Shenzhen Institute Of Building Research Company Ltd (300675) Exchange: SHE
Data as of July 17, 2025
$14.13 ($0.26) 1.87%
Shenzhen Institute Of Building Research Company Ltd - Daily Information
Click for more stock information on Shenzhen Institute Of Building Research Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $13.90 |
| Previous Close | $14.13 |
| High | $14.14 |
| Low | $13.90 |
| Adjusted Open | $13.90 |
| Previous Adjusted Close | $14.13 |
| Adjusted High | $14.14 |
| Adjusted Low | $13.90 |
About Shenzhen Institute Of Building Research Company Ltd (300675)
Invest in Shenzhen Institute Of Building Research Company Ltd (300675)
Historical Stock Data for Shenzhen Institute Of Building Research Company Ltd (300675)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-26 | $13.90 | $14.14 | $13.90 | $14.13 | $14.13 | 1,849,550 |
| 2025-05-23 | $14.16 | $14.28 | $13.86 | $13.87 | $13.87 | 2,844,500 |
| 2025-05-22 | $14.50 | $14.57 | $14.09 | $14.16 | $14.16 | 2,680,800 |
| 2025-05-21 | $14.60 | $14.79 | $14.47 | $14.59 | $14.59 | 2,595,600 |
| 2025-05-20 | $14.43 | $14.80 | $14.35 | $14.69 | $14.69 | 4,318,000 |
| 2025-05-19 | $14.03 | $14.64 | $14.02 | $14.47 | $14.47 | 4,731,450 |
| 2025-05-16 | $14.75 | $14.96 | $14.13 | $14.30 | $14.30 | 5,795,650 |
| 2025-05-15 | $14.27 | $14.35 | $14.11 | $14.17 | $14.17 | 1,448,200 |
| 2025-05-14 | $14.32 | $14.35 | $14.07 | $14.27 | $14.27 | 2,367,300 |
| 2025-05-13 | $14.50 | $14.59 | $14.24 | $14.32 | $14.32 | 2,176,700 |
| 2025-05-12 | $14.41 | $14.61 | $14.23 | $14.45 | $14.45 | 3,317,700 |
| 2025-05-09 | $14.27 | $14.60 | $14.20 | $14.27 | $14.27 | 3,075,100 |
| 2025-05-08 | $14.15 | $14.38 | $14.08 | $14.37 | $14.37 | 2,623,800 |
| 2025-05-07 | $14.17 | $14.49 | $14.08 | $14.18 | $14.18 | 2,721,100 |
| 2025-05-06 | $13.92 | $14.04 | $13.78 | $14.04 | $14.04 | 2,306,300 |
| 2025-04-30 | $13.92 | $13.92 | $13.68 | $13.71 | $13.71 | 1,870,000 |
| 2025-04-29 | $13.46 | $13.92 | $13.46 | $13.71 | $13.71 | 3,345,700 |
| 2025-04-28 | $13.64 | $13.94 | $13.50 | $13.52 | $13.52 | 3,711,000 |
| 2025-04-25 | $13.99 | $14.60 | $13.78 | $14.02 | $14.02 | 4,508,970 |
| 2025-04-24 | $14.10 | $14.34 | $13.85 | $14.00 | $14.00 | 3,621,370 |
| 2025-04-23 | $14.07 | $14.31 | $13.95 | $14.06 | $14.06 | 3,952,200 |
| 2025-04-22 | $13.78 | $14.17 | $13.67 | $14.10 | $14.10 | 5,094,000 |
| 2025-04-21 | $13.66 | $13.99 | $13.50 | $13.79 | $13.79 | 4,306,200 |
| 2025-04-18 | $13.50 | $14.09 | $13.36 | $13.91 | $13.91 | 4,898,700 |
| 2025-04-17 | $13.31 | $13.80 | $13.27 | $13.51 | $13.51 | 2,621,000 |
| 2025-04-16 | $13.50 | $13.52 | $13.04 | $13.31 | $13.31 | 2,075,680 |
| 2025-04-15 | $13.49 | $13.62 | $13.34 | $13.49 | $13.49 | 1,415,700 |
| 2025-04-14 | $13.40 | $13.65 | $13.40 | $13.49 | $13.49 | 2,021,500 |
| 2025-04-11 | $13.45 | $13.53 | $13.28 | $13.32 | $13.32 | 2,406,900 |
| 2025-04-10 | $13.31 | $13.70 | $13.30 | $13.47 | $13.47 | 4,180,850 |
| 2025-04-09 | $12.40 | $13.36 | $11.66 | $13.20 | $13.20 | 5,361,200 |
| 2025-04-08 | $12.33 | $12.94 | $12.24 | $12.70 | $12.70 | 4,246,100 |
| 2025-04-07 | $13.64 | $13.77 | $11.86 | $12.18 | $12.18 | 6,578,100 |
| 2025-04-03 | $14.49 | $14.73 | $14.41 | $14.67 | $14.67 | 1,698,070 |
| 2025-04-02 | $14.60 | $14.79 | $14.47 | $14.61 | $14.61 | 1,535,300 |
| 2025-04-01 | $14.49 | $14.82 | $14.45 | $14.57 | $14.57 | 2,485,470 |
| 2025-03-31 | $14.50 | $14.50 | $14.10 | $14.35 | $14.35 | 2,296,800 |
| 2025-03-28 | $14.80 | $14.83 | $14.43 | $14.48 | $14.48 | 2,310,100 |
| 2025-03-27 | $15.02 | $15.02 | $14.47 | $14.79 | $14.79 | 2,921,100 |
| 2025-03-26 | $14.61 | $15.08 | $14.34 | $14.98 | $14.98 | 3,676,650 |
| 2025-03-25 | $15.22 | $15.22 | $14.28 | $14.61 | $14.61 | 5,681,000 |
| 2025-03-24 | $15.35 | $15.96 | $14.94 | $15.18 | $15.18 | 6,933,370 |
| 2025-03-21 | $15.42 | $15.75 | $15.28 | $15.44 | $15.44 | 4,985,200 |
| 2025-03-20 | $15.73 | $15.80 | $15.38 | $15.45 | $15.45 | 3,623,920 |
| 2025-03-19 | $15.70 | $15.95 | $15.53 | $15.59 | $15.59 | 4,040,400 |
| 2025-03-18 | $15.62 | $15.87 | $15.39 | $15.73 | $15.73 | 6,128,960 |
| 2025-03-17 | $15.24 | $15.66 | $15.19 | $15.52 | $15.52 | 5,424,720 |
| 2025-03-14 | $14.92 | $15.27 | $14.86 | $15.24 | $15.24 | 4,368,390 |
| 2025-03-13 | $15.10 | $15.23 | $14.68 | $14.95 | $14.95 | 5,326,850 |
| 2025-03-12 | $15.42 | $15.50 | $15.17 | $15.19 | $15.19 | 5,990,900 |
| 2025-03-11 | $15.37 | $15.65 | $15.20 | $15.44 | $15.44 | 6,767,400 |
| 2025-03-10 | $14.98 | $16.43 | $14.98 | $15.74 | $15.74 | 12,760,940 |
| 2025-03-07 | $15.10 | $15.19 | $14.87 | $14.93 | $14.93 | 3,420,800 |
| 2025-03-06 | $15.08 | $15.30 | $14.96 | $15.19 | $15.19 | 3,790,730 |
| 2025-03-05 | $15.13 | $15.27 | $14.79 | $15.01 | $15.01 | 3,499,500 |
| 2025-03-04 | $15.25 | $15.25 | $15.05 | $15.22 | $15.22 | 3,853,400 |
| 2025-03-03 | $15.12 | $15.54 | $14.96 | $15.31 | $15.31 | 5,556,700 |
| 2025-02-28 | $15.47 | $15.71 | $15.10 | $15.14 | $15.14 | 5,410,600 |
| 2025-02-27 | $15.56 | $15.99 | $15.30 | $15.47 | $15.47 | 5,862,900 |
| 2025-02-26 | $15.58 | $16.27 | $15.42 | $15.63 | $15.63 | 8,398,700 |
| 2025-02-25 | $15.36 | $15.97 | $15.19 | $15.72 | $15.72 | 9,167,250 |
| 2025-02-24 | $15.10 | $15.60 | $15.08 | $15.56 | $15.56 | 6,622,400 |
| 2025-02-20 | $15.12 | $15.28 | $15.00 | $15.18 | $15.18 | 3,629,500 |
| 2025-02-19 | $15.12 | $15.29 | $15.05 | $15.24 | $15.24 | 4,270,800 |
| 2025-02-18 | $15.65 | $15.69 | $14.95 | $15.08 | $15.08 | 5,955,600 |
| 2025-02-17 | $15.97 | $15.98 | $15.60 | $15.77 | $15.77 | 7,234,000 |
| 2025-02-14 | $15.62 | $16.51 | $15.28 | $15.90 | $15.90 | 10,373,380 |
| 2025-02-13 | $15.38 | $16.10 | $15.07 | $15.46 | $15.46 | 10,473,720 |
| 2025-02-12 | $14.96 | $15.09 | $14.80 | $15.07 | $15.07 | 3,244,600 |
| 2025-02-11 | $15.14 | $15.20 | $14.86 | $14.96 | $14.96 | 2,999,000 |
| 2025-02-10 | $14.95 | $15.15 | $14.90 | $15.13 | $15.13 | 4,076,400 |
| 2025-02-07 | $14.60 | $15.05 | $14.60 | $14.89 | $14.89 | 4,918,220 |
| 2025-02-06 | $14.40 | $14.69 | $14.14 | $14.68 | $14.68 | 4,333,500 |
| 2025-02-05 | $14.48 | $14.59 | $14.28 | $14.53 | $14.53 | 2,964,270 |
| 2025-01-27 | $14.35 | $14.68 | $14.23 | $14.27 | $14.27 | 2,922,970 |
| 2025-01-24 | $14.20 | $14.33 | $14.10 | $14.30 | $14.30 | 2,599,400 |
| 2025-01-23 | $14.50 | $14.68 | $14.21 | $14.21 | $14.21 | 3,399,800 |
| 2025-01-22 | $14.32 | $14.59 | $14.13 | $14.20 | $14.20 | 3,405,300 |
| 2025-01-21 | $14.63 | $15.41 | $14.33 | $14.45 | $14.45 | 5,467,500 |
| 2025-01-20 | $14.50 | $14.79 | $14.30 | $14.59 | $14.59 | 3,360,000 |
| 2025-01-17 | $14.43 | $14.43 | $14.12 | $14.32 | $14.32 | 2,045,900 |
| 2025-01-16 | $14.30 | $14.44 | $14.06 | $14.28 | $14.28 | 2,885,300 |
| 2025-01-15 | $14.23 | $14.35 | $14.05 | $14.12 | $14.12 | 2,750,300 |
| 2025-01-14 | $13.68 | $14.28 | $13.68 | $14.27 | $14.27 | 3,464,770 |
| 2025-01-13 | $13.36 | $13.68 | $13.10 | $13.61 | $13.61 | 2,075,000 |
| 2025-01-09 | $14.17 | $14.34 | $13.98 | $14.16 | $14.16 | 2,783,700 |
| 2025-01-08 | $14.25 | $14.43 | $13.76 | $14.17 | $14.17 | 3,455,500 |
| 2025-01-07 | $13.98 | $14.39 | $13.88 | $14.38 | $14.38 | 3,380,200 |
| 2025-01-06 | $14.30 | $14.57 | $13.60 | $13.97 | $13.97 | 4,092,760 |
| 2025-01-03 | $15.20 | $15.38 | $14.23 | $14.28 | $14.28 | 6,587,700 |
| 2025-01-02 | $16.18 | $16.50 | $15.21 | $15.26 | $15.26 | 7,292,550 |
| 2024-12-31 | $15.43 | $16.72 | $15.43 | $16.12 | $16.12 | 10,536,210 |
| 2024-12-30 | $15.21 | $15.52 | $14.89 | $15.52 | $15.52 | 3,985,300 |
| 2024-12-27 | $15.15 | $15.46 | $15.14 | $15.28 | $15.28 | 3,054,900 |
| 2024-12-26 | $14.88 | $15.26 | $14.88 | $15.16 | $15.16 | 2,856,300 |
| 2024-12-25 | $15.21 | $15.26 | $14.75 | $14.95 | $14.95 | 4,132,700 |
| 2024-12-24 | $15.70 | $15.89 | $15.05 | $15.32 | $15.32 | 6,168,650 |
| 2024-12-23 | $16.49 | $16.51 | $15.49 | $15.63 | $15.63 | 5,286,670 |
| 2024-12-20 | $16.60 | $16.78 | $16.34 | $16.51 | $16.51 | 5,503,200 |
| 2024-12-19 | $15.90 | $16.67 | $15.64 | $16.62 | $16.62 | 8,716,700 |
| 2024-12-18 | $15.92 | $16.18 | $15.51 | $16.00 | $16.00 | 4,854,500 |
| 2024-12-17 | $16.73 | $16.73 | $15.71 | $15.80 | $15.80 | 6,840,000 |
| 2024-12-16 | $17.08 | $17.16 | $16.60 | $16.73 | $16.73 | 5,701,500 |
| 2024-12-13 | $17.61 | $17.62 | $16.89 | $17.03 | $17.03 | 8,948,000 |
| 2024-12-12 | $17.60 | $17.70 | $17.32 | $17.64 | $17.64 | 8,973,400 |
| 2024-12-11 | $17.16 | $17.63 | $17.09 | $17.54 | $17.54 | 10,526,380 |
| 2024-12-10 | $17.89 | $17.99 | $17.05 | $17.14 | $17.14 | 11,918,480 |
| 2024-12-09 | $17.13 | $17.49 | $16.70 | $17.03 | $17.03 | 14,289,750 |
| 2024-12-06 | $17.37 | $18.58 | $17.37 | $17.71 | $17.71 | 20,071,120 |
| 2024-12-05 | $17.10 | $17.45 | $17.02 | $17.26 | $17.26 | 10,484,960 |
| 2024-12-04 | $17.82 | $18.10 | $17.10 | $17.21 | $17.21 | 15,946,910 |
| 2024-12-03 | $18.62 | $19.20 | $18.06 | $18.22 | $18.22 | 21,010,520 |
| 2024-12-02 | $17.74 | $21.80 | $16.90 | $19.42 | $19.42 | 32,259,380 |
| 2024-11-29 | $17.67 | $19.43 | $16.92 | $18.18 | $18.18 | 38,599,030 |
| 2024-11-28 | $15.17 | $17.83 | $15.10 | $17.83 | $17.83 | 28,413,830 |
| 2024-11-27 | $14.78 | $14.88 | $14.26 | $14.86 | $14.86 | 3,369,600 |
| 2024-11-26 | $14.69 | $15.10 | $14.54 | $14.79 | $14.79 | 3,417,000 |
| 2024-11-25 | $14.60 | $14.70 | $14.22 | $14.68 | $14.68 | 3,712,400 |
| 2024-11-22 | $15.20 | $15.43 | $14.52 | $14.57 | $14.57 | 5,462,400 |
| 2024-11-21 | $15.30 | $15.44 | $15.09 | $15.29 | $15.29 | 3,844,600 |
| 2024-11-20 | $15.17 | $15.44 | $15.01 | $15.34 | $15.34 | 4,492,200 |
| 2024-11-19 | $15.07 | $15.34 | $14.64 | $15.31 | $15.31 | 6,071,880 |
| 2024-11-18 | $15.84 | $16.22 | $15.00 | $15.15 | $15.15 | 7,966,000 |
| 2024-11-15 | $15.70 | $16.19 | $15.41 | $15.47 | $15.47 | 7,164,300 |
| 2024-11-14 | $16.27 | $16.59 | $15.65 | $15.72 | $15.72 | 5,659,300 |
| 2024-11-13 | $15.74 | $16.31 | $15.62 | $16.19 | $16.19 | 7,785,700 |
| 2024-11-12 | $16.04 | $16.38 | $15.57 | $15.82 | $15.82 | 8,516,400 |
| 2024-11-11 | $15.99 | $16.05 | $15.76 | $16.05 | $16.05 | 7,632,200 |
| 2024-11-08 | $16.02 | $16.37 | $15.71 | $15.92 | $15.92 | 10,437,250 |
| 2024-11-07 | $15.60 | $16.70 | $15.30 | $16.22 | $16.22 | 15,660,030 |
| 2024-11-06 | $15.20 | $15.56 | $14.99 | $15.45 | $15.45 | 8,775,100 |
| 2024-11-05 | $15.02 | $15.32 | $14.89 | $15.18 | $15.18 | 7,324,950 |
| 2024-11-04 | $14.60 | $15.08 | $14.38 | $14.96 | $14.96 | 6,109,800 |
| 2024-11-01 | $15.60 | $16.17 | $14.75 | $14.82 | $14.82 | 10,074,200 |
| 2024-10-31 | $15.42 | $15.90 | $15.42 | $15.60 | $15.60 | 8,502,330 |
| 2024-10-30 | $15.25 | $15.44 | $14.98 | $15.23 | $15.23 | 7,457,000 |
| 2024-10-29 | $16.01 | $16.29 | $15.36 | $15.36 | $15.36 | 15,013,500 |
| 2024-10-28 | $16.11 | $16.80 | $15.80 | $16.39 | $16.39 | 20,820,910 |
| 2024-10-25 | $15.53 | $17.39 | $15.53 | $15.94 | $15.94 | 25,624,060 |
| 2024-10-24 | $14.78 | $14.88 | $14.45 | $14.54 | $14.54 | 4,669,620 |
| 2024-10-23 | $14.93 | $15.23 | $14.58 | $14.76 | $14.76 | 8,074,300 |
| 2024-10-22 | $15.37 | $15.37 | $14.77 | $15.08 | $15.08 | 7,690,700 |
| 2024-10-21 | $15.04 | $15.38 | $14.78 | $15.37 | $15.37 | 12,314,250 |
| 2024-10-18 | $14.63 | $15.25 | $14.19 | $14.97 | $14.97 | 13,693,100 |
| 2024-10-17 | $15.40 | $15.87 | $14.77 | $14.77 | $14.77 | 14,755,440 |
| 2024-10-16 | $14.72 | $16.33 | $14.56 | $15.37 | $15.37 | 18,646,190 |
| 2024-10-15 | $14.45 | $15.64 | $14.31 | $14.85 | $14.85 | 13,287,400 |
| 2024-10-14 | $14.28 | $14.68 | $13.88 | $14.66 | $14.66 | 9,772,500 |
| 2024-10-11 | $15.00 | $15.03 | $13.70 | $14.07 | $14.07 | 11,905,300 |
| 2024-10-10 | $14.15 | $15.98 | $14.00 | $15.45 | $15.45 | 18,629,400 |
| 2024-10-09 | $15.50 | $15.66 | $13.79 | $13.81 | $13.81 | 15,442,000 |
| 2024-10-08 | $17.61 | $17.61 | $15.30 | $16.46 | $16.46 | 18,936,960 |
| 2024-09-30 | $14.00 | $15.23 | $13.41 | $14.95 | $14.95 | 17,668,800 |
| 2024-09-27 | $12.65 | $13.66 | $12.46 | $13.20 | $13.20 | 12,959,450 |
| 2024-09-26 | $12.00 | $12.46 | $11.90 | $12.43 | $12.43 | 9,429,100 |
| 2024-09-25 | $12.02 | $12.34 | $11.96 | $12.06 | $12.06 | 8,888,100 |
| 2024-09-24 | $11.96 | $12.03 | $11.53 | $11.99 | $11.99 | 7,442,000 |
| 2024-09-23 | $11.70 | $11.76 | $11.52 | $11.71 | $11.71 | 2,734,600 |
| 2024-09-20 | $11.79 | $11.95 | $11.59 | $11.73 | $11.73 | 3,837,100 |
| 2024-09-19 | $11.51 | $11.85 | $11.36 | $11.77 | $11.77 | 5,522,400 |
| 2024-09-18 | $11.51 | $11.56 | $11.11 | $11.37 | $11.37 | 5,860,900 |
| 2024-09-13 | $11.60 | $11.99 | $11.56 | $11.80 | $11.80 | 7,769,300 |
| 2024-09-12 | $11.64 | $11.84 | $11.59 | $11.61 | $11.61 | 3,984,500 |
| 2024-09-11 | $11.66 | $11.72 | $11.50 | $11.58 | $11.58 | 2,200,300 |
| 2024-09-10 | $11.78 | $11.80 | $11.51 | $11.66 | $11.66 | 2,795,400 |
| 2024-09-09 | $11.38 | $11.63 | $11.20 | $11.60 | $11.60 | 3,082,200 |
| 2024-09-06 | $11.78 | $11.82 | $11.50 | $11.50 | $11.50 | 4,895,420 |
| 2024-09-05 | $11.78 | $11.91 | $11.68 | $11.77 | $11.77 | 3,964,130 |
| 2024-09-04 | $11.86 | $11.99 | $11.66 | $11.70 | $11.70 | 4,936,600 |
| 2024-09-03 | $11.77 | $11.98 | $11.70 | $11.85 | $11.85 | 5,253,430 |
| 2024-09-02 | $11.95 | $12.13 | $11.79 | $11.79 | $11.79 | 7,450,350 |
| 2024-08-30 | $11.85 | $12.36 | $11.60 | $12.06 | $12.06 | 12,811,520 |
| 2024-08-29 | $12.20 | $12.23 | $11.70 | $11.73 | $11.73 | 13,366,520 |
| 2024-08-28 | $13.10 | $13.10 | $12.21 | $12.26 | $12.26 | 17,294,320 |
| 2024-08-27 | $12.32 | $14.00 | $12.32 | $13.65 | $13.65 | 25,509,120 |
| 2024-08-26 | $11.72 | $12.05 | $11.61 | $11.72 | $11.72 | 8,822,900 |
| 2024-08-23 | $11.35 | $11.44 | $10.95 | $11.22 | $11.22 | 6,941,300 |
| 2024-08-22 | $11.79 | $11.94 | $11.31 | $11.46 | $11.46 | 9,370,930 |
| 2024-08-21 | $11.41 | $12.12 | $11.26 | $11.99 | $11.99 | 10,135,330 |
| 2024-08-20 | $12.07 | $12.09 | $11.41 | $11.56 | $11.56 | 9,870,900 |
| 2024-08-19 | $11.81 | $12.38 | $11.60 | $12.22 | $12.22 | 12,321,600 |
| 2024-08-16 | $11.89 | $12.12 | $11.76 | $11.91 | $11.91 | 10,660,920 |
| 2024-08-15 | $11.96 | $12.23 | $11.72 | $11.97 | $11.97 | 13,984,300 |
| 2024-08-14 | $12.44 | $12.99 | $12.19 | $12.22 | $12.22 | 16,435,100 |
| 2024-08-13 | $12.23 | $13.09 | $12.23 | $12.48 | $12.48 | 22,490,700 |
| 2024-08-12 | $15.00 | $16.00 | $13.35 | $13.45 | $13.45 | 31,944,910 |
| 2024-08-09 | $11.58 | $13.74 | $11.40 | $13.74 | $13.74 | 29,503,220 |
| 2024-08-08 | $11.85 | $11.85 | $11.40 | $11.45 | $11.45 | 4,750,600 |
| 2024-08-07 | $11.75 | $12.08 | $11.62 | $11.89 | $11.89 | 4,961,300 |
| 2024-08-06 | $11.76 | $11.94 | $11.51 | $11.70 | $11.70 | 4,027,260 |
| 2024-08-05 | $11.90 | $12.16 | $11.50 | $11.52 | $11.52 | 6,838,860 |
| 2024-08-02 | $11.56 | $12.56 | $11.56 | $12.18 | $12.18 | 10,611,060 |
| 2024-08-01 | $11.70 | $12.66 | $11.47 | $11.88 | $11.88 | 9,458,860 |
| 2024-07-31 | $11.25 | $11.83 | $11.13 | $11.52 | $11.52 | 4,849,560 |
| 2024-07-30 | $11.08 | $11.38 | $10.91 | $11.24 | $11.24 | 3,301,400 |
| 2024-07-29 | $10.99 | $11.05 | $10.76 | $10.96 | $10.96 | 1,888,400 |
| 2024-07-26 | $10.80 | $11.05 | $10.79 | $10.92 | $10.92 | 1,766,000 |
| 2024-07-25 | $10.69 | $10.98 | $10.68 | $10.79 | $10.79 | 1,482,820 |
| 2024-07-24 | $10.90 | $11.07 | $10.78 | $10.79 | $10.79 | 2,198,210 |
| 2024-07-23 | $11.45 | $11.52 | $11.02 | $11.02 | $11.02 | 3,149,840 |
| 2024-07-22 | $11.45 | $11.62 | $11.32 | $11.38 | $11.38 | 2,582,100 |
| 2024-07-19 | $11.31 | $11.65 | $11.19 | $11.52 | $11.52 | 4,062,300 |
| 2024-07-18 | $11.15 | $11.29 | $10.95 | $11.29 | $11.29 | 3,597,000 |
| 2024-07-17 | $11.11 | $11.67 | $10.95 | $11.35 | $11.35 | 4,799,290 |
| 2024-07-16 | $11.06 | $11.13 | $10.91 | $11.12 | $11.12 | 1,839,500 |
| 2024-07-15 | $11.30 | $11.33 | $10.98 | $11.06 | $11.06 | 2,730,400 |
| 2024-07-12 | $11.38 | $11.72 | $11.14 | $11.33 | $11.33 | 4,251,200 |
| 2024-07-11 | $11.19 | $11.33 | $11.06 | $11.28 | $11.28 | 3,407,590 |
| 2024-07-10 | $11.01 | $11.11 | $10.83 | $10.92 | $10.92 | 2,200,400 |
| 2024-07-09 | $10.83 | $11.11 | $10.40 | $11.07 | $11.07 | 4,864,210 |
| 2024-07-08 | $11.44 | $11.58 | $10.86 | $10.86 | $10.86 | 4,088,900 |
| 2024-07-05 | $11.40 | $11.42 | $11.02 | $11.34 | $11.34 | 4,637,400 |
| 2024-07-04 | $12.32 | $12.37 | $11.53 | $11.55 | $11.55 | 7,230,100 |
| 2024-07-03 | $12.15 | $12.25 | $11.93 | $12.22 | $12.22 | 7,972,500 |
| 2024-07-02 | $12.31 | $12.51 | $11.90 | $12.35 | $12.35 | 14,515,800 |
| 2024-07-01 | $11.23 | $13.44 | $11.23 | $12.80 | $12.80 | 18,155,000 |
| 2024-06-28 | $11.11 | $11.40 | $11.05 | $11.20 | $11.20 | 2,666,000 |
| 2024-06-27 | $11.16 | $11.57 | $11.13 | $11.21 | $11.21 | 3,252,300 |
| 2024-06-26 | $11.13 | $11.26 | $10.70 | $11.23 | $11.23 | 2,516,500 |
| 2024-06-25 | $11.08 | $11.41 | $10.95 | $11.07 | $11.07 | 2,366,600 |
| 2024-06-24 | $11.65 | $11.79 | $10.86 | $11.00 | $11.00 | 4,875,900 |
| 2024-06-21 | $11.53 | $12.19 | $11.36 | $11.72 | $11.72 | 4,350,300 |
| 2024-06-20 | $12.31 | $12.40 | $11.51 | $11.55 | $11.55 | 6,854,810 |
| 2024-06-19 | $12.01 | $12.63 | $12.01 | $12.45 | $12.45 | 9,650,300 |
| 2024-06-18 | $11.90 | $12.12 | $11.84 | $12.02 | $12.02 | 3,102,400 |
| 2024-06-17 | $11.88 | $12.05 | $11.81 | $11.94 | $11.94 | 3,434,900 |
| 2024-06-14 | $11.52 | $12.45 | $11.36 | $12.11 | $12.11 | 6,612,700 |
| 2024-06-13 | $11.70 | $11.92 | $11.40 | $11.56 | $11.56 | 2,874,000 |
| 2024-06-12 | $11.58 | $11.87 | $11.51 | $11.79 | $11.79 | 2,386,600 |
| 2024-06-11 | $11.61 | $11.68 | $11.30 | $11.66 | $11.66 | 2,328,610 |
| 2024-06-07 | $11.64 | $11.97 | $11.52 | $11.74 | $11.74 | 2,971,900 |
| 2024-06-06 | $11.86 | $12.36 | $11.55 | $11.58 | $11.58 | 4,935,600 |
| 2024-06-05 | $11.81 | $12.34 | $11.61 | $11.97 | $11.97 | 5,465,700 |
| 2024-06-04 | $11.63 | $12.30 | $11.31 | $12.07 | $12.07 | 5,273,900 |
| 2024-06-03 | $11.95 | $12.09 | $11.45 | $11.64 | $11.64 | 4,474,100 |
| 2024-05-31 | $12.21 | $12.39 | $11.70 | $11.91 | $11.91 | 4,777,100 |
| 2024-05-30 | $12.64 | $12.65 | $12.14 | $12.14 | $12.14 | 4,915,900 |
| 2024-05-29 | $12.89 | $13.30 | $12.58 | $12.70 | $12.70 | 6,331,700 |
| 2024-05-28 | $13.38 | $13.95 | $13.04 | $13.09 | $13.09 | 8,076,700 |
| 2024-05-27 | $12.97 | $13.67 | $12.44 | $13.59 | $13.59 | 10,660,700 |
| 2024-05-24 | $12.86 | $13.50 | $12.39 | $12.98 | $12.98 | 8,576,900 |
| 2024-05-23 | $13.30 | $13.50 | $12.66 | $12.85 | $12.85 | 10,379,700 |
| 2024-05-22 | $13.08 | $14.20 | $12.93 | $13.67 | $13.67 | 13,820,610 |
| 2024-05-21 | $13.11 | $13.64 | $13.01 | $13.25 | $13.25 | 7,015,790 |
| 2024-05-20 | $13.50 | $13.70 | $13.06 | $13.20 | $13.20 | 11,237,300 |
| 2024-05-17 | $13.47 | $14.24 | $13.17 | $13.96 | $13.96 | 16,172,900 |
| 2024-05-16 | $12.69 | $14.55 | $12.68 | $13.67 | $13.67 | 19,059,300 |
| 2024-05-15 | $12.76 | $13.80 | $12.18 | $13.05 | $13.05 | 13,018,800 |
| 2024-05-14 | $12.73 | $12.82 | $12.45 | $12.70 | $12.70 | 8,975,450 |
| 2024-05-13 | $12.19 | $13.18 | $12.13 | $13.05 | $13.05 | 14,994,690 |
| 2024-05-10 | $11.78 | $12.98 | $11.45 | $12.40 | $12.40 | 11,918,030 |
| 2024-05-09 | $11.68 | $11.85 | $11.62 | $11.78 | $11.78 | 3,254,000 |
| 2024-05-08 | $11.93 | $12.09 | $11.61 | $11.68 | $11.68 | 4,274,090 |
| 2024-05-07 | $11.91 | $12.33 | $11.88 | $12.07 | $12.07 | 5,480,580 |
| 2024-05-06 | $11.90 | $12.59 | $11.80 | $11.99 | $11.99 | 6,334,180 |
| 2024-04-30 | $12.35 | $12.40 | $11.71 | $11.82 | $11.82 | 8,146,800 |
| 2024-04-29 | $11.90 | $13.08 | $11.81 | $12.46 | $12.46 | 12,019,170 |
| 2024-04-26 | $12.21 | $13.20 | $11.93 | $12.35 | $12.35 | 14,042,130 |
| 2024-04-25 | $11.87 | $12.55 | $11.84 | $12.05 | $12.05 | 9,903,220 |
| 2024-04-24 | $11.51 | $12.58 | $11.42 | $12.18 | $12.18 | 12,545,690 |
| 2024-04-23 | $10.87 | $12.03 | $10.87 | $12.00 | $12.00 | 11,734,680 |
| 2024-04-22 | $11.10 | $11.57 | $10.88 | $11.04 | $11.04 | 8,472,430 |
| 2024-04-19 | $10.88 | $12.69 | $10.31 | $11.54 | $11.54 | 10,352,010 |
| 2024-04-18 | $10.90 | $11.36 | $10.60 | $10.83 | $10.83 | 5,020,800 |
| 2024-04-17 | $9.62 | $10.75 | $9.62 | $10.75 | $10.75 | 4,998,700 |
| 2024-04-16 | $10.08 | $10.38 | $9.50 | $9.58 | $9.58 | 4,058,310 |
| 2024-04-15 | $11.01 | $11.15 | $9.90 | $10.27 | $10.27 | 4,787,900 |
| 2024-04-12 | $11.20 | $11.50 | $11.03 | $11.06 | $11.06 | 2,353,500 |
| 2024-04-11 | $11.13 | $11.39 | $11.01 | $11.14 | $11.14 | 2,688,400 |
| 2024-04-10 | $11.71 | $11.71 | $11.07 | $11.28 | $11.28 | 3,761,210 |
| 2024-04-09 | $11.75 | $11.94 | $11.67 | $11.73 | $11.73 | 2,717,100 |
| 2024-04-08 | $12.22 | $12.23 | $11.75 | $11.76 | $11.76 | 3,070,000 |
| 2024-04-03 | $12.37 | $12.53 | $11.96 | $12.10 | $12.10 | 3,754,600 |
| 2024-04-02 | $12.25 | $12.66 | $12.18 | $12.43 | $12.43 | 5,181,900 |
| 2024-04-01 | $11.96 | $12.37 | $11.96 | $12.28 | $12.28 | 5,522,830 |
| 2024-03-29 | $11.48 | $12.12 | $11.48 | $11.99 | $11.99 | 5,282,900 |
| 2024-03-28 | $11.06 | $11.90 | $11.06 | $11.58 | $11.58 | 3,746,550 |
| 2024-03-27 | $11.65 | $11.65 | $11.05 | $11.05 | $11.05 | 3,600,300 |
| 2024-03-26 | $11.45 | $12.16 | $11.23 | $11.70 | $11.70 | 4,896,200 |
| 2024-03-25 | $11.68 | $11.82 | $11.40 | $11.46 | $11.46 | 2,683,300 |
| 2024-03-22 | $12.01 | $12.16 | $11.70 | $11.74 | $11.74 | 2,948,700 |
| 2024-03-21 | $12.12 | $12.28 | $11.80 | $12.07 | $12.07 | 3,229,700 |
| 2024-03-20 | $11.87 | $12.04 | $11.76 | $12.02 | $12.02 | 2,887,700 |
| 2024-03-19 | $11.74 | $11.83 | $11.67 | $11.75 | $11.75 | 2,926,800 |
| 2024-03-18 | $11.50 | $11.82 | $11.49 | $11.74 | $11.74 | 3,873,700 |
| 2024-03-15 | $11.31 | $11.49 | $11.20 | $11.49 | $11.49 | 2,827,800 |
| 2024-03-14 | $11.22 | $11.48 | $11.17 | $11.39 | $11.39 | 3,717,110 |
| 2024-03-13 | $11.40 | $11.45 | $11.10 | $11.27 | $11.27 | 3,020,500 |
| 2024-03-12 | $11.19 | $11.46 | $11.03 | $11.40 | $11.40 | 3,818,840 |
| 2024-03-11 | $10.93 | $11.13 | $10.90 | $11.08 | $11.08 | 2,390,400 |
| 2024-03-08 | $10.90 | $11.20 | $10.80 | $10.93 | $10.93 | 2,683,200 |
| 2024-03-07 | $10.92 | $11.24 | $10.88 | $10.97 | $10.97 | 3,987,760 |
| 2024-03-06 | $10.90 | $11.04 | $10.71 | $10.86 | $10.86 | 2,697,700 |
| 2024-03-05 | $11.22 | $11.23 | $10.88 | $10.94 | $10.94 | 4,479,700 |
| 2024-03-04 | $11.19 | $11.72 | $10.75 | $11.39 | $11.39 | 5,510,700 |
| 2024-03-01 | $11.11 | $11.30 | $10.96 | $11.20 | $11.20 | 3,692,660 |
| 2024-02-29 | $10.50 | $11.14 | $10.50 | $11.11 | $11.11 | 5,611,800 |
| 2024-02-28 | $11.98 | $12.30 | $10.72 | $10.75 | $10.75 | 7,217,850 |
| 2024-02-27 | $11.28 | $11.80 | $11.20 | $11.79 | $11.79 | 4,964,330 |
| 2024-02-26 | $11.30 | $11.63 | $10.98 | $11.33 | $11.33 | 6,007,280 |
| 2024-02-23 | $10.82 | $11.25 | $10.78 | $11.19 | $11.19 | 5,028,980 |
| 2024-02-22 | $10.40 | $10.95 | $10.40 | $10.82 | $10.82 | 6,385,000 |
| 2024-02-21 | $9.91 | $10.78 | $9.91 | $10.34 | $10.34 | 5,657,400 |
| 2024-02-20 | $10.10 | $10.68 | $9.76 | $10.21 | $10.21 | 5,344,230 |
| 2024-02-19 | $9.51 | $10.24 | $9.50 | $10.10 | $10.10 | 5,822,730 |
| 2024-02-08 | $8.71 | $9.58 | $7.60 | $9.50 | $9.50 | 7,342,350 |
| 2024-02-07 | $9.65 | $9.70 | $8.72 | $8.82 | $8.82 | 7,101,580 |
| 2024-02-06 | $9.34 | $10.20 | $8.50 | $9.62 | $9.62 | 6,880,900 |
| 2024-02-05 | $11.67 | $11.69 | $9.43 | $9.84 | $9.84 | 7,573,500 |
| 2024-02-02 | $12.39 | $12.74 | $11.28 | $11.75 | $11.75 | 4,499,600 |
| 2024-02-01 | $12.96 | $12.98 | $11.91 | $12.43 | $12.43 | 5,358,980 |
| 2024-01-31 | $13.67 | $13.83 | $12.85 | $12.98 | $12.98 | 4,148,030 |
| 2024-01-30 | $14.35 | $14.35 | $13.70 | $13.71 | $13.71 | 3,944,680 |
| 2024-01-29 | $15.00 | $15.18 | $14.42 | $14.49 | $14.49 | 4,289,290 |
| 2024-01-26 | $14.81 | $15.48 | $14.70 | $15.14 | $15.14 | 5,228,980 |
| 2024-01-25 | $13.70 | $14.79 | $13.67 | $14.77 | $14.77 | 4,745,490 |
| 2024-01-24 | $12.99 | $13.64 | $12.99 | $13.64 | $13.64 | 3,198,700 |
| 2024-01-23 | $13.08 | $13.25 | $12.60 | $12.93 | $12.93 | 2,894,990 |
| 2024-01-22 | $14.12 | $14.26 | $12.97 | $13.10 | $13.10 | 3,038,900 |
| 2024-01-19 | $14.30 | $14.50 | $14.06 | $14.15 | $14.15 | 2,007,650 |
| 2024-01-18 | $14.77 | $14.97 | $13.98 | $14.38 | $14.38 | 3,346,360 |
| 2024-01-17 | $15.24 | $15.38 | $14.75 | $14.75 | $14.75 | 2,217,700 |
| 2024-01-16 | $15.23 | $15.56 | $15.13 | $15.32 | $15.32 | 2,849,500 |
| 2024-01-15 | $15.43 | $15.49 | $15.16 | $15.32 | $15.32 | 3,059,000 |
| 2024-01-12 | $15.48 | $15.99 | $15.40 | $15.59 | $15.59 | 4,935,000 |
| 2024-01-11 | $14.83 | $15.50 | $14.83 | $15.45 | $15.45 | 4,275,800 |
| 2024-01-10 | $15.40 | $15.40 | $14.90 | $14.95 | $14.95 | 4,943,930 |
| 2024-01-09 | $15.51 | $15.98 | $15.20 | $15.45 | $15.45 | 6,736,600 |
| 2024-01-08 | $15.72 | $16.39 | $15.24 | $15.45 | $15.45 | 9,014,200 |
| 2024-01-05 | $15.50 | $15.80 | $15.14 | $15.26 | $15.26 | 1,688,000 |
| 2024-01-04 | $15.60 | $15.60 | $15.35 | $15.47 | $15.47 | 1,621,820 |
| 2024-01-03 | $15.64 | $15.80 | $15.35 | $15.45 | $15.45 | 2,551,500 |
| 2024-01-02 | $15.20 | $15.69 | $15.20 | $15.62 | $15.62 | 3,601,200 |
| 2024-01-01 | $15.15 | $15.15 | $15.15 | $15.15 | $15.15 | 0 |
| 2023-12-29 | $15.04 | $15.27 | $15.00 | $15.15 | $15.15 | 1,820,600 |
| 2023-12-28 | $14.71 | $15.15 | $14.48 | $15.04 | $15.04 | 2,295,800 |
| 2023-12-27 | $14.51 | $14.77 | $14.35 | $14.67 | $14.67 | 1,653,100 |
| 2023-12-26 | $14.71 | $14.77 | $14.32 | $14.39 | $14.39 | 1,298,860 |
| 2023-12-25 | $14.97 | $15.01 | $14.58 | $14.61 | $14.61 | 2,316,400 |
| 2023-12-22 | $15.22 | $15.30 | $14.92 | $14.99 | $14.99 | 1,944,000 |
| 2023-12-21 | $15.08 | $15.36 | $14.83 | $15.23 | $15.23 | 2,200,800 |
| 2023-12-20 | $15.23 | $15.49 | $15.12 | $15.12 | $15.12 | 1,931,180 |
| 2023-12-19 | $15.39 | $15.52 | $15.02 | $15.25 | $15.25 | 2,705,000 |
| 2023-12-18 | $15.51 | $15.92 | $15.30 | $15.39 | $15.39 | 3,723,450 |
| 2023-12-15 | $15.74 | $15.86 | $15.50 | $15.59 | $15.59 | 3,237,400 |
| 2023-12-14 | $15.22 | $15.97 | $15.22 | $15.65 | $15.65 | 5,429,590 |
| 2023-12-13 | $15.12 | $15.44 | $15.04 | $15.20 | $15.20 | 2,688,350 |
| 2023-12-12 | $14.88 | $15.17 | $14.78 | $15.13 | $15.13 | 1,997,140 |
| 2023-12-11 | $14.77 | $14.98 | $14.61 | $14.89 | $14.89 | 2,168,100 |
| 2023-12-08 | $15.19 | $15.33 | $14.78 | $14.80 | $14.80 | 2,312,600 |
| 2023-12-07 | $15.24 | $15.36 | $15.00 | $15.21 | $15.21 | 1,851,600 |
| 2023-12-06 | $15.26 | $15.43 | $15.16 | $15.30 | $15.30 | 1,563,800 |
| 2023-12-05 | $15.77 | $15.77 | $15.14 | $15.19 | $15.19 | 2,802,700 |
| 2023-12-04 | $15.39 | $15.85 | $15.31 | $15.80 | $15.80 | 3,330,400 |
| 2023-12-01 | $15.11 | $15.43 | $15.03 | $15.36 | $15.36 | 1,810,200 |
| 2023-11-30 | $15.43 | $15.43 | $14.96 | $15.11 | $15.11 | 2,177,600 |
| 2023-11-29 | $15.39 | $15.56 | $15.28 | $15.30 | $15.30 | 2,505,420 |
| 2023-11-28 | $15.27 | $15.58 | $15.18 | $15.40 | $15.40 | 2,581,400 |
| 2023-11-27 | $15.43 | $15.51 | $15.11 | $15.25 | $15.25 | 3,168,790 |
| 2023-11-24 | $15.77 | $15.86 | $15.36 | $15.41 | $15.41 | 4,852,990 |
| 2023-11-23 | $15.72 | $15.97 | $15.12 | $15.96 | $15.96 | 8,907,200 |
| 2023-11-22 | $15.65 | $16.58 | $15.50 | $16.30 | $16.30 | 11,691,900 |
| 2023-11-21 | $15.70 | $15.97 | $15.59 | $15.64 | $15.64 | 3,123,900 |
| 2023-11-20 | $15.48 | $15.70 | $15.47 | $15.62 | $15.62 | 1,938,300 |
| 2023-11-17 | $15.49 | $15.50 | $15.23 | $15.50 | $15.50 | 1,616,110 |
| 2023-11-16 | $15.36 | $15.54 | $15.30 | $15.41 | $15.41 | 2,039,800 |
| 2023-11-15 | $15.54 | $15.63 | $15.39 | $15.42 | $15.42 | 2,020,300 |
| 2023-11-14 | $15.49 | $15.50 | $15.33 | $15.47 | $15.47 | 1,763,400 |
| 2023-11-13 | $15.08 | $15.42 | $15.08 | $15.41 | $15.41 | 2,143,900 |
| 2023-11-10 | $15.11 | $15.28 | $14.99 | $15.11 | $15.11 | 1,523,960 |
| 2023-11-09 | $15.45 | $15.48 | $15.14 | $15.18 | $15.18 | 2,167,600 |
| 2023-11-08 | $15.21 | $15.42 | $15.12 | $15.40 | $15.40 | 2,855,500 |
| 2023-11-07 | $15.09 | $15.26 | $14.97 | $15.19 | $15.19 | 2,187,300 |
| 2023-11-06 | $14.96 | $15.14 | $14.90 | $15.14 | $15.14 | 2,133,800 |
| 2023-11-03 | $14.65 | $14.97 | $14.61 | $14.94 | $14.94 | 1,771,000 |
| 2023-11-02 | $14.66 | $15.02 | $14.66 | $14.67 | $14.67 | 1,872,120 |
| 2023-11-01 | $14.78 | $15.03 | $14.73 | $14.83 | $14.83 | 2,227,700 |
| 2023-10-31 | $14.82 | $15.10 | $14.68 | $15.08 | $15.08 | 3,290,300 |
| 2023-10-30 | $14.69 | $14.90 | $14.53 | $14.81 | $14.81 | 1,966,100 |
| 2023-10-27 | $14.78 | $14.93 | $14.60 | $14.74 | $14.74 | 2,357,000 |
| 2023-10-26 | $14.44 | $14.98 | $14.44 | $14.80 | $14.80 | 3,883,100 |
| 2023-10-25 | $14.98 | $15.29 | $14.70 | $14.89 | $14.89 | 6,522,400 |
| 2023-10-24 | $13.67 | $14.22 | $13.60 | $14.19 | $14.19 | 2,692,500 |
| 2023-10-23 | $14.27 | $14.27 | $13.65 | $13.71 | $13.71 | 2,055,700 |
| 2023-10-20 | $14.04 | $14.30 | $13.99 | $14.06 | $14.06 | 1,995,500 |
| 2023-10-19 | $14.18 | $14.45 | $14.05 | $14.09 | $14.09 | 2,056,100 |
| 2023-10-18 | $14.60 | $14.64 | $14.19 | $14.19 | $14.19 | 2,209,110 |
| 2023-10-17 | $14.84 | $14.84 | $14.55 | $14.58 | $14.58 | 1,716,700 |
| 2023-10-16 | $14.80 | $14.96 | $14.66 | $14.78 | $14.78 | 1,692,100 |
| 2023-10-13 | $15.10 | $15.12 | $14.82 | $14.83 | $14.83 | 2,331,300 |
| 2023-10-12 | $15.30 | $15.40 | $15.12 | $15.13 | $15.13 | 1,831,100 |
| 2023-10-11 | $15.21 | $15.40 | $15.14 | $15.22 | $15.22 | 1,859,400 |
| 2023-10-10 | $15.35 | $15.44 | $15.10 | $15.19 | $15.19 | 1,750,300 |
| 2023-10-09 | $15.44 | $15.44 | $15.11 | $15.19 | $15.19 | 1,833,300 |
| 2023-09-28 | $15.20 | $15.41 | $15.16 | $15.40 | $15.40 | 1,966,500 |
| 2023-09-27 | $15.02 | $15.27 | $15.02 | $15.22 | $15.22 | 1,985,400 |
| 2023-09-26 | $14.94 | $15.24 | $14.94 | $15.02 | $15.02 | 1,752,500 |
| 2023-09-25 | $15.19 | $15.24 | $14.89 | $14.98 | $14.98 | 1,773,500 |
| 2023-09-22 | $14.86 | $15.23 | $14.73 | $15.19 | $15.19 | 2,279,200 |
| 2023-09-21 | $15.10 | $15.19 | $14.81 | $14.85 | $14.85 | 1,758,200 |
| 2023-09-20 | $15.21 | $15.32 | $14.97 | $15.00 | $15.00 | 2,082,500 |
| 2023-09-19 | $15.55 | $15.60 | $15.19 | $15.21 | $15.21 | 2,449,910 |
| 2023-09-18 | $15.52 | $15.73 | $15.33 | $15.55 | $15.55 | 2,239,300 |
| 2023-09-15 | $15.47 | $15.59 | $15.33 | $15.39 | $15.39 | 2,049,290 |
| 2023-09-14 | $16.14 | $16.19 | $15.34 | $15.49 | $15.49 | 5,218,300 |
| 2023-09-13 | $15.99 | $16.35 | $15.91 | $16.09 | $16.09 | 4,080,300 |
| 2023-09-12 | $16.23 | $16.30 | $15.93 | $16.00 | $16.00 | 2,715,300 |
| 2023-09-11 | $16.01 | $16.28 | $15.76 | $16.23 | $16.23 | 3,114,800 |
| 2023-09-08 | $16.00 | $16.46 | $15.97 | $16.22 | $16.22 | 3,086,400 |
| 2023-09-07 | $16.20 | $16.61 | $16.05 | $16.06 | $16.06 | 4,451,900 |
| 2023-09-06 | $16.20 | $16.35 | $15.88 | $16.34 | $16.34 | 4,477,800 |
| 2023-09-05 | $16.81 | $16.83 | $16.12 | $16.21 | $16.21 | 5,524,200 |
| 2023-09-04 | $16.65 | $17.13 | $16.54 | $16.81 | $16.81 | 6,219,300 |
| 2023-09-01 | $17.29 | $17.29 | $16.60 | $16.73 | $16.73 | 5,919,300 |
| 2023-08-31 | $17.78 | $17.88 | $17.01 | $17.14 | $17.14 | 8,172,200 |
| 2023-08-30 | $17.63 | $17.80 | $17.35 | $17.66 | $17.66 | 7,923,300 |
| 2023-08-29 | $16.72 | $18.00 | $16.66 | $18.00 | $18.00 | 14,717,960 |
| 2023-08-28 | $16.68 | $17.48 | $16.12 | $16.91 | $16.91 | 15,053,750 |
| 2023-08-25 | $15.81 | $16.25 | $15.71 | $15.86 | $15.86 | 4,039,100 |
| 2023-08-24 | $16.41 | $16.44 | $15.85 | $15.92 | $15.92 | 5,045,090 |
| 2023-08-23 | $16.53 | $16.65 | $16.24 | $16.31 | $16.31 | 4,001,400 |
| 2023-08-22 | $16.40 | $16.67 | $16.20 | $16.62 | $16.62 | 5,493,100 |
| 2023-08-21 | $16.30 | $16.73 | $16.20 | $16.56 | $16.56 | 6,514,880 |
| 2023-08-18 | $16.35 | $16.74 | $16.20 | $16.20 | $16.20 | 6,678,280 |
| 2023-08-17 | $16.31 | $16.46 | $16.06 | $16.33 | $16.33 | 6,443,700 |
| 2023-08-16 | $16.12 | $16.70 | $15.77 | $16.48 | $16.48 | 10,222,750 |
| 2023-08-15 | $16.85 | $16.93 | $16.00 | $16.22 | $16.22 | 10,901,480 |
| 2023-08-14 | $16.90 | $17.47 | $16.50 | $16.96 | $16.96 | 14,568,640 |
| 2023-08-11 | $18.30 | $19.20 | $18.03 | $18.06 | $18.06 | 16,110,300 |
| 2023-08-10 | $18.83 | $19.00 | $17.77 | $18.01 | $18.01 | 15,142,360 |
| 2023-08-09 | $19.42 | $19.95 | $18.53 | $18.81 | $18.81 | 20,351,350 |
| 2023-08-08 | $17.79 | $20.85 | $17.70 | $19.29 | $19.29 | 29,189,370 |
| 2023-08-07 | $18.53 | $18.69 | $17.68 | $17.85 | $17.85 | 19,510,900 |
| 2023-08-04 | $16.94 | $19.99 | $16.72 | $18.53 | $18.53 | 30,510,200 |
| 2023-08-03 | $16.68 | $16.89 | $16.46 | $16.66 | $16.66 | 4,950,500 |
| 2023-08-02 | $17.07 | $17.33 | $16.73 | $16.82 | $16.82 | 6,917,050 |
| 2023-08-01 | $17.48 | $17.76 | $16.94 | $17.09 | $17.09 | 10,211,900 |
| 2023-07-31 | $17.32 | $17.98 | $17.06 | $17.50 | $17.50 | 12,603,000 |
| 2023-07-28 | $17.25 | $17.72 | $16.91 | $17.15 | $17.15 | 15,675,280 |
| 2023-07-27 | $16.87 | $18.60 | $16.87 | $17.75 | $17.75 | 23,086,370 |
| 2023-07-26 | $16.97 | $18.47 | $16.76 | $17.47 | $17.47 | 22,670,890 |
| 2023-07-25 | $15.98 | $17.20 | $15.98 | $17.06 | $17.06 | 15,712,900 |
| 2023-07-24 | $16.94 | $17.60 | $16.28 | $16.28 | $16.28 | 16,882,180 |
| 2023-07-21 | $16.12 | $16.46 | $15.90 | $16.40 | $16.40 | 8,823,280 |
| 2023-07-20 | $16.20 | $16.61 | $15.95 | $16.11 | $16.11 | 7,635,200 |
| 2023-07-19 | $15.73 | $16.39 | $15.68 | $16.29 | $16.29 | 10,412,840 |
| 2023-07-18 | $15.80 | $15.88 | $15.55 | $15.67 | $15.67 | 2,668,900 |
| 2023-07-17 | $15.56 | $16.19 | $15.27 | $15.91 | $15.91 | 5,199,300 |
| 2023-07-14 | $15.53 | $15.64 | $15.23 | $15.53 | $15.53 | 2,562,000 |
| 2023-07-13 | $15.41 | $15.55 | $15.35 | $15.48 | $15.48 | 2,456,880 |
| 2023-07-12 | $15.87 | $15.91 | $15.23 | $15.35 | $15.35 | 5,288,780 |
| 2023-07-11 | $16.15 | $16.15 | $15.85 | $15.94 | $15.94 | 3,590,400 |
| 2023-07-10 | $15.78 | $16.17 | $15.72 | $16.15 | $16.15 | 4,846,400 |
| 2023-07-07 | $15.71 | $15.88 | $15.58 | $15.78 | $15.78 | 2,656,500 |
| 2023-07-06 | $15.61 | $15.80 | $15.61 | $15.74 | $15.74 | 2,139,900 |
| 2023-07-05 | $16.01 | $16.01 | $15.73 | $15.74 | $15.74 | 2,679,700 |
| 2023-07-04 | $16.07 | $16.10 | $15.75 | $16.00 | $16.00 | 3,669,500 |
| 2023-07-03 | $15.90 | $16.21 | $15.90 | $16.04 | $16.04 | 4,272,700 |
| 2023-06-30 | $15.87 | $15.99 | $15.76 | $15.93 | $15.93 | 3,486,700 |
| 2023-06-29 | $15.90 | $15.99 | $15.72 | $15.86 | $15.86 | 4,006,780 |
| 2023-06-28 | $15.70 | $15.90 | $15.29 | $15.88 | $15.88 | 4,774,700 |
| 2023-06-27 | $15.50 | $15.76 | $15.47 | $15.74 | $15.74 | 3,522,300 |
| 2023-06-26 | $15.60 | $15.74 | $15.40 | $15.47 | $15.47 | 4,229,650 |
| 2023-06-21 | $16.15 | $16.32 | $15.64 | $15.66 | $15.66 | 6,470,100 |
| 2023-06-20 | $16.38 | $16.40 | $16.10 | $16.22 | $16.22 | 4,585,600 |
| 2023-06-19 | $16.70 | $16.72 | $16.18 | $16.32 | $16.32 | 7,719,130 |
| 2023-06-16 | $16.54 | $16.76 | $16.45 | $16.69 | $16.69 | 10,570,900 |
| 2023-06-15 | $16.55 | $16.62 | $16.39 | $16.55 | $16.55 | 7,541,400 |
| 2023-06-14 | $16.90 | $16.93 | $16.45 | $16.56 | $16.56 | 8,157,280 |
| 2023-06-13 | $17.18 | $17.26 | $16.78 | $16.80 | $16.80 | 9,975,370 |
| 2023-06-12 | $17.38 | $17.61 | $17.02 | $17.11 | $17.11 | 13,845,970 |
| 2023-06-09 | $18.00 | $18.77 | $17.38 | $17.62 | $17.62 | 26,703,360 |
| 2023-06-08 | $15.50 | $18.24 | $15.33 | $18.24 | $18.13 | 29,703,430 |
| 2023-06-07 | $14.96 | $15.85 | $14.82 | $15.20 | $15.11 | 3,382,000 |
| 2023-06-06 | $15.10 | $15.65 | $14.92 | $15.00 | $14.91 | 4,645,100 |
| 2023-06-05 | $15.23 | $15.29 | $15.02 | $15.20 | $15.11 | 1,766,180 |
| 2023-06-02 | $15.23 | $15.42 | $14.90 | $15.29 | $15.29 | 2,845,700 |
| 2023-06-01 | $15.62 | $15.62 | $15.17 | $15.30 | $15.30 | 2,388,210 |
| 2023-05-31 | $15.45 | $15.70 | $15.41 | $15.43 | $15.43 | 2,282,720 |
| 2023-05-30 | $15.30 | $15.75 | $15.23 | $15.56 | $15.56 | 3,522,220 |
| 2023-05-29 | $15.91 | $15.95 | $15.08 | $15.27 | $15.27 | 5,768,600 |
| 2023-05-26 | $16.50 | $16.50 | $15.88 | $16.05 | $16.05 | 4,783,380 |
| 2023-05-25 | $15.83 | $16.55 | $15.70 | $16.41 | $16.41 | 7,629,200 |
| 2023-05-24 | $15.82 | $16.52 | $15.53 | $16.08 | $16.08 | 5,504,200 |
| 2023-05-23 | $16.24 | $16.79 | $15.84 | $15.90 | $15.90 | 7,663,580 |
| 2023-05-22 | $15.80 | $16.35 | $15.58 | $16.08 | $16.08 | 4,436,220 |
| 2023-05-19 | $16.12 | $16.19 | $15.57 | $15.80 | $15.80 | 2,835,570 |
| 2023-05-18 | $16.32 | $16.32 | $16.00 | $16.25 | $16.25 | 4,141,800 |
| 2023-05-17 | $15.28 | $16.58 | $15.08 | $16.34 | $16.34 | 6,965,770 |
| 2023-05-16 | $15.83 | $15.83 | $15.27 | $15.28 | $15.28 | 2,245,200 |
| 2023-05-15 | $15.90 | $16.15 | $15.49 | $15.77 | $15.77 | 2,452,500 |
| 2023-05-12 | $16.00 | $16.29 | $15.96 | $15.98 | $15.98 | 4,315,500 |
| 2023-05-11 | $16.66 | $17.21 | $16.04 | $16.28 | $16.28 | 7,733,780 |
| 2023-05-10 | $15.65 | $16.36 | $15.65 | $16.23 | $16.23 | 4,233,900 |
| 2023-05-09 | $16.13 | $16.68 | $15.90 | $15.93 | $15.93 | 5,589,820 |
| 2023-05-08 | $15.73 | $16.29 | $15.58 | $16.22 | $16.22 | 9,121,760 |
| 2023-05-05 | $14.90 | $16.26 | $14.82 | $15.68 | $15.68 | 8,347,400 |
| 2023-05-04 | $14.76 | $14.83 | $14.51 | $14.81 | $14.81 | 1,747,600 |
| 2023-05-03 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 0 |
| 2023-05-02 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 0 |
| 2023-04-28 | $14.30 | $14.75 | $14.20 | $14.75 | $14.75 | 2,121,500 |
| 2023-04-27 | $14.01 | $14.50 | $13.87 | $14.18 | $14.18 | 2,008,400 |
| 2023-04-26 | $14.05 | $14.35 | $13.98 | $14.11 | $14.11 | 2,735,300 |
| 2023-04-25 | $14.97 | $15.20 | $14.30 | $14.43 | $14.43 | 2,408,600 |
| 2023-04-24 | $14.85 | $15.10 | $14.60 | $14.98 | $14.98 | 1,854,300 |
| 2023-04-21 | $15.26 | $15.60 | $14.81 | $14.85 | $14.85 | 2,978,930 |
| 2023-04-20 | $15.47 | $15.47 | $15.10 | $15.28 | $15.28 | 2,526,420 |
| 2023-04-19 | $15.71 | $16.04 | $15.46 | $15.47 | $15.47 | 3,105,600 |
| 2023-04-18 | $16.16 | $16.16 | $15.66 | $15.71 | $15.71 | 3,082,590 |
| 2023-04-17 | $16.51 | $16.72 | $16.00 | $16.16 | $16.16 | 3,867,700 |
| 2023-04-14 | $15.81 | $16.58 | $15.80 | $16.45 | $16.45 | 7,495,000 |
| 2023-04-13 | $15.45 | $16.08 | $15.40 | $15.95 | $15.95 | 5,436,020 |
| 2023-04-12 | $15.35 | $15.48 | $15.20 | $15.45 | $15.45 | 1,827,320 |
| 2023-04-11 | $15.39 | $15.44 | $15.07 | $15.35 | $15.35 | 2,000,300 |
| 2023-04-10 | $15.52 | $15.77 | $15.24 | $15.27 | $15.27 | 3,273,200 |
| 2023-04-07 | $15.46 | $15.70 | $15.41 | $15.56 | $15.56 | 2,784,500 |
| 2023-04-06 | $16.10 | $16.13 | $15.43 | $15.57 | $15.57 | 6,270,270 |
| 2023-04-05 | $16.37 | $16.37 | $16.37 | $16.37 | $16.37 | 0 |
| 2023-04-04 | $15.92 | $16.58 | $15.64 | $16.37 | $16.37 | 6,878,680 |
| 2023-04-03 | $15.77 | $15.94 | $15.55 | $15.94 | $15.94 | 4,018,500 |
| 2023-03-31 | $15.98 | $16.14 | $15.71 | $15.77 | $15.77 | 3,223,800 |
| 2023-03-30 | $16.16 | $16.36 | $15.84 | $15.96 | $15.96 | 3,821,030 |
| 2023-03-29 | $16.94 | $16.99 | $16.18 | $16.29 | $16.29 | 5,762,750 |
| 2023-03-28 | $17.22 | $17.25 | $16.85 | $16.90 | $16.90 | 5,571,770 |
| 2023-03-27 | $16.80 | $17.29 | $16.71 | $17.29 | $17.29 | 8,233,600 |
| 2023-03-24 | $16.92 | $16.98 | $16.58 | $16.86 | $16.86 | 4,713,400 |
| 2023-03-23 | $16.60 | $17.10 | $16.60 | $17.02 | $17.02 | 5,949,720 |
| 2023-03-22 | $16.46 | $17.38 | $16.42 | $16.89 | $16.89 | 8,784,100 |
| 2023-03-21 | $16.36 | $16.41 | $16.03 | $16.41 | $16.41 | 3,259,430 |
| 2023-03-20 | $16.74 | $16.77 | $15.88 | $16.19 | $16.19 | 5,280,250 |
| 2023-03-17 | $16.63 | $16.93 | $16.50 | $16.69 | $16.69 | 5,894,000 |
| 2023-03-16 | $16.99 | $17.50 | $16.52 | $16.82 | $16.82 | 6,765,820 |
| 2023-03-15 | $16.46 | $16.93 | $16.40 | $16.78 | $16.78 | 5,946,320 |
| 2023-03-14 | $17.02 | $17.17 | $16.36 | $16.64 | $16.64 | 7,792,170 |
| 2023-03-13 | $16.56 | $18.44 | $16.56 | $17.23 | $17.23 | 11,401,870 |
| 2023-03-10 | $17.13 | $17.41 | $16.71 | $16.76 | $16.76 | 9,467,180 |
| 2023-03-09 | $16.91 | $17.85 | $16.42 | $17.45 | $17.45 | 15,518,100 |
| 2023-03-08 | $16.12 | $16.86 | $16.09 | $16.86 | $16.86 | 6,990,700 |
| 2023-03-07 | $16.24 | $16.78 | $16.10 | $16.44 | $16.44 | 6,253,800 |
| 2023-03-06 | $16.48 | $16.73 | $16.19 | $16.27 | $16.27 | 2,835,700 |
| 2023-03-03 | $16.39 | $16.70 | $16.29 | $16.48 | $16.48 | 3,446,230 |
| 2023-03-02 | $16.23 | $16.55 | $16.05 | $16.34 | $16.34 | 4,933,800 |
| 2023-03-01 | $15.93 | $16.30 | $15.85 | $16.24 | $16.24 | 3,327,700 |
| 2023-02-28 | $15.66 | $15.95 | $15.66 | $15.93 | $15.93 | 2,022,700 |
| 2023-02-27 | $15.81 | $15.92 | $15.58 | $15.58 | $15.58 | 1,811,000 |
| 2023-02-24 | $15.88 | $16.02 | $15.66 | $15.81 | $15.81 | 1,455,600 |
| 2023-02-23 | $16.09 | $16.23 | $15.83 | $15.85 | $15.85 | 2,475,670 |
| 2023-02-22 | $16.10 | $16.16 | $15.95 | $15.99 | $15.99 | 1,680,150 |
| 2023-02-21 | $15.95 | $16.19 | $15.88 | $16.09 | $16.09 | 2,382,670 |
| 2023-02-20 | $15.61 | $16.10 | $15.60 | $15.91 | $15.91 | 2,609,010 |
| 2023-02-17 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 2,510,500 |
| 2023-02-16 | $16.42 | $16.52 | $15.69 | $15.79 | $15.79 | 3,937,120 |
| 2023-02-15 | $16.30 | $16.46 | $16.21 | $16.40 | $16.40 | 2,547,820 |
| 2023-02-14 | $16.60 | $16.84 | $16.35 | $16.42 | $16.42 | 3,570,020 |
| 2023-02-13 | $15.96 | $16.73 | $15.94 | $16.70 | $16.70 | 6,583,420 |
| 2023-02-10 | $15.99 | $16.18 | $15.93 | $15.96 | $15.96 | 2,302,200 |
| 2023-02-09 | $15.80 | $15.99 | $15.70 | $15.93 | $15.93 | 2,044,500 |
| 2023-02-08 | $16.16 | $16.17 | $15.80 | $15.84 | $15.84 | 2,304,980 |
| 2023-02-07 | $15.96 | $16.15 | $15.88 | $16.14 | $16.14 | 2,763,820 |
| 2023-02-06 | $15.97 | $16.06 | $15.80 | $15.95 | $15.95 | 3,097,500 |
| 2023-02-03 | $16.14 | $16.14 | $15.58 | $15.76 | $15.76 | 3,216,300 |
| 2023-02-02 | $15.86 | $15.93 | $15.70 | $15.93 | $15.93 | 2,981,650 |
| 2023-02-01 | $15.86 | $15.92 | $15.66 | $15.85 | $15.85 | 3,944,230 |
| 2023-01-31 | $15.60 | $15.75 | $15.48 | $15.64 | $15.64 | 2,201,500 |
| 2023-01-30 | $15.41 | $15.67 | $15.35 | $15.60 | $15.60 | 3,257,600 |
| 2023-01-20 | $15.10 | $15.29 | $15.10 | $15.29 | $15.29 | 2,042,500 |
| 2023-01-19 | $14.99 | $15.12 | $14.80 | $15.09 | $15.09 | 1,766,600 |
| 2023-01-18 | $14.95 | $15.10 | $14.95 | $14.99 | $14.99 | 1,200,600 |
| 2023-01-17 | $15.01 | $15.20 | $14.93 | $14.93 | $14.93 | 1,309,100 |
| 2023-01-16 | $14.83 | $15.18 | $14.83 | $15.12 | $15.12 | 2,022,100 |
| 2023-01-13 | $15.01 | $15.20 | $14.93 | $15.04 | $15.04 | 1,718,100 |
| 2023-01-12 | $14.98 | $15.12 | $14.83 | $14.90 | $14.90 | 1,647,700 |
| 2023-01-11 | $15.07 | $15.41 | $15.03 | $15.11 | $15.11 | 2,331,120 |
| 2023-01-10 | $15.18 | $15.34 | $15.01 | $15.07 | $15.07 | 2,104,900 |
| 2023-01-09 | $15.16 | $15.50 | $15.11 | $15.20 | $15.20 | 3,011,500 |
| 2023-01-06 | $15.29 | $15.71 | $15.05 | $15.06 | $15.06 | 4,110,500 |
| 2023-01-05 | $15.22 | $15.25 | $14.97 | $15.14 | $15.14 | 2,696,900 |
| 2023-01-04 | $14.55 | $15.36 | $14.51 | $15.18 | $15.18 | 5,756,300 |
| 2023-01-03 | $14.17 | $14.61 | $14.17 | $14.58 | $14.58 | 2,064,100 |
| 2023-01-02 | $14.24 | $14.24 | $14.24 | $14.24 | $14.24 | 0 |
| 2022-12-30 | $14.22 | $14.28 | $14.08 | $14.24 | $14.24 | 1,363,200 |
| 2022-12-29 | $14.21 | $14.31 | $14.03 | $14.05 | $14.05 | 2,099,000 |
| 2022-12-28 | $14.56 | $14.72 | $14.30 | $14.32 | $14.32 | 3,567,420 |
| 2022-12-27 | $14.47 | $15.33 | $14.23 | $14.85 | $14.85 | 5,736,410 |
| 2022-12-26 | $14.19 | $14.28 | $14.08 | $14.28 | $14.28 | 1,668,900 |
| 2022-12-23 | $14.10 | $14.35 | $14.06 | $14.19 | $14.19 | 1,590,600 |
| 2022-12-22 | $14.57 | $14.68 | $14.10 | $14.15 | $14.15 | 1,750,700 |
| 2022-12-21 | $14.58 | $14.80 | $14.33 | $14.45 | $14.45 | 1,821,450 |
| 2022-12-20 | $14.63 | $14.80 | $14.48 | $14.68 | $14.68 | 1,615,060 |
| 2022-12-19 | $15.10 | $15.35 | $14.66 | $14.75 | $14.75 | 2,485,820 |
| 2022-12-16 | $15.00 | $15.31 | $14.81 | $15.06 | $15.06 | 2,150,400 |
| 2022-12-15 | $15.05 | $15.32 | $14.98 | $15.15 | $15.15 | 2,286,300 |
| 2022-12-14 | $15.28 | $15.29 | $14.89 | $15.05 | $15.05 | 2,970,300 |
| 2022-12-13 | $15.10 | $15.47 | $15.05 | $15.28 | $15.28 | 3,854,700 |
| 2022-12-12 | $16.11 | $16.11 | $15.03 | $15.17 | $15.17 | 6,461,610 |
| 2022-12-09 | $15.88 | $16.15 | $15.71 | $16.11 | $16.11 | 4,798,520 |
| 2022-12-08 | $16.12 | $16.30 | $15.81 | $15.88 | $15.88 | 4,430,500 |
| 2022-12-07 | $16.53 | $16.53 | $16.08 | $16.35 | $16.35 | 4,576,100 |
| 2022-12-06 | $16.92 | $17.00 | $16.42 | $16.54 | $16.54 | 8,904,510 |
| 2022-12-05 | $16.15 | $17.48 | $15.95 | $17.28 | $17.28 | 13,329,750 |
| 2022-12-01 | $16.04 | $16.32 | $15.78 | $15.97 | $15.97 | 5,584,100 |
| 2022-11-30 | $16.46 | $16.85 | $16.10 | $16.26 | $16.26 | 7,585,320 |
| 2022-11-29 | $16.30 | $16.89 | $16.21 | $16.75 | $16.75 | 9,192,200 |
| 2022-11-28 | $15.94 | $16.41 | $15.78 | $16.05 | $16.05 | 6,595,200 |
| 2022-11-25 | $16.26 | $17.00 | $16.08 | $16.35 | $16.35 | 11,199,400 |
| 2022-11-24 | $16.76 | $17.37 | $16.15 | $16.35 | $16.35 | 13,446,330 |
| 2022-11-23 | $15.99 | $18.50 | $15.67 | $17.28 | $17.28 | 18,855,680 |
| 2022-11-22 | $15.10 | $16.50 | $14.97 | $15.90 | $15.90 | 10,324,600 |
| 2022-11-21 | $14.97 | $15.05 | $14.71 | $14.98 | $14.98 | 1,606,200 |
| 2022-11-18 | $15.27 | $15.39 | $14.93 | $14.95 | $14.95 | 2,226,900 |
| 2022-11-17 | $15.22 | $15.38 | $15.06 | $15.27 | $15.27 | 2,117,500 |
| 2022-11-16 | $15.25 | $15.48 | $15.07 | $15.19 | $15.19 | 2,576,200 |
| 2022-11-15 | $15.28 | $15.45 | $15.13 | $15.36 | $15.36 | 3,474,170 |
| 2022-11-14 | $15.17 | $15.95 | $15.17 | $15.37 | $15.37 | 5,486,820 |
| 2022-11-11 | $15.25 | $15.40 | $15.00 | $15.29 | $15.29 | 4,303,100 |
| 2022-11-10 | $14.76 | $15.07 | $14.55 | $15.05 | $15.05 | 3,737,500 |
| 2022-11-09 | $14.72 | $15.24 | $14.72 | $14.78 | $14.78 | 2,810,740 |
| 2022-11-08 | $14.69 | $15.06 | $14.57 | $14.84 | $14.84 | 2,687,760 |
| 2022-11-07 | $14.72 | $14.95 | $14.65 | $14.84 | $14.84 | 2,415,200 |
| 2022-11-04 | $14.71 | $14.81 | $14.61 | $14.76 | $14.76 | 2,870,600 |
| 2022-11-03 | $14.44 | $14.92 | $14.40 | $14.71 | $14.71 | 3,160,700 |
| 2022-11-02 | $14.59 | $14.89 | $14.47 | $14.57 | $14.57 | 3,550,000 |
| 2022-11-01 | $14.90 | $15.23 | $14.54 | $14.69 | $14.69 | 4,163,870 |
| 2022-10-31 | $14.06 | $14.65 | $14.01 | $14.53 | $14.53 | 3,490,080 |
| 2022-10-28 | $14.44 | $15.04 | $14.36 | $14.41 | $14.41 | 5,774,060 |
| 2022-10-27 | $15.13 | $15.15 | $14.53 | $14.54 | $14.54 | 4,232,600 |
| 2022-10-26 | $14.96 | $15.08 | $14.70 | $14.90 | $14.90 | 7,965,160 |
| 2022-10-25 | $14.10 | $15.49 | $14.10 | $15.44 | $15.44 | 13,789,700 |
| 2022-10-24 | $13.63 | $13.79 | $13.22 | $13.27 | $13.27 | 1,300,710 |
| 2022-10-21 | $13.70 | $13.92 | $13.55 | $13.72 | $13.72 | 1,340,590 |
| 2022-10-20 | $13.61 | $13.73 | $13.35 | $13.67 | $13.67 | 1,458,200 |
| 2022-10-19 | $13.44 | $13.74 | $13.40 | $13.63 | $13.63 | 1,898,660 |
| 2022-10-18 | $13.57 | $14.38 | $13.40 | $13.70 | $13.70 | 3,444,970 |
| 2022-10-17 | $13.15 | $13.48 | $13.02 | $13.40 | $13.40 | 1,314,000 |
| 2022-10-14 | $13.17 | $13.35 | $13.13 | $13.17 | $13.17 | 1,031,200 |
| 2022-10-13 | $12.88 | $13.16 | $12.80 | $13.04 | $13.04 | 981,400 |
| 2022-10-12 | $12.22 | $12.92 | $12.22 | $12.90 | $12.90 | 1,129,400 |
| 2022-10-11 | $12.51 | $12.72 | $12.31 | $12.50 | $12.50 | 841,690 |
| 2022-10-10 | $12.82 | $13.08 | $12.49 | $12.51 | $12.51 | 917,010 |
| 2022-09-30 | $13.02 | $13.17 | $12.80 | $12.82 | $12.82 | 789,510 |
| 2022-09-29 | $13.38 | $13.51 | $12.94 | $13.01 | $13.01 | 1,153,520 |
| 2022-09-28 | $13.52 | $13.63 | $13.24 | $13.24 | $13.24 | 880,780 |
| 2022-09-27 | $13.34 | $13.55 | $13.22 | $13.52 | $13.52 | 1,168,580 |
| 2022-09-26 | $13.99 | $13.99 | $13.20 | $13.27 | $13.27 | 1,878,380 |
| 2022-09-23 | $14.00 | $14.36 | $13.94 | $14.01 | $14.01 | 1,462,490 |
| 2022-09-22 | $14.20 | $14.45 | $14.05 | $14.05 | $14.05 | 950,400 |
| 2022-09-21 | $14.17 | $14.50 | $13.86 | $14.30 | $14.30 | 1,604,900 |
| 2022-09-20 | $14.03 | $14.20 | $13.98 | $14.08 | $14.08 | 610,300 |
| 2022-09-19 | $14.20 | $14.20 | $13.71 | $13.96 | $13.96 | 1,009,980 |
| 2022-09-16 | $14.63 | $14.63 | $14.10 | $14.14 | $14.14 | 1,922,700 |
| 2022-09-15 | $14.75 | $14.91 | $14.32 | $14.62 | $14.62 | 1,662,900 |
| 2022-09-14 | $14.68 | $14.80 | $14.55 | $14.74 | $14.74 | 903,720 |
| 2022-09-13 | $14.81 | $14.95 | $14.74 | $14.83 | $14.83 | 1,090,900 |
| 2022-09-12 | $14.82 | $14.82 | $14.82 | $14.82 | $14.82 | 0 |
| 2022-09-09 | $14.59 | $14.95 | $14.59 | $14.82 | $14.82 | 1,420,400 |
| 2022-09-08 | $14.85 | $14.97 | $14.60 | $14.60 | $14.60 | 1,141,300 |
| 2022-09-07 | $14.86 | $14.86 | $14.75 | $14.79 | $14.79 | 888,620 |
| 2022-09-06 | $14.97 | $15.02 | $14.76 | $14.86 | $14.86 | 1,139,420 |
| 2022-09-05 | $14.55 | $15.11 | $14.55 | $14.88 | $14.88 | 1,868,600 |
| 2022-09-02 | $14.46 | $14.68 | $14.39 | $14.64 | $14.64 | 979,840 |
| 2022-09-01 | $14.38 | $14.66 | $14.33 | $14.46 | $14.46 | 1,072,850 |
| 2022-08-31 | $14.80 | $14.95 | $14.30 | $14.45 | $14.45 | 2,131,200 |
| 2022-08-30 | $15.01 | $15.17 | $14.90 | $14.96 | $14.96 | 1,078,890 |
| 2022-08-29 | $14.82 | $15.01 | $14.61 | $15.01 | $15.01 | 1,048,040 |
| 2022-08-26 | $14.93 | $15.08 | $14.79 | $14.88 | $14.88 | 1,158,550 |
| 2022-08-25 | $14.83 | $15.00 | $14.75 | $14.93 | $14.93 | 1,291,600 |
| 2022-08-24 | $15.17 | $15.20 | $14.75 | $14.84 | $14.84 | 1,789,700 |
| 2022-08-23 | $15.25 | $15.28 | $15.00 | $15.13 | $15.13 | 2,396,950 |
| 2022-08-22 | $15.55 | $15.78 | $15.28 | $15.28 | $15.28 | 2,629,000 |
| 2022-08-19 | $15.30 | $15.50 | $15.19 | $15.30 | $15.30 | 3,193,300 |
| 2022-08-18 | $15.38 | $16.00 | $15.05 | $15.72 | $15.72 | 5,591,590 |
| 2022-08-17 | $15.31 | $15.36 | $15.02 | $15.29 | $15.29 | 1,603,000 |
| 2022-08-16 | $15.17 | $15.39 | $15.17 | $15.27 | $15.27 | 1,765,000 |
| 2022-08-15 | $15.22 | $15.30 | $14.99 | $15.16 | $15.16 | 2,163,300 |
| 2022-08-12 | $15.17 | $15.50 | $15.01 | $15.34 | $15.34 | 3,124,040 |
| 2022-08-11 | $15.09 | $15.29 | $15.07 | $15.17 | $15.17 | 2,133,300 |
| 2022-08-10 | $15.00 | $15.13 | $14.88 | $15.03 | $15.03 | 1,841,100 |
| 2022-08-09 | $15.25 | $15.25 | $15.01 | $15.03 | $15.03 | 1,565,350 |
| 2022-08-08 | $15.12 | $15.18 | $14.98 | $15.10 | $15.10 | 1,450,260 |
| 2022-08-05 | $14.98 | $15.16 | $14.86 | $15.14 | $15.14 | 2,052,000 |
| 2022-08-04 | $14.67 | $14.95 | $14.62 | $14.89 | $14.89 | 2,063,000 |
| 2022-08-03 | $14.95 | $15.20 | $14.62 | $14.62 | $14.62 | 2,844,040 |
| 2022-08-02 | $15.77 | $15.77 | $14.56 | $14.85 | $14.85 | 5,590,400 |
| 2022-08-01 | $15.98 | $16.15 | $15.83 | $15.94 | $15.94 | 2,189,100 |
| 2022-07-29 | $16.33 | $16.60 | $15.97 | $15.97 | $15.97 | 3,322,570 |
| 2022-07-28 | $16.24 | $16.50 | $16.08 | $16.39 | $16.39 | 3,545,600 |
| 2022-07-27 | $16.18 | $16.37 | $15.95 | $16.21 | $16.21 | 3,068,090 |
| 2022-07-26 | $15.89 | $16.08 | $15.70 | $16.04 | $16.04 | 1,937,600 |
| 2022-07-25 | $16.17 | $16.33 | $15.72 | $15.88 | $15.88 | 2,143,200 |
| 2022-07-22 | $16.26 | $16.42 | $15.86 | $16.17 | $16.17 | 2,956,700 |
| 2022-07-21 | $16.43 | $16.64 | $16.09 | $16.12 | $16.12 | 3,603,200 |
| 2022-07-20 | $16.55 | $16.68 | $16.38 | $16.59 | $16.59 | 3,188,400 |
| 2022-07-19 | $16.84 | $16.99 | $16.40 | $16.62 | $16.62 | 4,548,800 |
| 2022-07-18 | $15.52 | $17.19 | $15.52 | $16.60 | $16.60 | 9,216,100 |
| 2022-07-15 | $16.16 | $16.32 | $15.51 | $15.62 | $15.62 | 5,447,600 |
| 2022-07-14 | $16.71 | $16.90 | $16.20 | $16.34 | $16.34 | 7,410,000 |
| 2022-07-13 | $16.65 | $17.28 | $16.45 | $16.88 | $16.88 | 11,156,700 |
| 2022-07-12 | $16.01 | $16.48 | $15.83 | $16.26 | $16.26 | 5,776,900 |
| 2022-07-11 | $15.90 | $16.09 | $15.53 | $16.01 | $16.01 | 3,003,500 |
| 2022-07-08 | $15.65 | $16.52 | $15.65 | $15.85 | $15.85 | 3,222,700 |
| 2022-07-07 | $15.78 | $15.78 | $15.50 | $15.52 | $15.52 | 1,955,780 |
| 2022-07-06 | $15.82 | $15.92 | $15.43 | $15.58 | $15.58 | 3,058,800 |
| 2022-07-05 | $16.10 | $16.20 | $15.65 | $15.98 | $15.98 | 3,464,240 |
| 2022-07-04 | $16.19 | $16.21 | $15.91 | $16.10 | $16.10 | 2,712,800 |
| 2022-07-01 | $16.41 | $16.55 | $16.05 | $16.10 | $16.10 | 4,215,900 |
| 2022-06-30 | $16.52 | $16.68 | $16.22 | $16.41 | $16.41 | 6,007,300 |
| 2022-06-29 | $16.25 | $16.89 | $16.18 | $16.72 | $16.72 | 9,766,600 |
| 2022-06-28 | $15.91 | $16.48 | $15.82 | $16.29 | $16.29 | 5,532,900 |
| 2022-06-27 | $15.82 | $16.00 | $15.68 | $15.90 | $15.90 | 3,400,170 |
| 2022-06-24 | $15.68 | $15.89 | $15.59 | $15.81 | $15.81 | 3,465,500 |
| 2022-06-23 | $15.45 | $15.84 | $15.27 | $15.68 | $15.68 | 3,789,400 |
| 2022-06-22 | $15.82 | $15.84 | $15.36 | $15.43 | $15.43 | 3,231,950 |
| 2022-06-21 | $15.56 | $16.06 | $15.55 | $15.79 | $15.79 | 3,903,850 |
| 2022-06-20 | $15.52 | $15.78 | $15.45 | $15.67 | $15.67 | 2,631,500 |
| 2022-06-17 | $15.66 | $15.78 | $15.29 | $15.57 | $15.57 | 3,475,900 |
| 2022-06-16 | $15.77 | $15.93 | $15.56 | $15.86 | $15.86 | 3,652,300 |
| 2022-06-15 | $15.47 | $16.07 | $15.46 | $15.82 | $15.82 | 5,040,300 |
| 2022-06-14 | $15.56 | $15.75 | $15.06 | $15.46 | $15.46 | 3,145,150 |
| 2022-06-13 | $15.55 | $15.75 | $15.30 | $15.55 | $15.55 | 3,128,200 |
| 2022-06-10 | $15.57 | $15.97 | $15.48 | $15.76 | $15.76 | 2,761,900 |
| 2022-06-09 | $15.85 | $16.09 | $15.50 | $15.65 | $15.65 | 3,397,000 |
| 2022-06-08 | $16.20 | $16.38 | $15.59 | $15.90 | $15.90 | 4,319,450 |
| 2022-06-07 | $16.33 | $16.73 | $15.95 | $16.18 | $16.18 | 4,726,900 |
| 2022-06-06 | $16.12 | $16.49 | $16.09 | $16.34 | $16.34 | 3,941,650 |
| 2022-06-02 | $16.84 | $16.89 | $16.31 | $16.35 | $16.35 | 5,245,700 |
| 2022-06-01 | $16.50 | $16.98 | $16.30 | $16.85 | $16.85 | 7,291,000 |
| 2022-05-31 | $17.30 | $17.35 | $16.48 | $16.69 | $16.69 | 6,618,600 |
| 2022-05-30 | $16.58 | $17.06 | $16.25 | $16.89 | $16.89 | 7,401,500 |
| 2022-05-27 | $16.01 | $16.78 | $15.71 | $16.68 | $16.68 | 8,536,300 |
| 2022-05-26 | $15.95 | $16.39 | $15.69 | $15.84 | $15.84 | 3,862,700 |
| 2022-05-25 | $15.21 | $15.80 | $15.21 | $15.79 | $15.79 | 3,519,200 |
| 2022-05-24 | $16.75 | $16.85 | $15.36 | $15.36 | $15.36 | 5,982,700 |
| 2022-05-23 | $16.57 | $16.82 | $16.40 | $16.71 | $16.71 | 3,369,290 |
| 2022-05-20 | $16.90 | $17.20 | $16.54 | $16.67 | $16.67 | 6,365,700 |
| 2022-05-19 | $16.07 | $17.70 | $16.00 | $17.15 | $17.15 | 9,873,490 |
| 2022-05-18 | $16.20 | $16.79 | $16.08 | $16.35 | $16.35 | 5,601,800 |
| 2022-05-17 | $16.61 | $16.69 | $15.66 | $16.37 | $16.27 | 7,522,600 |
| 2022-05-16 | $17.00 | $17.13 | $16.40 | $16.78 | $16.68 | 6,936,650 |
| 2022-05-13 | $17.80 | $18.10 | $16.91 | $17.21 | $17.11 | 9,518,300 |
| 2022-05-12 | $16.61 | $17.40 | $16.50 | $17.22 | $17.12 | 9,378,400 |
| 2022-05-11 | $16.86 | $17.60 | $16.73 | $16.83 | $16.73 | 12,345,500 |
| 2022-05-10 | $15.95 | $17.28 | $15.80 | $17.04 | $16.94 | 10,394,780 |
| 2022-05-09 | $16.72 | $17.33 | $16.15 | $16.20 | $16.10 | 8,526,580 |
| 2022-05-06 | $15.90 | $16.67 | $15.50 | $16.05 | $15.95 | 8,645,080 |
| 2022-05-05 | $15.70 | $16.38 | $15.37 | $16.08 | $15.98 | 7,884,780 |
| 2022-05-04 | $15.92 | $15.92 | $15.92 | $15.92 | $15.82 | 0 |
| 2022-05-03 | $15.92 | $15.92 | $15.92 | $15.92 | $15.82 | 0 |
| 2022-04-29 | $15.50 | $16.18 | $14.90 | $15.92 | $15.82 | 8,277,800 |
| 2022-04-28 | $15.56 | $15.97 | $15.15 | $15.70 | $15.60 | 7,307,400 |
| 2022-04-27 | $15.43 | $16.14 | $15.00 | $16.13 | $16.03 | 10,024,750 |
| 2022-04-26 | $14.83 | $15.71 | $14.65 | $15.25 | $15.16 | 7,433,880 |
| 2022-04-25 | $14.97 | $15.75 | $14.60 | $14.77 | $14.68 | 7,141,630 |
| 2022-04-22 | $15.12 | $15.41 | $14.86 | $15.18 | $15.09 | 3,775,300 |
| 2022-04-21 | $16.03 | $16.04 | $14.99 | $15.10 | $15.01 | 4,720,100 |
| 2022-04-20 | $16.90 | $16.90 | $15.90 | $16.01 | $15.91 | 4,886,300 |
| 2022-04-19 | $16.61 | $16.98 | $16.53 | $16.75 | $16.65 | 3,004,600 |
| 2022-04-18 | $16.53 | $16.95 | $16.17 | $16.78 | $16.68 | 3,716,600 |
| 2022-04-15 | $17.33 | $17.60 | $16.38 | $16.53 | $16.43 | 6,314,500 |
| 2022-04-14 | $17.82 | $18.10 | $17.42 | $17.61 | $17.50 | 5,373,800 |
| 2022-04-13 | $19.02 | $19.11 | $17.70 | $17.79 | $17.68 | 8,927,000 |
| 2022-04-12 | $19.58 | $19.58 | $18.38 | $19.43 | $19.31 | 8,557,800 |
| 2022-04-11 | $20.20 | $20.71 | $19.33 | $19.90 | $19.78 | 9,392,900 |
| 2022-04-08 | $19.07 | $20.40 | $19.00 | $20.15 | $20.03 | 12,168,500 |
| 2022-04-07 | $19.70 | $20.01 | $18.81 | $18.96 | $18.84 | 7,361,400 |
| 2022-04-06 | $18.63 | $19.69 | $18.47 | $19.53 | $19.41 | 9,734,200 |
| 2022-04-05 | $18.63 | $18.63 | $18.63 | $18.63 | $18.52 | 0 |
| 2022-04-04 | $18.63 | $18.63 | $18.63 | $18.63 | $18.52 | 0 |
| 2022-04-01 | $19.81 | $19.84 | $18.60 | $18.63 | $18.52 | 12,935,770 |
| 2022-03-31 | $20.80 | $21.74 | $20.21 | $20.23 | $20.11 | 11,639,000 |
| 2022-03-30 | $20.82 | $21.82 | $20.80 | $21.22 | $21.09 | 11,770,000 |
| 2022-03-29 | $21.25 | $21.40 | $20.57 | $20.84 | $20.71 | 10,114,900 |
| 2022-03-28 | $20.14 | $21.68 | $19.68 | $21.55 | $21.42 | 14,000,900 |
| 2022-03-25 | $20.10 | $20.66 | $19.88 | $20.15 | $20.03 | 7,834,200 |
| 2022-03-24 | $20.65 | $21.44 | $20.35 | $20.41 | $20.29 | 10,574,400 |
| 2022-03-23 | $21.27 | $21.46 | $20.60 | $20.71 | $20.58 | 8,024,400 |
| 2022-03-22 | $21.49 | $21.66 | $20.69 | $21.25 | $21.12 | 12,402,070 |
| 2022-03-21 | $22.61 | $22.66 | $21.21 | $21.88 | $21.75 | 19,391,200 |
| 2022-03-18 | $20.53 | $22.98 | $20.31 | $22.39 | $22.25 | 23,012,770 |
| 2022-03-17 | $20.75 | $22.04 | $19.99 | $20.91 | $20.78 | 17,624,670 |
| 2022-03-16 | $19.32 | $20.88 | $18.51 | $20.68 | $20.55 | 15,582,970 |
| 2022-03-15 | $18.96 | $20.28 | $18.92 | $19.16 | $19.04 | 13,197,200 |
| 2022-03-14 | $18.18 | $19.89 | $18.11 | $18.96 | $18.84 | 8,757,600 |
| 2022-03-11 | $18.32 | $18.63 | $17.81 | $18.49 | $18.38 | 6,458,200 |
| 2022-03-10 | $18.83 | $19.43 | $18.46 | $19.00 | $18.88 | 8,347,480 |
| 2022-03-09 | $18.10 | $18.82 | $17.50 | $18.58 | $18.47 | 7,551,480 |
| 2022-03-08 | $18.80 | $19.00 | $17.91 | $17.97 | $17.86 | 5,498,400 |
| 2022-03-07 | $18.52 | $19.22 | $18.30 | $18.86 | $18.75 | 5,298,900 |
| 2022-03-04 | $20.00 | $20.00 | $18.48 | $18.61 | $18.50 | 7,904,770 |
| 2022-03-03 | $19.93 | $20.30 | $19.65 | $20.01 | $19.89 | 6,190,200 |
| 2022-03-02 | $19.53 | $20.20 | $19.39 | $19.94 | $19.82 | 5,971,010 |
| 2022-03-01 | $19.72 | $20.46 | $19.50 | $19.95 | $19.83 | 6,867,700 |
| 2022-02-28 | $19.20 | $19.79 | $18.60 | $19.79 | $19.67 | 7,114,400 |
| 2022-02-25 | $19.61 | $20.18 | $19.11 | $19.14 | $19.02 | 7,777,400 |
| 2022-02-24 | $20.30 | $20.80 | $18.88 | $19.36 | $19.24 | 12,112,610 |
| 2022-02-23 | $20.09 | $20.54 | $19.80 | $20.54 | $20.42 | 9,086,600 |
| 2022-02-22 | $21.38 | $21.75 | $20.00 | $20.14 | $20.02 | 11,949,800 |
| 2022-02-21 | $21.22 | $21.99 | $21.08 | $21.84 | $21.71 | 10,892,000 |
| 2022-02-18 | $20.55 | $21.58 | $20.52 | $21.29 | $21.16 | 10,301,300 |
| 2022-02-17 | $22.65 | $22.75 | $21.15 | $21.15 | $21.02 | 15,791,500 |
| 2022-02-16 | $21.04 | $24.20 | $21.00 | $23.19 | $23.05 | 21,421,810 |
| 2022-02-15 | $21.94 | $22.18 | $20.44 | $21.41 | $21.28 | 12,574,180 |
| 2022-02-14 | $22.00 | $22.46 | $21.11 | $21.74 | $21.61 | 14,467,830 |
| 2022-02-11 | $21.14 | $23.33 | $20.35 | $22.80 | $22.66 | 20,811,350 |
| 2022-02-10 | $21.56 | $24.77 | $21.55 | $22.40 | $22.26 | 24,183,840 |
| 2022-02-09 | $21.48 | $21.74 | $20.63 | $21.35 | $21.22 | 18,008,850 |
| 2022-02-08 | $22.00 | $22.22 | $20.49 | $21.55 | $21.42 | 24,501,850 |
| 2022-02-07 | $18.05 | $21.34 | $17.60 | $21.34 | $21.21 | 19,378,700 |
| 2022-02-04 | $17.78 | $17.78 | $17.78 | $17.78 | $17.67 | 0 |
| 2022-02-03 | $17.78 | $17.78 | $17.78 | $17.78 | $17.67 | 0 |
| 2022-02-02 | $17.78 | $17.78 | $17.78 | $17.78 | $17.67 | 0 |
| 2022-02-01 | $17.78 | $17.78 | $17.78 | $17.78 | $17.67 | 0 |
| 2022-01-28 | $18.77 | $19.18 | $17.62 | $17.78 | $17.67 | 10,050,840 |
| 2022-01-27 | $18.81 | $19.78 | $18.53 | $18.70 | $18.59 | 13,065,030 |
| 2022-01-26 | $17.71 | $20.23 | $17.57 | $19.20 | $19.08 | 15,368,600 |
| 2022-01-25 | $18.63 | $19.19 | $17.55 | $17.59 | $17.48 | 10,602,100 |
| 2022-01-24 | $18.77 | $19.53 | $18.43 | $19.02 | $18.90 | 10,218,800 |
| 2022-01-21 | $19.16 | $19.78 | $18.50 | $18.76 | $18.65 | 11,081,800 |
| 2022-01-20 | $20.41 | $21.31 | $19.27 | $19.45 | $19.33 | 19,825,200 |
| 2022-01-19 | $21.00 | $24.24 | $20.07 | $20.84 | $20.71 | 30,348,150 |
| 2022-01-18 | $17.35 | $20.94 | $16.78 | $20.94 | $20.81 | 24,718,250 |
| 2022-01-17 | $16.84 | $17.51 | $16.62 | $17.45 | $17.34 | 4,862,880 |
| 2022-01-14 | $17.11 | $17.46 | $16.63 | $16.71 | $16.61 | 4,803,200 |
| 2022-01-13 | $17.73 | $17.89 | $17.15 | $17.22 | $17.12 | 5,195,500 |
| 2022-01-12 | $17.62 | $18.10 | $17.26 | $17.74 | $17.63 | 4,930,100 |
| 2022-01-11 | $17.86 | $18.77 | $17.45 | $17.58 | $17.47 | 7,088,390 |
| 2022-01-10 | $17.30 | $18.37 | $16.41 | $17.84 | $17.73 | 8,249,050 |
| 2022-01-07 | $17.38 | $18.38 | $17.19 | $17.52 | $17.41 | 10,317,900 |
| 2022-01-06 | $17.11 | $17.70 | $16.90 | $17.25 | $17.15 | 6,651,600 |
| 2022-01-05 | $18.04 | $18.80 | $17.35 | $17.60 | $17.49 | 9,323,000 |
| 2022-01-04 | $16.81 | $17.44 | $16.72 | $17.31 | $17.20 | 5,062,400 |
| 2022-01-03 | $16.81 | $16.81 | $16.81 | $16.81 | $16.71 | 0 |
| 2021-12-31 | $17.11 | $17.35 | $16.80 | $16.81 | $16.71 | 4,837,500 |
| 2021-12-30 | $16.89 | $17.55 | $16.57 | $17.10 | $17.00 | 6,597,800 |
| 2021-12-29 | $16.50 | $17.15 | $16.20 | $16.86 | $16.76 | 6,595,500 |
| 2021-12-28 | $16.41 | $16.88 | $16.26 | $16.63 | $16.53 | 5,346,500 |
| 2021-12-27 | $17.60 | $17.66 | $15.93 | $16.61 | $16.51 | 10,112,000 |
| 2021-12-24 | $19.47 | $19.47 | $18.20 | $18.25 | $18.14 | 10,518,700 |
| 2021-12-23 | $18.65 | $19.50 | $18.10 | $19.50 | $19.38 | 14,814,380 |
| 2021-12-22 | $18.33 | $18.97 | $18.10 | $18.50 | $18.39 | 7,924,180 |
| 2021-12-21 | $18.11 | $19.25 | $17.88 | $18.66 | $18.55 | 10,391,000 |
| 2021-12-20 | $18.10 | $18.81 | $17.70 | $18.52 | $18.41 | 11,528,700 |
| 2021-12-17 | $19.01 | $19.08 | $17.93 | $18.05 | $17.94 | 12,730,170 |
| 2021-12-16 | $19.48 | $19.95 | $18.88 | $19.10 | $18.98 | 14,971,790 |
| 2021-12-15 | $19.08 | $20.70 | $18.50 | $20.13 | $20.01 | 20,914,480 |
| 2021-12-14 | $18.21 | $19.55 | $18.10 | $19.34 | $19.22 | 17,162,790 |
| 2021-12-13 | $17.95 | $19.09 | $17.88 | $18.63 | $18.52 | 15,776,840 |
| 2021-12-07 | $19.39 | $23.12 | $18.63 | $22.72 | $22.58 | 37,873,600 |
| 2021-12-06 | $15.83 | $19.27 | $15.70 | $19.27 | $19.15 | 16,978,260 |
| 2021-12-03 | $16.06 | $16.06 | $16.06 | $16.06 | $15.96 | 13,472,870 |
| 2021-12-02 | $14.72 | $14.72 | $14.72 | $14.72 | $14.63 | 1,753,200 |
| 2021-12-01 | $14.50 | $14.81 | $14.37 | $14.79 | $14.70 | 2,036,650 |
| 2021-11-30 | $14.37 | $14.69 | $14.33 | $14.55 | $14.46 | 1,905,800 |
| 2021-11-29 | $14.50 | $14.71 | $14.24 | $14.37 | $14.28 | 1,717,400 |
| 2021-11-26 | $14.55 | $14.62 | $14.37 | $14.45 | $14.36 | 1,129,500 |
| 2021-11-25 | $14.67 | $14.70 | $14.42 | $14.50 | $14.41 | 1,433,800 |
| 2021-11-24 | $14.51 | $14.75 | $14.42 | $14.68 | $14.59 | 1,647,400 |
| 2021-11-23 | $14.45 | $14.65 | $14.39 | $14.50 | $14.41 | 1,682,200 |
| 2021-11-22 | $14.65 | $14.65 | $14.46 | $14.52 | $14.43 | 1,146,900 |
| 2021-11-19 | $14.73 | $14.73 | $14.42 | $14.61 | $14.52 | 1,720,100 |
| 2021-11-18 | $14.92 | $14.99 | $14.57 | $14.59 | $14.50 | 1,325,500 |
| 2021-11-17 | $14.49 | $14.98 | $14.43 | $14.95 | $14.86 | 2,410,600 |
| 2021-11-16 | $14.68 | $14.70 | $14.51 | $14.53 | $14.44 | 1,183,430 |
| 2021-11-15 | $14.32 | $14.79 | $14.32 | $14.66 | $14.57 | 1,443,550 |
| 2021-11-12 | $14.52 | $14.61 | $14.33 | $14.38 | $14.29 | 1,395,100 |
| 2021-11-11 | $14.40 | $14.67 | $14.33 | $14.55 | $14.46 | 1,486,940 |
| 2021-11-10 | $14.49 | $14.49 | $14.24 | $14.40 | $14.31 | 1,147,400 |
| 2021-11-09 | $14.18 | $14.47 | $14.18 | $14.39 | $14.30 | 1,369,400 |
| 2021-11-08 | $14.03 | $14.19 | $13.91 | $14.14 | $14.05 | 698,300 |
| 2021-11-05 | $14.03 | $14.03 | $14.03 | $14.03 | $13.94 | 898,800 |
| 2021-11-04 | $13.98 | $14.10 | $13.92 | $14.03 | $13.94 | 773,740 |
| 2021-11-03 | $14.00 | $14.00 | $13.82 | $13.89 | $13.81 | 657,850 |
| 2021-11-02 | $14.34 | $14.44 | $13.82 | $13.90 | $13.82 | 1,493,550 |
| 2021-11-01 | $14.40 | $14.40 | $14.18 | $14.35 | $14.26 | 1,039,490 |
| 2021-10-29 | $14.21 | $14.34 | $14.08 | $14.28 | $14.19 | 767,750 |
| 2021-10-28 | $14.43 | $14.54 | $14.10 | $14.18 | $14.09 | 701,400 |
| 2021-10-27 | $14.26 | $14.70 | $14.12 | $14.40 | $14.31 | 946,510 |
| 2021-10-26 | $14.70 | $14.70 | $14.26 | $14.27 | $14.18 | 1,880,860 |
| 2021-10-25 | $15.07 | $15.08 | $14.03 | $14.72 | $14.63 | 2,946,050 |
| 2021-10-22 | $15.76 | $16.40 | $15.36 | $15.42 | $15.33 | 3,272,020 |
| 2021-10-21 | $15.18 | $15.33 | $15.10 | $15.23 | $15.14 | 672,900 |
| 2021-10-20 | $15.28 | $15.35 | $15.11 | $15.18 | $15.09 | 901,500 |
| 2021-10-19 | $15.38 | $15.66 | $15.25 | $15.35 | $15.26 | 1,204,330 |
| 2021-10-18 | $15.19 | $15.87 | $15.00 | $15.57 | $15.48 | 1,561,600 |
| 2021-10-15 | $15.53 | $15.53 | $15.17 | $15.21 | $15.12 | 956,900 |
| 2021-10-14 | $15.28 | $15.72 | $15.10 | $15.55 | $15.46 | 1,278,200 |
| 2021-10-13 | $15.48 | $15.68 | $15.31 | $15.42 | $15.33 | 915,400 |
| 2021-10-12 | $15.58 | $15.59 | $15.05 | $15.31 | $15.22 | 951,300 |
| 2021-10-11 | $15.40 | $15.65 | $15.29 | $15.57 | $15.48 | 1,173,160 |
| 2021-10-08 | $15.32 | $15.53 | $15.32 | $15.49 | $15.40 | 1,126,200 |
| 2021-10-07 | $15.16 | $15.16 | $15.16 | $15.16 | $15.07 | 0 |
| 2021-10-06 | $15.16 | $15.16 | $15.16 | $15.16 | $15.07 | 0 |
| 2021-09-30 | $15.00 | $15.18 | $14.91 | $15.16 | $15.07 | 949,480 |
| 2021-09-29 | $15.26 | $15.39 | $14.85 | $14.88 | $14.79 | 1,621,200 |
| 2021-09-28 | $15.21 | $15.40 | $15.02 | $15.26 | $15.17 | 1,253,000 |
| 2021-09-27 | $15.66 | $15.79 | $14.92 | $15.10 | $15.01 | 3,023,200 |
| 2021-09-24 | $16.59 | $16.59 | $15.81 | $15.81 | $15.71 | 3,744,600 |
| 2021-09-23 | $16.45 | $16.86 | $16.38 | $16.63 | $16.53 | 2,497,580 |
| 2021-09-22 | $16.30 | $16.56 | $16.15 | $16.37 | $16.27 | 2,998,680 |
| 2021-09-21 | $16.78 | $16.78 | $16.78 | $16.78 | $16.68 | 0 |
| 2021-09-20 | $16.78 | $16.78 | $16.78 | $16.78 | $16.68 | 0 |
| 2021-09-17 | $16.99 | $17.38 | $16.61 | $16.78 | $16.68 | 4,173,780 |
| 2021-09-16 | $16.80 | $17.22 | $16.52 | $16.76 | $16.66 | 4,996,180 |
| 2021-09-15 | $16.10 | $17.58 | $16.05 | $17.01 | $16.91 | 8,289,060 |
| 2021-09-14 | $16.16 | $16.80 | $15.72 | $16.38 | $16.28 | 5,282,480 |
| 2021-09-13 | $15.98 | $16.20 | $15.92 | $16.09 | $15.99 | 1,895,700 |
| 2021-09-10 | $16.18 | $16.49 | $15.99 | $16.02 | $15.92 | 3,868,740 |
| 2021-09-09 | $17.00 | $17.02 | $16.43 | $16.55 | $16.45 | 3,016,700 |
| 2021-09-08 | $16.69 | $16.97 | $16.50 | $16.78 | $16.68 | 5,334,090 |
| 2021-09-07 | $17.14 | $17.97 | $16.83 | $16.92 | $16.82 | 7,893,260 |
| 2021-09-06 | $16.60 | $17.19 | $16.34 | $16.76 | $16.66 | 4,195,800 |
| 2021-09-03 | $16.71 | $17.30 | $16.51 | $16.72 | $16.62 | 7,312,650 |
| 2021-09-02 | $16.15 | $17.48 | $15.85 | $17.00 | $16.90 | 10,351,220 |
| 2021-09-01 | $15.41 | $16.25 | $15.20 | $16.24 | $16.14 | 5,774,530 |
| 2021-08-31 | $15.15 | $15.60 | $15.15 | $15.41 | $15.32 | 2,138,440 |
| 2021-08-30 | $15.16 | $15.38 | $15.04 | $15.15 | $15.06 | 1,319,200 |
| 2021-08-27 | $15.01 | $15.26 | $14.92 | $15.07 | $14.98 | 1,521,120 |
| 2021-08-26 | $15.52 | $15.60 | $15.04 | $15.06 | $14.97 | 2,322,900 |
| 2021-08-25 | $15.62 | $15.80 | $15.39 | $15.61 | $15.52 | 2,067,990 |
| 2021-08-24 | $15.56 | $16.08 | $15.54 | $15.75 | $15.65 | 2,346,650 |
| 2021-08-23 | $15.40 | $15.65 | $15.35 | $15.54 | $15.45 | 1,867,140 |
| 2021-08-20 | $15.86 | $16.01 | $15.23 | $15.40 | $15.31 | 3,028,650 |
| 2021-08-19 | $16.50 | $16.50 | $15.84 | $16.00 | $15.90 | 4,225,190 |
| 2021-08-18 | $16.10 | $17.03 | $15.68 | $16.65 | $16.55 | 6,421,550 |
| 2021-08-17 | $15.96 | $17.50 | $15.56 | $16.24 | $16.14 | 6,904,990 |
| 2021-08-16 | $15.74 | $16.49 | $15.60 | $16.09 | $15.99 | 4,654,150 |
| 2021-08-13 | $15.58 | $15.80 | $15.33 | $15.75 | $15.65 | 2,108,350 |
| 2021-08-12 | $15.66 | $15.85 | $15.53 | $15.58 | $15.49 | 1,786,680 |
| 2021-08-11 | $15.57 | $15.88 | $15.51 | $15.72 | $15.62 | 2,141,680 |
| 2021-08-10 | $15.25 | $15.88 | $15.15 | $15.69 | $15.59 | 2,546,100 |
| 2021-08-09 | $14.98 | $15.35 | $14.90 | $15.29 | $15.20 | 1,894,700 |
| 2021-08-06 | $15.25 | $15.39 | $14.92 | $15.02 | $14.93 | 1,711,900 |
| 2021-08-05 | $15.63 | $15.65 | $15.12 | $15.28 | $15.19 | 2,048,700 |
| 2021-08-04 | $15.50 | $15.82 | $15.30 | $15.66 | $15.56 | 2,173,800 |
| 2021-08-03 | $15.40 | $15.99 | $15.40 | $15.48 | $15.39 | 2,485,080 |
| 2021-08-02 | $15.05 | $15.58 | $14.94 | $15.50 | $15.41 | 2,658,250 |
| 2021-07-30 | $14.60 | $15.26 | $14.48 | $15.03 | $14.94 | 2,818,300 |
| 2021-07-29 | $14.50 | $14.97 | $14.50 | $14.71 | $14.62 | 2,302,550 |
| 2021-07-28 | $15.19 | $15.19 | $14.25 | $14.39 | $14.30 | 2,824,300 |
| 2021-07-27 | $15.93 | $16.10 | $15.01 | $15.20 | $15.11 | 4,784,900 |
| 2021-07-26 | $15.78 | $16.38 | $15.76 | $15.95 | $15.85 | 3,112,300 |
| 2021-07-23 | $16.52 | $16.85 | $16.09 | $16.10 | $16.00 | 3,821,100 |
| 2021-07-22 | $16.48 | $17.10 | $16.30 | $16.66 | $16.56 | 4,013,340 |
| 2021-07-21 | $16.33 | $16.68 | $16.33 | $16.55 | $16.45 | 3,177,440 |
| 2021-07-20 | $16.29 | $16.77 | $16.13 | $16.38 | $16.28 | 3,480,000 |
| 2021-07-19 | $17.70 | $17.70 | $16.00 | $16.58 | $16.48 | 7,486,080 |
| 2021-07-16 | $18.89 | $19.00 | $18.21 | $18.27 | $18.16 | 7,211,000 |
| 2021-07-15 | $17.61 | $18.90 | $17.36 | $18.73 | $18.62 | 10,081,550 |
| 2021-07-14 | $18.40 | $18.40 | $17.58 | $17.61 | $17.50 | 6,214,640 |
| 2021-07-13 | $17.48 | $18.66 | $17.07 | $18.40 | $18.29 | 10,835,900 |
| 2021-07-12 | $17.38 | $17.88 | $17.29 | $17.59 | $17.48 | 4,299,200 |
| 2021-07-09 | $17.38 | $17.60 | $16.99 | $17.30 | $17.19 | 3,496,850 |
| 2021-07-08 | $17.38 | $17.80 | $17.28 | $17.57 | $17.46 | 3,819,400 |
| 2021-07-07 | $16.88 | $17.70 | $16.88 | $17.53 | $17.42 | 4,918,950 |
| 2021-07-06 | $17.20 | $17.44 | $16.91 | $17.04 | $16.94 | 2,893,700 |
| 2021-07-05 | $17.13 | $17.60 | $16.91 | $17.27 | $17.17 | 4,057,300 |
| 2021-07-02 | $16.61 | $17.12 | $16.46 | $16.75 | $16.65 | 2,727,000 |
| 2021-07-01 | $17.17 | $17.43 | $16.61 | $16.63 | $16.53 | 3,508,000 |
| 2021-06-30 | $17.11 | $17.82 | $16.71 | $17.26 | $17.16 | 5,226,900 |
| 2021-06-29 | $17.50 | $17.65 | $16.97 | $16.99 | $16.89 | 6,001,800 |
| 2021-06-28 | $17.60 | $18.77 | $17.23 | $17.82 | $17.71 | 7,647,340 |
| 2021-06-25 | $17.40 | $18.17 | $17.30 | $17.35 | $17.24 | 7,206,570 |
| 2021-06-24 | $16.50 | $19.00 | $16.42 | $17.90 | $17.79 | 10,805,230 |
| 2021-06-23 | $16.13 | $16.67 | $16.03 | $16.28 | $16.18 | 3,367,500 |
| 2021-06-22 | $15.83 | $16.26 | $15.70 | $16.15 | $16.05 | 2,528,600 |
| 2021-06-21 | $15.63 | $15.95 | $15.54 | $15.87 | $15.77 | 1,547,300 |
| 2021-06-18 | $15.55 | $15.74 | $15.39 | $15.63 | $15.53 | 1,451,800 |
| 2021-06-17 | $15.54 | $15.70 | $15.35 | $15.42 | $15.33 | 1,471,100 |
| 2021-06-16 | $16.02 | $16.02 | $15.38 | $15.48 | $15.39 | 2,191,300 |
| 2021-06-15 | $16.38 | $16.38 | $15.88 | $15.98 | $15.88 | 2,423,100 |
| 2021-06-14 | $16.41 | $16.41 | $16.41 | $16.41 | $16.31 | 0 |
| 2021-06-11 | $15.71 | $16.50 | $15.71 | $16.41 | $16.31 | 4,716,700 |
| 2021-06-10 | $15.72 | $15.88 | $15.61 | $15.75 | $15.65 | 1,699,500 |
| 2021-06-09 | $16.04 | $16.05 | $15.73 | $15.75 | $15.65 | 1,978,900 |
| 2021-06-08 | $15.92 | $16.16 | $15.80 | $16.06 | $15.96 | 2,209,100 |
| 2021-06-07 | $16.08 | $16.34 | $15.88 | $15.91 | $15.81 | 2,446,630 |
| 2021-06-04 | $16.33 | $16.60 | $16.19 | $16.20 | $16.10 | 2,311,300 |
| 2021-06-03 | $16.81 | $16.94 | $16.38 | $16.44 | $16.34 | 2,849,100 |
| 2021-06-02 | $16.68 | $17.19 | $16.46 | $16.90 | $16.80 | 4,489,520 |
| 2021-06-01 | $16.70 | $16.70 | $16.41 | $16.58 | $16.48 | 3,042,500 |
| 2021-05-31 | $16.23 | $17.20 | $16.07 | $16.81 | $16.71 | 4,690,350 |
| 2021-05-28 | $16.13 | $17.34 | $16.13 | $16.47 | $16.37 | 5,153,000 |
| 2021-05-27 | $16.20 | $16.47 | $16.08 | $16.24 | $16.14 | 2,448,270 |
| 2021-05-26 | $16.80 | $16.80 | $16.26 | $16.36 | $16.26 | 4,543,640 |
| 2021-05-25 | $15.83 | $16.20 | $15.57 | $16.19 | $16.09 | 3,669,500 |
| 2021-05-24 | $16.10 | $16.38 | $15.71 | $15.94 | $15.76 | 2,483,500 |
| 2021-05-21 | $15.80 | $16.39 | $15.80 | $15.93 | $15.75 | 2,096,650 |
| 2021-05-20 | $16.44 | $16.44 | $15.87 | $15.88 | $15.70 | 2,485,300 |
| 2021-05-19 | $16.49 | $16.68 | $16.25 | $16.42 | $16.23 | 2,528,000 |
| 2021-05-18 | $16.23 | $16.67 | $15.92 | $16.51 | $16.32 | 2,662,540 |
| 2021-05-17 | $16.25 | $16.43 | $15.81 | $16.23 | $16.04 | 2,282,100 |
| 2021-05-14 | $15.84 | $16.73 | $15.84 | $16.24 | $16.05 | 3,455,700 |
| 2021-05-13 | $15.97 | $16.26 | $15.78 | $15.85 | $15.67 | 2,439,200 |
| 2021-05-12 | $15.54 | $16.37 | $15.54 | $16.06 | $15.87 | 3,367,130 |
| 2021-05-11 | $15.46 | $15.89 | $15.35 | $15.62 | $15.44 | 1,867,760 |
| 2021-05-10 | $15.51 | $15.82 | $15.32 | $15.61 | $15.43 | 2,033,160 |
| 2021-05-07 | $15.83 | $15.85 | $15.46 | $15.51 | $15.33 | 2,372,040 |
| 2021-05-06 | $15.70 | $16.25 | $15.40 | $15.85 | $15.67 | 2,850,790 |
| 2021-05-05 | $15.98 | $15.98 | $15.98 | $15.98 | $15.80 | 0 |
| 2021-05-04 | $15.98 | $15.98 | $15.98 | $15.98 | $15.80 | 0 |
| 2021-04-30 | $15.70 | $16.55 | $15.70 | $15.98 | $15.80 | 3,919,890 |
| 2021-04-29 | $15.36 | $15.63 | $15.23 | $15.63 | $15.45 | 2,688,900 |
| 2021-04-28 | $15.43 | $15.79 | $15.35 | $15.37 | $15.19 | 2,387,500 |
| 2021-04-27 | $15.61 | $15.93 | $15.36 | $15.47 | $15.29 | 3,216,110 |
| 2021-04-26 | $17.58 | $17.60 | $15.72 | $15.85 | $15.67 | 8,871,720 |
| 2021-04-23 | $17.90 | $18.36 | $17.68 | $17.88 | $17.67 | 3,279,600 |
| 2021-04-22 | $17.88 | $18.09 | $17.68 | $18.03 | $17.82 | 3,038,560 |
| 2021-04-21 | $18.13 | $18.40 | $17.83 | $17.87 | $17.66 | 3,389,100 |
| 2021-04-20 | $18.62 | $18.92 | $18.12 | $18.12 | $17.91 | 4,360,700 |
| 2021-04-19 | $18.32 | $19.01 | $18.18 | $18.64 | $18.42 | 4,844,600 |
| 2021-04-16 | $17.71 | $18.27 | $17.71 | $18.17 | $17.96 | 3,649,950 |
| 2021-04-15 | $18.32 | $18.32 | $17.55 | $17.75 | $17.54 | 3,608,150 |
| 2021-04-14 | $17.78 | $18.47 | $17.73 | $18.32 | $18.11 | 4,133,430 |
| 2021-04-13 | $18.42 | $18.50 | $17.75 | $17.78 | $17.57 | 4,647,000 |
| 2021-04-12 | $18.60 | $18.88 | $18.10 | $18.29 | $18.08 | 5,068,100 |
| 2021-04-09 | $19.80 | $19.80 | $18.81 | $18.88 | $18.66 | 8,142,500 |
| 2021-04-08 | $18.90 | $20.50 | $18.52 | $20.05 | $19.82 | 11,695,180 |
| 2021-04-07 | $19.32 | $19.49 | $18.76 | $19.01 | $18.79 | 6,712,800 |
| 2021-04-06 | $19.03 | $19.49 | $19.03 | $19.30 | $19.08 | 5,925,840 |
| 2021-04-05 | $19.56 | $19.56 | $19.56 | $19.56 | $19.33 | 0 |
| 2021-04-02 | $20.60 | $20.77 | $19.30 | $19.56 | $19.33 | 9,034,600 |
| 2021-04-01 | $21.20 | $21.25 | $20.18 | $20.24 | $20.01 | 11,130,670 |
| 2021-03-31 | $20.20 | $22.20 | $19.75 | $21.25 | $21.00 | 17,903,200 |
| 2021-03-30 | $18.31 | $21.67 | $18.21 | $21.30 | $21.05 | 19,256,980 |
| 2021-03-29 | $18.00 | $18.46 | $17.69 | $18.06 | $17.85 | 5,194,900 |
| 2021-03-26 | $17.49 | $18.10 | $17.28 | $17.83 | $17.62 | 5,407,340 |
| 2021-03-25 | $18.60 | $18.90 | $17.45 | $17.48 | $17.28 | 8,187,900 |
| 2021-03-24 | $18.62 | $19.57 | $18.39 | $18.90 | $18.68 | 7,605,090 |
| 2021-03-23 | $19.83 | $19.88 | $18.47 | $18.99 | $18.77 | 9,657,140 |
| 2021-03-22 | $19.02 | $20.52 | $19.02 | $20.12 | $19.89 | 10,598,780 |
| 2021-03-19 | $19.45 | $20.62 | $19.00 | $19.04 | $18.82 | 9,428,950 |
| 2021-03-18 | $20.20 | $21.10 | $19.90 | $19.94 | $19.71 | 9,623,540 |
| 2021-03-17 | $20.59 | $21.11 | $20.10 | $20.58 | $20.34 | 11,538,570 |
| 2021-03-16 | $18.90 | $22.25 | $18.44 | $21.27 | $21.02 | 18,240,520 |
| 2021-03-15 | $19.94 | $20.16 | $18.26 | $19.30 | $19.08 | 12,295,050 |
| 2021-03-12 | $19.77 | $21.12 | $19.17 | $20.24 | $20.01 | 15,586,550 |
| 2021-03-11 | $18.85 | $21.68 | $18.65 | $19.95 | $19.72 | 17,854,400 |
| 2021-03-10 | $18.78 | $19.60 | $17.80 | $19.60 | $19.37 | 14,117,090 |
| 2021-03-09 | $17.28 | $20.21 | $17.28 | $19.39 | $19.17 | 19,500,940 |
| 2021-03-08 | $18.98 | $19.20 | $17.08 | $17.08 | $16.88 | 17,313,000 |
| 2021-03-05 | $15.02 | $18.02 | $14.92 | $18.02 | $17.81 | 11,266,460 |
| 2021-03-04 | $15.07 | $15.57 | $14.98 | $15.02 | $14.85 | 2,220,800 |
| 2021-03-03 | $15.10 | $15.47 | $15.03 | $15.28 | $15.10 | 2,006,900 |
| 2021-03-02 | $15.57 | $15.82 | $15.10 | $15.22 | $15.04 | 2,473,800 |
| 2021-03-01 | $15.45 | $15.65 | $15.14 | $15.46 | $15.28 | 3,151,690 |
| 2021-02-26 | $14.97 | $15.64 | $14.97 | $15.30 | $15.12 | 4,484,900 |
| 2021-02-25 | $14.88 | $16.39 | $14.88 | $15.80 | $15.62 | 7,384,500 |
| 2021-02-24 | $14.61 | $15.15 | $14.61 | $14.90 | $14.73 | 2,043,200 |
| 2021-02-23 | $14.84 | $15.23 | $14.75 | $14.77 | $14.60 | 2,423,800 |
| 2021-02-22 | $15.30 | $15.45 | $14.75 | $15.16 | $14.98 | 4,526,930 |
| 2021-02-19 | $14.00 | $14.67 | $13.91 | $14.60 | $14.43 | 3,065,640 |
| 2021-02-18 | $13.33 | $14.28 | $13.33 | $13.91 | $13.75 | 3,269,540 |
| 2021-02-17 | $13.24 | $13.24 | $13.24 | $13.24 | $13.09 | 0 |
| 2021-02-16 | $13.24 | $13.24 | $13.24 | $13.24 | $13.09 | 0 |
| 2021-02-15 | $13.24 | $13.24 | $13.24 | $13.24 | $13.09 | 0 |
| 2021-02-12 | $13.24 | $13.24 | $13.24 | $13.24 | $13.09 | 0 |
| 2021-02-11 | $13.24 | $13.24 | $13.24 | $13.24 | $13.09 | 0 |
| 2021-02-10 | $13.11 | $13.41 | $13.11 | $13.24 | $13.09 | 1,657,790 |
| 2021-02-09 | $13.06 | $13.28 | $12.82 | $13.11 | $12.96 | 2,109,900 |
| 2021-02-08 | $13.26 | $13.51 | $12.99 | $13.05 | $12.90 | 2,083,900 |
| 2021-02-05 | $13.71 | $14.09 | $13.31 | $13.32 | $13.17 | 2,015,900 |
| 2021-02-04 | $14.88 | $14.88 | $13.60 | $13.74 | $13.58 | 3,387,530 |
| 2021-02-03 | $14.63 | $15.40 | $14.49 | $14.90 | $14.73 | 2,500,100 |
| 2021-02-02 | $14.51 | $14.86 | $14.48 | $14.78 | $14.61 | 1,738,400 |
| 2021-02-01 | $14.40 | $14.91 | $14.40 | $14.65 | $14.48 | 1,645,800 |
| 2021-01-29 | $14.73 | $15.07 | $14.33 | $14.52 | $14.35 | 2,035,830 |
| 2021-01-28 | $15.10 | $15.35 | $14.72 | $14.88 | $14.71 | 2,160,530 |
| 2021-01-27 | $15.22 | $15.47 | $15.08 | $15.10 | $14.93 | 2,078,100 |
| 2021-01-26 | $15.53 | $15.90 | $15.02 | $15.22 | $15.04 | 2,716,600 |
| 2021-01-25 | $16.09 | $16.75 | $15.66 | $15.67 | $15.49 | 3,011,800 |
| 2021-01-22 | $16.00 | $16.75 | $15.62 | $16.24 | $16.05 | 4,677,250 |
| 2021-01-21 | $16.35 | $16.55 | $15.99 | $16.12 | $15.93 | 4,360,340 |
| 2021-01-20 | $16.03 | $17.25 | $15.83 | $16.60 | $16.41 | 6,219,870 |
| 2021-01-19 | $15.60 | $16.38 | $15.60 | $16.17 | $15.98 | 4,115,540 |
| 2021-01-18 | $15.45 | $15.91 | $15.41 | $15.66 | $15.48 | 2,526,800 |
| 2021-01-15 | $15.18 | $16.12 | $15.06 | $15.66 | $15.48 | 3,918,000 |
| 2021-01-14 | $14.77 | $15.38 | $14.63 | $15.18 | $15.00 | 3,029,300 |
| 2021-01-13 | $15.00 | $15.10 | $14.60 | $14.69 | $14.52 | 2,919,760 |
| 2021-01-12 | $14.73 | $15.90 | $14.73 | $15.10 | $14.93 | 2,940,160 |
| 2021-01-11 | $16.30 | $16.30 | $14.86 | $14.89 | $14.72 | 4,922,100 |
| 2021-01-08 | $16.55 | $16.66 | $15.51 | $16.15 | $15.96 | 3,789,700 |
| 2021-01-07 | $17.83 | $17.85 | $16.71 | $16.76 | $16.57 | 5,649,760 |
| 2021-01-06 | $17.00 | $18.54 | $16.99 | $18.14 | $17.93 | 8,326,020 |
| 2021-01-05 | $17.09 | $17.10 | $16.58 | $17.07 | $16.87 | 2,609,800 |
| 2021-01-04 | $17.28 | $17.28 | $16.92 | $17.09 | $16.89 | 2,639,200 |
| 2021-01-01 | $17.10 | $17.10 | $17.10 | $17.10 | $16.90 | 0 |
| 2020-12-31 | $16.85 | $17.33 | $16.76 | $17.10 | $16.90 | 2,718,200 |
| 2020-12-30 | $16.51 | $16.85 | $16.38 | $16.85 | $16.65 | 2,839,300 |
| 2020-12-29 | $16.55 | $17.00 | $16.38 | $16.65 | $16.46 | 2,533,530 |
| 2020-12-28 | $16.83 | $16.95 | $16.30 | $16.54 | $16.35 | 3,100,200 |
| 2020-12-25 | $16.85 | $17.20 | $16.51 | $17.02 | $16.82 | 2,984,900 |
| 2020-12-24 | $17.29 | $17.33 | $16.55 | $16.61 | $16.42 | 3,230,500 |
| 2020-12-23 | $17.14 | $17.56 | $17.06 | $17.24 | $17.04 | 2,404,200 |
| 2020-12-22 | $17.64 | $17.78 | $17.06 | $17.14 | $16.94 | 3,411,100 |
| 2020-12-21 | $17.90 | $18.13 | $17.60 | $17.69 | $17.49 | 3,001,700 |
| 2020-12-18 | $18.10 | $18.30 | $17.81 | $17.93 | $17.72 | 2,866,410 |
| 2020-12-17 | $17.70 | $18.15 | $17.30 | $18.09 | $17.88 | 3,736,800 |
| 2020-12-16 | $18.30 | $18.30 | $17.58 | $17.67 | $17.47 | 3,074,500 |
| 2020-12-15 | $18.25 | $18.54 | $18.14 | $18.15 | $17.94 | 2,363,700 |
| 2020-12-14 | $18.31 | $18.39 | $17.96 | $18.35 | $18.14 | 2,839,800 |
| 2020-12-11 | $18.56 | $18.56 | $17.70 | $18.04 | $17.83 | 3,905,860 |
| 2020-12-10 | $18.80 | $19.03 | $18.45 | $18.54 | $18.33 | 3,336,110 |
| 2020-12-09 | $19.96 | $19.98 | $18.69 | $18.75 | $18.53 | 5,539,500 |
| 2020-12-08 | $19.90 | $20.18 | $19.65 | $20.00 | $19.77 | 3,446,800 |
| 2020-12-07 | $20.50 | $20.60 | $19.76 | $19.88 | $19.65 | 4,958,400 |
| 2020-12-04 | $20.89 | $20.99 | $20.27 | $20.45 | $20.21 | 6,099,200 |
| 2020-12-03 | $22.25 | $22.40 | $21.07 | $21.20 | $20.95 | 8,675,190 |
| 2020-12-02 | $23.17 | $23.80 | $22.76 | $22.79 | $22.53 | 8,114,520 |
| 2020-12-01 | $22.75 | $23.76 | $22.11 | $23.49 | $23.22 | 11,207,720 |
| 2020-11-30 | $22.22 | $23.88 | $22.01 | $22.94 | $22.67 | 10,240,230 |
| 2020-11-27 | $21.77 | $24.33 | $21.70 | $22.79 | $22.53 | 14,998,600 |
| 2020-11-26 | $22.26 | $22.28 | $21.38 | $21.95 | $21.70 | 7,895,400 |
| 2020-11-25 | $21.20 | $22.40 | $20.66 | $22.17 | $21.91 | 10,846,210 |
| 2020-11-24 | $20.85 | $21.27 | $20.39 | $21.20 | $20.95 | 4,450,330 |
| 2020-11-23 | $21.72 | $21.80 | $20.68 | $20.85 | $20.61 | 5,813,670 |
| 2020-11-20 | $21.30 | $22.29 | $21.10 | $21.50 | $21.25 | 9,296,570 |
| 2020-11-19 | $20.70 | $21.29 | $20.22 | $21.22 | $20.97 | 4,865,130 |
| 2020-11-18 | $20.69 | $21.12 | $20.45 | $20.69 | $20.45 | 2,816,870 |
| 2020-11-17 | $21.32 | $21.35 | $20.41 | $20.60 | $20.36 | 4,196,620 |
| 2020-11-16 | $21.89 | $21.95 | $21.06 | $21.18 | $20.93 | 3,873,600 |
| 2020-11-13 | $22.36 | $22.36 | $21.63 | $21.70 | $21.45 | 3,253,100 |
| 2020-11-12 | $22.04 | $22.46 | $21.90 | $22.17 | $21.91 | 3,591,230 |
| 2020-11-11 | $22.04 | $22.79 | $21.74 | $22.16 | $21.90 | 4,827,770 |
| 2020-11-10 | $22.60 | $23.08 | $22.06 | $22.12 | $21.86 | 4,995,220 |
| 2020-11-09 | $22.06 | $22.68 | $22.05 | $22.53 | $22.27 | 3,822,400 |
| 2020-11-06 | $23.02 | $23.10 | $22.02 | $22.14 | $21.88 | 4,575,100 |
| 2020-11-05 | $23.18 | $23.19 | $22.45 | $22.97 | $22.70 | 4,659,630 |
| 2020-11-04 | $23.40 | $23.40 | $22.31 | $22.90 | $22.63 | 4,327,090 |
| 2020-11-03 | $23.32 | $23.48 | $22.80 | $23.29 | $23.02 | 4,474,600 |
| 2020-11-02 | $22.70 | $23.16 | $22.22 | $23.00 | $22.73 | 3,841,290 |
| 2020-10-30 | $23.50 | $23.54 | $22.37 | $22.37 | $22.11 | 6,254,340 |
| 2020-10-29 | $22.70 | $24.08 | $22.44 | $23.55 | $23.28 | 7,907,500 |
| 2020-10-28 | $24.62 | $25.09 | $23.00 | $23.50 | $23.23 | 9,494,330 |
| 2020-10-27 | $24.10 | $24.88 | $23.90 | $24.83 | $24.54 | 7,670,510 |
| 2020-10-26 | $23.90 | $24.70 | $23.40 | $24.37 | $24.09 | 7,197,220 |
| 2020-10-23 | $24.42 | $25.15 | $23.56 | $23.76 | $23.49 | 8,902,740 |
| 2020-10-22 | $24.47 | $25.15 | $23.80 | $24.67 | $24.38 | 9,445,830 |
| 2020-10-21 | $25.80 | $26.19 | $24.28 | $24.47 | $24.19 | 12,290,380 |
| 2020-10-20 | $26.90 | $26.90 | $25.03 | $26.21 | $25.91 | 15,021,370 |
| 2020-10-19 | $26.71 | $27.78 | $25.61 | $27.61 | $27.29 | 18,988,380 |
| 2020-10-16 | $27.21 | $27.85 | $25.51 | $26.20 | $25.90 | 17,146,990 |
| 2020-10-15 | $28.11 | $29.69 | $26.64 | $27.08 | $26.77 | 22,820,750 |
| 2020-10-14 | $31.00 | $34.00 | $28.68 | $30.21 | $29.86 | 29,466,040 |
| 2020-10-13 | $27.00 | $31.55 | $25.03 | $31.55 | $31.18 | 28,607,360 |
| 2020-10-12 | $23.80 | $26.29 | $23.32 | $26.29 | $25.99 | 20,329,180 |
| 2020-10-09 | $20.66 | $22.40 | $20.01 | $21.91 | $21.66 | 16,997,430 |
| 2020-10-08 | $20.30 | $20.30 | $20.30 | $20.30 | $20.07 | 0 |
| 2020-10-07 | $20.30 | $20.30 | $20.30 | $20.30 | $20.07 | 0 |
| 2020-10-06 | $20.30 | $20.30 | $20.30 | $20.30 | $20.07 | 0 |
| 2020-10-05 | $20.30 | $20.30 | $20.30 | $20.30 | $20.07 | 0 |
| 2020-10-02 | $20.30 | $20.30 | $20.30 | $20.30 | $20.07 | 0 |
| 2020-10-01 | $20.30 | $20.30 | $20.30 | $20.30 | $20.07 | 0 |
| 2020-09-30 | $20.00 | $22.18 | $19.64 | $20.30 | $20.07 | 15,399,800 |
| 2020-09-29 | $18.55 | $21.35 | $18.02 | $20.53 | $20.29 | 11,719,800 |
| 2020-09-28 | $19.12 | $19.77 | $18.35 | $18.49 | $18.28 | 8,256,950 |
| 2020-09-25 | $18.96 | $19.16 | $17.71 | $18.90 | $18.68 | 10,889,750 |
| 2020-09-24 | $19.11 | $20.20 | $18.30 | $19.50 | $19.27 | 15,676,250 |
| 2020-09-23 | $18.11 | $20.80 | $18.11 | $19.63 | $19.40 | 18,380,750 |
| 2020-09-22 | $18.32 | $18.95 | $17.60 | $18.11 | $17.90 | 13,060,860 |
| 2020-09-21 | $18.76 | $19.60 | $17.71 | $18.01 | $17.80 | 19,741,510 |
| 2020-09-18 | $15.85 | $18.62 | $15.40 | $18.62 | $18.40 | 18,120,350 |
| 2020-09-17 | $15.52 | $15.79 | $15.30 | $15.52 | $15.34 | 2,215,330 |
| 2020-09-16 | $15.90 | $16.04 | $15.30 | $15.41 | $15.23 | 2,671,130 |
| 2020-09-15 | $16.55 | $16.55 | $15.66 | $15.91 | $15.73 | 3,770,100 |
| 2020-09-14 | $15.30 | $16.85 | $15.14 | $16.25 | $16.06 | 5,639,100 |
| 2020-09-11 | $15.18 | $15.66 | $14.70 | $15.20 | $15.02 | 4,326,000 |
| 2020-09-10 | $17.35 | $17.62 | $15.20 | $15.39 | $15.21 | 8,173,300 |
| 2020-09-09 | $17.00 | $17.79 | $16.90 | $17.50 | $17.30 | 7,888,130 |
| 2020-09-08 | $17.34 | $17.47 | $16.77 | $17.24 | $17.04 | 5,550,030 |
| 2020-09-07 | $16.71 | $17.57 | $16.70 | $16.90 | $16.70 | 7,134,300 |
| 2020-09-04 | $16.04 | $16.73 | $15.81 | $16.73 | $16.54 | 2,944,090 |
| 2020-09-03 | $16.88 | $16.88 | $16.28 | $16.34 | $16.15 | 2,938,000 |
| 2020-09-02 | $16.31 | $16.91 | $16.11 | $16.76 | $16.57 | 4,787,100 |
| 2020-09-01 | $16.02 | $16.43 | $15.95 | $16.26 | $16.07 | 2,601,300 |
| 2020-08-31 | $16.09 | $17.18 | $16.09 | $16.14 | $15.95 | 4,083,280 |
| 2020-08-28 | $16.38 | $16.58 | $15.77 | $16.05 | $15.86 | 2,822,600 |
| 2020-08-27 | $15.66 | $16.45 | $15.56 | $16.37 | $16.18 | 3,827,520 |
| 2020-08-26 | $17.00 | $17.08 | $15.68 | $15.71 | $15.53 | 6,025,260 |
| 2020-08-25 | $16.39 | $17.17 | $16.25 | $17.14 | $16.94 | 6,410,900 |
| 2020-08-24 | $16.20 | $16.50 | $15.69 | $16.34 | $16.15 | 4,308,970 |
| 2020-08-21 | $16.97 | $16.98 | $16.00 | $16.13 | $15.94 | 4,730,300 |
| 2020-08-20 | $16.50 | $17.48 | $16.41 | $16.75 | $16.56 | 4,182,700 |
| 2020-08-19 | $17.30 | $17.59 | $16.70 | $16.74 | $16.55 | 3,618,500 |
| 2020-08-18 | $17.65 | $17.80 | $17.11 | $17.54 | $17.34 | 4,012,790 |
| 2020-08-17 | $16.96 | $17.30 | $16.73 | $17.30 | $17.10 | 3,599,850 |
| 2020-08-14 | $16.89 | $17.06 | $16.30 | $16.83 | $16.64 | 3,704,300 |
| 2020-08-13 | $17.49 | $17.49 | $16.91 | $16.93 | $16.73 | 3,801,010 |
| 2020-08-12 | $17.13 | $17.96 | $16.80 | $17.42 | $17.22 | 4,204,040 |
| 2020-08-11 | $18.40 | $18.65 | $17.13 | $17.34 | $17.14 | 6,003,750 |
| 2020-08-10 | $16.82 | $18.88 | $16.82 | $18.68 | $18.46 | 7,721,020 |
| 2020-08-07 | $17.81 | $18.41 | $17.81 | $18.28 | $18.07 | 5,190,300 |
| 2020-08-06 | $18.04 | $18.98 | $18.04 | $18.39 | $18.18 | 7,143,640 |
| 2020-08-05 | $18.39 | $18.61 | $17.65 | $18.20 | $17.99 | 7,360,260 |
| 2020-08-04 | $19.11 | $19.53 | $18.50 | $18.75 | $18.53 | 10,249,850 |
| 2020-08-03 | $18.37 | $19.57 | $17.89 | $19.26 | $19.04 | 12,356,600 |
| 2020-07-31 | $17.77 | $18.27 | $17.39 | $17.83 | $17.62 | 8,329,400 |
| 2020-07-30 | $17.81 | $18.58 | $17.54 | $18.02 | $17.81 | 13,715,880 |
| 2020-07-29 | $15.85 | $17.31 | $15.60 | $17.31 | $17.11 | 9,203,180 |
| 2020-07-28 | $15.98 | $16.16 | $15.49 | $15.74 | $15.56 | 3,776,050 |
| 2020-07-27 | $15.87 | $16.30 | $15.66 | $15.89 | $15.71 | 3,655,200 |
| 2020-07-24 | $16.72 | $17.40 | $15.86 | $15.93 | $15.75 | 7,674,450 |
| 2020-07-23 | $16.38 | $18.04 | $16.32 | $17.00 | $16.80 | 11,221,580 |
| 2020-07-22 | $16.60 | $16.95 | $16.31 | $16.40 | $16.21 | 7,053,150 |
| 2020-07-21 | $16.46 | $16.66 | $15.88 | $16.64 | $16.45 | 7,286,610 |
| 2020-07-20 | $15.92 | $16.71 | $15.70 | $16.59 | $16.40 | 7,151,600 |
| 2020-07-17 | $15.51 | $16.06 | $15.47 | $15.69 | $15.51 | 6,317,900 |
| 2020-07-16 | $15.41 | $16.09 | $15.29 | $15.43 | $15.25 | 7,073,210 |
| 2020-07-15 | $16.32 | $16.57 | $15.18 | $15.47 | $15.29 | 9,086,230 |
| 2020-07-14 | $17.17 | $17.50 | $16.40 | $16.63 | $16.44 | 12,938,310 |
| 2020-07-13 | $16.97 | $17.70 | $16.57 | $17.70 | $17.50 | 16,282,180 |
| 2020-07-10 | $14.63 | $16.09 | $14.54 | $16.09 | $15.90 | 8,088,930 |
| 2020-07-09 | $14.48 | $14.77 | $14.34 | $14.63 | $14.46 | 5,051,510 |
| 2020-07-08 | $14.03 | $14.94 | $13.92 | $14.61 | $14.44 | 5,751,880 |
| 2020-07-07 | $14.39 | $14.39 | $13.98 | $14.02 | $13.86 | 5,394,800 |
| 2020-07-06 | $13.88 | $14.36 | $13.80 | $14.24 | $14.01 | 5,419,600 |
| 2020-07-03 | $13.67 | $14.48 | $13.54 | $13.91 | $13.68 | 5,436,600 |
| 2020-07-02 | $13.42 | $13.79 | $13.32 | $13.62 | $13.40 | 3,559,700 |
| 2020-07-01 | $13.15 | $13.62 | $13.08 | $13.47 | $13.25 | 3,686,100 |
| 2020-06-30 | $13.14 | $13.23 | $13.04 | $13.16 | $12.94 | 1,860,000 |
| 2020-06-29 | $13.26 | $13.26 | $12.95 | $12.99 | $12.78 | 1,634,400 |
| 2020-06-26 | $13.27 | $13.27 | $13.27 | $13.27 | $13.05 | 0 |
| 2020-06-25 | $13.27 | $13.27 | $13.27 | $13.27 | $13.05 | 0 |
| 2020-06-24 | $13.14 | $13.29 | $13.10 | $13.27 | $13.05 | 1,621,200 |
| 2020-06-23 | $13.15 | $13.32 | $13.09 | $13.16 | $12.94 | 1,372,700 |
| 2020-06-22 | $13.21 | $13.24 | $13.08 | $13.12 | $12.90 | 1,347,100 |
| 2020-06-19 | $13.31 | $13.37 | $13.18 | $13.20 | $12.98 | 1,658,700 |
| 2020-06-18 | $13.27 | $13.47 | $13.16 | $13.35 | $13.13 | 2,421,800 |
| 2020-06-17 | $13.18 | $13.32 | $13.08 | $13.22 | $13.00 | 1,748,100 |
| 2020-06-16 | $13.15 | $13.20 | $13.01 | $13.18 | $12.96 | 1,662,300 |
| 2020-06-15 | $13.00 | $13.27 | $12.93 | $13.03 | $12.82 | 2,080,100 |
| 2020-06-12 | $12.75 | $13.05 | $12.61 | $12.95 | $12.74 | 1,331,100 |
| 2020-06-11 | $13.08 | $13.14 | $12.85 | $12.88 | $12.67 | 1,294,900 |
| 2020-06-10 | $13.17 | $13.25 | $13.03 | $13.08 | $12.86 | 990,700 |
| 2020-06-09 | $13.10 | $13.23 | $13.03 | $13.17 | $12.95 | 1,557,300 |
| 2020-06-08 | $13.05 | $13.20 | $12.91 | $13.13 | $12.91 | 1,675,400 |
| 2020-06-05 | $13.01 | $13.06 | $12.82 | $12.92 | $12.71 | 1,075,000 |
| 2020-06-04 | $13.03 | $13.11 | $12.86 | $13.02 | $12.81 | 1,437,700 |
| 2020-06-03 | $13.23 | $13.28 | $13.01 | $13.03 | $12.82 | 1,677,700 |
| 2020-06-02 | $13.00 | $13.28 | $13.00 | $13.23 | $13.01 | 1,988,600 |
| 2020-06-01 | $12.77 | $13.09 | $12.77 | $13.04 | $12.83 | 1,543,900 |
| 2020-05-29 | $12.92 | $12.92 | $12.71 | $12.73 | $12.52 | 1,238,900 |
| 2020-05-28 | $12.90 | $13.24 | $12.76 | $12.92 | $12.71 | 1,628,500 |
| 2020-05-27 | $12.85 | $13.50 | $12.77 | $13.10 | $12.88 | 2,080,100 |
| 2020-05-26 | $12.93 | $13.00 | $12.74 | $12.96 | $12.75 | 978,500 |
| 2020-05-25 | $12.70 | $12.80 | $12.65 | $12.71 | $12.50 | 780,700 |
| 2020-05-22 | $12.97 | $13.06 | $12.64 | $12.73 | $12.52 | 1,134,500 |
| 2020-05-21 | $13.00 | $13.09 | $12.80 | $12.83 | $12.62 | 1,175,800 |
| 2020-05-20 | $13.12 | $13.16 | $12.93 | $12.98 | $12.77 | 1,559,000 |
| 2020-05-19 | $13.07 | $13.58 | $13.05 | $13.23 | $13.01 | 2,215,810 |
| 2020-05-18 | $13.37 | $13.47 | $13.01 | $13.04 | $12.83 | 1,961,800 |
| 2020-05-15 | $13.58 | $13.67 | $13.31 | $13.31 | $13.09 | 2,104,300 |
| 2020-05-14 | $13.62 | $13.62 | $13.32 | $13.46 | $13.24 | 2,093,800 |
| 2020-05-13 | $13.55 | $13.75 | $13.45 | $13.66 | $13.43 | 1,776,700 |
| 2020-05-12 | $13.69 | $13.88 | $13.46 | $13.59 | $13.37 | 2,261,800 |
| 2020-05-11 | $13.66 | $14.10 | $13.31 | $13.88 | $13.65 | 4,234,590 |
| 2020-05-08 | $13.40 | $13.66 | $13.36 | $13.47 | $13.25 | 2,526,300 |
| 2020-05-07 | $13.33 | $13.63 | $13.23 | $13.36 | $13.14 | 2,490,800 |
| 2020-05-06 | $12.78 | $13.48 | $12.67 | $13.37 | $13.15 | 3,060,410 |
| 2020-05-05 | $12.80 | $12.80 | $12.80 | $12.80 | $12.59 | 0 |
| 2020-05-04 | $12.80 | $12.80 | $12.80 | $12.80 | $12.59 | 0 |
| 2020-05-01 | $12.80 | $12.80 | $12.80 | $12.80 | $12.59 | 0 |
| 2020-04-30 | $12.54 | $12.97 | $12.54 | $12.80 | $12.59 | 2,316,900 |
| 2020-04-29 | $12.95 | $13.09 | $12.51 | $12.52 | $12.31 | 2,678,250 |
| 2020-04-28 | $13.59 | $13.79 | $12.52 | $12.90 | $12.69 | 3,803,550 |
| 2020-04-27 | $13.65 | $13.79 | $13.20 | $13.59 | $13.37 | 3,777,100 |
| 2020-04-24 | $14.80 | $14.89 | $13.88 | $13.88 | $13.65 | 8,883,100 |
| 2020-04-23 | $14.08 | $15.96 | $14.08 | $15.42 | $15.17 | 12,174,730 |
| 2020-04-22 | $14.48 | $15.58 | $14.01 | $14.51 | $14.27 | 12,687,080 |
| 2020-04-21 | $13.04 | $14.58 | $13.04 | $14.58 | $14.34 | 9,587,330 |
| 2020-04-20 | $13.69 | $13.69 | $13.14 | $13.25 | $13.03 | 4,736,090 |
| 2020-04-17 | $12.60 | $13.09 | $12.52 | $12.91 | $12.70 | 3,614,500 |
| 2020-04-16 | $12.38 | $12.75 | $12.25 | $12.54 | $12.33 | 1,322,700 |
| 2020-04-15 | $12.57 | $12.63 | $12.41 | $12.41 | $12.21 | 1,151,700 |
| 2020-04-14 | $12.50 | $12.65 | $12.40 | $12.57 | $12.36 | 1,245,500 |
| 2020-04-13 | $12.59 | $12.80 | $12.43 | $12.48 | $12.27 | 1,086,300 |
| 2020-04-10 | $13.00 | $13.07 | $12.58 | $12.61 | $12.40 | 1,860,500 |
| 2020-04-09 | $13.15 | $13.15 | $13.00 | $13.07 | $12.85 | 1,628,200 |
| 2020-04-08 | $13.15 | $13.15 | $12.91 | $13.00 | $12.79 | 2,460,800 |
| 2020-04-07 | $13.08 | $13.35 | $12.95 | $13.23 | $13.01 | 4,066,000 |
| 2020-04-06 | $13.10 | $13.10 | $13.10 | $13.10 | $12.88 | 0 |
| 2020-04-03 | $12.64 | $13.50 | $12.30 | $13.10 | $12.88 | 3,610,500 |
| 2020-04-02 | $12.54 | $12.75 | $12.27 | $12.71 | $12.50 | 2,394,100 |
| 2020-04-01 | $12.73 | $13.28 | $12.50 | $12.53 | $12.32 | 1,888,000 |
| 2020-03-31 | $12.94 | $13.18 | $12.78 | $12.84 | $12.63 | 1,681,500 |
| 2020-03-30 | $12.90 | $13.07 | $12.65 | $12.91 | $12.70 | 1,785,840 |
| 2020-03-27 | $13.03 | $13.50 | $13.03 | $13.06 | $12.84 | 2,449,000 |
| 2020-03-26 | $13.07 | $13.24 | $12.90 | $12.97 | $12.76 | 1,608,800 |
| 2020-03-25 | $13.25 | $13.29 | $13.09 | $13.22 | $13.00 | 2,075,400 |
| 2020-03-24 | $12.93 | $13.10 | $12.63 | $13.02 | $12.81 | 1,932,600 |
| 2020-03-23 | $12.85 | $13.13 | $12.61 | $12.66 | $12.45 | 2,174,500 |
| 2020-03-20 | $12.82 | $13.45 | $12.82 | $13.22 | $13.00 | 3,315,840 |
| 2020-03-19 | $12.60 | $12.95 | $12.36 | $12.79 | $12.58 | 2,170,200 |
| 2020-03-18 | $13.11 | $13.55 | $12.72 | $12.72 | $12.51 | 2,751,700 |
| 2020-03-17 | $13.22 | $13.39 | $12.40 | $12.97 | $12.76 | 2,803,600 |
| 2020-03-16 | $13.22 | $13.99 | $13.06 | $13.14 | $12.92 | 4,000,720 |
| 2020-03-13 | $12.76 | $13.36 | $12.68 | $13.13 | $12.91 | 3,238,020 |
| 2020-03-12 | $13.72 | $13.81 | $13.48 | $13.54 | $13.32 | 2,511,500 |
| 2020-03-11 | $14.19 | $14.35 | $13.90 | $13.90 | $13.67 | 3,021,600 |
| 2020-03-10 | $13.75 | $14.15 | $13.45 | $14.15 | $13.92 | 3,629,400 |
| 2020-03-09 | $14.30 | $14.53 | $13.78 | $13.84 | $13.61 | 4,328,500 |
| 2020-03-06 | $14.88 | $15.09 | $14.50 | $14.62 | $14.38 | 5,498,550 |
| 2020-03-05 | $14.79 | $15.53 | $14.30 | $15.24 | $14.99 | 8,834,790 |
| 2020-03-04 | $13.99 | $15.29 | $13.91 | $14.88 | $14.63 | 7,753,210 |
| 2020-03-03 | $15.83 | $15.83 | $14.20 | $14.28 | $14.04 | 10,191,310 |
| 2020-03-02 | $13.15 | $14.41 | $13.15 | $14.41 | $14.17 | 5,563,500 |
| 2020-02-28 | $13.10 | $14.06 | $12.25 | $13.10 | $12.88 | 4,891,100 |
| 2020-02-27 | $13.73 | $14.29 | $13.53 | $13.53 | $13.31 | 4,224,960 |
| 2020-02-26 | $13.20 | $14.30 | $13.15 | $13.75 | $13.52 | 5,965,370 |
| 2020-02-25 | $13.51 | $13.60 | $13.08 | $13.50 | $13.28 | 4,282,120 |
| 2020-02-24 | $13.47 | $14.11 | $13.21 | $13.99 | $13.76 | 3,928,910 |
| 2020-02-21 | $13.36 | $13.48 | $13.26 | $13.46 | $13.24 | 2,561,300 |
| 2020-02-20 | $13.03 | $13.42 | $13.03 | $13.39 | $13.17 | 3,227,240 |
| 2020-02-19 | $13.15 | $13.36 | $13.00 | $13.07 | $12.85 | 2,068,500 |
| 2020-02-18 | $13.36 | $13.36 | $12.91 | $13.15 | $12.93 | 2,732,600 |
| 2020-02-17 | $12.63 | $12.95 | $12.59 | $12.94 | $12.73 | 2,469,800 |
| 2020-02-14 | $12.48 | $12.66 | $12.36 | $12.55 | $12.34 | 1,711,500 |
| 2020-02-13 | $12.63 | $12.90 | $12.40 | $12.51 | $12.30 | 2,143,200 |
| 2020-02-12 | $12.38 | $12.72 | $12.37 | $12.66 | $12.45 | 1,863,690 |
| 2020-02-11 | $12.46 | $12.97 | $12.39 | $12.52 | $12.31 | 2,413,390 |
| 2020-02-10 | $12.21 | $12.50 | $12.17 | $12.47 | $12.26 | 1,809,590 |
| 2020-02-07 | $12.15 | $12.30 | $12.00 | $12.26 | $12.06 | 1,981,010 |
| 2020-02-06 | $11.93 | $12.32 | $11.80 | $12.11 | $11.91 | 2,115,200 |
| 2020-02-05 | $11.78 | $12.16 | $11.78 | $11.96 | $11.76 | 1,868,600 |
| 2020-02-04 | $11.28 | $12.00 | $11.28 | $11.74 | $11.55 | 2,970,610 |
| 2020-02-03 | $12.53 | $12.53 | $12.53 | $12.53 | $12.32 | 311,200 |
| 2020-01-31 | $13.92 | $13.92 | $13.92 | $13.92 | $13.69 | 0 |
| 2020-01-30 | $13.92 | $13.92 | $13.92 | $13.92 | $13.69 | 0 |
| 2020-01-29 | $13.92 | $13.92 | $13.92 | $13.92 | $13.69 | 0 |
| 2020-01-28 | $13.92 | $13.92 | $13.92 | $13.92 | $13.69 | 0 |
| 2020-01-27 | $13.92 | $13.92 | $13.92 | $13.92 | $13.69 | 0 |
| 2020-01-24 | $13.92 | $13.92 | $13.92 | $13.92 | $13.69 | 0 |
| 2020-01-23 | $14.38 | $14.38 | $13.84 | $13.92 | $13.69 | 1,929,460 |
| 2020-01-22 | $14.30 | $14.53 | $14.10 | $14.41 | $14.17 | 1,900,000 |
| 2020-01-21 | $14.56 | $14.56 | $14.21 | $14.21 | $13.98 | 994,000 |
| 2020-01-20 | $14.35 | $14.47 | $14.18 | $14.45 | $14.21 | 1,063,100 |
| 2020-01-17 | $14.66 | $14.67 | $14.30 | $14.35 | $14.11 | 1,258,700 |
| 2020-01-16 | $14.76 | $14.86 | $14.44 | $14.51 | $14.27 | 1,632,400 |
| 2020-01-15 | $15.02 | $15.08 | $14.70 | $14.76 | $14.52 | 1,263,540 |
| 2020-01-14 | $14.98 | $15.11 | $14.91 | $14.98 | $14.73 | 1,368,000 |
| 2020-01-13 | $15.02 | $15.02 | $14.81 | $14.99 | $14.74 | 1,112,450 |
| 2020-01-10 | $15.07 | $15.12 | $14.81 | $14.95 | $14.70 | 1,301,200 |
| 2020-01-09 | $14.98 | $15.13 | $14.94 | $15.05 | $14.80 | 1,978,900 |
| 2020-01-08 | $15.13 | $15.13 | $14.71 | $14.87 | $14.62 | 2,385,800 |
| 2020-01-07 | $14.72 | $15.08 | $14.69 | $15.04 | $14.79 | 2,465,490 |
| 2020-01-06 | $14.65 | $14.87 | $14.55 | $14.72 | $14.48 | 2,031,470 |
| 2020-01-03 | $14.91 | $14.91 | $14.63 | $14.76 | $14.52 | 1,486,100 |
| 2020-01-02 | $14.53 | $14.84 | $14.53 | $14.76 | $14.52 | 2,061,170 |
| 2020-01-01 | $14.48 | $14.48 | $14.48 | $14.48 | $14.24 | 0 |
| 2019-12-31 | $14.40 | $14.53 | $14.40 | $14.48 | $14.24 | 1,173,000 |
| 2019-12-30 | $14.51 | $14.51 | $14.11 | $14.43 | $14.19 | 1,407,200 |
| 2019-12-27 | $14.53 | $14.58 | $14.44 | $14.44 | $14.20 | 1,301,400 |
| 2019-12-26 | $14.64 | $14.64 | $14.30 | $14.50 | $14.26 | 1,400,070 |
| 2019-12-25 | $14.66 | $14.66 | $14.41 | $14.48 | $14.24 | 1,321,300 |
| 2019-12-24 | $14.49 | $14.64 | $14.36 | $14.54 | $14.30 | 1,355,500 |
| 2019-12-23 | $14.92 | $15.01 | $14.30 | $14.35 | $14.11 | 2,883,900 |
| 2019-12-20 | $15.50 | $15.56 | $15.09 | $15.14 | $14.89 | 3,149,200 |
| 2019-12-19 | $15.22 | $15.83 | $15.10 | $15.56 | $15.30 | 5,568,000 |
| 2019-12-18 | $15.13 | $15.25 | $15.05 | $15.12 | $14.87 | 2,323,500 |
| 2019-12-17 | $14.99 | $15.27 | $14.93 | $15.16 | $14.91 | 3,265,540 |
| 2019-12-16 | $14.90 | $15.03 | $14.85 | $14.99 | $14.74 | 1,877,600 |
| 2019-12-13 | $14.80 | $14.99 | $14.80 | $14.93 | $14.68 | 1,440,170 |
| 2019-12-12 | $15.09 | $15.20 | $14.80 | $14.80 | $14.56 | 1,940,100 |
| 2019-12-11 | $15.30 | $15.37 | $15.01 | $15.15 | $14.90 | 1,999,800 |
| 2019-12-10 | $15.11 | $15.46 | $15.06 | $15.30 | $15.05 | 2,510,400 |
| 2019-12-09 | $14.93 | $15.39 | $14.91 | $15.25 | $15.00 | 3,264,000 |
| 2019-12-06 | $14.69 | $14.89 | $14.57 | $14.83 | $14.59 | 2,022,250 |
| 2019-12-05 | $14.53 | $14.76 | $14.50 | $14.63 | $14.39 | 1,843,500 |
| 2019-12-04 | $14.63 | $14.79 | $14.49 | $14.49 | $14.25 | 1,966,300 |
| 2019-12-03 | $14.85 | $14.99 | $14.55 | $14.80 | $14.56 | 2,006,840 |
| 2019-12-02 | $15.31 | $15.36 | $14.98 | $15.00 | $14.75 | 2,168,140 |
| 2019-11-29 | $14.73 | $15.45 | $14.73 | $15.38 | $15.13 | 3,226,190 |
| 2019-11-28 | $15.30 | $15.95 | $15.17 | $15.20 | $14.95 | 3,483,940 |
| 2019-11-27 | $15.37 | $15.37 | $14.83 | $15.20 | $14.95 | 3,212,920 |
| 2019-11-26 | $15.73 | $15.88 | $15.38 | $15.39 | $15.14 | 3,983,040 |
| 2019-11-25 | $15.71 | $16.53 | $15.30 | $16.05 | $15.79 | 7,206,790 |
| 2019-11-22 | $15.77 | $15.97 | $15.15 | $15.82 | $15.56 | 5,598,040 |
| 2019-11-21 | $15.10 | $15.97 | $15.10 | $15.71 | $15.45 | 4,837,420 |
| 2019-11-20 | $16.07 | $16.32 | $15.35 | $15.42 | $15.17 | 9,271,800 |
| 2019-11-19 | $14.19 | $15.61 | $14.19 | $15.61 | $15.35 | 4,412,370 |
| 2019-11-18 | $13.65 | $14.19 | $13.62 | $14.19 | $13.96 | 3,788,820 |
| 2019-11-15 | $15.38 | $15.96 | $14.41 | $14.47 | $14.23 | 7,403,970 |
| 2019-11-14 | $13.75 | $14.96 | $13.66 | $14.96 | $14.71 | 2,069,800 |
| 2019-11-13 | $13.65 | $13.76 | $13.53 | $13.60 | $13.38 | 748,400 |
| 2019-11-12 | $13.48 | $13.62 | $13.38 | $13.57 | $13.35 | 818,700 |
| 2019-11-11 | $14.17 | $14.17 | $13.42 | $13.50 | $13.28 | 1,599,000 |
| 2019-11-08 | $14.32 | $14.35 | $14.11 | $14.12 | $13.89 | 679,350 |
| 2019-11-07 | $14.20 | $14.30 | $14.00 | $14.20 | $13.97 | 1,036,900 |
| 2019-11-06 | $14.53 | $14.53 | $14.16 | $14.17 | $13.94 | 927,300 |
| 2019-11-05 | $14.60 | $15.00 | $14.04 | $14.43 | $14.19 | 2,239,160 |
| 2019-11-04 | $14.98 | $15.16 | $14.78 | $14.86 | $14.62 | 826,600 |
| 2019-11-01 | $14.67 | $14.86 | $14.56 | $14.80 | $14.56 | 867,400 |
| 2019-10-31 | $14.94 | $15.28 | $14.75 | $14.75 | $14.51 | 985,200 |
| 2019-10-30 | $14.90 | $15.44 | $14.89 | $14.94 | $14.69 | 1,126,800 |
| 2019-10-29 | $16.00 | $16.00 | $15.41 | $15.44 | $15.19 | 1,484,100 |
| 2019-10-28 | $15.38 | $15.90 | $15.38 | $15.90 | $15.64 | 1,678,440 |
| 2019-10-25 | $15.54 | $15.77 | $15.38 | $15.59 | $15.33 | 1,195,600 |
| 2019-10-24 | $15.35 | $16.08 | $15.35 | $15.73 | $15.47 | 2,000,840 |
| 2019-10-23 | $15.55 | $15.65 | $15.30 | $15.35 | $15.10 | 662,200 |
| 2019-10-22 | $15.35 | $15.65 | $15.25 | $15.65 | $15.39 | 831,700 |
| 2019-10-21 | $15.43 | $15.49 | $15.22 | $15.39 | $15.14 | 732,300 |
| 2019-10-18 | $15.65 | $15.65 | $15.19 | $15.23 | $14.98 | 909,140 |
| 2019-10-17 | $15.68 | $15.81 | $15.38 | $15.53 | $15.27 | 950,290 |
| 2019-10-16 | $15.95 | $16.10 | $15.68 | $15.68 | $15.42 | 770,400 |
| 2019-10-15 | $16.16 | $16.23 | $15.68 | $15.95 | $15.69 | 1,670,340 |
| 2019-10-14 | $16.17 | $16.52 | $16.16 | $16.37 | $16.10 | 1,569,540 |
| 2019-10-11 | $16.11 | $16.85 | $16.11 | $16.32 | $16.05 | 2,346,000 |
| 2019-10-10 | $15.87 | $16.12 | $15.87 | $16.00 | $15.74 | 916,500 |
| 2019-10-09 | $15.59 | $15.86 | $15.28 | $15.86 | $15.60 | 1,103,800 |
| 2019-10-08 | $15.64 | $15.85 | $15.49 | $15.63 | $15.37 | 769,000 |
| 2019-10-07 | $15.59 | $15.59 | $15.59 | $15.59 | $15.33 | 0 |
| 2019-10-04 | $15.59 | $15.59 | $15.59 | $15.59 | $15.33 | 0 |
| 2019-10-03 | $15.59 | $15.59 | $15.59 | $15.59 | $15.33 | 0 |
| 2019-10-02 | $15.59 | $15.59 | $15.59 | $15.59 | $15.33 | 0 |
| 2019-10-01 | $15.59 | $15.59 | $15.59 | $15.59 | $15.33 | 0 |
| 2019-09-30 | $15.76 | $15.95 | $15.58 | $15.59 | $15.33 | 913,500 |
| 2019-09-27 | $15.70 | $15.97 | $15.70 | $15.76 | $15.50 | 1,006,900 |
| 2019-09-26 | $16.45 | $16.71 | $15.70 | $15.70 | $15.44 | 2,249,200 |
| 2019-09-25 | $16.95 | $17.28 | $16.48 | $16.52 | $16.25 | 2,291,320 |
| 2019-09-24 | $17.02 | $17.19 | $16.85 | $16.89 | $16.61 | 2,125,020 |
| 2019-09-23 | $17.35 | $17.45 | $16.95 | $17.15 | $16.87 | 2,333,700 |
| 2019-09-20 | $17.32 | $18.20 | $17.30 | $17.74 | $17.45 | 4,575,620 |
| 2019-09-19 | $17.00 | $17.23 | $16.70 | $17.10 | $16.82 | 1,763,700 |
| 2019-09-18 | $16.98 | $17.25 | $16.90 | $17.00 | $16.72 | 1,628,500 |
| 2019-09-17 | $17.60 | $17.69 | $16.95 | $16.98 | $16.70 | 2,499,000 |
| 2019-09-16 | $17.82 | $17.98 | $17.57 | $17.57 | $17.28 | 2,380,600 |
| 2019-09-13 | $17.79 | $17.79 | $17.79 | $17.79 | $17.50 | 0 |
| 2019-09-12 | $17.73 | $17.90 | $17.67 | $17.79 | $17.50 | 2,070,790 |
| 2019-09-11 | $18.20 | $18.47 | $17.60 | $17.67 | $17.38 | 3,160,200 |
| 2019-09-10 | $17.95 | $18.23 | $17.64 | $18.20 | $17.90 | 3,937,600 |
| 2019-09-09 | $18.03 | $18.08 | $17.70 | $17.87 | $17.58 | 3,189,800 |
| 2019-09-06 | $17.90 | $18.35 | $17.60 | $17.69 | $17.40 | 4,234,710 |
| 2019-09-05 | $18.68 | $18.68 | $17.96 | $17.99 | $17.69 | 8,188,690 |
| 2019-09-04 | $17.26 | $19.29 | $17.25 | $18.70 | $18.39 | 10,276,430 |
| 2019-09-03 | $16.56 | $17.96 | $16.50 | $17.63 | $17.34 | 7,326,470 |
| 2019-09-02 | $16.25 | $16.88 | $16.17 | $16.79 | $16.51 | 5,457,670 |
| 2019-08-30 | $16.32 | $17.79 | $16.28 | $16.68 | $16.41 | 7,815,890 |
| 2019-08-29 | $16.27 | $16.42 | $16.11 | $16.17 | $15.90 | 2,891,350 |
| 2019-08-28 | $16.48 | $16.54 | $16.20 | $16.26 | $15.99 | 3,022,160 |
| 2019-08-27 | $16.69 | $16.81 | $16.40 | $16.56 | $16.29 | 4,191,860 |
| 2019-08-26 | $16.31 | $16.81 | $16.02 | $16.48 | $16.21 | 5,175,070 |
| 2019-08-23 | $18.08 | $18.40 | $17.06 | $17.30 | $17.01 | 9,491,800 |
| 2019-08-22 | $17.40 | $17.92 | $17.30 | $17.92 | $17.62 | 5,100,910 |
| 2019-08-21 | $15.71 | $16.75 | $15.41 | $16.29 | $16.02 | 6,125,990 |
| 2019-08-20 | $16.79 | $16.79 | $16.01 | $16.05 | $15.79 | 8,128,560 |
| 2019-08-19 | $16.07 | $16.07 | $15.80 | $16.07 | $15.81 | 2,724,680 |
| 2019-08-16 | $14.78 | $14.84 | $14.51 | $14.61 | $14.37 | 1,153,840 |
| 2019-08-15 | $14.45 | $14.71 | $14.18 | $14.63 | $14.39 | 1,221,800 |
| 2019-08-14 | $14.70 | $14.92 | $14.62 | $14.68 | $14.44 | 1,460,750 |
| 2019-08-13 | $14.70 | $14.73 | $14.45 | $14.50 | $14.26 | 1,357,140 |
| 2019-08-12 | $14.87 | $15.17 | $14.47 | $14.80 | $14.56 | 1,876,740 |
| 2019-08-09 | $14.90 | $16.19 | $14.90 | $15.22 | $14.97 | 2,906,300 |
| 2019-08-08 | $14.69 | $15.12 | $14.41 | $14.86 | $14.62 | 1,328,830 |
| 2019-08-07 | $14.50 | $14.84 | $14.50 | $14.59 | $14.35 | 1,412,350 |
| 2019-08-06 | $15.14 | $15.15 | $13.99 | $14.51 | $14.27 | 2,602,670 |
| 2019-08-05 | $15.88 | $15.98 | $15.44 | $15.54 | $15.28 | 1,299,680 |
| 2019-08-02 | $15.92 | $16.16 | $15.71 | $15.88 | $15.62 | 1,899,210 |
| 2019-08-01 | $16.32 | $16.62 | $16.27 | $16.43 | $16.16 | 1,129,870 |
| 2019-07-31 | $16.95 | $16.95 | $16.32 | $16.48 | $16.21 | 1,803,260 |
| 2019-07-30 | $16.70 | $17.04 | $16.69 | $16.95 | $16.67 | 2,049,120 |
| 2019-07-29 | $17.01 | $17.19 | $16.71 | $16.81 | $16.53 | 2,357,150 |
| 2019-07-26 | $17.00 | $17.70 | $16.98 | $17.30 | $17.01 | 4,891,920 |
| 2019-07-25 | $16.27 | $17.70 | $16.15 | $17.70 | $17.41 | 2,277,990 |
| 2019-07-24 | $15.72 | $16.20 | $15.70 | $16.09 | $15.82 | 1,194,310 |
| 2019-07-23 | $15.32 | $15.85 | $15.32 | $15.80 | $15.54 | 1,328,850 |
| 2019-07-22 | $16.00 | $16.32 | $15.25 | $15.29 | $15.04 | 1,190,820 |
| 2019-07-19 | $15.93 | $16.35 | $15.90 | $15.98 | $15.72 | 985,780 |
| 2019-07-18 | $16.45 | $16.45 | $15.93 | $15.94 | $15.68 | 1,132,400 |
| 2019-07-17 | $16.25 | $16.89 | $16.25 | $16.51 | $16.24 | 1,181,000 |
| 2019-07-16 | $16.18 | $16.99 | $16.10 | $16.63 | $16.36 | 1,891,900 |
| 2019-07-15 | $16.20 | $16.47 | $15.57 | $16.25 | $15.98 | 1,908,900 |
| 2019-07-12 | $16.82 | $16.82 | $16.51 | $16.56 | $16.29 | 841,300 |
| 2019-07-11 | $17.07 | $17.37 | $16.48 | $16.69 | $16.41 | 1,212,200 |
| 2019-07-10 | $17.33 | $17.53 | $17.06 | $17.07 | $16.79 | 785,200 |
| 2019-07-09 | $17.41 | $17.61 | $17.23 | $17.32 | $17.03 | 715,200 |
| 2019-07-08 | $18.01 | $18.01 | $17.40 | $17.40 | $17.11 | 1,328,500 |
| 2019-07-05 | $18.00 | $18.16 | $17.95 | $18.01 | $17.71 | 715,500 |
| 2019-07-04 | $18.13 | $18.13 | $17.93 | $17.97 | $17.67 | 941,100 |
| 2019-07-03 | $18.14 | $18.21 | $17.89 | $18.00 | $17.70 | 1,112,300 |
| 2019-07-02 | $18.01 | $18.17 | $17.97 | $18.14 | $17.84 | 1,255,300 |
| 2019-07-01 | $18.18 | $18.18 | $17.91 | $18.14 | $17.84 | 1,829,900 |
| 2019-06-28 | $18.37 | $18.38 | $17.66 | $17.82 | $17.53 | 2,222,180 |
| 2019-06-27 | $18.36 | $18.54 | $18.35 | $18.36 | $18.06 | 1,072,400 |
| 2019-06-26 | $18.30 | $18.50 | $18.12 | $18.40 | $18.10 | 919,000 |
| 2019-06-25 | $18.71 | $18.80 | $18.19 | $18.40 | $18.10 | 1,515,300 |
| 2019-06-24 | $18.88 | $19.02 | $18.50 | $18.60 | $18.29 | 2,226,100 |
| 2019-06-21 | $19.10 | $19.28 | $18.84 | $18.95 | $18.64 | 4,570,750 |
| 2019-06-20 | $18.60 | $19.00 | $18.40 | $18.82 | $18.51 | 2,122,050 |
| 2019-06-19 | $19.00 | $19.10 | $18.65 | $18.71 | $18.40 | 1,715,250 |
| 2019-06-18 | $18.78 | $19.20 | $18.29 | $18.71 | $18.40 | 1,366,100 |
| 2019-06-17 | $18.96 | $18.96 | $18.38 | $18.67 | $18.36 | 1,194,900 |
| 2019-06-14 | $19.60 | $19.80 | $18.72 | $18.89 | $18.58 | 3,617,900 |
| 2019-06-13 | $19.99 | $20.64 | $19.60 | $20.05 | $19.72 | 3,848,840 |
| 2019-06-12 | $21.39 | $21.50 | $20.24 | $20.29 | $19.96 | 7,771,600 |
| 2019-06-11 | $18.31 | $19.91 | $18.31 | $19.91 | $19.58 | 1,357,100 |
| 2019-06-10 | $18.10 | $18.35 | $18.00 | $18.10 | $17.80 | 469,800 |
| 2019-06-07 | $18.09 | $18.09 | $18.09 | $18.09 | $17.79 | 0 |
| 2019-06-06 | $19.20 | $19.20 | $17.96 | $18.09 | $17.79 | 966,860 |
| 2019-06-05 | $19.34 | $19.54 | $18.90 | $19.01 | $18.62 | 954,340 |
| 2019-06-04 | $20.17 | $20.18 | $19.11 | $19.26 | $18.87 | 2,156,500 |
| 2019-06-03 | $20.00 | $20.50 | $19.99 | $20.35 | $19.94 | 1,952,500 |
| 2019-05-31 | $19.64 | $20.00 | $19.64 | $19.86 | $19.46 | 676,300 |
| 2019-05-30 | $19.70 | $20.12 | $19.51 | $19.84 | $19.44 | 1,062,200 |
| 2019-05-29 | $20.03 | $20.73 | $19.70 | $20.14 | $19.73 | 1,381,060 |
| 2019-05-28 | $19.91 | $20.11 | $19.72 | $19.81 | $19.41 | 702,550 |
| 2019-05-27 | $19.51 | $19.99 | $19.40 | $19.98 | $19.57 | 628,800 |
| 2019-05-24 | $19.55 | $19.79 | $19.30 | $19.50 | $19.10 | 394,300 |
| 2019-05-23 | $19.91 | $20.10 | $19.51 | $19.56 | $19.16 | 596,400 |
| 2019-05-22 | $20.10 | $20.30 | $19.75 | $19.91 | $19.51 | 702,100 |
| 2019-05-21 | $20.09 | $20.19 | $19.75 | $20.04 | $19.63 | 661,800 |
| 2019-05-20 | $19.58 | $20.20 | $19.58 | $19.82 | $19.42 | 594,000 |
| 2019-05-17 | $20.74 | $20.98 | $19.78 | $19.98 | $19.57 | 955,330 |
| 2019-05-16 | $20.42 | $21.08 | $20.40 | $20.74 | $20.32 | 1,108,030 |
| 2019-05-15 | $20.31 | $20.53 | $20.13 | $20.42 | $20.01 | 607,300 |
| 2019-05-14 | $20.11 | $20.46 | $19.98 | $20.15 | $19.74 | 778,500 |
| 2019-05-13 | $20.40 | $21.36 | $20.14 | $20.55 | $20.13 | 1,164,200 |
| 2019-05-10 | $20.30 | $20.50 | $19.90 | $20.49 | $20.07 | 1,142,300 |
| 2019-05-09 | $19.47 | $20.25 | $19.47 | $20.02 | $19.61 | 681,600 |
| 2019-05-08 | $19.69 | $20.16 | $19.16 | $19.91 | $19.51 | 848,130 |
| 2019-05-07 | $19.39 | $20.04 | $19.26 | $19.80 | $19.40 | 1,027,850 |
| 2019-05-06 | $21.28 | $21.28 | $19.35 | $19.38 | $18.99 | 1,376,830 |
| 2019-05-03 | $21.38 | $21.38 | $21.38 | $21.38 | $20.95 | 0 |
| 2019-05-02 | $21.38 | $21.38 | $21.38 | $21.38 | $20.95 | 0 |
| 2019-05-01 | $21.38 | $21.38 | $21.38 | $21.38 | $20.95 | 0 |
| 2019-04-30 | $21.06 | $21.38 | $20.88 | $21.38 | $20.95 | 883,400 |
| 2019-04-29 | $22.30 | $22.42 | $20.60 | $20.85 | $20.43 | 1,509,800 |
| 2019-04-26 | $23.14 | $23.14 | $22.26 | $22.32 | $21.87 | 1,024,700 |
| 2019-04-25 | $23.69 | $23.83 | $22.95 | $23.00 | $22.53 | 994,060 |
| 2019-04-24 | $23.72 | $23.73 | $23.22 | $23.57 | $23.09 | 898,800 |
| 2019-04-23 | $24.05 | $24.15 | $23.47 | $23.60 | $23.12 | 1,016,600 |
| 2019-04-22 | $24.37 | $24.60 | $23.95 | $24.02 | $23.53 | 1,116,760 |
| 2019-04-19 | $24.45 | $24.46 | $24.25 | $24.44 | $23.94 | 966,400 |
| 2019-04-18 | $24.70 | $24.81 | $24.24 | $24.33 | $23.84 | 1,240,460 |
| 2019-04-17 | $24.72 | $25.03 | $24.59 | $24.79 | $24.29 | 1,506,250 |
| 2019-04-16 | $24.20 | $24.84 | $24.20 | $24.83 | $24.33 | 1,420,950 |
| 2019-04-15 | $24.92 | $25.07 | $24.18 | $24.18 | $23.69 | 1,396,450 |
| 2019-04-12 | $24.16 | $24.77 | $24.16 | $24.55 | $24.05 | 1,301,200 |
| 2019-04-11 | $24.80 | $24.87 | $24.10 | $24.16 | $23.67 | 2,035,500 |
| 2019-04-10 | $25.28 | $25.28 | $24.55 | $24.86 | $24.36 | 2,616,900 |
| 2019-04-09 | $25.73 | $25.92 | $25.08 | $25.43 | $24.91 | 2,304,050 |
| 2019-04-08 | $26.23 | $26.37 | $25.66 | $25.94 | $25.41 | 1,979,900 |
| 2019-04-05 | $25.93 | $25.93 | $25.93 | $25.93 | $25.40 | 0 |
| 2019-04-04 | $26.50 | $26.50 | $25.84 | $25.93 | $25.40 | 2,677,050 |
| 2019-04-03 | $26.31 | $26.54 | $25.95 | $26.40 | $25.86 | 3,313,600 |
| 2019-04-02 | $28.00 | $28.50 | $27.05 | $27.21 | $26.66 | 4,161,600 |
| 2019-04-01 | $27.76 | $28.40 | $27.22 | $27.67 | $27.11 | 5,369,130 |
| 2019-03-29 | $26.27 | $27.80 | $25.65 | $27.48 | $26.92 | 4,625,940 |
| 2019-03-28 | $25.80 | $26.94 | $25.59 | $26.53 | $25.99 | 2,336,500 |
| 2019-03-27 | $26.30 | $26.30 | $25.50 | $25.87 | $25.35 | 1,051,300 |
| 2019-03-26 | $26.67 | $27.00 | $25.75 | $26.00 | $25.47 | 1,759,850 |
| 2019-03-25 | $26.68 | $27.17 | $26.50 | $26.61 | $26.07 | 2,334,900 |
| 2019-03-22 | $27.28 | $27.89 | $26.46 | $27.66 | $27.10 | 3,949,550 |
| 2019-03-21 | $26.73 | $27.37 | $26.73 | $27.20 | $26.65 | 2,766,080 |
| 2019-03-20 | $27.10 | $27.10 | $26.30 | $26.67 | $26.13 | 1,599,250 |
| 2019-03-19 | $27.00 | $27.39 | $26.56 | $27.15 | $26.60 | 1,966,070 |
| 2019-03-18 | $26.64 | $27.02 | $26.14 | $27.02 | $26.47 | 1,922,300 |
| 2019-03-15 | $26.64 | $27.49 | $26.26 | $26.59 | $26.05 | 2,858,500 |
| 2019-03-14 | $26.03 | $27.26 | $25.94 | $26.00 | $25.47 | 2,357,650 |
| 2019-03-13 | $27.85 | $27.90 | $26.50 | $26.82 | $26.28 | 3,415,600 |
| 2019-03-12 | $27.13 | $28.14 | $27.13 | $27.48 | $26.92 | 2,650,390 |
| 2019-03-11 | $26.63 | $27.50 | $26.60 | $27.32 | $26.77 | 2,177,870 |
| 2019-03-08 | $27.70 | $28.25 | $26.51 | $26.63 | $26.09 | 2,686,220 |
| 2019-03-07 | $28.66 | $29.34 | $27.92 | $28.56 | $27.98 | 3,642,570 |
| 2019-03-06 | $29.20 | $29.69 | $28.51 | $29.00 | $28.41 | 3,529,660 |
| 2019-03-05 | $28.28 | $29.50 | $28.20 | $29.50 | $28.90 | 3,498,830 |
| 2019-03-04 | $28.10 | $28.50 | $27.51 | $28.44 | $27.86 | 3,823,290 |
| 2019-03-01 | $27.55 | $27.85 | $27.10 | $27.78 | $27.22 | 1,795,600 |
| 2019-02-28 | $27.60 | $28.04 | $27.09 | $27.36 | $26.81 | 2,039,150 |
| 2019-02-27 | $27.00 | $28.20 | $26.36 | $28.15 | $27.58 | 4,650,080 |
| 2019-02-26 | $29.92 | $29.92 | $24.48 | $26.68 | $26.14 | 6,826,740 |
| 2019-02-25 | $24.73 | $27.20 | $24.50 | $27.20 | $26.65 | 5,649,900 |
| 2019-02-22 | $24.20 | $24.96 | $23.88 | $24.73 | $24.23 | 3,525,470 |
| 2019-02-21 | $23.90 | $24.30 | $23.60 | $23.86 | $23.38 | 2,327,970 |
| 2019-02-20 | $23.60 | $24.14 | $23.18 | $24.06 | $23.57 | 2,207,920 |
| 2019-02-19 | $24.00 | $24.50 | $23.30 | $23.55 | $23.07 | 2,642,950 |
| 2019-02-18 | $22.79 | $23.49 | $22.79 | $23.39 | $22.92 | 1,911,770 |
| 2019-02-15 | $22.60 | $22.95 | $22.59 | $22.78 | $22.32 | 1,473,600 |
| 2019-02-14 | $22.53 | $22.98 | $22.50 | $22.76 | $22.30 | 1,678,670 |
| 2019-02-13 | $22.43 | $22.77 | $22.21 | $22.70 | $22.24 | 1,789,150 |
| 2019-02-12 | $22.25 | $22.58 | $22.12 | $22.43 | $21.98 | 1,383,400 |
| 2019-02-11 | $21.95 | $22.15 | $21.70 | $22.09 | $21.64 | 1,273,750 |
| 2019-02-08 | $21.48 | $21.48 | $21.48 | $21.48 | $21.04 | 0 |
| 2019-02-07 | $21.48 | $21.48 | $21.48 | $21.48 | $21.04 | 0 |
| 2019-02-06 | $21.48 | $21.48 | $21.48 | $21.48 | $21.04 | 0 |
| 2019-02-05 | $21.48 | $21.48 | $21.48 | $21.48 | $21.04 | 0 |
| 2019-02-04 | $21.48 | $21.48 | $21.48 | $21.48 | $21.04 | 0 |
| 2019-02-01 | $20.86 | $21.50 | $20.81 | $21.48 | $21.04 | 1,245,570 |
| 2019-01-31 | $21.50 | $21.75 | $20.22 | $20.54 | $20.12 | 1,637,300 |
| 2019-01-30 | $21.85 | $22.25 | $21.58 | $21.63 | $21.19 | 1,041,050 |
| 2019-01-29 | $23.10 | $23.39 | $21.01 | $21.94 | $21.50 | 1,578,850 |
| 2019-01-28 | $23.10 | $23.88 | $23.04 | $23.08 | $22.61 | 1,719,520 |
| 2019-01-25 | $24.65 | $25.10 | $23.61 | $23.70 | $23.22 | 2,812,300 |
| 2019-01-24 | $23.69 | $24.10 | $23.49 | $24.02 | $23.53 | 1,662,900 |
| 2019-01-23 | $23.46 | $23.83 | $23.46 | $23.58 | $23.10 | 1,134,950 |
| 2019-01-22 | $24.20 | $24.22 | $23.36 | $23.57 | $23.09 | 2,458,150 |
| 2019-01-21 | $24.60 | $24.67 | $24.00 | $24.22 | $23.73 | 2,449,560 |
| 2019-01-18 | $24.50 | $24.82 | $24.47 | $24.67 | $24.17 | 1,698,000 |
| 2019-01-17 | $25.16 | $25.50 | $24.55 | $24.59 | $24.09 | 3,762,200 |
| 2019-01-16 | $27.02 | $28.04 | $25.50 | $25.50 | $24.98 | 7,383,230 |
| 2019-01-15 | $26.65 | $27.80 | $26.60 | $27.02 | $26.47 | 3,493,200 |
| 2019-01-14 | $26.56 | $27.30 | $26.02 | $26.98 | $26.43 | 2,998,000 |
| 2019-01-11 | $25.61 | $27.78 | $25.26 | $27.00 | $26.45 | 4,775,150 |
| 2019-01-10 | $24.52 | $25.86 | $24.52 | $25.61 | $25.09 | 3,634,400 |
| 2019-01-09 | $24.60 | $25.04 | $24.35 | $24.76 | $24.26 | 2,060,950 |
| 2019-01-08 | $24.71 | $24.92 | $24.38 | $24.46 | $23.96 | 1,909,400 |
| 2019-01-07 | $24.65 | $25.30 | $24.60 | $25.06 | $24.55 | 2,708,150 |
| 2019-01-04 | $23.30 | $24.50 | $23.09 | $24.35 | $23.86 | 2,372,060 |
| 2019-01-03 | $24.75 | $25.22 | $23.02 | $23.93 | $23.44 | 3,500,360 |
| 2019-01-02 | $25.91 | $27.98 | $25.06 | $25.22 | $24.71 | 4,952,980 |
| 2019-01-01 | $25.67 | $25.67 | $25.67 | $25.67 | $25.15 | 0 |
| 2018-12-31 | $25.67 | $25.67 | $25.67 | $25.67 | $25.15 | 0 |
| 2018-12-28 | $24.60 | $25.67 | $24.18 | $25.67 | $25.15 | 2,962,600 |
| 2018-12-27 | $25.50 | $25.70 | $24.60 | $24.60 | $24.10 | 2,861,630 |
| 2018-12-26 | $24.02 | $24.02 | $24.02 | $24.02 | $23.53 | 0 |
| 2018-12-25 | $24.02 | $24.02 | $24.02 | $24.02 | $23.53 | 0 |
| 2018-12-24 | $24.60 | $24.68 | $23.83 | $24.02 | $23.53 | 2,670,650 |
| 2018-12-21 | $24.86 | $25.49 | $23.96 | $24.31 | $23.82 | 2,836,570 |
| 2018-12-20 | $23.81 | $25.70 | $23.81 | $25.05 | $24.54 | 5,363,780 |
| 2018-12-19 | $23.24 | $24.44 | $23.24 | $24.09 | $23.60 | 5,300,690 |
| 2018-12-18 | $28.67 | $28.67 | $24.70 | $24.79 | $24.29 | 9,959,530 |
| 2018-12-17 | $26.33 | $26.33 | $26.33 | $26.33 | $25.80 | 2,814,040 |
| 2018-12-14 | $23.42 | $24.49 | $23.42 | $23.94 | $23.45 | 6,621,120 |
| 2018-12-13 | $22.65 | $23.44 | $22.40 | $23.28 | $22.81 | 3,112,550 |
| 2018-12-12 | $23.05 | $23.38 | $22.64 | $22.70 | $22.24 | 2,053,250 |
| 2018-12-11 | $22.67 | $23.13 | $22.39 | $23.01 | $22.54 | 2,283,550 |
| 2018-12-10 | $23.17 | $23.19 | $22.50 | $22.77 | $22.31 | 3,310,710 |
| 2018-12-07 | $22.32 | $24.00 | $22.32 | $23.62 | $23.14 | 5,041,440 |
| 2018-12-06 | $22.38 | $23.18 | $22.18 | $22.55 | $22.09 | 2,947,820 |
| 2018-12-05 | $21.18 | $23.48 | $20.98 | $22.75 | $22.29 | 4,365,130 |
| 2018-12-04 | $21.41 | $22.20 | $21.28 | $21.88 | $21.44 | 2,520,760 |
| 2018-12-03 | $21.42 | $21.57 | $21.00 | $21.29 | $20.86 | 1,822,620 |
| 2018-11-30 | $21.09 | $21.40 | $20.32 | $20.81 | $20.39 | 1,745,050 |
| 2018-11-29 | $21.93 | $22.40 | $21.20 | $21.26 | $20.83 | 1,746,150 |
| 2018-11-28 | $21.90 | $22.31 | $21.02 | $21.92 | $21.48 | 2,132,440 |
| 2018-11-27 | $22.57 | $22.93 | $22.21 | $22.28 | $21.83 | 1,926,680 |
| 2018-11-26 | $22.00 | $22.90 | $21.61 | $22.57 | $22.11 | 2,789,200 |
| 2018-11-23 | $22.45 | $23.02 | $21.57 | $21.73 | $21.29 | 2,615,830 |
| 2018-11-22 | $22.86 | $23.05 | $22.42 | $22.50 | $22.04 | 2,221,900 |
| 2018-11-21 | $22.34 | $23.99 | $22.34 | $23.00 | $22.53 | 4,153,580 |
| 2018-11-20 | $24.99 | $26.07 | $23.59 | $23.60 | $23.12 | 8,190,720 |
| 2018-11-19 | $22.09 | $24.27 | $21.49 | $24.27 | $23.78 | 6,001,710 |
| 2018-11-16 | $21.77 | $22.15 | $21.63 | $22.06 | $21.61 | 2,925,050 |
| 2018-11-15 | $21.50 | $21.94 | $21.10 | $21.92 | $21.48 | 3,327,620 |
| 2018-11-14 | $21.10 | $21.64 | $21.06 | $21.33 | $20.90 | 2,014,000 |
| 2018-11-13 | $20.83 | $21.39 | $20.83 | $21.36 | $20.93 | 3,008,850 |
| 2018-11-12 | $20.60 | $21.16 | $20.49 | $21.11 | $20.68 | 2,202,920 |
| 2018-11-09 | $20.87 | $21.28 | $20.56 | $20.78 | $20.36 | 1,403,580 |
| 2018-11-08 | $20.88 | $21.10 | $20.55 | $20.57 | $20.15 | 1,351,480 |
| 2018-11-07 | $20.97 | $21.15 | $20.65 | $20.79 | $20.37 | 1,546,020 |
| 2018-11-06 | $21.00 | $21.00 | $20.45 | $20.92 | $20.50 | 1,582,900 |
| 2018-11-05 | $20.85 | $21.20 | $20.63 | $21.13 | $20.70 | 2,204,180 |
| 2018-11-02 | $20.80 | $20.87 | $20.50 | $20.85 | $20.43 | 2,032,210 |
| 2018-11-01 | $20.22 | $20.81 | $20.22 | $20.39 | $19.98 | 1,906,110 |
| 2018-10-31 | $19.86 | $20.58 | $19.83 | $20.21 | $19.80 | 1,190,100 |
| 2018-10-30 | $19.71 | $20.06 | $19.35 | $19.86 | $19.46 | 999,800 |
| 2018-10-29 | $19.97 | $20.19 | $19.71 | $19.73 | $19.33 | 998,200 |
| 2018-10-26 | $20.43 | $20.59 | $19.87 | $19.96 | $19.56 | 819,100 |
| 2018-10-25 | $19.06 | $20.25 | $19.01 | $20.12 | $19.71 | 1,309,100 |
| 2018-10-24 | $20.86 | $21.60 | $20.86 | $20.95 | $20.53 | 1,175,440 |
| 2018-10-23 | $21.22 | $21.42 | $20.66 | $20.75 | $20.33 | 1,583,000 |
| 2018-10-22 | $20.40 | $21.87 | $20.40 | $21.52 | $21.08 | 2,513,600 |
| 2018-10-19 | $19.76 | $20.45 | $18.88 | $20.30 | $19.89 | 1,616,360 |
| 2018-10-18 | $20.41 | $21.28 | $20.01 | $20.25 | $19.84 | 1,418,400 |
| 2018-10-17 | $21.06 | $21.43 | $20.10 | $20.79 | $20.37 | 1,564,600 |
| 2018-10-16 | $20.50 | $21.74 | $20.47 | $20.82 | $20.40 | 1,679,300 |
| 2018-10-15 | $21.15 | $21.46 | $20.35 | $20.48 | $20.06 | 1,119,580 |
| 2018-10-12 | $22.03 | $22.03 | $19.83 | $20.91 | $20.49 | 2,060,530 |
| 2018-10-11 | $23.36 | $23.60 | $22.03 | $22.03 | $21.58 | 1,953,600 |
| 2018-10-10 | $23.66 | $25.58 | $23.50 | $24.48 | $23.98 | 2,068,300 |
| 2018-10-09 | $24.01 | $24.48 | $23.40 | $23.66 | $23.18 | 1,128,950 |
| 2018-10-08 | $25.18 | $25.18 | $24.00 | $24.01 | $23.52 | 1,261,500 |
| 2018-10-05 | $25.05 | $25.05 | $25.05 | $25.05 | $24.54 | 0 |
| 2018-10-04 | $25.05 | $25.05 | $25.05 | $25.05 | $24.54 | 0 |
| 2018-10-03 | $25.05 | $25.05 | $25.05 | $25.05 | $24.54 | 0 |
| 2018-10-02 | $25.05 | $25.05 | $25.05 | $25.05 | $24.54 | 0 |
| 2018-10-01 | $25.05 | $25.05 | $25.05 | $25.05 | $24.54 | 0 |
| 2018-09-28 | $24.74 | $25.08 | $24.74 | $25.05 | $24.54 | 698,750 |
| 2018-09-27 | $25.55 | $25.77 | $24.72 | $24.72 | $24.22 | 1,212,550 |
| 2018-09-26 | $25.70 | $25.90 | $25.39 | $25.55 | $25.03 | 901,300 |
| 2018-09-25 | $25.65 | $25.94 | $25.38 | $25.73 | $25.21 | 952,800 |
| 2018-09-24 | $25.65 | $25.65 | $25.65 | $25.65 | $25.13 | 0 |
| 2018-09-21 | $25.90 | $25.98 | $25.36 | $25.65 | $25.13 | 1,017,600 |
| 2018-09-20 | $25.82 | $26.12 | $25.55 | $25.90 | $25.37 | 1,263,320 |
| 2018-09-19 | $25.48 | $26.00 | $25.35 | $25.71 | $25.19 | 1,254,800 |
| 2018-09-18 | $24.90 | $26.26 | $24.60 | $25.80 | $25.28 | 1,292,950 |
| 2018-09-17 | $26.30 | $26.50 | $25.16 | $25.22 | $24.71 | 994,800 |
| 2018-09-14 | $26.68 | $27.30 | $26.37 | $26.41 | $25.87 | 1,135,700 |
| 2018-09-13 | $26.28 | $26.52 | $26.18 | $26.40 | $25.86 | 915,200 |
| 2018-09-12 | $26.12 | $26.48 | $26.00 | $26.18 | $25.65 | 783,800 |
| 2018-09-11 | $26.36 | $26.60 | $25.06 | $26.12 | $25.59 | 642,490 |
| 2018-09-10 | $26.79 | $26.95 | $26.25 | $26.36 | $25.83 | 820,850 |
| 2018-09-07 | $26.34 | $27.21 | $26.34 | $26.88 | $26.33 | 1,122,300 |
| 2018-09-06 | $26.32 | $27.15 | $26.32 | $26.70 | $26.16 | 1,270,460 |
| 2018-09-05 | $28.29 | $28.29 | $26.78 | $26.78 | $26.24 | 1,880,800 |
| 2018-09-04 | $28.13 | $28.38 | $27.90 | $28.12 | $27.55 | 1,057,250 |
| 2018-09-03 | $28.48 | $28.48 | $27.25 | $27.92 | $27.35 | 1,082,350 |
| 2018-08-31 | $29.08 | $29.12 | $28.08 | $28.30 | $27.73 | 1,353,040 |
| 2018-08-30 | $29.58 | $30.03 | $29.03 | $29.08 | $28.49 | 2,037,400 |
| 2018-08-29 | $29.50 | $30.25 | $29.31 | $30.12 | $29.51 | 3,805,900 |
| 2018-08-28 | $29.50 | $29.85 | $29.26 | $29.37 | $28.77 | 1,332,350 |
| 2018-08-27 | $29.10 | $29.77 | $29.10 | $29.51 | $28.91 | 2,334,260 |
| 2018-08-24 | $28.25 | $30.00 | $28.25 | $29.10 | $28.51 | 2,426,660 |
| 2018-08-23 | $28.02 | $28.59 | $28.00 | $28.25 | $27.68 | 1,164,760 |
| 2018-08-22 | $29.12 | $29.16 | $28.26 | $28.29 | $27.72 | 1,582,460 |
| 2018-08-21 | $29.00 | $29.39 | $28.50 | $29.11 | $28.52 | 1,638,990 |
| 2018-08-20 | $29.50 | $29.65 | $27.88 | $28.88 | $28.29 | 1,837,460 |
| 2018-08-17 | $30.90 | $31.00 | $29.10 | $29.20 | $28.61 | 2,575,240 |
| 2018-08-16 | $28.66 | $31.91 | $27.90 | $30.30 | $29.69 | 4,266,160 |
| 2018-08-15 | $28.35 | $29.82 | $28.28 | $29.01 | $28.42 | 3,115,630 |
| 2018-08-14 | $28.08 | $28.76 | $28.05 | $28.35 | $27.78 | 1,310,190 |
| 2018-08-13 | $28.10 | $28.29 | $27.67 | $28.19 | $27.62 | 1,201,810 |
| 2018-08-10 | $28.10 | $28.50 | $27.82 | $28.13 | $27.56 | 1,150,050 |
| 2018-08-09 | $27.01 | $28.49 | $27.01 | $28.08 | $27.51 | 1,485,340 |
| 2018-08-08 | $28.90 | $29.02 | $27.90 | $27.92 | $27.35 | 1,665,300 |
| 2018-08-07 | $28.30 | $28.80 | $27.65 | $28.73 | $28.15 | 1,841,440 |
| 2018-08-06 | $28.00 | $29.49 | $27.61 | $28.20 | $27.63 | 2,167,480 |
| 2018-08-03 | $29.50 | $30.70 | $28.68 | $28.81 | $28.23 | 2,856,300 |
| 2018-08-02 | $29.30 | $29.95 | $28.30 | $29.80 | $29.20 | 3,088,820 |
| 2018-08-01 | $29.41 | $31.11 | $29.40 | $30.30 | $29.69 | 5,107,220 |
| 2018-07-31 | $28.99 | $30.80 | $28.00 | $30.02 | $29.41 | 3,965,070 |
| 2018-07-30 | $28.31 | $30.99 | $28.20 | $30.08 | $29.47 | 3,815,170 |
| 2018-07-27 | $29.08 | $29.08 | $28.35 | $28.41 | $27.83 | 1,522,450 |
| 2018-07-26 | $30.00 | $30.25 | $29.00 | $29.16 | $28.57 | 2,686,300 |
| 2018-07-25 | $29.78 | $31.00 | $29.50 | $30.56 | $29.94 | 4,462,170 |
| 2018-07-24 | $27.98 | $30.50 | $27.85 | $29.33 | $28.74 | 3,214,620 |
| 2018-07-23 | $27.71 | $27.79 | $27.32 | $27.77 | $27.21 | 1,218,200 |
| 2018-07-20 | $27.37 | $27.77 | $27.00 | $27.56 | $27.00 | 1,286,350 |
| 2018-07-19 | $27.06 | $27.76 | $27.06 | $27.37 | $26.82 | 1,067,600 |
| 2018-07-18 | $27.84 | $28.00 | $27.20 | $27.26 | $26.71 | 1,463,050 |
| 2018-07-17 | $28.60 | $28.75 | $26.98 | $27.90 | $27.33 | 2,676,950 |
| 2018-07-16 | $29.29 | $29.29 | $28.61 | $28.75 | $28.17 | 1,351,700 |
| 2018-07-13 | $29.85 | $30.13 | $29.16 | $29.31 | $28.72 | 2,274,600 |
| 2018-07-12 | $29.25 | $30.40 | $28.84 | $30.19 | $29.58 | 2,228,040 |
| 2018-07-11 | $29.15 | $29.69 | $28.48 | $29.25 | $28.66 | 1,904,500 |
| 2018-07-10 | $29.72 | $30.26 | $29.54 | $30.26 | $29.65 | 1,919,300 |
| 2018-07-09 | $30.11 | $30.37 | $29.60 | $30.04 | $29.43 | 2,328,450 |
| 2018-07-06 | $28.57 | $29.88 | $26.98 | $29.57 | $28.97 | 2,752,240 |
| 2018-07-05 | $30.35 | $30.63 | $28.55 | $28.58 | $27.93 | 2,000,930 |
| 2018-07-04 | $31.13 | $31.43 | $30.18 | $30.35 | $29.66 | 2,169,540 |
| 2018-07-03 | $30.59 | $31.97 | $30.59 | $31.67 | $30.95 | 2,670,580 |
| 2018-07-02 | $30.98 | $31.45 | $30.31 | $30.58 | $29.89 | 1,634,200 |
| 2018-06-29 | $29.90 | $31.05 | $29.90 | $30.81 | $30.11 | 1,870,650 |
| 2018-06-28 | $30.44 | $30.75 | $29.85 | $29.90 | $29.22 | 1,114,240 |
| 2018-06-27 | $30.60 | $30.98 | $29.95 | $30.15 | $29.47 | 1,419,300 |
| 2018-06-26 | $30.34 | $30.80 | $29.50 | $30.75 | $30.06 | 1,478,800 |
| 2018-06-25 | $30.43 | $31.42 | $30.28 | $30.35 | $29.66 | 1,386,150 |
| 2018-06-22 | $29.47 | $30.69 | $29.00 | $30.34 | $29.65 | 1,662,220 |
| 2018-06-21 | $30.05 | $31.50 | $30.00 | $30.24 | $29.56 | 2,378,370 |
| 2018-06-20 | $29.57 | $30.73 | $29.27 | $30.20 | $29.52 | 1,907,650 |
| 2018-06-19 | $32.18 | $32.25 | $29.57 | $29.57 | $28.90 | 2,328,100 |
| 2018-06-18 | $32.86 | $32.86 | $32.86 | $32.86 | $32.12 | 0 |
| 2018-06-15 | $34.20 | $34.74 | $32.18 | $32.86 | $32.12 | 2,575,900 |
| 2018-06-14 | $35.00 | $35.03 | $34.10 | $34.50 | $33.72 | 1,326,800 |
| 2018-06-13 | $35.17 | $35.98 | $34.95 | $34.99 | $34.20 | 1,837,170 |
| 2018-06-12 | $35.30 | $36.12 | $33.51 | $35.41 | $34.61 | 2,260,600 |
| 2018-06-11 | $35.99 | $35.99 | $34.86 | $35.12 | $34.33 | 1,364,430 |
| 2018-06-08 | $35.20 | $35.80 | $35.02 | $35.74 | $34.93 | 1,640,500 |
| 2018-06-07 | $35.88 | $35.96 | $34.80 | $35.12 | $34.33 | 1,705,600 |
| 2018-06-06 | $36.25 | $36.25 | $35.50 | $35.84 | $35.03 | 1,758,400 |
| 2018-06-05 | $35.57 | $36.00 | $35.24 | $35.99 | $35.18 | 1,831,350 |
| 2018-06-04 | $35.71 | $35.80 | $35.02 | $35.23 | $34.43 | 1,305,100 |
| 2018-06-01 | $35.18 | $35.71 | $34.11 | $35.30 | $34.50 | 1,910,150 |
| 2018-05-31 | $33.90 | $36.17 | $33.90 | $35.52 | $34.72 | 3,425,600 |
| 2018-05-30 | $35.20 | $35.20 | $33.00 | $33.57 | $32.81 | 3,878,040 |
| 2018-05-29 | $37.86 | $38.60 | $36.05 | $36.22 | $35.40 | 5,629,380 |
| 2018-05-28 | $41.05 | $41.30 | $38.38 | $38.86 | $37.98 | 5,420,070 |
| 2018-05-25 | $39.36 | $41.35 | $39.08 | $40.32 | $39.41 | 7,627,010 |
| 2018-05-24 | $38.60 | $40.65 | $38.49 | $39.36 | $38.47 | 7,317,210 |
| 2018-05-23 | $38.30 | $39.59 | $37.30 | $38.98 | $38.10 | 7,606,230 |
| 2018-05-22 | $36.26 | $39.64 | $36.26 | $39.64 | $38.74 | 10,827,880 |
| 2018-05-21 | $35.29 | $36.29 | $35.29 | $36.04 | $35.23 | 2,259,170 |
| 2018-05-18 | $35.68 | $36.10 | $34.55 | $35.08 | $34.29 | 2,113,500 |
| 2018-05-17 | $36.00 | $36.44 | $35.39 | $35.59 | $34.79 | 1,988,700 |
| 2018-05-16 | $36.50 | $36.75 | $36.05 | $36.40 | $35.58 | 2,558,200 |
| 2018-05-15 | $35.40 | $35.98 | $35.02 | $35.79 | $34.98 | 1,821,050 |
| 2018-05-14 | $36.20 | $36.53 | $35.15 | $35.40 | $34.60 | 2,456,300 |
| 2018-05-11 | $37.25 | $37.25 | $36.20 | $36.30 | $35.48 | 2,721,950 |
| 2018-05-10 | $37.00 | $37.63 | $36.77 | $37.27 | $36.43 | 2,717,200 |
| 2018-05-09 | $37.80 | $37.84 | $37.05 | $37.23 | $36.39 | 2,632,320 |
| 2018-05-08 | $37.20 | $37.46 | $36.80 | $37.44 | $36.59 | 2,638,250 |
| 2018-05-07 | $36.67 | $37.27 | $36.47 | $37.07 | $36.23 | 2,343,200 |
| 2018-05-04 | $37.11 | $37.80 | $36.00 | $36.29 | $35.47 | 2,844,890 |
| 2018-05-03 | $37.31 | $37.94 | $35.01 | $37.57 | $36.72 | 4,219,940 |
| 2018-05-02 | $36.93 | $37.99 | $36.93 | $37.31 | $36.47 | 2,398,810 |
| 2018-05-01 | $36.91 | $36.91 | $36.91 | $36.91 | $36.08 | 0 |
| 2018-04-30 | $36.91 | $36.91 | $36.91 | $36.91 | $36.08 | 0 |
| 2018-04-27 | $36.60 | $37.57 | $36.60 | $36.91 | $36.08 | 2,774,390 |
| 2018-04-26 | $38.48 | $38.48 | $36.60 | $36.60 | $35.77 | 5,060,070 |
| 2018-04-25 | $38.50 | $39.86 | $38.00 | $38.81 | $37.93 | 4,274,350 |
| 2018-04-24 | $36.75 | $39.00 | $36.75 | $38.50 | $37.63 | 5,853,300 |
| 2018-04-23 | $41.96 | $43.00 | $38.77 | $38.77 | $37.89 | 12,066,690 |
| 2018-04-20 | $41.50 | $44.98 | $40.80 | $43.08 | $42.11 | 14,117,490 |
| 2018-04-19 | $40.30 | $44.55 | $39.66 | $42.99 | $42.02 | 13,558,700 |
| 2018-04-18 | $40.65 | $41.38 | $37.00 | $40.50 | $39.59 | 7,177,110 |
| 2018-04-17 | $39.90 | $41.66 | $39.00 | $40.10 | $39.19 | 8,485,780 |
| 2018-04-16 | $38.43 | $39.98 | $37.61 | $39.53 | $38.64 | 5,515,850 |
| 2018-04-13 | $39.05 | $39.96 | $38.46 | $38.62 | $37.75 | 6,453,130 |
| 2018-04-12 | $39.32 | $41.80 | $39.32 | $40.23 | $39.32 | 11,024,300 |
| 2018-04-11 | $37.59 | $39.48 | $37.59 | $38.60 | $37.73 | 4,972,790 |
| 2018-04-10 | $39.77 | $40.47 | $36.85 | $38.30 | $37.43 | 6,559,440 |
| 2018-04-09 | $38.10 | $40.52 | $37.59 | $39.45 | $38.56 | 5,884,310 |
| 2018-04-06 | $39.13 | $39.13 | $39.13 | $39.13 | $38.25 | 0 |
| 2018-04-05 | $39.13 | $39.13 | $39.13 | $39.13 | $38.25 | 0 |
| 2018-04-04 | $39.98 | $41.25 | $38.90 | $39.13 | $38.25 | 6,751,580 |
| 2018-04-03 | $39.25 | $40.34 | $38.65 | $39.81 | $38.91 | 7,213,240 |
| 2018-04-02 | $41.00 | $42.21 | $39.63 | $40.45 | $39.54 | 12,258,160 |
| 2018-03-30 | $40.81 | $44.74 | $40.81 | $42.76 | $41.79 | 15,112,980 |
| 2018-03-29 | $42.90 | $44.38 | $39.62 | $42.02 | $41.07 | 20,141,500 |
| 2018-03-28 | $37.50 | $41.25 | $36.99 | $41.25 | $40.32 | 9,605,390 |
| 2018-03-27 | $36.24 | $38.49 | $35.01 | $37.50 | $36.65 | 9,784,020 |
| 2018-03-26 | $31.51 | $36.09 | $31.22 | $36.09 | $35.27 | 7,584,040 |
| 2018-03-23 | $34.00 | $35.38 | $32.76 | $32.81 | $32.07 | 5,849,370 |
| 2018-03-22 | $36.37 | $37.37 | $36.01 | $36.40 | $35.58 | 4,255,180 |
| 2018-03-21 | $37.86 | $38.60 | $35.88 | $36.10 | $35.28 | 6,720,920 |
| 2018-03-20 | $35.89 | $39.99 | $35.54 | $38.40 | $37.53 | 9,162,570 |
| 2018-03-19 | $35.67 | $36.98 | $34.61 | $36.44 | $35.62 | 5,194,220 |
| 2018-03-16 | $35.40 | $36.46 | $35.01 | $35.58 | $34.78 | 5,190,170 |
| 2018-03-15 | $36.87 | $37.14 | $34.00 | $35.53 | $34.73 | 7,654,100 |
| 2018-03-14 | $38.86 | $39.50 | $37.31 | $37.62 | $36.77 | 7,537,710 |
| 2018-03-13 | $40.08 | $40.43 | $38.50 | $38.71 | $37.84 | 9,442,740 |
| 2018-03-12 | $40.78 | $42.00 | $39.00 | $40.94 | $40.02 | 14,563,130 |
| 2018-03-09 | $40.36 | $40.36 | $40.36 | $40.36 | $39.45 | 2,384,680 |
| 2018-03-08 | $33.06 | $36.69 | $32.89 | $36.69 | $35.86 | 8,996,490 |
| 2018-03-07 | $33.35 | $34.47 | $33.00 | $33.35 | $32.60 | 4,882,910 |
| 2018-03-06 | $33.08 | $35.42 | $32.81 | $33.80 | $33.04 | 7,164,520 |
| 2018-03-05 | $32.85 | $34.30 | $32.51 | $33.40 | $32.65 | 5,231,960 |
| 2018-03-02 | $31.70 | $34.70 | $31.17 | $33.42 | $32.67 | 7,368,400 |
| 2018-03-01 | $30.60 | $31.98 | $30.56 | $31.87 | $31.15 | 3,865,380 |
| 2018-02-28 | $30.72 | $32.30 | $29.98 | $31.55 | $30.84 | 4,930,970 |
| 2018-02-27 | $31.22 | $31.87 | $30.98 | $31.53 | $30.82 | 4,542,290 |
| 2018-02-26 | $31.59 | $32.47 | $31.53 | $32.08 | $31.36 | 6,336,940 |
| 2018-02-23 | $33.40 | $33.43 | $30.97 | $31.00 | $30.30 | 7,512,460 |
| 2018-02-22 | $28.85 | $30.85 | $28.52 | $30.41 | $29.72 | 5,334,970 |
| 2018-02-21 | $28.51 | $28.51 | $28.51 | $28.51 | $27.87 | 0 |
| 2018-02-20 | $28.51 | $28.51 | $28.51 | $28.51 | $27.87 | 0 |
| 2018-02-19 | $28.51 | $28.51 | $28.51 | $28.51 | $27.87 | 0 |
| 2018-02-16 | $28.51 | $28.51 | $28.51 | $28.51 | $27.87 | 0 |
| 2018-02-15 | $28.51 | $28.51 | $28.51 | $28.51 | $27.87 | 0 |
| 2018-02-14 | $28.31 | $29.39 | $27.90 | $28.51 | $27.87 | 4,694,590 |
| 2018-02-13 | $27.15 | $29.22 | $27.00 | $29.22 | $28.56 | 6,694,920 |
| 2018-02-12 | $25.65 | $26.95 | $25.65 | $26.56 | $25.96 | 1,757,100 |
| 2018-02-09 | $26.40 | $27.15 | $25.03 | $25.65 | $25.07 | 2,603,960 |
| 2018-02-08 | $27.51 | $28.19 | $27.20 | $27.70 | $27.07 | 2,346,080 |
| 2018-02-07 | $27.88 | $28.13 | $25.49 | $27.51 | $26.89 | 2,965,090 |
| 2018-02-06 | $29.20 | $29.90 | $26.82 | $26.82 | $26.21 | 3,252,550 |
| 2018-02-05 | $29.66 | $30.64 | $29.61 | $29.80 | $29.13 | 2,273,730 |
| 2018-02-02 | $30.70 | $31.15 | $28.48 | $29.91 | $29.23 | 2,987,130 |
| 2018-02-01 | $31.08 | $32.15 | $30.53 | $30.70 | $30.01 | 3,456,590 |
| 2018-01-31 | $35.28 | $35.30 | $31.39 | $31.40 | $30.69 | 4,808,660 |
| 2018-01-30 | $34.31 | $35.02 | $34.27 | $34.88 | $34.09 | 3,001,600 |
| 2018-01-29 | $35.65 | $35.68 | $33.65 | $34.24 | $33.47 | 4,629,250 |
| 2018-01-26 | $36.00 | $37.38 | $35.10 | $35.10 | $34.31 | 6,183,340 |
| 2018-01-25 | $36.87 | $38.93 | $36.53 | $36.95 | $36.12 | 8,991,110 |
| 2018-01-24 | $36.74 | $38.50 | $36.12 | $37.61 | $36.76 | 8,871,090 |
| 2018-01-23 | $36.50 | $37.25 | $35.74 | $36.75 | $35.92 | 6,198,290 |
| 2018-01-22 | $35.72 | $37.37 | $35.00 | $37.10 | $36.26 | 8,431,150 |
| 2018-01-19 | $36.07 | $36.90 | $35.60 | $35.69 | $34.88 | 5,877,730 |
| 2018-01-18 | $35.99 | $36.58 | $35.10 | $36.49 | $35.67 | 6,899,190 |
| 2018-01-17 | $38.16 | $38.40 | $35.40 | $35.87 | $35.06 | 11,688,390 |
| 2018-01-16 | $38.04 | $40.20 | $37.68 | $39.33 | $38.44 | 10,577,510 |
| 2018-01-15 | $41.88 | $42.80 | $38.50 | $39.25 | $38.36 | 11,458,760 |
| 2018-01-12 | $38.72 | $42.28 | $38.72 | $40.42 | $39.51 | 13,434,980 |
| 2018-01-11 | $38.96 | $42.37 | $38.70 | $39.60 | $38.71 | 14,960,550 |
| 2018-01-10 | $38.21 | $40.99 | $37.93 | $40.01 | $39.11 | 15,116,960 |
| 2018-01-09 | $39.00 | $41.02 | $38.48 | $39.05 | $38.17 | 14,925,570 |
| 2018-01-08 | $37.00 | $41.14 | $35.30 | $39.60 | $38.71 | 20,028,410 |
| 2018-01-05 | $33.90 | $37.40 | $33.89 | $37.40 | $36.56 | 12,645,770 |
| 2018-01-04 | $34.00 | $34.00 | $33.41 | $34.00 | $33.23 | 13,215,770 |
| 2018-01-03 | $28.27 | $30.91 | $28.23 | $30.91 | $30.21 | 6,085,730 |
| 2018-01-02 | $27.82 | $28.33 | $27.61 | $28.10 | $27.47 | 2,652,900 |
| 2018-01-01 | $28.21 | $28.21 | $28.21 | $28.21 | $27.57 | 0 |
| 2017-12-29 | $28.99 | $29.38 | $28.00 | $28.21 | $27.57 | 3,963,680 |
| 2017-12-28 | $26.98 | $29.20 | $26.34 | $28.80 | $28.15 | 6,199,180 |
| 2017-12-27 | $28.40 | $30.00 | $28.25 | $28.34 | $27.70 | 7,489,270 |
| 2017-12-26 | $26.68 | $28.10 | $26.20 | $27.51 | $26.89 | 5,516,290 |
| 2017-12-25 | $27.05 | $27.08 | $26.10 | $26.38 | $25.78 | 1,900,440 |
| 2017-12-22 | $27.09 | $27.54 | $26.91 | $26.91 | $26.30 | 2,178,480 |
| 2017-12-21 | $27.00 | $27.76 | $26.11 | $27.29 | $26.67 | 3,145,810 |
| 2017-12-20 | $27.32 | $27.75 | $26.75 | $27.00 | $26.39 | 2,680,270 |
| 2017-12-19 | $27.26 | $27.88 | $27.00 | $27.31 | $26.69 | 2,185,090 |
| 2017-12-18 | $28.00 | $28.32 | $27.10 | $27.14 | $26.53 | 4,234,180 |
| 2017-12-15 | $27.79 | $29.53 | $27.61 | $28.90 | $28.25 | 6,525,320 |
| 2017-12-14 | $28.69 | $28.69 | $27.42 | $27.94 | $27.31 | 2,913,070 |
| 2017-12-13 | $28.20 | $28.50 | $27.86 | $28.19 | $27.55 | 2,863,750 |
| 2017-12-12 | $29.00 | $29.31 | $28.00 | $28.09 | $27.46 | 5,327,040 |
| 2017-12-11 | $27.23 | $30.30 | $27.20 | $29.59 | $28.92 | 7,091,180 |
| 2017-12-08 | $26.58 | $28.57 | $26.41 | $27.58 | $26.96 | 6,208,530 |
| 2017-12-07 | $26.12 | $26.97 | $25.70 | $26.72 | $26.12 | 3,520,700 |
| 2017-12-06 | $25.88 | $26.50 | $25.28 | $26.40 | $25.80 | 4,250,010 |
| 2017-12-05 | $27.56 | $28.19 | $25.31 | $25.63 | $25.05 | 5,183,410 |
| 2017-12-04 | $30.60 | $30.60 | $27.90 | $28.12 | $27.48 | 4,426,000 |
| 2017-12-01 | $30.03 | $31.00 | $29.40 | $30.46 | $29.77 | 3,788,580 |
| 2017-11-30 | $30.55 | $31.00 | $29.90 | $30.03 | $29.35 | 3,440,290 |
| 2017-11-29 | $30.90 | $31.12 | $29.50 | $29.93 | $29.25 | 4,010,540 |
| 2017-11-28 | $30.22 | $31.17 | $30.00 | $30.95 | $30.25 | 3,558,410 |
| 2017-11-27 | $30.47 | $32.49 | $29.93 | $30.61 | $29.92 | 5,255,430 |
| 2017-11-24 | $31.26 | $31.49 | $29.92 | $30.40 | $29.71 | 3,715,790 |
| 2017-11-23 | $33.60 | $33.80 | $31.10 | $31.19 | $30.49 | 4,600,400 |
| 2017-11-22 | $34.84 | $35.27 | $33.50 | $33.65 | $32.89 | 3,693,200 |
| 2017-11-21 | $35.60 | $36.21 | $34.06 | $34.84 | $34.05 | 3,390,590 |
| 2017-11-20 | $35.00 | $36.87 | $32.10 | $35.86 | $35.05 | 3,879,570 |
| 2017-11-17 | $38.92 | $39.50 | $35.00 | $35.26 | $34.46 | 5,152,470 |
| 2017-11-16 | $39.46 | $40.30 | $38.58 | $38.68 | $37.81 | 4,500,090 |
| 2017-11-15 | $43.16 | $43.18 | $39.71 | $40.01 | $39.11 | 8,068,560 |
| 2017-11-14 | $42.00 | $44.48 | $41.60 | $43.78 | $42.79 | 9,645,780 |
| 2017-11-13 | $41.36 | $42.37 | $40.90 | $42.25 | $41.30 | 5,071,860 |
| 2017-11-10 | $41.60 | $43.35 | $41.41 | $41.50 | $40.56 | 5,540,260 |
| 2017-11-09 | $42.88 | $43.58 | $42.13 | $42.42 | $41.46 | 6,738,130 |
| 2017-11-08 | $40.60 | $44.28 | $40.38 | $43.60 | $42.62 | 11,684,860 |
| 2017-11-07 | $40.08 | $41.78 | $39.26 | $41.05 | $40.12 | 6,373,780 |
| 2017-11-06 | $40.01 | $40.79 | $39.74 | $40.30 | $39.39 | 4,026,510 |
| 2017-11-03 | $40.77 | $41.34 | $39.61 | $39.70 | $38.80 | 4,606,280 |
| 2017-11-02 | $40.01 | $42.49 | $39.50 | $41.18 | $40.25 | 7,538,000 |
| 2017-11-01 | $39.50 | $41.68 | $39.47 | $40.80 | $39.88 | 5,257,770 |
| 2017-10-31 | $39.55 | $40.20 | $38.40 | $39.88 | $38.98 | 4,095,380 |
| 2017-10-30 | $41.00 | $41.67 | $38.89 | $39.46 | $38.57 | 5,810,560 |
| 2017-10-27 | $43.00 | $43.88 | $42.50 | $42.58 | $41.62 | 4,789,520 |
| 2017-10-26 | $43.18 | $43.35 | $42.45 | $42.80 | $41.83 | 4,158,690 |
| 2017-10-25 | $42.24 | $44.36 | $42.24 | $43.62 | $42.57 | 5,985,740 |
| 2017-10-24 | $42.78 | $43.80 | $42.03 | $42.70 | $41.68 | 4,635,940 |
| 2017-10-23 | $41.80 | $44.60 | $41.80 | $43.50 | $42.46 | 7,338,510 |
| 2017-10-20 | $42.04 | $42.50 | $40.68 | $41.61 | $40.61 | 4,477,320 |
| 2017-10-19 | $43.63 | $43.63 | $41.61 | $41.91 | $40.91 | 5,409,660 |
| 2017-10-18 | $44.80 | $45.88 | $42.86 | $43.80 | $42.75 | 6,386,360 |
| 2017-10-17 | $46.00 | $47.00 | $45.01 | $45.44 | $44.35 | 5,336,750 |
| 2017-10-16 | $46.00 | $46.88 | $45.05 | $46.12 | $45.02 | 6,317,970 |
| 2017-10-13 | $43.50 | $48.58 | $42.58 | $47.38 | $46.24 | 10,890,610 |
| 2017-10-12 | $45.90 | $48.50 | $45.89 | $46.65 | $45.53 | 10,710,420 |
| 2017-10-11 | $49.00 | $49.00 | $44.37 | $44.99 | $43.91 | 10,369,950 |
| 2017-10-10 | $47.00 | $50.56 | $46.80 | $48.66 | $47.49 | 14,081,720 |
| 2017-10-09 | $44.39 | $46.77 | $43.51 | $46.77 | $45.65 | 10,841,550 |
| 2017-10-06 | $42.52 | $42.52 | $42.52 | $42.52 | $41.50 | 0 |
| 2017-10-05 | $42.52 | $42.52 | $42.52 | $42.52 | $41.50 | 0 |
| 2017-10-04 | $42.52 | $42.52 | $42.52 | $42.52 | $41.50 | 0 |
| 2017-10-03 | $42.52 | $42.52 | $42.52 | $42.52 | $41.50 | 0 |
| 2017-10-02 | $42.52 | $42.52 | $42.52 | $42.52 | $41.50 | 0 |
| 2017-09-29 | $43.10 | $44.91 | $41.20 | $42.52 | $41.50 | 8,469,510 |
| 2017-09-28 | $45.94 | $47.29 | $43.88 | $43.90 | $42.85 | 9,395,790 |
| 2017-09-27 | $45.00 | $48.50 | $43.58 | $46.63 | $45.51 | 10,379,160 |
| 2017-09-26 | $49.90 | $49.90 | $46.17 | $46.17 | $45.06 | 14,032,030 |
| 2017-09-25 | $48.40 | $52.68 | $47.77 | $51.30 | $50.07 | 16,149,720 |
| 2017-09-22 | $44.74 | $49.76 | $43.00 | $48.40 | $47.24 | 16,926,020 |
| 2017-09-21 | $46.38 | $47.72 | $44.80 | $45.24 | $44.16 | 10,628,600 |
| 2017-09-20 | $47.00 | $48.52 | $46.28 | $46.81 | $45.69 | 10,237,780 |
| 2017-09-19 | $47.43 | $49.60 | $45.06 | $48.53 | $47.37 | 15,698,420 |
| 2017-09-18 | $50.00 | $52.74 | $46.68 | $47.90 | $46.75 | 17,584,430 |
| 2017-09-15 | $45.97 | $51.07 | $45.95 | $51.07 | $49.85 | 19,813,810 |
| 2017-09-14 | $45.00 | $48.80 | $44.56 | $46.43 | $45.32 | 19,281,080 |
| 2017-09-13 | $39.20 | $44.56 | $38.80 | $44.56 | $43.49 | 21,790,940 |
| 2017-09-12 | $37.40 | $41.19 | $36.50 | $40.51 | $39.54 | 15,658,040 |
| 2017-09-11 | $36.06 | $38.87 | $36.06 | $37.93 | $37.02 | 9,536,770 |
| 2017-09-08 | $37.50 | $38.05 | $36.40 | $36.93 | $36.05 | 9,552,930 |
| 2017-09-07 | $37.70 | $40.25 | $37.02 | $38.20 | $37.28 | 12,595,340 |
| 2017-09-06 | $38.10 | $38.29 | $37.00 | $37.70 | $36.80 | 10,530,180 |
| 2017-09-05 | $37.30 | $40.50 | $37.15 | $39.57 | $38.62 | 14,415,220 |
| 2017-09-04 | $40.50 | $40.55 | $37.78 | $37.89 | $36.98 | 15,156,080 |
| 2017-09-01 | $44.00 | $45.40 | $41.00 | $41.98 | $40.97 | 15,753,600 |
| 2017-08-31 | $41.62 | $46.00 | $40.83 | $44.81 | $43.74 | 19,708,380 |
| 2017-08-30 | $40.80 | $44.50 | $40.80 | $42.81 | $41.78 | 19,541,130 |
| 2017-08-29 | $42.00 | $44.73 | $38.22 | $42.90 | $41.87 | 18,664,490 |
| 2017-08-28 | $39.50 | $40.66 | $38.00 | $40.66 | $39.69 | 15,519,590 |
| 2017-08-25 | $33.25 | $36.96 | $32.35 | $36.96 | $36.07 | 18,419,690 |
| 2017-08-24 | $29.45 | $33.63 | $28.99 | $33.60 | $32.80 | 23,513,070 |
| 2017-08-23 | $27.33 | $31.23 | $26.17 | $30.71 | $29.97 | 23,789,390 |
| 2017-08-22 | $26.38 | $28.47 | $25.91 | $28.47 | $27.79 | 21,263,450 |
| 2017-08-21 | $22.77 | $25.88 | $22.66 | $25.88 | $25.26 | 18,228,340 |
| 2017-08-18 | $23.80 | $25.75 | $23.51 | $23.53 | $22.97 | 23,117,840 |
| 2017-08-17 | $21.71 | $23.87 | $21.16 | $23.87 | $23.30 | 13,462,000 |
| 2017-08-16 | $21.25 | $22.84 | $20.93 | $21.70 | $21.18 | 23,113,030 |
| 2017-08-15 | $21.11 | $21.77 | $21.01 | $21.75 | $21.23 | 25,248,320 |
| 2017-08-14 | $18.70 | $19.79 | $18.08 | $19.79 | $19.32 | 12,707,290 |
| 2017-08-11 | $17.99 | $17.99 | $17.32 | $17.99 | $17.56 | 16,258,240 |
| 2017-08-10 | $16.60 | $17.29 | $16.32 | $16.35 | $15.96 | 12,752,440 |
| 2017-08-09 | $18.00 | $18.24 | $16.82 | $16.82 | $16.42 | 17,973,500 |
| 2017-08-08 | $19.19 | $19.61 | $18.41 | $18.69 | $18.24 | 25,662,300 |
| 2017-08-07 | $18.19 | $18.19 | $17.91 | $18.19 | $17.75 | 6,440,270 |
| 2017-08-04 | $16.54 | $16.54 | $16.54 | $16.54 | $16.14 | 358,140 |
| 2017-08-03 | $15.04 | $15.04 | $15.04 | $15.04 | $14.68 | 118,030 |
| 2017-08-02 | $13.67 | $13.67 | $13.67 | $13.67 | $13.34 | 96,620 |
| 2017-08-01 | $12.43 | $12.43 | $12.43 | $12.43 | $12.13 | 79,350 |
| 2017-07-31 | $11.30 | $11.30 | $11.30 | $11.30 | $11.03 | 70,450 |
| 2017-07-28 | $10.27 | $10.27 | $10.27 | $10.27 | $10.02 | 40,460 |
| 2017-07-27 | $9.34 | $9.34 | $9.34 | $9.34 | $9.12 | 32,460 |
| 2017-07-26 | $8.49 | $8.49 | $8.49 | $8.49 | $8.29 | 19,430 |
| 2017-07-25 | $7.72 | $7.72 | $7.72 | $7.72 | $7.54 | 20,840 |
| 2017-07-24 | $7.02 | $7.02 | $7.02 | $7.02 | $6.85 | 10,480 |
| 2017-07-21 | $6.38 | $6.38 | $6.38 | $6.38 | $6.23 | 2,450 |
| 2017-07-20 | $5.80 | $5.80 | $5.80 | $5.80 | $5.66 | 2,350 |
| 2017-07-19 | $4.39 | $5.27 | $4.39 | $5.27 | $5.14 | 15,900 |
Shenzhen Institute Of Building Research Company Ltd (300675) News Headlines
Recent Shenzhen Institute Of Building Research Company Ltd (300675) News
Similar Companies to Shenzhen Institute Of Building Research Company Ltd (300675) 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 | -- | -- | -- |