JD.com Inc - Class A (JDCMF) Exchange: PINK
Data as of May 3, 2024
$16.31 ($-0.05) -0.28%
JD.com Inc - Class A - Daily Information
Click for more stock information on JD.com Inc - Class A.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $16.31 |
| Previous Close | $16.31 |
| High | $16.31 |
| Low | $16.31 |
| Adjusted Open | $16.31 |
| Previous Adjusted Close | $16.31 |
| Adjusted High | $16.31 |
| Adjusted Low | $16.31 |
About JD.com Inc - Class A (JDCMF)
JD.com
Invest in JD.com Inc - Class A (JDCMF)
Historical Stock Data for JD.com Inc - Class A (JDCMF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | $16.31 | $16.31 | $16.31 | $16.31 | $16.31 | 161,001 |
| 2024-05-02 | $14.92 | $16.35 | $14.92 | $16.35 | $16.35 | 46,762 |
| 2024-05-01 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 588 |
| 2024-04-30 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 110,052 |
| 2024-04-29 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 20 |
| 2024-04-26 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 243 |
| 2024-04-25 | $14.11 | $14.11 | $14.11 | $14.11 | $14.11 | 300,710 |
| 2024-04-24 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 2,009 |
| 2024-04-23 | $14.11 | $14.11 | $14.11 | $14.11 | $14.11 | 104 |
| 2024-04-22 | $13.15 | $13.33 | $13.00 | $13.29 | $13.29 | 242,442 |
| 2024-04-19 | $12.32 | $12.32 | $12.32 | $12.32 | $12.32 | 205,072 |
| 2024-04-18 | $12.32 | $12.32 | $12.32 | $12.32 | $12.32 | 300 |
| 2024-04-17 | $12.32 | $12.32 | $12.32 | $12.32 | $12.32 | 0 |
| 2024-04-16 | $12.32 | $12.32 | $12.32 | $12.32 | $12.32 | 394 |
| 2024-04-15 | $12.61 | $12.61 | $12.61 | $12.61 | $12.61 | 1 |
| 2024-04-12 | $12.78 | $12.78 | $12.61 | $12.61 | $12.61 | 300,457 |
| 2024-04-11 | $13.32 | $13.32 | $13.32 | $13.32 | $13.32 | 16 |
| 2024-04-10 | $13.32 | $13.32 | $13.32 | $13.32 | $13.32 | 50 |
| 2024-04-09 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 37 |
| 2024-04-08 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 392 |
| 2024-04-05 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 0 |
| 2024-04-04 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 278 |
| 2024-04-03 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 0 |
| 2024-04-02 | $14.10 | $14.10 | $14.10 | $14.10 | $13.73 | 393 |
| 2024-04-01 | $14.09 | $14.09 | $14.09 | $14.09 | $13.72 | 483 |
| 2024-03-28 | $14.09 | $14.09 | $14.09 | $14.09 | $13.72 | 483 |
| 2024-03-27 | $13.43 | $13.58 | $13.43 | $13.55 | $13.20 | 86,809 |
| 2024-03-26 | $13.31 | $13.31 | $13.31 | $13.31 | $13.31 | 168,222 |
| 2024-03-25 | $13.60 | $13.60 | $13.31 | $13.31 | $13.31 | 85,909 |
| 2024-03-22 | $13.55 | $13.55 | $13.55 | $13.55 | $13.55 | 32,110 |
| 2024-03-21 | $13.55 | $13.55 | $13.55 | $13.55 | $13.55 | 225,759 |
| 2024-03-20 | $13.55 | $13.55 | $13.55 | $13.55 | $13.55 | 200,517 |
| 2024-03-19 | $13.97 | $13.97 | $13.97 | $13.97 | $13.97 | 234,503 |
| 2024-03-18 | $13.92 | $13.97 | $13.92 | $13.97 | $13.97 | 145,008 |
| 2024-03-15 | $13.72 | $13.98 | $13.43 | $13.70 | $13.70 | 224,526 |
| 2024-03-14 | $13.09 | $13.28 | $13.09 | $13.28 | $13.28 | 1,247 |
| 2024-03-13 | $14.07 | $14.20 | $14.07 | $14.20 | $14.20 | 16,493 |
| 2024-03-12 | $13.85 | $13.85 | $13.59 | $13.59 | $13.59 | 1,378 |
| 2024-03-11 | $13.00 | $13.10 | $13.00 | $13.03 | $13.03 | 76,432 |
| 2024-03-08 | $12.32 | $12.47 | $11.37 | $12.47 | $12.47 | 19,152 |
| 2024-03-07 | $12.50 | $12.50 | $12.49 | $12.49 | $12.49 | 35,569 |
| 2024-03-06 | $12.05 | $12.65 | $12.02 | $12.47 | $12.47 | 34,902 |
| 2024-03-05 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 401 |
| 2024-03-04 | $11.33 | $11.33 | $11.33 | $11.33 | $11.33 | 112 |
| 2024-03-01 | $11.33 | $11.33 | $11.33 | $11.33 | $11.33 | 69 |
| 2024-02-29 | $11.50 | $11.50 | $11.33 | $11.33 | $11.33 | 1,787 |
| 2024-02-28 | $11.48 | $11.48 | $11.48 | $11.48 | $11.48 | 16 |
| 2024-02-27 | $11.48 | $11.48 | $11.48 | $11.48 | $11.48 | 117 |
| 2024-02-26 | $11.48 | $11.48 | $11.48 | $11.48 | $11.48 | 44,509 |
| 2024-02-23 | $11.53 | $11.53 | $11.53 | $11.53 | $11.53 | 308 |
| 2024-02-22 | $11.95 | $12.00 | $11.95 | $12.00 | $12.00 | 21,563 |
| 2024-02-21 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 71 |
| 2024-02-20 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 19,061 |
| 2024-02-16 | $12.56 | $12.56 | $11.75 | $11.75 | $11.75 | 252 |
| 2024-02-15 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 12 |
| 2024-02-14 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 300 |
| 2024-02-13 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 2 |
| 2024-02-12 | $11.21 | $11.60 | $11.15 | $11.60 | $11.60 | 500 |
| 2024-02-09 | $10.88 | $10.88 | $10.88 | $10.88 | $10.88 | 305 |
| 2024-02-08 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 2,500 |
| 2024-02-07 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 146 |
| 2024-02-06 | $11.38 | $11.38 | $11.38 | $11.38 | $11.38 | 146 |
| 2024-02-05 | $11.06 | $11.06 | $11.06 | $11.06 | $11.06 | 0 |
| 2024-02-02 | $11.06 | $11.06 | $11.06 | $11.06 | $11.06 | 711,246 |
| 2024-02-01 | $10.90 | $11.06 | $10.90 | $11.06 | $11.06 | 316,519 |
| 2024-01-31 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 104 |
| 2024-01-30 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 197,515 |
| 2024-01-29 | $12.10 | $12.10 | $11.93 | $11.93 | $11.93 | 5,164 |
| 2024-01-26 | $11.74 | $11.74 | $11.74 | $11.74 | $11.74 | 96,411 |
| 2024-01-25 | $11.98 | $12.10 | $11.93 | $11.95 | $11.95 | 51,787 |
| 2024-01-24 | $11.99 | $12.16 | $11.75 | $12.09 | $12.09 | 233,566 |
| 2024-01-23 | $11.56 | $11.74 | $11.25 | $11.74 | $11.74 | 80,790 |
| 2024-01-22 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 361,492 |
| 2024-01-19 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 12,504 |
| 2024-01-18 | $10.96 | $10.96 | $10.96 | $10.96 | $10.96 | 1 |
| 2024-01-17 | $11.20 | $11.30 | $10.96 | $10.96 | $10.96 | 1,559 |
| 2024-01-16 | $12.28 | $12.28 | $11.74 | $11.74 | $11.74 | 172,642 |
| 2024-01-12 | $12.23 | $12.23 | $12.23 | $12.23 | $12.23 | 205 |
| 2024-01-11 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 70,011 |
| 2024-01-10 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 0 |
| 2024-01-09 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 39,151 |
| 2024-01-08 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 1 |
| 2024-01-05 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 0 |
| 2024-01-04 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 70 |
| 2024-01-03 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 0 |
| 2024-01-02 | $13.53 | $13.60 | $13.53 | $13.60 | $13.60 | 62,779 |
| 2023-12-29 | $13.84 | $13.84 | $13.84 | $13.84 | $13.84 | 5 |
| 2023-12-28 | $13.84 | $13.84 | $13.84 | $13.84 | $13.84 | 24 |
| 2023-12-27 | $13.82 | $13.90 | $13.62 | $13.84 | $13.84 | 6,958 |
| 2023-12-26 | $13.81 | $13.81 | $13.81 | $13.81 | $13.81 | 150 |
| 2023-12-22 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 29 |
| 2023-12-21 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 476 |
| 2023-12-20 | $13.85 | $13.85 | $13.85 | $13.85 | $13.85 | 10 |
| 2023-12-19 | $13.74 | $13.85 | $13.74 | $13.85 | $13.85 | 43,649 |
| 2023-12-18 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 57,734 |
| 2023-12-15 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 118,324 |
| 2023-12-14 | $12.45 | $13.00 | $12.45 | $13.00 | $13.00 | 1,502 |
| 2023-12-13 | $12.49 | $12.49 | $12.49 | $12.49 | $12.49 | 10,418 |
| 2023-12-12 | $12.84 | $12.84 | $12.80 | $12.80 | $12.80 | 2,229 |
| 2023-12-11 | $13.48 | $13.48 | $13.48 | $13.48 | $13.48 | 1,408,648 |
| 2023-12-08 | $13.48 | $13.48 | $13.48 | $13.48 | $13.48 | 120,083 |
| 2023-12-07 | $12.98 | $12.98 | $12.98 | $12.98 | $12.98 | 6 |
| 2023-12-06 | $12.98 | $12.98 | $12.98 | $12.98 | $12.98 | 0 |
| 2023-12-05 | $12.98 | $12.98 | $12.98 | $12.98 | $12.98 | 347 |
| 2023-12-04 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 100,076 |
| 2023-12-01 | $13.53 | $13.53 | $13.47 | $13.47 | $13.47 | 30,498 |
| 2023-11-30 | $13.66 | $13.66 | $13.66 | $13.66 | $13.66 | 210,438 |
| 2023-11-29 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 210,016 |
| 2023-11-28 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 80,004 |
| 2023-11-27 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 60,057 |
| 2023-11-24 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 2 |
| 2023-11-22 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 3 |
| 2023-11-21 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 7 |
| 2023-11-20 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 49 |
| 2023-11-17 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 80,005 |
| 2023-11-16 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 222 |
| 2023-11-15 | $14.29 | $14.43 | $14.29 | $14.38 | $14.38 | 40,720 |
| 2023-11-14 | $12.78 | $12.78 | $12.78 | $12.78 | $12.78 | 80,115 |
| 2023-11-13 | $12.78 | $12.78 | $12.78 | $12.78 | $12.78 | 65 |
| 2023-11-10 | $12.78 | $12.78 | $12.78 | $12.78 | $12.78 | 91 |
| 2023-11-09 | $12.78 | $12.78 | $12.78 | $12.78 | $12.78 | 110,788 |
| 2023-11-08 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 217 |
| 2023-11-07 | $13.46 | $13.46 | $13.46 | $13.46 | $13.46 | 116 |
| 2023-11-06 | $13.46 | $13.46 | $13.46 | $13.46 | $13.46 | 259,330 |
| 2023-11-03 | $12.41 | $12.41 | $12.41 | $12.41 | $12.41 | 0 |
| 2023-11-02 | $12.41 | $12.41 | $12.41 | $12.41 | $12.41 | 100,271 |
| 2023-11-01 | $12.58 | $12.58 | $12.11 | $12.40 | $12.40 | 1,812 |
| 2023-10-31 | $13.13 | $13.13 | $13.13 | $13.13 | $13.13 | 13 |
| 2023-10-30 | $13.13 | $13.13 | $13.13 | $13.13 | $13.13 | 60,003 |
| 2023-10-27 | $13.13 | $13.13 | $13.13 | $13.13 | $13.13 | 160,000 |
| 2023-10-26 | $13.01 | $13.13 | $12.92 | $13.13 | $13.13 | 121,088 |
| 2023-10-25 | $12.64 | $12.64 | $12.64 | $12.64 | $12.64 | 120,254 |
| 2023-10-24 | $12.55 | $12.88 | $12.55 | $12.88 | $12.88 | 1,772,665 |
| 2023-10-23 | $12.43 | $12.43 | $12.43 | $12.43 | $12.43 | 1,462,846 |
| 2023-10-20 | $12.11 | $12.11 | $12.11 | $12.11 | $12.11 | 1,690,030 |
| 2023-10-19 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 570,351 |
| 2023-10-18 | $13.05 | $13.05 | $12.90 | $12.90 | $12.90 | 104,292 |
| 2023-10-17 | $13.23 | $13.23 | $13.23 | $13.23 | $13.23 | 177,534 |
| 2023-10-16 | $13.31 | $13.86 | $13.31 | $13.86 | $13.86 | 61,387 |
| 2023-10-13 | $13.87 | $13.87 | $13.87 | $13.87 | $13.87 | 105,502 |
| 2023-10-12 | $14.48 | $14.48 | $13.87 | $13.87 | $13.87 | 198,522 |
| 2023-10-11 | $14.04 | $14.04 | $14.04 | $14.04 | $14.04 | 7 |
| 2023-10-10 | $14.04 | $14.04 | $14.04 | $14.04 | $14.04 | 27 |
| 2023-10-09 | $14.04 | $14.04 | $14.04 | $14.04 | $14.04 | 13 |
| 2023-10-06 | $14.04 | $14.04 | $14.04 | $14.04 | $14.04 | 9 |
| 2023-10-05 | $14.04 | $14.04 | $14.04 | $14.04 | $14.04 | 6,350 |
| 2023-10-04 | $14.04 | $14.04 | $14.04 | $14.04 | $14.04 | 388 |
| 2023-10-03 | $14.47 | $14.47 | $14.47 | $14.47 | $14.47 | 10,136 |
| 2023-10-02 | $14.47 | $14.47 | $14.47 | $14.47 | $14.47 | 11,400 |
| 2023-09-29 | $14.47 | $14.47 | $14.47 | $14.47 | $14.47 | 14 |
| 2023-09-28 | $14.47 | $14.47 | $14.47 | $14.47 | $14.47 | 548 |
| 2023-09-27 | $14.51 | $14.51 | $14.51 | $14.51 | $14.51 | 190,015 |
| 2023-09-26 | $14.51 | $14.51 | $14.51 | $14.51 | $14.51 | 210,000 |
| 2023-09-25 | $14.51 | $14.51 | $14.51 | $14.51 | $14.51 | 9 |
| 2023-09-22 | $14.51 | $14.51 | $14.51 | $14.51 | $14.51 | 0 |
| 2023-09-21 | $14.51 | $14.51 | $14.51 | $14.51 | $14.51 | 220,238 |
| 2023-09-20 | $15.14 | $15.14 | $15.14 | $15.14 | $15.14 | 1,000 |
| 2023-09-19 | $14.83 | $14.83 | $14.83 | $14.83 | $14.83 | 60,372 |
| 2023-09-18 | $16.12 | $16.12 | $16.12 | $16.12 | $16.12 | 1 |
| 2023-09-15 | $15.30 | $16.12 | $15.30 | $16.12 | $16.12 | 917 |
| 2023-09-14 | $16.03 | $16.03 | $16.03 | $16.03 | $16.03 | 40,251 |
| 2023-09-13 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 195 |
| 2023-09-12 | $16.89 | $16.89 | $16.89 | $16.89 | $16.89 | 96 |
| 2023-09-11 | $16.89 | $16.89 | $16.89 | $16.89 | $16.89 | 290,000 |
| 2023-09-08 | $16.89 | $16.89 | $16.89 | $16.89 | $16.89 | 4 |
| 2023-09-07 | $16.89 | $16.89 | $16.89 | $16.89 | $16.89 | 70,000 |
| 2023-09-06 | $16.89 | $16.89 | $16.89 | $16.89 | $16.89 | 278 |
| 2023-09-05 | $17.15 | $17.15 | $17.15 | $17.15 | $17.15 | 0 |
| 2023-09-01 | $17.24 | $17.24 | $17.00 | $17.15 | $17.15 | 2,779 |
| 2023-08-31 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 9 |
| 2023-08-30 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 160 |
| 2023-08-29 | $16.28 | $16.28 | $16.28 | $16.28 | $16.28 | 30 |
| 2023-08-28 | $16.70 | $16.70 | $16.28 | $16.28 | $16.28 | 80,855 |
| 2023-08-25 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 0 |
| 2023-08-24 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 0 |
| 2023-08-23 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 0 |
| 2023-08-22 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 20 |
| 2023-08-21 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 121 |
| 2023-08-18 | $16.59 | $16.59 | $16.59 | $16.59 | $16.59 | 166 |
| 2023-08-17 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 14 |
| 2023-08-16 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 56 |
| 2023-08-15 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 37 |
| 2023-08-14 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 98 |
| 2023-08-11 | $18.09 | $18.09 | $18.00 | $18.00 | $18.00 | 529 |
| 2023-08-10 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 150 |
| 2023-08-09 | $19.37 | $19.37 | $18.77 | $18.77 | $18.77 | 376 |
| 2023-08-08 | $19.33 | $19.34 | $18.50 | $19.34 | $19.34 | 528 |
| 2023-08-07 | $19.68 | $19.68 | $19.68 | $19.68 | $19.68 | 0 |
| 2023-08-04 | $20.49 | $20.49 | $19.68 | $19.68 | $19.68 | 1,250 |
| 2023-08-03 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 4 |
| 2023-08-02 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 332 |
| 2023-08-01 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 21 |
| 2023-07-31 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 21 |
| 2023-07-28 | $20.00 | $20.00 | $19.10 | $19.10 | $19.10 | 24,659 |
| 2023-07-27 | $19.65 | $19.65 | $19.65 | $19.65 | $19.65 | 0 |
| 2023-07-26 | $19.65 | $19.65 | $19.65 | $19.65 | $19.65 | 814 |
| 2023-07-25 | $18.97 | $18.97 | $18.97 | $18.97 | $18.97 | 6 |
| 2023-07-24 | $18.72 | $18.97 | $18.72 | $18.97 | $18.97 | 400 |
| 2023-07-21 | $18.06 | $18.06 | $18.06 | $18.06 | $18.06 | 72 |
| 2023-07-20 | $18.06 | $18.06 | $18.06 | $18.06 | $18.06 | 81 |
| 2023-07-19 | $18.06 | $18.06 | $18.06 | $18.06 | $18.06 | 6,534 |
| 2023-07-18 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 120 |
| 2023-07-17 | $18.85 | $18.85 | $18.85 | $18.85 | $18.85 | 355 |
| 2023-07-14 | $18.79 | $18.79 | $18.79 | $18.79 | $18.79 | 872 |
| 2023-07-13 | $18.79 | $18.79 | $18.79 | $18.79 | $18.79 | 4 |
| 2023-07-12 | $18.59 | $18.79 | $18.59 | $18.79 | $18.79 | 409 |
| 2023-07-11 | $18.11 | $18.11 | $18.11 | $18.11 | $18.11 | 20,002 |
| 2023-07-10 | $18.11 | $18.11 | $18.11 | $18.11 | $18.11 | 10 |
| 2023-07-07 | $17.53 | $18.11 | $17.38 | $18.11 | $18.11 | 2,410 |
| 2023-07-06 | $17.52 | $17.52 | $17.52 | $17.52 | $17.52 | 119 |
| 2023-07-05 | $17.52 | $17.52 | $17.52 | $17.52 | $17.52 | 246 |
| 2023-07-03 | $17.35 | $17.35 | $17.35 | $17.35 | $17.35 | 0 |
| 2023-06-30 | $17.35 | $17.35 | $17.35 | $17.35 | $17.35 | 71 |
| 2023-06-29 | $17.35 | $17.35 | $17.35 | $17.35 | $17.35 | 29,519 |
| 2023-06-28 | $17.23 | $17.23 | $17.23 | $17.23 | $17.23 | 125,000 |
| 2023-06-27 | $17.23 | $17.23 | $17.23 | $17.23 | $17.23 | 120,076 |
| 2023-06-26 | $17.23 | $17.23 | $17.23 | $17.23 | $17.23 | 100,341 |
| 2023-06-23 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 131,176 |
| 2023-06-22 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 37 |
| 2023-06-21 | $18.12 | $18.25 | $18.12 | $18.25 | $18.25 | 1,207 |
| 2023-06-20 | $19.10 | $19.10 | $19.05 | $19.05 | $19.05 | 33,303 |
| 2023-06-16 | $20.05 | $20.05 | $19.95 | $19.95 | $19.95 | 500 |
| 2023-06-15 | $19.21 | $19.21 | $19.21 | $19.21 | $19.21 | 41 |
| 2023-06-14 | $19.22 | $19.22 | $19.21 | $19.21 | $19.21 | 140,212 |
| 2023-06-13 | $19.21 | $19.21 | $19.21 | $19.21 | $19.21 | 161 |
| 2023-06-12 | $18.39 | $18.46 | $18.39 | $18.46 | $18.46 | 1,384 |
| 2023-06-09 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 82 |
| 2023-06-08 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 19 |
| 2023-06-07 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 214 |
| 2023-06-06 | $18.72 | $18.99 | $18.72 | $18.99 | $18.99 | 346 |
| 2023-06-05 | $17.03 | $17.03 | $17.03 | $17.03 | $17.03 | 300 |
| 2023-06-02 | $18.01 | $18.01 | $18.01 | $18.01 | $18.01 | 386 |
| 2023-06-01 | $17.09 | $17.40 | $17.09 | $17.40 | $17.40 | 1,290 |
| 2023-05-31 | $15.90 | $15.90 | $15.90 | $15.90 | $15.90 | 0 |
| 2023-05-30 | $16.52 | $16.52 | $15.90 | $15.90 | $15.90 | 206 |
| 2023-05-26 | $16.31 | $16.73 | $16.31 | $16.73 | $16.73 | 553 |
| 2023-05-25 | $16.13 | $16.13 | $16.13 | $16.13 | $16.13 | 943 |
| 2023-05-24 | $16.92 | $16.92 | $16.88 | $16.88 | $16.88 | 330 |
| 2023-05-23 | $17.47 | $17.47 | $17.47 | $17.47 | $17.47 | 783 |
| 2023-05-22 | $17.47 | $17.47 | $17.47 | $17.47 | $17.47 | 41 |
| 2023-05-19 | $17.72 | $17.72 | $17.47 | $17.47 | $17.47 | 473 |
| 2023-05-18 | $18.52 | $18.52 | $18.52 | $18.52 | $18.52 | 0 |
| 2023-05-17 | $18.52 | $18.52 | $18.52 | $18.52 | $18.52 | 47,643 |
| 2023-05-16 | $18.84 | $18.84 | $18.52 | $18.52 | $18.52 | 405 |
| 2023-05-15 | $18.51 | $18.80 | $18.51 | $18.80 | $18.80 | 344 |
| 2023-05-12 | $18.13 | $18.13 | $17.65 | $17.65 | $17.65 | 22,570 |
| 2023-05-11 | $17.18 | $17.18 | $17.18 | $17.18 | $17.18 | 5 |
| 2023-05-10 | $17.32 | $17.32 | $17.18 | $17.18 | $17.18 | 171,731 |
| 2023-05-09 | $17.64 | $17.66 | $17.62 | $17.62 | $17.62 | 66,183 |
| 2023-05-08 | $17.97 | $17.97 | $17.97 | $17.97 | $17.97 | 147 |
| 2023-05-05 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 185 |
| 2023-05-04 | $17.76 | $17.76 | $17.38 | $17.38 | $17.38 | 54,264 |
| 2023-05-03 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 15 |
| 2023-05-02 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 2,810 |
| 2023-05-01 | $17.84 | $17.84 | $17.84 | $17.84 | $17.84 | 78 |
| 2023-04-28 | $17.70 | $17.85 | $17.70 | $17.84 | $17.84 | 12,303 |
| 2023-04-27 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 62 |
| 2023-04-26 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 39 |
| 2023-04-25 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 94,175 |
| 2023-04-24 | $17.50 | $17.50 | $17.30 | $17.40 | $17.40 | 98,468 |
| 2023-04-21 | $17.62 | $17.62 | $17.62 | $17.62 | $17.62 | 81,801 |
| 2023-04-20 | $18.20 | $18.32 | $17.95 | $18.32 | $18.32 | 2,054 |
| 2023-04-19 | $18.30 | $18.30 | $18.30 | $18.30 | $18.30 | 5,003 |
| 2023-04-18 | $18.53 | $18.53 | $18.53 | $18.53 | $18.53 | 104 |
| 2023-04-17 | $18.29 | $18.29 | $18.29 | $18.29 | $18.29 | 190 |
| 2023-04-14 | $18.29 | $18.29 | $18.29 | $18.29 | $18.29 | 239 |
| 2023-04-13 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 425 |
| 2023-04-12 | $19.29 | $19.29 | $18.61 | $18.75 | $18.75 | 4,169 |
| 2023-04-11 | $19.92 | $19.92 | $19.92 | $19.92 | $19.92 | 426 |
| 2023-04-10 | $20.67 | $20.67 | $20.67 | $20.67 | $20.67 | 0 |
| 2023-04-06 | $20.67 | $20.67 | $20.67 | $20.67 | $20.67 | 70 |
| 2023-04-05 | $20.67 | $20.67 | $20.67 | $20.67 | $20.67 | 1,002 |
| 2023-04-04 | $20.77 | $20.77 | $20.77 | $20.77 | $20.77 | 481 |
| 2023-04-03 | $21.99 | $21.99 | $21.99 | $21.99 | $21.67 | 0 |
| 2023-03-31 | $21.99 | $21.99 | $21.99 | $21.99 | $21.67 | 42,001 |
| 2023-03-30 | $21.76 | $22.00 | $21.76 | $21.99 | $21.67 | 9,280 |
| 2023-03-29 | $20.47 | $20.50 | $20.47 | $20.50 | $20.20 | 404 |
| 2023-03-28 | $20.42 | $20.42 | $20.42 | $20.42 | $20.12 | 159 |
| 2023-03-27 | $19.75 | $19.75 | $19.75 | $19.75 | $19.46 | 724 |
| 2023-03-24 | $20.20 | $20.36 | $20.20 | $20.36 | $20.06 | 531 |
| 2023-03-23 | $19.34 | $19.34 | $19.34 | $19.34 | $19.06 | 0 |
| 2023-03-22 | $19.82 | $19.82 | $19.34 | $19.34 | $19.06 | 200 |
| 2023-03-21 | $19.39 | $19.53 | $19.39 | $19.53 | $19.24 | 1,135 |
| 2023-03-20 | $19.13 | $19.13 | $18.71 | $18.71 | $18.43 | 4,164 |
| 2023-03-17 | $19.86 | $19.86 | $19.45 | $19.45 | $19.45 | 2,668 |
| 2023-03-16 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 134 |
| 2023-03-15 | $19.47 | $19.47 | $19.25 | $19.25 | $19.25 | 221 |
| 2023-03-14 | $20.22 | $20.25 | $20.22 | $20.22 | $20.22 | 1,462 |
| 2023-03-13 | $19.70 | $20.00 | $19.70 | $20.00 | $20.00 | 871 |
| 2023-03-10 | $19.96 | $20.66 | $19.96 | $20.43 | $20.43 | 532 |
| 2023-03-09 | $22.41 | $22.41 | $20.50 | $20.50 | $20.50 | 108,747 |
| 2023-03-08 | $22.97 | $23.72 | $22.97 | $23.35 | $23.35 | 2,616 |
| 2023-03-07 | $23.69 | $23.69 | $23.12 | $23.12 | $23.12 | 7,112 |
| 2023-03-06 | $24.10 | $24.11 | $24.10 | $24.10 | $24.10 | 432 |
| 2023-03-03 | $23.78 | $23.78 | $23.67 | $23.67 | $23.67 | 200 |
| 2023-03-02 | $23.03 | $23.39 | $23.02 | $23.39 | $23.39 | 5,123 |
| 2023-03-01 | $22.85 | $23.39 | $22.80 | $23.39 | $23.39 | 1,450 |
| 2023-02-28 | $22.46 | $22.46 | $22.46 | $22.46 | $22.46 | 215 |
| 2023-02-27 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 194 |
| 2023-02-24 | $23.16 | $23.16 | $23.16 | $23.16 | $23.16 | 6 |
| 2023-02-23 | $23.72 | $23.72 | $23.16 | $23.16 | $23.16 | 310 |
| 2023-02-22 | $23.82 | $23.82 | $23.82 | $23.82 | $23.82 | 1,130 |
| 2023-02-21 | $24.18 | $24.40 | $23.95 | $23.95 | $23.95 | 2,448,124 |
| 2023-02-17 | $26.78 | $26.78 | $26.27 | $26.27 | $26.27 | 754 |
| 2023-02-16 | $27.13 | $27.40 | $27.13 | $27.17 | $27.17 | 2,105 |
| 2023-02-15 | $25.95 | $25.95 | $25.95 | $25.95 | $25.95 | 461 |
| 2023-02-14 | $26.51 | $26.51 | $26.51 | $26.51 | $26.51 | 11 |
| 2023-02-13 | $26.51 | $26.51 | $26.51 | $26.51 | $26.51 | 170 |
| 2023-02-10 | $26.64 | $27.64 | $26.51 | $26.51 | $26.51 | 2,492 |
| 2023-02-09 | $28.33 | $28.33 | $27.69 | $28.00 | $28.00 | 635 |
| 2023-02-08 | $28.57 | $28.57 | $28.57 | $28.57 | $28.57 | 26,039 |
| 2023-02-07 | $28.57 | $28.57 | $28.57 | $28.57 | $28.57 | 173 |
| 2023-02-06 | $28.52 | $28.52 | $28.52 | $28.52 | $28.52 | 1,579 |
| 2023-02-03 | $29.80 | $29.80 | $29.08 | $29.18 | $29.18 | 3,500 |
| 2023-02-02 | $29.80 | $30.09 | $29.80 | $30.09 | $30.09 | 19,692 |
| 2023-02-01 | $30.64 | $30.70 | $30.64 | $30.70 | $30.70 | 300 |
| 2023-01-31 | $29.84 | $29.94 | $29.68 | $29.94 | $29.94 | 1,355 |
| 2023-01-30 | $30.14 | $30.14 | $30.10 | $30.10 | $30.10 | 1,215 |
| 2023-01-27 | $31.80 | $31.80 | $31.80 | $31.80 | $31.80 | 2,081 |
| 2023-01-26 | $30.22 | $30.22 | $30.22 | $30.22 | $30.22 | 67 |
| 2023-01-25 | $30.22 | $30.22 | $30.22 | $30.22 | $30.22 | 30 |
| 2023-01-24 | $30.22 | $30.22 | $30.22 | $30.22 | $30.22 | 211 |
| 2023-01-23 | $29.75 | $29.75 | $29.75 | $29.75 | $29.75 | 4 |
| 2023-01-20 | $30.25 | $30.25 | $29.75 | $29.75 | $29.75 | 56,603 |
| 2023-01-19 | $29.84 | $29.84 | $29.84 | $29.84 | $29.84 | 107 |
| 2023-01-18 | $29.42 | $29.42 | $29.42 | $29.42 | $29.42 | 203 |
| 2023-01-17 | $30.47 | $30.47 | $30.18 | $30.18 | $30.18 | 1,267 |
| 2023-01-13 | $31.93 | $32.25 | $31.56 | $31.56 | $31.56 | 1,504 |
| 2023-01-12 | $31.48 | $31.48 | $31.48 | $31.48 | $31.48 | 3 |
| 2023-01-11 | $31.48 | $31.48 | $31.48 | $31.48 | $31.48 | 0 |
| 2023-01-10 | $31.48 | $31.48 | $31.48 | $31.48 | $31.48 | 357 |
| 2023-01-09 | $33.01 | $33.01 | $33.01 | $33.01 | $33.01 | 136 |
| 2023-01-06 | $33.01 | $33.01 | $33.01 | $33.01 | $33.01 | 21,257 |
| 2023-01-05 | $32.21 | $33.01 | $31.50 | $33.01 | $33.01 | 29,435 |
| 2023-01-04 | $31.83 | $33.08 | $31.67 | $33.08 | $33.08 | 2,856 |
| 2023-01-03 | $28.46 | $28.46 | $28.46 | $28.46 | $28.46 | 85 |
| 2022-12-30 | $28.46 | $28.46 | $28.46 | $28.46 | $28.46 | 27 |
| 2022-12-29 | $28.46 | $28.46 | $28.46 | $28.46 | $28.46 | 45 |
| 2022-12-28 | $28.60 | $28.60 | $28.46 | $28.46 | $28.46 | 2,006 |
| 2022-12-27 | $28.73 | $28.73 | $28.73 | $28.73 | $28.73 | 90 |
| 2022-12-23 | $28.73 | $28.73 | $28.73 | $28.73 | $28.73 | 31 |
| 2022-12-22 | $28.88 | $28.88 | $28.73 | $28.73 | $28.73 | 309 |
| 2022-12-21 | $28.82 | $29.02 | $28.82 | $29.02 | $29.02 | 363 |
| 2022-12-20 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 15 |
| 2022-12-19 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2022-12-16 | $28.80 | $29.05 | $27.69 | $28.00 | $28.00 | 1,041 |
| 2022-12-15 | $29.75 | $29.75 | $28.45 | $28.65 | $28.65 | 1,767 |
| 2022-12-14 | $29.02 | $29.15 | $29.02 | $29.15 | $29.15 | 1,107 |
| 2022-12-13 | $29.52 | $30.17 | $29.06 | $29.06 | $29.06 | 3,912 |
| 2022-12-12 | $28.92 | $28.92 | $28.87 | $28.87 | $28.87 | 1,714 |
| 2022-12-09 | $29.74 | $29.74 | $29.21 | $29.21 | $29.21 | 400 |
| 2022-12-08 | $29.90 | $29.90 | $29.40 | $29.40 | $29.40 | 575 |
| 2022-12-07 | $29.14 | $29.33 | $28.42 | $28.42 | $28.42 | 597 |
| 2022-12-06 | $29.80 | $29.80 | $29.80 | $29.80 | $29.80 | 23 |
| 2022-12-05 | $29.86 | $29.86 | $29.80 | $29.80 | $29.80 | 8,535 |
| 2022-12-02 | $28.83 | $29.45 | $28.75 | $28.75 | $28.75 | 7,828 |
| 2022-12-01 | $29.25 | $29.25 | $29.25 | $29.25 | $29.25 | 14 |
| 2022-11-30 | $28.95 | $29.25 | $28.95 | $29.25 | $29.25 | 1,266 |
| 2022-11-29 | $25.96 | $25.96 | $25.96 | $25.96 | $25.96 | 179 |
| 2022-11-28 | $25.16 | $25.16 | $25.16 | $25.16 | $25.16 | 295 |
| 2022-11-25 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 260 |
| 2022-11-23 | $26.17 | $26.17 | $26.17 | $26.17 | $26.17 | 30,043 |
| 2022-11-22 | $25.39 | $25.39 | $25.39 | $25.39 | $25.39 | 70,108 |
| 2022-11-21 | $27.31 | $27.31 | $26.28 | $26.28 | $26.28 | 35,164 |
| 2022-11-18 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 143 |
| 2022-11-17 | $27.28 | $28.75 | $27.01 | $28.75 | $28.75 | 4,140 |
| 2022-11-16 | $26.37 | $26.79 | $26.37 | $26.79 | $26.79 | 1,145,545 |
| 2022-11-15 | $26.93 | $27.20 | $26.88 | $26.88 | $26.88 | 38,499 |
| 2022-11-14 | $26.24 | $26.24 | $25.53 | $25.53 | $25.53 | 66,283 |
| 2022-11-11 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 414 |
| 2022-11-10 | $22.05 | $23.10 | $21.89 | $23.10 | $23.10 | 2,379 |
| 2022-11-09 | $21.36 | $21.36 | $21.36 | $21.36 | $21.36 | 130,050 |
| 2022-11-08 | $22.13 | $22.13 | $22.13 | $22.13 | $22.13 | 34,059 |
| 2022-11-07 | $22.20 | $22.20 | $22.20 | $22.20 | $22.20 | 11 |
| 2022-11-04 | $21.47 | $22.20 | $21.47 | $22.20 | $22.20 | 304 |
| 2022-11-03 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 75,072 |
| 2022-11-02 | $19.85 | $19.85 | $19.74 | $19.74 | $19.74 | 61,329 |
| 2022-11-01 | $19.49 | $19.49 | $19.20 | $19.20 | $19.20 | 1,214 |
| 2022-10-31 | $17.87 | $19.00 | $17.87 | $18.91 | $18.91 | 54,718 |
| 2022-10-28 | $18.80 | $18.80 | $18.80 | $18.80 | $18.80 | 201,219 |
| 2022-10-27 | $19.43 | $20.55 | $19.43 | $19.94 | $19.94 | 31,100 |
| 2022-10-26 | $19.38 | $21.00 | $19.38 | $20.84 | $20.84 | 25,750 |
| 2022-10-25 | $18.55 | $19.29 | $18.55 | $19.29 | $19.29 | 50,081 |
| 2022-10-24 | $17.63 | $18.68 | $16.80 | $18.29 | $18.29 | 58,285 |
| 2022-10-21 | $20.08 | $20.08 | $20.08 | $20.08 | $20.08 | 67,121 |
| 2022-10-20 | $21.27 | $21.39 | $21.10 | $21.10 | $21.10 | 83,100 |
| 2022-10-19 | $20.80 | $20.80 | $20.80 | $20.80 | $20.80 | 378 |
| 2022-10-18 | $22.40 | $22.40 | $22.15 | $22.15 | $22.15 | 82,502 |
| 2022-10-17 | $22.20 | $22.20 | $22.20 | $22.20 | $22.20 | 80,000 |
| 2022-10-14 | $21.79 | $22.64 | $21.00 | $21.30 | $21.30 | 88,596 |
| 2022-10-13 | $22.63 | $22.63 | $22.63 | $22.63 | $22.63 | 57,012 |
| 2022-10-12 | $23.20 | $23.73 | $22.93 | $23.73 | $23.73 | 72,464 |
| 2022-10-11 | $23.48 | $23.58 | $23.48 | $23.58 | $23.58 | 804 |
| 2022-10-10 | $24.74 | $24.74 | $23.24 | $23.24 | $23.24 | 6,101 |
| 2022-10-07 | $24.60 | $24.90 | $24.60 | $24.85 | $24.85 | 40,643 |
| 2022-10-06 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 38,112 |
| 2022-10-05 | $26.62 | $26.64 | $26.60 | $26.60 | $26.60 | 73,546 |
| 2022-10-04 | $25.49 | $26.00 | $25.49 | $26.00 | $26.00 | 1,434 |
| 2022-10-03 | $24.04 | $24.41 | $24.04 | $24.41 | $24.41 | 283 |
| 2022-09-30 | $25.20 | $25.60 | $24.90 | $25.60 | $25.60 | 630 |
| 2022-09-29 | $26.08 | $26.08 | $26.08 | $26.08 | $26.08 | 48,206 |
| 2022-09-28 | $26.48 | $26.48 | $26.48 | $26.48 | $26.48 | 28,450 |
| 2022-09-27 | $26.42 | $26.42 | $26.36 | $26.36 | $26.36 | 39,384 |
| 2022-09-26 | $26.20 | $26.20 | $26.20 | $26.20 | $26.20 | 22 |
| 2022-09-23 | $26.20 | $26.20 | $26.20 | $26.20 | $26.20 | 824 |
| 2022-09-22 | $26.41 | $26.41 | $26.41 | $26.41 | $26.41 | 276 |
| 2022-09-21 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 205 |
| 2022-09-20 | $27.90 | $27.90 | $27.90 | $27.90 | $27.90 | 19 |
| 2022-09-19 | $27.90 | $27.90 | $27.90 | $27.90 | $27.90 | 65,294 |
| 2022-09-16 | $27.90 | $28.08 | $27.90 | $27.90 | $27.90 | 816 |
| 2022-09-15 | $28.78 | $28.78 | $28.78 | $28.78 | $28.78 | 90 |
| 2022-09-14 | $28.78 | $28.78 | $28.78 | $28.78 | $28.78 | 681 |
| 2022-09-13 | $29.35 | $29.35 | $28.78 | $28.78 | $28.78 | 58,751 |
| 2022-09-12 | $30.33 | $30.33 | $30.33 | $30.33 | $30.33 | 1,801 |
| 2022-09-09 | $30.18 | $30.18 | $30.18 | $30.18 | $30.18 | 70,012 |
| 2022-09-08 | $29.60 | $29.60 | $29.60 | $29.60 | $29.60 | 8 |
| 2022-09-07 | $29.60 | $29.60 | $29.60 | $29.60 | $29.60 | 31,008 |
| 2022-09-06 | $31.26 | $31.26 | $31.26 | $31.26 | $31.26 | 20 |
| 2022-09-02 | $31.26 | $31.26 | $31.26 | $31.26 | $31.26 | 66 |
| 2022-09-01 | $31.26 | $31.26 | $31.26 | $31.26 | $31.26 | 0 |
| 2022-08-31 | $31.26 | $31.26 | $31.26 | $31.26 | $31.26 | 332 |
| 2022-08-30 | $30.47 | $30.47 | $30.47 | $30.47 | $30.47 | 1,123 |
| 2022-08-29 | $32.23 | $32.23 | $31.19 | $31.19 | $31.19 | 43,621 |
| 2022-08-26 | $33.00 | $33.00 | $31.47 | $31.47 | $31.47 | 1,112 |
| 2022-08-25 | $32.29 | $32.79 | $32.08 | $32.08 | $32.08 | 2,759 |
| 2022-08-24 | $27.34 | $30.00 | $27.34 | $30.00 | $30.00 | 1,212 |
| 2022-08-23 | $27.29 | $27.29 | $27.29 | $27.29 | $27.29 | 235 |
| 2022-08-22 | $27.81 | $27.81 | $27.57 | $27.57 | $27.57 | 45,381 |
| 2022-08-19 | $27.66 | $27.66 | $27.66 | $27.66 | $27.66 | 8 |
| 2022-08-18 | $27.66 | $27.66 | $27.66 | $27.66 | $27.66 | 9 |
| 2022-08-17 | $28.03 | $28.14 | $27.66 | $27.66 | $27.66 | 1,010 |
| 2022-08-16 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 8,378 |
| 2022-08-15 | $28.36 | $28.36 | $28.36 | $28.36 | $28.36 | 677 |
| 2022-08-12 | $27.47 | $27.47 | $27.47 | $27.47 | $27.47 | 40,279 |
| 2022-08-11 | $27.28 | $27.28 | $27.28 | $27.28 | $27.28 | 90,006 |
| 2022-08-10 | $27.96 | $27.96 | $27.96 | $27.96 | $27.96 | 100,025 |
| 2022-08-09 | $28.46 | $28.52 | $28.46 | $28.52 | $28.52 | 65,101 |
| 2022-08-08 | $29.72 | $29.72 | $29.42 | $29.42 | $29.42 | 454 |
| 2022-08-05 | $30.54 | $30.54 | $30.54 | $30.54 | $30.54 | 0 |
| 2022-08-04 | $30.54 | $32.20 | $30.54 | $30.54 | $30.54 | 566 |
| 2022-08-03 | $29.98 | $30.64 | $29.98 | $30.64 | $30.64 | 35,101 |
| 2022-08-02 | $29.81 | $30.32 | $29.68 | $29.85 | $29.85 | 62,180 |
| 2022-08-01 | $28.73 | $30.34 | $28.68 | $30.34 | $30.34 | 72,625 |
| 2022-07-29 | $31.08 | $31.08 | $31.08 | $31.08 | $31.08 | 52 |
| 2022-07-28 | $30.52 | $31.08 | $30.52 | $31.08 | $31.08 | 85,716 |
| 2022-07-27 | $31.33 | $31.33 | $31.33 | $31.33 | $31.33 | 53 |
| 2022-07-26 | $31.33 | $31.33 | $31.33 | $31.33 | $31.33 | 284 |
| 2022-07-25 | $31.40 | $31.40 | $31.40 | $31.40 | $31.40 | 30,246 |
| 2022-07-22 | $31.48 | $31.48 | $31.48 | $31.48 | $31.48 | 4 |
| 2022-07-21 | $31.48 | $31.48 | $31.48 | $31.48 | $31.48 | 4 |
| 2022-07-20 | $31.48 | $31.48 | $31.48 | $31.48 | $31.48 | 353 |
| 2022-07-19 | $31.00 | $31.28 | $30.45 | $30.45 | $30.45 | 314 |
| 2022-07-18 | $32.06 | $32.06 | $32.06 | $32.06 | $32.06 | 1,980 |
| 2022-07-15 | $29.85 | $29.85 | $29.75 | $29.75 | $29.75 | 1,402 |
| 2022-07-14 | $30.30 | $30.30 | $30.15 | $30.15 | $30.15 | 32,723 |
| 2022-07-13 | $30.62 | $31.25 | $29.84 | $31.25 | $31.25 | 15,523 |
| 2022-07-12 | $30.07 | $30.37 | $30.07 | $30.13 | $30.13 | 6,497 |
| 2022-07-11 | $29.61 | $29.61 | $29.61 | $29.61 | $29.61 | 50,130 |
| 2022-07-08 | $31.02 | $31.02 | $31.02 | $31.02 | $31.02 | 75,007 |
| 2022-07-07 | $31.16 | $31.16 | $31.16 | $31.16 | $31.16 | 42 |
| 2022-07-06 | $31.16 | $31.16 | $31.16 | $31.16 | $31.16 | 307 |
| 2022-07-05 | $32.30 | $32.30 | $32.11 | $32.12 | $32.12 | 2,028,223 |
| 2022-07-01 | $32.92 | $33.25 | $32.92 | $33.25 | $33.25 | 244 |
| 2022-06-30 | $31.86 | $31.86 | $31.67 | $31.67 | $31.67 | 30,209 |
| 2022-06-29 | $32.26 | $32.26 | $32.26 | $32.26 | $32.26 | 15 |
| 2022-06-28 | $32.46 | $32.46 | $32.26 | $32.26 | $32.26 | 632 |
| 2022-06-27 | $33.34 | $33.34 | $32.46 | $32.46 | $32.46 | 70,642 |
| 2022-06-24 | $32.37 | $32.37 | $31.92 | $32.37 | $32.37 | 507,527 |
| 2022-06-23 | $31.30 | $31.38 | $30.65 | $30.65 | $30.65 | 32,589 |
| 2022-06-22 | $31.21 | $31.27 | $30.60 | $30.98 | $30.98 | 44,203 |
| 2022-06-21 | $31.83 | $31.83 | $30.05 | $30.05 | $30.05 | 107,103 |
| 2022-06-17 | $32.66 | $32.76 | $31.91 | $31.91 | $31.91 | 992,145 |
| 2022-06-16 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 180,023 |
| 2022-06-15 | $31.35 | $31.35 | $31.35 | $31.35 | $31.35 | 32,470 |
| 2022-06-14 | $31.26 | $31.70 | $29.58 | $31.70 | $31.70 | 44,424 |
| 2022-06-13 | $29.34 | $29.34 | $28.26 | $28.26 | $28.26 | 1,179 |
| 2022-06-10 | $31.61 | $31.78 | $30.83 | $30.83 | $30.83 | 3,206 |
| 2022-06-09 | $31.29 | $31.29 | $30.82 | $30.87 | $30.87 | 495,536 |
| 2022-06-08 | $31.94 | $34.63 | $31.94 | $34.63 | $34.63 | 1,933 |
| 2022-06-07 | $30.05 | $30.05 | $30.05 | $30.05 | $30.05 | 100 |
| 2022-06-06 | $29.64 | $30.20 | $29.64 | $30.20 | $30.20 | 2,414 |
| 2022-06-03 | $27.97 | $28.40 | $27.97 | $28.35 | $28.35 | 1,720 |
| 2022-06-02 | $28.44 | $28.60 | $28.44 | $28.60 | $28.60 | 1,619 |
| 2022-06-01 | $28.33 | $28.33 | $28.00 | $28.00 | $28.00 | 427 |
| 2022-05-31 | $28.51 | $28.69 | $28.30 | $28.30 | $28.30 | 1,498 |
| 2022-05-27 | $26.45 | $26.70 | $26.08 | $26.70 | $26.70 | 2,695 |
| 2022-05-26 | $25.66 | $26.78 | $25.66 | $26.78 | $26.78 | 3,666 |
| 2022-05-25 | $24.97 | $24.97 | $24.95 | $24.95 | $24.95 | 257 |
| 2022-05-24 | $26.03 | $26.03 | $24.93 | $25.25 | $25.25 | 1,100 |
| 2022-05-23 | $26.91 | $27.42 | $26.63 | $27.42 | $27.42 | 2,277 |
| 2022-05-20 | $26.35 | $26.35 | $26.21 | $26.21 | $26.21 | 1,138 |
| 2022-05-19 | $25.87 | $25.87 | $25.87 | $25.87 | $25.87 | 123 |
| 2022-05-18 | $26.40 | $26.40 | $25.50 | $25.50 | $24.89 | 464 |
| 2022-05-17 | $27.80 | $27.80 | $25.10 | $25.10 | $24.50 | 2,958 |
| 2022-05-16 | $25.57 | $25.57 | $25.57 | $25.57 | $24.96 | 252 |
| 2022-05-13 | $23.61 | $23.61 | $23.61 | $23.61 | $23.05 | 16,207 |
| 2022-05-12 | $24.55 | $24.55 | $23.61 | $23.61 | $23.05 | 977 |
| 2022-05-11 | $25.26 | $25.26 | $25.26 | $25.26 | $24.66 | 283 |
| 2022-05-10 | $26.60 | $26.60 | $25.50 | $25.50 | $24.89 | 749 |
| 2022-05-09 | $27.00 | $27.00 | $25.86 | $25.86 | $25.25 | 2,556 |
| 2022-05-06 | $28.41 | $28.41 | $28.10 | $28.10 | $27.43 | 297 |
| 2022-05-05 | $29.64 | $29.64 | $28.80 | $28.80 | $28.12 | 804 |
| 2022-05-04 | $30.00 | $31.68 | $30.00 | $31.68 | $30.93 | 1,469 |
| 2022-05-03 | $30.67 | $30.67 | $30.67 | $30.67 | $29.94 | 1,790 |
| 2022-05-02 | $30.51 | $30.51 | $30.51 | $30.51 | $29.78 | 744 |
| 2022-04-29 | $31.33 | $31.34 | $31.22 | $31.22 | $30.47 | 3,545 |
| 2022-04-28 | $27.31 | $27.31 | $27.31 | $27.31 | $26.66 | 61 |
| 2022-04-27 | $28.20 | $28.65 | $27.31 | $27.31 | $26.66 | 1,368 |
| 2022-04-26 | $26.10 | $27.33 | $26.10 | $27.33 | $26.68 | 1,233 |
| 2022-04-25 | $26.41 | $26.41 | $25.75 | $25.75 | $25.14 | 3,011 |
| 2022-04-22 | $26.61 | $27.00 | $26.61 | $26.85 | $26.21 | 2,252 |
| 2022-04-21 | $27.17 | $27.17 | $25.47 | $25.47 | $24.86 | 1,504 |
| 2022-04-20 | $27.89 | $27.89 | $26.10 | $26.10 | $25.48 | 19,215 |
| 2022-04-19 | $29.12 | $29.12 | $28.50 | $28.50 | $27.82 | 1,052 |
| 2022-04-18 | $27.97 | $29.00 | $27.97 | $29.00 | $28.31 | 3,486 |
| 2022-04-14 | $28.28 | $28.86 | $28.27 | $28.40 | $27.72 | 28,048 |
| 2022-04-13 | $28.03 | $28.03 | $28.03 | $28.03 | $27.36 | 922 |
| 2022-04-12 | $28.08 | $28.78 | $28.08 | $28.78 | $28.09 | 829 |
| 2022-04-11 | $28.69 | $28.90 | $28.49 | $28.90 | $28.21 | 823 |
| 2022-04-08 | $29.16 | $29.16 | $28.96 | $28.97 | $28.28 | 1,453 |
| 2022-04-07 | $28.09 | $28.09 | $28.09 | $28.09 | $27.42 | 1,266 |
| 2022-04-06 | $29.14 | $29.62 | $28.15 | $29.62 | $28.92 | 23,248 |
| 2022-04-05 | $30.88 | $30.88 | $29.72 | $29.72 | $29.01 | 2,162 |
| 2022-04-04 | $30.41 | $31.94 | $30.41 | $31.93 | $31.17 | 861 |
| 2022-04-01 | $29.85 | $29.95 | $29.65 | $29.95 | $29.24 | 1,616 |
| 2022-03-31 | $30.00 | $30.00 | $28.50 | $28.50 | $27.82 | 10,146 |
| 2022-03-30 | $30.57 | $31.60 | $30.12 | $30.15 | $29.43 | 4,090 |
| 2022-03-29 | $29.94 | $31.29 | $29.94 | $31.10 | $30.36 | 231,604 |
| 2022-03-28 | $29.50 | $29.50 | $29.50 | $29.50 | $28.80 | 1,243 |
| 2022-03-25 | $29.00 | $29.00 | $29.00 | $29.00 | $28.31 | 1,599 |
| 2022-03-24 | $32.32 | $32.32 | $32.32 | $32.32 | $31.55 | 2 |
| 2022-03-23 | $30.63 | $34.15 | $30.63 | $32.32 | $31.55 | 10,539 |
| 2022-03-22 | $29.58 | $29.58 | $29.58 | $29.58 | $28.88 | 2,607 |
| 2022-03-21 | $32.07 | $32.07 | $29.58 | $29.58 | $28.88 | 2,607 |
| 2022-03-18 | $32.63 | $33.00 | $32.63 | $33.00 | $32.22 | 227 |
| 2022-03-17 | $31.11 | $31.11 | $29.35 | $30.79 | $30.06 | 89,526 |
| 2022-03-16 | $27.65 | $31.87 | $27.65 | $31.87 | $31.11 | 29,429 |
| 2022-03-15 | $21.46 | $23.16 | $21.06 | $23.16 | $22.60 | 243,940 |
| 2022-03-14 | $21.48 | $21.52 | $21.28 | $21.28 | $20.77 | 209,966 |
| 2022-03-11 | $25.90 | $26.00 | $24.50 | $24.50 | $23.92 | 205,647 |
| 2022-03-10 | $30.88 | $30.88 | $23.17 | $23.17 | $22.62 | 1,012 |
| 2022-03-09 | $29.35 | $29.35 | $29.35 | $29.35 | $28.65 | 25,474 |
| 2022-03-08 | $30.00 | $30.00 | $29.35 | $29.35 | $28.65 | 166,393 |
| 2022-03-07 | $30.99 | $30.99 | $30.68 | $30.68 | $29.95 | 309,000 |
| 2022-03-04 | $33.14 | $33.14 | $31.00 | $31.00 | $30.26 | 236,329 |
| 2022-03-03 | $35.30 | $35.35 | $33.86 | $33.86 | $33.06 | 98,895 |
| 2022-03-02 | $35.45 | $35.45 | $35.45 | $35.45 | $34.61 | 191 |
| 2022-03-01 | $35.47 | $35.47 | $35.47 | $35.47 | $34.62 | 32,239 |
| 2022-02-28 | $35.47 | $35.47 | $35.47 | $35.47 | $34.62 | 44 |
| 2022-02-25 | $35.47 | $35.47 | $35.47 | $35.47 | $34.62 | 41 |
| 2022-02-24 | $35.00 | $35.47 | $35.00 | $35.47 | $34.62 | 31,100 |
| 2022-02-23 | $35.50 | $36.81 | $35.34 | $36.81 | $35.93 | 10,707 |
| 2022-02-22 | $36.05 | $36.05 | $36.05 | $36.05 | $35.19 | 12,972 |
| 2022-02-18 | $35.71 | $36.36 | $35.71 | $36.05 | $35.19 | 1,307 |
| 2022-02-17 | $37.22 | $37.22 | $37.22 | $37.22 | $36.34 | 8 |
| 2022-02-16 | $37.22 | $37.22 | $37.22 | $37.22 | $36.34 | 24,675 |
| 2022-02-15 | $37.45 | $37.50 | $37.22 | $37.22 | $36.34 | 2,322 |
| 2022-02-14 | $37.00 | $37.00 | $37.00 | $37.00 | $36.12 | 1,202 |
| 2022-02-11 | $37.23 | $37.23 | $36.87 | $36.87 | $35.99 | 18,877 |
| 2022-02-10 | $37.64 | $38.46 | $37.64 | $38.01 | $37.11 | 35,875 |
| 2022-02-09 | $37.67 | $37.67 | $37.67 | $37.67 | $36.77 | 58,087 |
| 2022-02-08 | $37.67 | $37.67 | $37.67 | $37.67 | $36.77 | 105,710 |
| 2022-02-07 | $36.57 | $36.63 | $36.57 | $36.63 | $35.75 | 31,014 |
| 2022-02-04 | $36.98 | $37.03 | $36.98 | $37.03 | $36.15 | 201,153 |
| 2022-02-03 | $36.62 | $36.62 | $36.62 | $36.62 | $35.75 | 10 |
| 2022-02-02 | $36.88 | $36.88 | $36.62 | $36.62 | $35.75 | 951 |
| 2022-02-01 | $38.00 | $38.00 | $37.40 | $38.00 | $37.10 | 682 |
| 2022-01-31 | $36.87 | $37.51 | $36.87 | $37.51 | $36.62 | 131,595 |
| 2022-01-28 | $33.97 | $34.64 | $33.18 | $34.64 | $33.81 | 119,340 |
| 2022-01-27 | $34.21 | $34.21 | $33.24 | $33.24 | $32.44 | 51,321 |
| 2022-01-26 | $35.61 | $35.61 | $35.61 | $35.61 | $34.76 | 85,132 |
| 2022-01-25 | $35.01 | $35.01 | $35.01 | $35.01 | $34.18 | 92,227 |
| 2022-01-24 | $35.92 | $36.22 | $34.84 | $35.01 | $34.18 | 34,207 |
| 2022-01-21 | $38.29 | $39.43 | $36.35 | $37.16 | $36.28 | 12,552 |
| 2022-01-20 | $37.51 | $40.56 | $37.51 | $40.56 | $39.60 | 1,573 |
| 2022-01-19 | $36.76 | $36.76 | $36.76 | $36.76 | $35.89 | 1,600 |
| 2022-01-18 | $36.76 | $36.77 | $36.73 | $36.76 | $35.89 | 1,600 |
| 2022-01-14 | $36.70 | $36.75 | $36.70 | $36.75 | $35.88 | 50,204 |
| 2022-01-13 | $37.00 | $37.00 | $36.58 | $36.59 | $35.72 | 1,800 |
| 2022-01-12 | $38.19 | $38.19 | $38.18 | $38.18 | $37.27 | 1,109 |
| 2022-01-11 | $36.35 | $38.51 | $36.31 | $38.51 | $37.59 | 22,260 |
| 2022-01-10 | $33.40 | $33.40 | $33.40 | $33.40 | $32.60 | 50,020 |
| 2022-01-07 | $33.40 | $33.40 | $33.40 | $33.40 | $32.60 | 30,032 |
| 2022-01-06 | $33.00 | $33.83 | $33.00 | $33.40 | $32.60 | 91,125 |
| 2022-01-05 | $32.54 | $32.54 | $31.63 | $31.63 | $30.87 | 83,456 |
| 2022-01-04 | $32.99 | $32.99 | $32.20 | $32.99 | $32.21 | 22,583 |
| 2022-01-03 | $35.63 | $35.63 | $34.24 | $34.25 | $33.44 | 41,476 |
| 2021-12-31 | $35.00 | $35.00 | $35.00 | $35.00 | $34.17 | 154 |
| 2021-12-30 | $34.37 | $35.43 | $34.10 | $34.10 | $33.29 | 31,026 |
| 2021-12-29 | $33.00 | $33.00 | $33.00 | $33.00 | $32.22 | 0 |
| 2021-12-28 | $33.60 | $33.65 | $33.00 | $33.00 | $32.22 | 31,291 |
| 2021-12-27 | $33.60 | $33.60 | $33.60 | $33.60 | $32.80 | 150 |
| 2021-12-23 | $33.35 | $34.36 | $33.35 | $34.36 | $33.54 | 20,750 |
| 2021-12-22 | $36.77 | $37.20 | $36.77 | $37.20 | $36.32 | 763 |
| 2021-12-21 | $36.00 | $36.76 | $34.94 | $35.99 | $35.13 | 23,735 |
| 2021-12-20 | $34.55 | $34.55 | $34.50 | $34.50 | $33.68 | 1,629 |
| 2021-12-17 | $35.19 | $35.30 | $35.19 | $35.30 | $34.46 | 132,736 |
| 2021-12-16 | $38.20 | $38.20 | $38.20 | $38.20 | $37.29 | 453 |
| 2021-12-15 | $37.11 | $37.11 | $35.06 | $37.11 | $36.23 | 10,258 |
| 2021-12-14 | $38.83 | $38.83 | $38.83 | $38.83 | $37.91 | 37 |
| 2021-12-13 | $38.89 | $38.89 | $38.83 | $38.83 | $37.91 | 800 |
| 2021-12-10 | $39.75 | $40.26 | $39.75 | $40.26 | $39.30 | 209 |
| 2021-12-09 | $39.55 | $40.24 | $39.55 | $39.75 | $38.81 | 2,797 |
| 2021-12-08 | $39.45 | $39.63 | $39.45 | $39.55 | $38.61 | 13,528 |
| 2021-12-07 | $40.21 | $40.21 | $40.21 | $40.21 | $39.25 | 79,804 |
| 2021-12-06 | $37.91 | $37.91 | $37.22 | $37.91 | $37.01 | 85,569 |
| 2021-12-03 | $40.22 | $40.22 | $37.20 | $37.20 | $36.32 | 50,487 |
| 2021-12-02 | $42.61 | $42.62 | $42.08 | $42.62 | $41.61 | 87,061 |
| 2021-12-01 | $42.31 | $42.31 | $42.31 | $42.31 | $41.30 | 79,034 |
| 2021-11-30 | $42.32 | $42.32 | $42.31 | $42.31 | $41.30 | 64,322 |
| 2021-11-29 | $43.80 | $43.81 | $43.80 | $43.81 | $42.77 | 40,958 |
| 2021-11-26 | $44.66 | $44.66 | $44.66 | $44.66 | $43.60 | 92,197 |
| 2021-11-24 | $44.50 | $44.66 | $44.50 | $44.66 | $43.60 | 86,113 |
| 2021-11-23 | $46.07 | $46.07 | $43.74 | $43.74 | $42.70 | 33,657 |
| 2021-11-22 | $46.76 | $46.76 | $43.71 | $43.71 | $42.67 | 36,897 |
| 2021-11-19 | $45.14 | $45.14 | $45.14 | $45.14 | $44.07 | 46,166 |
| 2021-11-18 | $43.63 | $44.77 | $43.00 | $43.00 | $41.98 | 2,954 |
| 2021-11-17 | $41.78 | $42.46 | $41.17 | $41.17 | $40.19 | 9,200 |
| 2021-11-16 | $41.96 | $41.96 | $41.96 | $41.96 | $40.96 | 0 |
| 2021-11-15 | $41.96 | $41.96 | $41.96 | $41.96 | $40.96 | 1,521 |
| 2021-11-12 | $41.31 | $41.31 | $41.31 | $41.31 | $40.33 | 0 |
| 2021-11-11 | $41.31 | $41.46 | $41.31 | $41.31 | $40.33 | 924 |
| 2021-11-10 | $39.45 | $39.45 | $39.45 | $39.45 | $38.51 | 100 |
| 2021-11-09 | $38.08 | $38.08 | $38.08 | $38.08 | $37.17 | 0 |
| 2021-11-08 | $38.08 | $38.08 | $38.08 | $38.08 | $37.17 | 311 |
| 2021-11-05 | $39.80 | $39.80 | $39.28 | $39.28 | $38.35 | 1,289 |
| 2021-11-04 | $40.90 | $40.90 | $40.12 | $40.12 | $39.17 | 19,501 |
| 2021-11-03 | $41.00 | $41.00 | $41.00 | $41.00 | $40.03 | 20,000 |
| 2021-11-02 | $41.42 | $41.42 | $41.42 | $41.42 | $40.44 | 18,574 |
| 2021-11-01 | $40.33 | $41.42 | $40.33 | $41.42 | $40.44 | 18,574 |
| 2021-10-29 | $40.80 | $40.80 | $40.80 | $40.80 | $39.83 | 40,000 |
| 2021-10-28 | $40.80 | $40.80 | $40.80 | $40.80 | $39.83 | 92,200 |
| 2021-10-27 | $40.80 | $40.80 | $40.80 | $40.80 | $39.83 | 30,000 |
| 2021-10-26 | $41.32 | $41.32 | $40.77 | $40.80 | $39.83 | 71,300 |
| 2021-10-25 | $41.65 | $41.65 | $41.65 | $41.65 | $40.66 | 100 |
| 2021-10-22 | $41.78 | $41.78 | $41.78 | $41.78 | $40.79 | 103 |
| 2021-10-21 | $42.85 | $42.85 | $42.85 | $42.85 | $41.83 | 20,013 |
| 2021-10-20 | $43.10 | $43.10 | $42.85 | $42.85 | $41.83 | 3,208 |
| 2021-10-19 | $42.09 | $42.61 | $42.09 | $42.61 | $41.60 | 302 |
| 2021-10-18 | $39.69 | $39.69 | $39.69 | $39.69 | $38.75 | 1,860 |
| 2021-10-15 | $40.20 | $40.20 | $40.20 | $40.20 | $39.24 | 37,026 |
| 2021-10-14 | $40.20 | $40.20 | $39.75 | $40.20 | $39.24 | 3,374 |
| 2021-10-13 | $38.11 | $40.10 | $38.11 | $40.10 | $39.15 | 900 |
| 2021-10-12 | $40.12 | $40.12 | $40.12 | $40.12 | $39.17 | 65,500 |
| 2021-10-11 | $38.95 | $38.95 | $38.95 | $38.95 | $38.02 | 1,032 |
| 2021-10-08 | $38.98 | $38.98 | $38.94 | $38.98 | $38.05 | 173,524 |
| 2021-10-07 | $36.22 | $37.84 | $36.22 | $37.84 | $36.94 | 31,109 |
| 2021-10-06 | $36.00 | $36.00 | $36.00 | $36.00 | $35.14 | 139,001 |
| 2021-10-05 | $35.15 | $35.15 | $35.15 | $35.15 | $34.31 | 111,150 |
| 2021-10-04 | $36.68 | $36.68 | $36.68 | $36.68 | $35.81 | 12 |
| 2021-10-01 | $36.68 | $36.68 | $36.68 | $36.68 | $35.81 | 0 |
| 2021-09-30 | $36.68 | $36.68 | $36.68 | $36.68 | $35.81 | 0 |
| 2021-09-29 | $37.31 | $37.31 | $36.68 | $36.68 | $35.81 | 2,910 |
| 2021-09-28 | $37.28 | $37.56 | $37.27 | $37.56 | $36.67 | 1,566 |
| 2021-09-27 | $37.58 | $37.66 | $37.58 | $37.66 | $36.76 | 705 |
| 2021-09-24 | $37.80 | $37.80 | $37.80 | $37.80 | $36.90 | 0 |
| 2021-09-23 | $37.80 | $37.80 | $37.80 | $37.80 | $36.90 | 40 |
| 2021-09-22 | $37.80 | $38.44 | $37.75 | $37.80 | $36.90 | 3,528 |
| 2021-09-21 | $36.86 | $36.86 | $36.86 | $36.86 | $35.98 | 20 |
| 2021-09-20 | $37.55 | $37.55 | $36.86 | $36.86 | $35.98 | 2,325 |
| 2021-09-17 | $39.15 | $39.15 | $39.15 | $39.15 | $38.22 | 24,390 |
| 2021-09-16 | $39.15 | $39.15 | $39.15 | $39.15 | $38.22 | 24,705 |
| 2021-09-15 | $39.15 | $39.15 | $39.15 | $39.15 | $38.22 | 0 |
| 2021-09-14 | $39.15 | $39.15 | $39.15 | $39.15 | $38.22 | 300 |
| 2021-09-13 | $39.14 | $39.14 | $39.14 | $39.14 | $38.21 | 200 |
| 2021-09-10 | $40.26 | $40.26 | $40.26 | $40.26 | $39.30 | 30,000 |
| 2021-09-09 | $40.10 | $40.39 | $40.10 | $40.26 | $39.30 | 40,890 |
| 2021-09-08 | $40.75 | $40.75 | $40.75 | $40.75 | $39.78 | 40,025 |
| 2021-09-07 | $41.89 | $41.89 | $41.89 | $41.89 | $40.89 | 1,000 |
| 2021-09-03 | $37.87 | $37.87 | $37.87 | $37.87 | $36.97 | 0 |
| 2021-09-02 | $37.87 | $37.87 | $37.87 | $37.87 | $36.97 | 0 |
| 2021-09-01 | $37.87 | $37.87 | $37.87 | $37.87 | $36.97 | 0 |
| 2021-08-31 | $37.87 | $37.87 | $37.87 | $37.87 | $36.97 | 0 |
| 2021-08-30 | $37.50 | $37.87 | $37.50 | $37.87 | $36.97 | 30,900 |
| 2021-08-27 | $39.72 | $39.72 | $39.72 | $39.72 | $38.78 | 660 |
| 2021-08-26 | $38.40 | $38.60 | $38.40 | $38.60 | $37.68 | 300 |
| 2021-08-25 | $37.36 | $37.36 | $37.12 | $37.12 | $36.24 | 20,242 |
| 2021-08-24 | $35.98 | $37.61 | $35.98 | $37.61 | $36.72 | 22,405 |
| 2021-08-23 | $32.21 | $32.21 | $31.99 | $32.00 | $31.24 | 410 |
| 2021-08-20 | $32.11 | $32.11 | $32.00 | $32.00 | $31.24 | 2,100 |
| 2021-08-19 | $32.61 | $32.66 | $32.61 | $32.66 | $31.88 | 250 |
| 2021-08-18 | $32.02 | $32.02 | $32.02 | $32.02 | $31.25 | 0 |
| 2021-08-17 | $32.02 | $32.02 | $32.02 | $32.02 | $31.25 | 200 |
| 2021-08-16 | $34.78 | $34.78 | $34.78 | $34.78 | $33.95 | 40,100 |
| 2021-08-13 | $34.78 | $34.78 | $34.78 | $34.78 | $33.95 | 35,010 |
| 2021-08-12 | $36.28 | $36.28 | $34.78 | $34.78 | $33.95 | 210 |
| 2021-08-11 | $37.00 | $37.00 | $37.00 | $37.00 | $36.12 | 0 |
| 2021-08-10 | $37.73 | $37.73 | $37.00 | $37.00 | $36.12 | 400 |
| 2021-08-09 | $34.03 | $34.03 | $34.03 | $34.03 | $33.22 | 0 |
| 2021-08-06 | $34.03 | $34.03 | $34.03 | $34.03 | $33.22 | 0 |
| 2021-08-05 | $34.03 | $34.03 | $34.03 | $34.03 | $33.22 | 0 |
| 2021-08-04 | $34.03 | $34.03 | $34.03 | $34.03 | $33.22 | 300 |
| 2021-08-03 | $34.03 | $34.03 | $34.03 | $34.03 | $33.22 | 50 |
| 2021-08-02 | $34.03 | $34.03 | $34.03 | $34.03 | $33.22 | 8 |
| 2021-07-30 | $34.03 | $34.03 | $34.03 | $34.03 | $33.22 | 0 |
| 2021-07-29 | $34.03 | $34.03 | $34.03 | $34.03 | $33.22 | 13,503 |
| 2021-07-28 | $34.03 | $34.03 | $34.03 | $34.03 | $33.22 | 115 |
| 2021-07-27 | $32.07 | $32.07 | $30.31 | $30.31 | $29.59 | 300 |
| 2021-07-26 | $35.00 | $35.00 | $33.31 | $33.31 | $32.52 | 2,200 |
| 2021-07-23 | $36.56 | $36.56 | $36.56 | $36.56 | $35.69 | 300 |
| 2021-07-22 | $36.17 | $36.17 | $36.17 | $36.17 | $35.31 | 1 |
| 2021-07-21 | $36.17 | $36.17 | $36.17 | $36.17 | $35.31 | 455 |
| 2021-07-20 | $37.28 | $37.28 | $37.28 | $37.28 | $36.39 | 0 |
| 2021-07-19 | $37.28 | $37.28 | $37.28 | $37.28 | $36.39 | 230 |
| 2021-07-16 | $38.32 | $38.32 | $38.32 | $38.32 | $37.41 | 32,408 |
| 2021-07-15 | $38.32 | $38.32 | $38.32 | $38.32 | $37.41 | 20,000 |
| 2021-07-14 | $38.32 | $38.32 | $38.32 | $38.32 | $37.41 | 0 |
| 2021-07-13 | $38.32 | $38.32 | $38.32 | $38.32 | $37.41 | 400 |
| 2021-07-12 | $36.07 | $36.07 | $36.07 | $36.07 | $35.21 | 30,000 |
| 2021-07-09 | $36.52 | $36.52 | $36.07 | $36.07 | $35.21 | 50,403 |
| 2021-07-08 | $35.86 | $35.86 | $35.38 | $35.38 | $34.54 | 601 |
| 2021-07-07 | $36.11 | $36.11 | $36.11 | $36.11 | $35.25 | 30,030 |
| 2021-07-06 | $36.95 | $36.95 | $36.90 | $36.90 | $36.02 | 1,353 |
| 2021-07-02 | $36.86 | $36.86 | $36.86 | $36.86 | $35.98 | 0 |
| 2021-07-01 | $36.86 | $36.86 | $36.86 | $36.86 | $35.98 | 5 |
| 2021-06-30 | $36.86 | $36.86 | $36.86 | $36.86 | $35.98 | 0 |
| 2021-06-29 | $36.86 | $36.86 | $36.86 | $36.86 | $35.98 | 27,450 |
| 2021-06-28 | $36.86 | $36.86 | $36.86 | $36.86 | $35.98 | 25 |
| 2021-06-25 | $36.86 | $36.86 | $36.86 | $36.86 | $35.98 | 16,000 |
| 2021-06-24 | $36.86 | $36.86 | $36.86 | $36.86 | $35.98 | 19,056 |
| 2021-06-23 | $36.86 | $36.86 | $36.86 | $36.86 | $35.98 | 41,288 |
| 2021-06-22 | $37.00 | $37.00 | $37.00 | $37.00 | $36.12 | 1 |
| 2021-06-21 | $37.00 | $37.00 | $37.00 | $37.00 | $36.12 | 46,000 |
| 2021-06-18 | $37.00 | $37.00 | $37.00 | $37.00 | $36.12 | 0 |
| 2021-06-17 | $36.64 | $37.00 | $36.64 | $37.00 | $36.12 | 525 |
| 2021-06-16 | $35.88 | $35.88 | $35.88 | $35.88 | $35.03 | 6 |
| 2021-06-15 | $35.98 | $35.98 | $35.88 | $35.88 | $35.03 | 280 |
| 2021-06-14 | $36.50 | $36.50 | $36.50 | $36.50 | $35.63 | 280 |
| 2021-06-11 | $35.58 | $35.58 | $35.58 | $35.58 | $34.74 | 51,005 |
| 2021-06-10 | $35.58 | $35.58 | $35.58 | $35.58 | $34.74 | 140 |
| 2021-06-09 | $35.96 | $35.96 | $35.96 | $35.96 | $35.11 | 73 |
| 2021-06-08 | $36.96 | $37.00 | $35.96 | $35.96 | $35.11 | 400 |
| 2021-06-07 | $38.71 | $38.71 | $38.71 | $38.71 | $37.78 | 0 |
| 2021-06-04 | $38.71 | $38.71 | $38.71 | $38.71 | $37.78 | 3 |
| 2021-06-03 | $38.71 | $38.71 | $38.71 | $38.71 | $37.78 | 0 |
| 2021-06-02 | $37.75 | $38.71 | $37.75 | $38.71 | $37.78 | 262 |
| 2021-06-01 | $39.38 | $39.38 | $39.38 | $39.38 | $38.44 | 196 |
| 2021-05-28 | $35.70 | $35.70 | $35.70 | $35.70 | $34.85 | 0 |
| 2021-05-27 | $35.70 | $35.70 | $35.70 | $35.70 | $34.85 | 0 |
| 2021-05-26 | $35.70 | $35.70 | $35.70 | $35.70 | $34.85 | 56 |
| 2021-05-25 | $35.70 | $35.70 | $35.70 | $35.70 | $34.85 | 40 |
| 2021-05-24 | $35.70 | $35.70 | $35.70 | $35.70 | $34.85 | 46,560 |
| 2021-05-21 | $36.17 | $36.17 | $36.17 | $36.17 | $35.31 | 27,193 |
| 2021-05-20 | $36.00 | $36.78 | $36.00 | $36.78 | $35.91 | 165,630 |
| 2021-05-19 | $35.16 | $35.16 | $35.16 | $35.16 | $34.32 | 500 |
| 2021-05-18 | $34.48 | $34.48 | $34.48 | $34.48 | $33.66 | 0 |
| 2021-05-17 | $34.48 | $34.48 | $34.48 | $34.48 | $33.66 | 0 |
| 2021-05-14 | $34.48 | $34.48 | $34.48 | $34.48 | $33.66 | 12 |
| 2021-05-13 | $35.20 | $35.20 | $34.48 | $34.48 | $33.66 | 5,800 |
| 2021-05-12 | $35.13 | $35.13 | $35.13 | $35.13 | $34.29 | 370 |
| 2021-05-11 | $37.11 | $37.11 | $37.11 | $37.11 | $36.23 | 0 |
| 2021-05-10 | $37.25 | $37.25 | $37.11 | $37.11 | $36.23 | 329 |
| 2021-05-07 | $39.00 | $39.00 | $39.00 | $39.00 | $38.07 | 8 |
| 2021-05-06 | $39.00 | $39.00 | $39.00 | $39.00 | $38.07 | 10 |
| 2021-05-05 | $39.00 | $39.00 | $39.00 | $39.00 | $38.07 | 13 |
| 2021-05-04 | $39.00 | $39.00 | $39.00 | $39.00 | $38.07 | 10 |
| 2021-05-03 | $39.00 | $39.00 | $39.00 | $39.00 | $38.07 | 2 |
| 2021-04-30 | $39.00 | $39.00 | $39.00 | $39.00 | $38.07 | 0 |
| 2021-04-29 | $39.00 | $39.00 | $39.00 | $39.00 | $38.07 | 400 |
| 2021-04-28 | $38.00 | $38.00 | $38.00 | $38.00 | $37.10 | 26 |
| 2021-04-27 | $38.00 | $38.00 | $38.00 | $38.00 | $37.10 | 20,010 |
| 2021-04-26 | $38.00 | $38.00 | $38.00 | $38.00 | $37.10 | 9 |
| 2021-04-23 | $38.00 | $38.00 | $38.00 | $38.00 | $37.10 | 0 |
| 2021-04-22 | $38.00 | $38.00 | $38.00 | $38.00 | $37.10 | 1 |
| 2021-04-21 | $38.00 | $38.00 | $38.00 | $38.00 | $37.10 | 0 |
| 2021-04-20 | $38.00 | $38.00 | $38.00 | $38.00 | $37.10 | 200 |
| 2021-04-19 | $38.38 | $38.38 | $38.38 | $38.38 | $37.47 | 0 |
| 2021-04-16 | $38.38 | $38.38 | $38.38 | $38.38 | $37.47 | 0 |
| 2021-04-15 | $38.38 | $38.38 | $38.38 | $38.38 | $37.47 | 1 |
| 2021-04-14 | $38.38 | $38.38 | $38.38 | $38.38 | $37.47 | 0 |
| 2021-04-13 | $39.36 | $39.36 | $38.38 | $38.38 | $37.47 | 24,528 |
| 2021-04-12 | $39.13 | $39.13 | $39.13 | $39.13 | $38.20 | 74,820 |
| 2021-04-09 | $40.52 | $40.52 | $40.52 | $40.52 | $39.55 | 250 |
| 2021-04-08 | $42.18 | $42.18 | $42.18 | $42.18 | $41.18 | 101,020 |
| 2021-04-07 | $42.18 | $42.18 | $42.18 | $42.18 | $41.18 | 82,000 |
| 2021-04-06 | $42.18 | $42.18 | $42.18 | $42.18 | $41.18 | 48,000 |
| 2021-04-05 | $42.18 | $42.18 | $42.18 | $42.18 | $41.18 | 200 |
| 2021-04-01 | $42.21 | $42.21 | $42.21 | $42.21 | $41.21 | 60 |
| 2021-03-31 | $42.21 | $42.21 | $42.21 | $42.21 | $41.21 | 40 |
| 2021-03-30 | $42.21 | $42.21 | $42.21 | $42.21 | $41.21 | 200 |
| 2021-03-29 | $40.14 | $40.14 | $40.14 | $40.14 | $39.18 | 0 |
| 2021-03-26 | $40.14 | $40.14 | $40.14 | $40.14 | $39.18 | 22,224 |
| 2021-03-25 | $39.91 | $39.91 | $39.91 | $39.91 | $38.96 | 0 |
| 2021-03-24 | $38.96 | $39.91 | $38.96 | $39.91 | $38.96 | 38,080 |
| 2021-03-23 | $42.53 | $42.53 | $42.53 | $42.53 | $41.51 | 0 |
| 2021-03-22 | $42.53 | $42.53 | $42.53 | $42.53 | $41.51 | 0 |
| 2021-03-19 | $42.53 | $42.53 | $42.53 | $42.53 | $41.51 | 0 |
| 2021-03-18 | $42.53 | $42.53 | $42.53 | $42.53 | $41.51 | 0 |
| 2021-03-17 | $42.53 | $42.53 | $42.53 | $42.53 | $41.51 | 30,000 |
| 2021-03-16 | $42.53 | $42.53 | $42.53 | $42.53 | $41.51 | 99 |
| 2021-03-15 | $42.53 | $42.53 | $42.53 | $42.53 | $41.51 | 25,600 |
| 2021-03-12 | $42.73 | $42.73 | $42.53 | $42.53 | $41.51 | 94,590 |
| 2021-03-11 | $45.34 | $45.34 | $45.34 | $45.34 | $44.26 | 102 |
| 2021-03-10 | $45.02 | $45.02 | $45.02 | $45.02 | $43.95 | 112 |
| 2021-03-09 | $44.28 | $44.28 | $44.28 | $44.28 | $43.23 | 76,202 |
| 2021-03-08 | $43.76 | $43.76 | $43.76 | $43.76 | $42.72 | 40,009 |
| 2021-03-05 | $44.87 | $44.87 | $43.76 | $43.76 | $42.72 | 68,000 |
| 2021-03-04 | $45.65 | $45.65 | $45.40 | $45.40 | $44.32 | 57,900 |
| 2021-03-03 | $48.54 | $48.54 | $47.40 | $47.40 | $46.27 | 49,080 |
| 2021-03-02 | $47.25 | $47.25 | $47.25 | $47.25 | $46.13 | 36,600 |
| 2021-03-01 | $47.25 | $47.25 | $47.25 | $47.25 | $46.13 | 30,001 |
| 2021-02-26 | $47.25 | $47.25 | $47.25 | $47.25 | $46.13 | 1,400 |
| 2021-02-25 | $46.65 | $46.65 | $46.65 | $46.65 | $45.54 | 14 |
| 2021-02-24 | $46.65 | $46.65 | $46.65 | $46.65 | $45.54 | 14 |
| 2021-02-23 | $49.03 | $49.03 | $46.65 | $46.65 | $45.54 | 51,175 |
| 2021-02-22 | $50.19 | $50.19 | $50.19 | $50.19 | $49.00 | 30,684 |
| 2021-02-19 | $50.49 | $50.49 | $50.49 | $50.49 | $49.29 | 1 |
| 2021-02-18 | $50.49 | $50.49 | $50.49 | $50.49 | $49.29 | 958 |
| 2021-02-17 | $50.49 | $50.49 | $50.49 | $50.49 | $49.29 | 0 |
| 2021-02-16 | $51.58 | $51.58 | $50.23 | $50.49 | $49.29 | 958 |
| 2021-02-12 | $49.48 | $49.48 | $49.48 | $49.48 | $48.30 | 200 |
| 2021-02-11 | $49.35 | $49.35 | $49.35 | $49.35 | $48.18 | 52 |
| 2021-02-10 | $45.61 | $45.61 | $45.61 | $45.61 | $44.53 | 66 |
| 2021-02-09 | $45.61 | $45.61 | $45.61 | $45.61 | $44.53 | 66 |
| 2021-02-08 | $45.61 | $45.61 | $45.61 | $45.61 | $44.53 | 20,000 |
| 2021-02-05 | $45.61 | $45.61 | $45.61 | $45.61 | $44.53 | 71,000 |
| 2021-02-04 | $45.61 | $45.61 | $45.61 | $45.61 | $44.53 | 95,000 |
| 2021-02-03 | $45.61 | $45.61 | $45.61 | $45.61 | $44.53 | 62,000 |
| 2021-02-02 | $45.61 | $45.61 | $45.61 | $45.61 | $44.53 | 116,560 |
| 2021-02-01 | $45.61 | $45.61 | $45.61 | $45.61 | $44.53 | 40,000 |
| 2021-01-29 | $45.61 | $45.61 | $45.61 | $45.61 | $44.53 | 60,006 |
| 2021-01-28 | $45.61 | $45.61 | $45.61 | $45.61 | $44.53 | 80,252 |
| 2021-01-27 | $46.92 | $46.95 | $45.61 | $45.61 | $44.53 | 20,402 |
| 2021-01-26 | $45.35 | $45.35 | $45.35 | $45.35 | $44.27 | 101,200 |
| 2021-01-25 | $45.35 | $45.35 | $45.35 | $45.35 | $44.27 | 80,000 |
| 2021-01-22 | $45.35 | $45.35 | $45.35 | $45.35 | $44.27 | 73,034 |
| 2021-01-21 | $45.35 | $45.35 | $45.35 | $45.35 | $44.27 | 65,000 |
| 2021-01-20 | $45.35 | $45.35 | $45.35 | $45.35 | $44.27 | 59,481 |
| 2021-01-19 | $45.35 | $45.35 | $45.35 | $45.35 | $44.27 | 126,302 |
| 2021-01-15 | $43.92 | $43.92 | $43.92 | $43.92 | $42.87 | 190,700 |
| 2021-01-14 | $44.60 | $44.60 | $44.60 | $44.60 | $43.54 | 43,435 |
| 2021-01-13 | $44.35 | $44.35 | $44.35 | $44.35 | $43.29 | 63,900 |
| 2021-01-12 | $44.38 | $45.00 | $44.35 | $44.35 | $43.29 | 90,664 |
| 2021-01-11 | $45.60 | $45.60 | $45.60 | $45.60 | $44.51 | 70,050 |
| 2021-01-08 | $45.94 | $45.94 | $45.60 | $45.60 | $44.51 | 100,220 |
| 2021-01-07 | $44.08 | $44.20 | $44.05 | $44.05 | $43.00 | 82,996 |
| 2021-01-06 | $44.64 | $44.64 | $44.64 | $44.64 | $43.58 | 37,975 |
| 2021-01-05 | $44.78 | $47.82 | $44.78 | $47.82 | $46.68 | 41,762 |
| 2021-01-04 | $44.25 | $44.25 | $44.25 | $44.25 | $43.20 | 30,782 |
| 2020-12-31 | $44.25 | $44.25 | $44.25 | $44.25 | $43.20 | 50 |
| 2020-12-30 | $44.25 | $44.25 | $44.25 | $44.25 | $43.20 | 204 |
| 2020-12-29 | $40.43 | $40.43 | $40.43 | $40.43 | $39.47 | 29,730 |
| 2020-12-28 | $39.35 | $39.35 | $39.35 | $39.35 | $38.41 | 30,642 |
| 2020-12-24 | $39.68 | $39.68 | $39.68 | $39.68 | $38.74 | 50 |
| 2020-12-23 | $39.68 | $39.68 | $39.68 | $39.68 | $38.74 | 1,009 |
| 2020-12-22 | $39.68 | $39.68 | $39.68 | $39.68 | $38.74 | 10 |
| 2020-12-21 | $39.68 | $39.68 | $39.68 | $39.68 | $38.74 | 315 |
| 2020-12-18 | $40.76 | $40.76 | $40.76 | $40.76 | $39.79 | 30,000 |
| 2020-12-17 | $40.28 | $40.28 | $40.28 | $40.28 | $39.32 | 0 |
| 2020-12-16 | $40.28 | $40.28 | $40.28 | $40.28 | $39.32 | 30,001 |
| 2020-12-15 | $40.00 | $40.00 | $40.00 | $40.00 | $39.05 | 14 |
| 2020-12-14 | $40.00 | $40.00 | $40.00 | $40.00 | $39.05 | 40,143 |
| 2020-12-11 | $40.31 | $41.39 | $40.31 | $41.39 | $40.40 | 120,915 |
| 2020-12-10 | $41.09 | $41.09 | $41.09 | $41.09 | $40.11 | 130,020 |
| 2020-12-09 | $41.09 | $41.09 | $41.09 | $41.09 | $40.11 | 130,014 |
| 2020-12-08 | $41.09 | $41.09 | $41.09 | $41.09 | $40.11 | 130,000 |
| 2020-12-07 | $41.65 | $41.65 | $41.65 | $41.65 | $40.66 | 103,357 |
| 2020-12-04 | $42.60 | $43.34 | $42.60 | $43.34 | $42.31 | 55,217 |
| 2020-12-03 | $43.94 | $44.00 | $43.94 | $44.00 | $42.95 | 30,657 |
| 2020-12-02 | $42.20 | $42.20 | $41.10 | $41.10 | $40.12 | 52,710 |
| 2020-12-01 | $42.20 | $42.20 | $42.20 | $42.20 | $41.20 | 73,900 |
| 2020-11-30 | $43.56 | $43.65 | $43.35 | $43.55 | $42.51 | 2,505 |
| 2020-11-27 | $44.40 | $44.40 | $44.40 | $44.40 | $43.34 | 109 |
| 2020-11-25 | $44.42 | $45.62 | $42.01 | $45.62 | $44.54 | 1,607 |
| 2020-11-24 | $44.50 | $44.93 | $44.50 | $44.93 | $43.86 | 66,250 |
| 2020-11-23 | $44.34 | $44.34 | $44.34 | $44.34 | $43.29 | 109,205 |
| 2020-11-20 | $43.30 | $43.78 | $43.30 | $43.78 | $42.73 | 75,100 |
| 2020-11-19 | $42.78 | $43.01 | $42.68 | $43.01 | $41.99 | 105,050 |
| 2020-11-18 | $43.77 | $43.77 | $43.77 | $43.77 | $42.73 | 310,302 |
| 2020-11-17 | $44.44 | $44.44 | $43.45 | $43.45 | $42.42 | 128,000 |
| 2020-11-16 | $44.53 | $44.53 | $43.53 | $43.53 | $42.50 | 205 |
| 2020-11-13 | $44.97 | $45.02 | $44.78 | $45.02 | $43.95 | 400 |
| 2020-11-12 | $44.50 | $44.50 | $44.50 | $44.50 | $43.44 | 103 |
| 2020-11-11 | $38.82 | $41.90 | $38.82 | $41.90 | $40.90 | 99,711 |
| 2020-11-10 | $40.06 | $40.06 | $40.06 | $40.06 | $39.11 | 224,576 |
| 2020-11-06 | $46.27 | $46.27 | $46.27 | $46.27 | $45.17 | 32,500 |
| 2020-11-05 | $40.66 | $40.66 | $40.66 | $40.66 | $39.69 | 0 |
| 2020-11-04 | $40.66 | $40.66 | $40.66 | $40.66 | $39.69 | 40,000 |
| 2020-11-03 | $40.66 | $40.66 | $40.66 | $40.66 | $39.69 | 47,861 |
| 2020-11-02 | $40.66 | $40.66 | $40.66 | $40.66 | $39.69 | 48,732 |
| 2020-10-30 | $40.66 | $40.66 | $40.66 | $40.66 | $39.69 | 8 |
| 2020-10-29 | $40.66 | $40.66 | $40.66 | $40.66 | $39.69 | 30,623 |
| 2020-10-28 | $40.66 | $40.66 | $40.66 | $40.66 | $39.69 | 0 |
| 2020-10-27 | $40.66 | $40.66 | $40.66 | $40.66 | $39.69 | 67,538 |
| 2020-10-26 | $40.66 | $40.66 | $40.66 | $40.66 | $39.69 | 0 |
| 2020-10-23 | $40.66 | $40.66 | $40.66 | $40.66 | $39.69 | 120,500 |
| 2020-10-22 | $42.75 | $42.75 | $40.48 | $40.48 | $39.52 | 484 |
| 2020-10-21 | $40.30 | $40.30 | $40.30 | $40.30 | $39.34 | 25,000 |
| 2020-10-20 | $40.30 | $40.30 | $40.30 | $40.30 | $39.34 | 41,950 |
| 2020-10-19 | $40.30 | $40.30 | $40.30 | $40.30 | $39.34 | 54,998 |
| 2020-10-16 | $40.16 | $40.16 | $40.16 | $40.16 | $39.21 | 183,322 |
| 2020-10-15 | $40.16 | $40.16 | $40.16 | $40.16 | $39.21 | 100,000 |
| 2020-10-14 | $39.01 | $39.01 | $39.01 | $39.01 | $38.08 | 99,000 |
| 2020-10-13 | $39.01 | $39.01 | $39.01 | $39.01 | $38.08 | 0 |
| 2020-10-12 | $39.01 | $39.01 | $39.01 | $39.01 | $38.08 | 35,000 |
| 2020-10-09 | $39.01 | $39.01 | $39.01 | $39.01 | $38.08 | 43,674 |
| 2020-10-08 | $39.01 | $39.01 | $39.01 | $39.01 | $38.08 | 101,150 |
| 2020-10-07 | $41.39 | $41.39 | $36.89 | $36.89 | $36.01 | 300 |
| 2020-10-06 | $37.59 | $37.59 | $37.59 | $37.59 | $36.70 | 45,150 |
| 2020-10-05 | $40.64 | $40.64 | $40.64 | $40.64 | $39.67 | 250 |
| 2020-10-02 | $37.23 | $37.23 | $37.23 | $37.23 | $36.34 | 1 |
| 2020-10-01 | $37.23 | $37.23 | $37.23 | $37.23 | $36.34 | 0 |
| 2020-09-30 | $37.23 | $37.23 | $37.23 | $37.23 | $36.34 | 0 |
| 2020-09-29 | $37.23 | $37.23 | $37.23 | $37.23 | $36.34 | 0 |
| 2020-09-28 | $37.23 | $37.23 | $37.23 | $37.23 | $36.34 | 0 |
| 2020-09-25 | $36.00 | $37.23 | $36.00 | $37.23 | $36.34 | 30,415 |
| 2020-09-24 | $37.11 | $37.11 | $37.07 | $37.07 | $36.19 | 1,500 |
| 2020-09-23 | $37.75 | $37.75 | $37.63 | $37.63 | $36.74 | 210 |
| 2020-09-22 | $37.32 | $37.32 | $37.32 | $37.32 | $36.43 | 35,634 |
| 2020-09-21 | $37.04 | $37.18 | $37.04 | $37.18 | $36.30 | 650 |
| 2020-09-18 | $36.82 | $36.82 | $36.82 | $36.82 | $35.94 | 27,150 |
| 2020-09-17 | $37.01 | $37.01 | $36.82 | $36.82 | $35.94 | 45,300 |
| 2020-09-16 | $38.63 | $38.63 | $38.45 | $38.45 | $37.54 | 63,540 |
| 2020-09-15 | $38.71 | $38.71 | $38.71 | $38.71 | $37.79 | 55,120 |
| 2020-09-14 | $37.83 | $37.83 | $37.83 | $37.83 | $36.93 | 55,702 |
| 2020-09-11 | $38.07 | $38.07 | $37.50 | $37.50 | $36.61 | 1,200 |
| 2020-09-10 | $38.00 | $38.01 | $36.51 | $38.01 | $37.11 | 577 |
| 2020-09-09 | $40.44 | $40.44 | $40.44 | $40.44 | $39.48 | 150 |
| 2020-09-08 | $40.44 | $40.44 | $40.44 | $40.44 | $39.48 | 339 |
| 2020-09-04 | $41.00 | $41.00 | $41.00 | $41.00 | $40.03 | 52,284 |
| 2020-09-03 | $40.50 | $40.50 | $39.23 | $39.23 | $38.30 | 88,348 |
| 2020-09-02 | $41.50 | $41.50 | $41.50 | $41.50 | $40.51 | 60 |
| 2020-09-01 | $41.69 | $41.94 | $41.50 | $41.50 | $40.51 | 519 |
| 2020-08-31 | $39.90 | $39.90 | $39.90 | $39.90 | $38.95 | 45,402 |
| 2020-08-28 | $42.07 | $42.07 | $40.50 | $40.50 | $39.54 | 350 |
| 2020-08-27 | $40.00 | $40.00 | $40.00 | $40.00 | $39.05 | 100 |
| 2020-08-26 | $40.00 | $40.00 | $40.00 | $40.00 | $39.05 | 110 |
| 2020-08-25 | $39.95 | $39.95 | $39.95 | $39.95 | $39.00 | 307 |
| 2020-08-24 | $39.10 | $39.10 | $39.10 | $39.10 | $38.17 | 105 |
| 2020-08-21 | $39.10 | $39.10 | $39.10 | $39.10 | $38.17 | 1,680 |
| 2020-08-20 | $30.73 | $30.73 | $30.73 | $30.73 | $30.00 | 13 |
| 2020-08-19 | $30.73 | $30.73 | $30.73 | $30.73 | $30.00 | 20 |
| 2020-08-18 | $30.73 | $30.73 | $30.73 | $30.73 | $30.00 | 0 |
| 2020-08-17 | $30.73 | $30.73 | $30.73 | $30.73 | $30.00 | 0 |
| 2020-08-14 | $30.73 | $30.73 | $30.73 | $30.73 | $30.00 | 0 |
| 2020-08-13 | $30.73 | $30.73 | $30.73 | $30.73 | $30.00 | 0 |
| 2020-08-12 | $30.73 | $30.73 | $30.73 | $30.73 | $30.00 | 0 |
| 2020-08-11 | $30.73 | $30.73 | $30.73 | $30.73 | $30.00 | 0 |
| 2020-08-10 | $30.73 | $30.73 | $30.73 | $30.73 | $30.00 | 40,000 |
JD.com Inc - Class A (JDCMF) News Headlines
Recent JD.com Inc - Class A (JDCMF) News
Similar Companies to JD.com Inc - Class A (JDCMF) 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 | -- | -- | -- |