $90.11 | $44.69 | 1,537,810 |
| 2017-11-27 | $92.00 | $92.50 | $83.50 | $83.70 | $41.51 | 1,810,710 |
| 2017-11-24 | $89.99 | $94.00 | $89.99 | $92.75 | $46.00 | 1,256,220 |
| 2017-11-23 | $98.88 | $98.88 | $92.16 | $92.36 | $45.81 | 1,653,070 |
| 2017-11-22 | $95.00 | $99.78 | $94.71 | $98.51 | $48.86 | 1,574,500 |
| 2017-11-21 | $95.95 | $99.98 | $93.03 | $96.66 | $47.94 | 1,956,100 |
| 2017-11-20 | $91.88 | $96.95 | $90.20 | $96.35 | $47.78 | 1,591,240 |
| 2017-11-17 | $98.50 | $100.94 | $91.50 | $92.57 | $45.91 | 3,882,050 |
| 2017-11-16 | $110.08 | $112.88 | $100.70 | $101.44 | $50.31 | 2,955,700 |
| 2017-11-15 | $106.10 | $118.00 | $105.50 | $111.83 | $55.46 | 4,275,560 |
| 2017-11-14 | $104.05 | $108.68 | $100.00 | $107.86 | $53.49 | 3,004,220 |
| 2017-11-13 | $101.41 | $105.69 | $100.60 | $104.71 | $51.93 | 2,628,850 |
| 2017-11-10 | $100.58 | $103.38 | $99.70 | $101.00 | $50.09 | 2,217,640 |
| 2017-11-09 | $102.00 | $102.50 | $98.54 | $100.71 | $49.95 | 2,667,940 |
| 2017-11-08 | $108.18 | $114.00 | $101.80 | $102.66 | $50.91 | 3,797,050 |
| 2017-11-07 | $102.30 | $110.30 | $101.11 | $109.97 | $54.54 | 3,983,320 |
| 2017-11-06 | $101.30 | $103.99 | $98.00 | $102.19 | $50.68 | 3,950,700 |
| 2017-11-03 | $104.30 | $107.60 | $100.00 | $102.79 | $50.98 | 3,776,960 |
| 2017-11-02 | $107.71 | $112.87 | $101.80 | $103.32 | $51.24 | 4,748,820 |
| 2017-11-01 | $94.30 | $104.51 | $94.30 | $104.51 | $51.83 | 3,579,210 |
| 2017-10-31 | $92.28 | $97.37 | $89.51 | $95.01 | $47.12 | 3,306,310 |
| 2017-10-30 | $86.00 | $96.16 | $85.51 | $91.13 | $45.20 | 4,638,220 |
| 2017-10-27 | $78.78 | $87.43 | $78.42 | $87.42 | $43.36 | 3,742,170 |
| 2017-10-26 | $77.01 | $80.58 | $75.80 | $79.48 | $39.42 | 2,265,150 |
| 2017-10-25 | $77.65 | $77.65 | $75.28 | $76.45 | $37.92 | 1,760,630 |
| 2017-10-24 | $74.87 | $78.00 | $74.50 | $76.35 | $37.87 | 2,433,220 |
| 2017-10-23 | $71.15 | $77.58 | $71.15 | $76.31 | $37.85 | 3,159,400 |
| 2017-10-20 | $68.44 | $73.49 | $68.28 | $71.90 | $35.66 | 3,083,550 |
| 2017-10-19 | $67.60 | $69.49 | $67.60 | $68.22 | $33.83 | 919,730 |
| 2017-10-18 | $68.87 | $70.98 | $68.01 | $68.46 | $33.95 | 1,366,000 |
| 2017-10-17 | $69.33 | $70.47 | $67.88 | $69.60 | $34.52 | 1,385,940 |
| 2017-10-16 | $68.00 | $73.58 | $66.66 | $70.50 | $34.96 | 2,628,650 |
| 2017-10-13 | $68.48 | $69.88 | $67.70 | $68.21 | $33.83 | 1,167,420 |
| 2017-10-12 | $68.48 | $70.65 | $67.02 | $68.52 | $33.98 | 1,412,890 |
| 2017-10-11 | $70.90 | $72.89 | $68.71 | $68.94 | $34.19 | 2,003,720 |
| 2017-10-10 | $69.20 | $72.99 | $68.28 | $71.69 | $35.55 | 2,368,330 |
| 2017-10-09 | $71.09 | $71.11 | $67.80 | $70.17 | $34.80 | 2,327,430 |
| 2017-10-06 | $69.77 | $69.77 | $69.77 | $69.77 | $34.60 | 0 |
| 2017-10-05 | $69.77 | $69.77 | $69.77 | $69.77 | $34.60 | 0 |
| 2017-10-04 | $69.77 | $69.77 | $69.77 | $69.77 | $34.60 | 0 |
| 2017-10-03 | $69.77 | $69.77 | $69.77 | $69.77 | $34.60 | 0 |
| 2017-10-02 | $69.77 | $69.77 | $69.77 | $69.77 | $34.60 | 0 |
| 2017-09-29 | $67.50 | $71.80 | $67.00 | $69.77 | $34.60 | 3,483,450 |
| 2017-09-28 | $67.88 | $67.90 | $65.36 | $65.64 | $32.55 | 2,332,500 |
| 2017-09-27 | $68.55 | $69.47 | $63.64 | $68.07 | $33.76 | 3,631,000 |
| 2017-09-26 | $67.89 | $70.68 | $67.40 | $70.25 | $34.84 | 4,821,710 |
| 2017-09-25 | $67.00 | $70.70 | $65.88 | $67.44 | $33.45 | 4,858,350 |
| 2017-09-22 | $61.60 | $68.87 | $61.51 | $68.87 | $34.16 | 7,556,430 |
| 2017-09-21 | $62.51 | $64.29 | $61.50 | $62.61 | $31.05 | 3,681,630 |
| 2017-09-20 | $59.65 | $63.33 | $59.60 | $62.82 | $31.16 | 3,657,900 |
| 2017-09-19 | $60.00 | $60.60 | $59.54 | $59.86 | $29.69 | 1,398,940 |
| 2017-09-18 | $59.11 | $60.88 | $57.00 | $60.52 | $30.01 | 2,284,610 |
| 2017-09-15 | $62.09 | $62.78 | $59.42 | $59.53 | $29.52 | 3,056,150 |
| 2017-09-14 | $62.74 | $63.54 | $61.72 | $62.83 | $31.16 | 2,475,940 |
| 2017-09-13 | $62.11 | $63.32 | $61.00 | $62.65 | $31.07 | 2,577,020 |
| 2017-09-12 | $66.99 | $67.00 | $61.50 | $61.87 | $30.68 | 5,322,610 |
| 2017-09-11 | $63.00 | $67.28 | $62.56 | $66.92 | $33.19 | 5,309,630 |
| 2017-09-08 | $62.33 | $64.41 | $62.13 | $62.94 | $31.22 | 3,244,190 |
| 2017-09-07 | $63.21 | $64.99 | $62.88 | $62.92 | $31.21 | 3,564,290 |
| 2017-09-06 | $63.05 | $65.79 | $62.41 | $63.52 | $31.50 | 4,089,130 |
| 2017-09-05 | $64.21 | $65.55 | $62.85 | $64.33 | $31.90 | 4,053,970 |
| 2017-09-04 | $64.14 | $67.88 | $63.52 | $65.37 | $32.42 | 5,805,410 |
| 2017-09-01 | $65.95 | $69.50 | $64.00 | $65.07 | $32.27 | 8,601,040 |
| 2017-08-31 | $59.20 | $65.76 | $59.20 | $65.76 | $32.61 | 7,457,640 |
| 2017-08-30 | $59.50 | $61.48 | $58.40 | $59.78 | $29.65 | 5,804,150 |
| 2017-08-29 | $61.36 | $66.10 | $60.52 | $61.71 | $30.61 | 9,249,100 |
| 2017-08-28 | $59.01 | $63.87 | $58.16 | $62.84 | $31.17 | 8,453,570 |
| 2017-08-25 | $54.76 | $60.57 | $54.12 | $59.26 | $29.39 | 7,504,400 |
| 2017-08-24 | $57.67 | $61.42 | $55.55 | $55.80 | $27.67 | 8,156,520 |
| 2017-08-23 | $57.50 | $61.36 | $56.16 | $58.32 | $28.92 | 8,929,350 |
| 2017-08-22 | $52.00 | $57.11 | $51.33 | $57.11 | $28.32 | 6,317,250 |
| 2017-08-21 | $49.88 | $51.98 | $49.60 | $51.92 | $25.75 | 3,923,210 |
| 2017-08-18 | $49.59 | $49.98 | $49.00 | $49.86 | $24.73 | 3,897,690 |
| 2017-08-17 | $52.00 | $53.86 | $51.51 | $51.57 | $25.58 | 4,887,080 |
| 2017-08-16 | $51.00 | $52.58 | $50.81 | $51.23 | $25.41 | 5,083,570 |
| 2017-08-15 | $50.00 | $51.91 | $49.86 | $51.47 | $25.53 | 5,080,280 |
| 2017-08-14 | $51.30 | $51.87 | $49.51 | $50.29 | $24.94 | 5,475,520 |
| 2017-08-11 | $57.41 | $58.00 | $53.20 | $53.26 | $26.41 | 8,501,550 |
| 2017-08-10 | $57.37 | $57.37 | $57.37 | $57.37 | $28.45 | 118,300 |
| 2017-08-09 | $52.15 | $52.15 | $52.15 | $52.15 | $25.86 | 43,630 |
| 2017-08-08 | $47.41 | $47.41 | $47.41 | $47.41 | $23.51 | 6,800 |
| 2017-08-07 | $35.92 | $43.10 | $35.92 | $43.10 | $21.38 | 12,630 |
Shenzhen Sunxing Light Alloys Materials Company Ltd (603978) News Headlines
Recent Shenzhen Sunxing Light Alloys Materials Company Ltd (603978) News
Similar Companies to Shenzhen Sunxing Light Alloys Materials Company Ltd (603978) 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 | -- | -- | -- |