Jiangsu Canlon Building Materials Company Ltd (300715) Exchange: SHE
Data as of July 17, 2025
$9.60 ($0.03) 0.31%
Jiangsu Canlon Building Materials Company Ltd - Daily Information
Click for more stock information on Jiangsu Canlon Building Materials Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $9.56 |
| Previous Close | $9.60 |
| High | $9.64 |
| Low | $9.43 |
| Adjusted Open | $9.56 |
| Previous Adjusted Close | $9.60 |
| Adjusted High | $9.64 |
| Adjusted Low | $9.43 |
About Jiangsu Canlon Building Materials Company Ltd (300715)
Invest in Jiangsu Canlon Building Materials Company Ltd (300715)
Historical Stock Data for Jiangsu Canlon Building Materials Company Ltd (300715)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-30 | $9.56 | $9.64 | $9.43 | $9.60 | $9.60 | 2,729,900 |
| 2025-05-29 | $9.56 | $9.58 | $9.35 | $9.57 | $9.57 | 3,471,800 |
| 2025-05-28 | $9.65 | $9.74 | $9.48 | $9.52 | $9.52 | 1,924,600 |
| 2025-05-27 | $9.76 | $9.76 | $9.51 | $9.69 | $9.69 | 2,532,600 |
| 2025-05-26 | $9.61 | $9.85 | $9.61 | $9.76 | $9.76 | 2,052,910 |
| 2025-05-23 | $9.85 | $9.97 | $9.69 | $9.70 | $9.70 | 3,496,350 |
| 2025-05-22 | $10.45 | $10.45 | $9.83 | $9.86 | $9.86 | 6,992,700 |
| 2025-05-21 | $10.17 | $10.55 | $10.00 | $10.54 | $10.54 | 5,524,800 |
| 2025-05-20 | $10.26 | $10.27 | $10.01 | $10.12 | $10.12 | 2,001,900 |
| 2025-05-19 | $10.20 | $10.34 | $10.10 | $10.21 | $10.21 | 2,410,480 |
| 2025-05-16 | $10.10 | $10.18 | $10.04 | $10.11 | $10.11 | 2,706,410 |
| 2025-05-15 | $10.28 | $10.30 | $10.05 | $10.10 | $10.10 | 3,618,970 |
| 2025-05-14 | $10.36 | $10.45 | $10.21 | $10.23 | $10.23 | 2,892,700 |
| 2025-05-13 | $10.77 | $10.90 | $10.36 | $10.40 | $10.40 | 3,465,700 |
| 2025-05-12 | $10.85 | $10.93 | $10.62 | $10.71 | $10.71 | 2,858,900 |
| 2025-05-09 | $10.87 | $10.95 | $10.54 | $10.71 | $10.71 | 3,266,200 |
| 2025-05-08 | $10.71 | $10.99 | $10.63 | $10.90 | $10.90 | 3,766,700 |
| 2025-05-07 | $10.74 | $11.09 | $10.56 | $10.74 | $10.74 | 4,817,680 |
| 2025-05-06 | $10.73 | $10.88 | $10.41 | $10.62 | $10.62 | 4,769,800 |
| 2025-04-30 | $10.69 | $10.83 | $10.59 | $10.69 | $10.69 | 2,620,700 |
| 2025-04-29 | $10.72 | $10.84 | $10.59 | $10.69 | $10.69 | 2,950,760 |
| 2025-04-28 | $10.75 | $10.93 | $10.62 | $10.70 | $10.70 | 2,911,150 |
| 2025-04-25 | $10.98 | $11.12 | $10.76 | $10.82 | $10.82 | 3,672,340 |
| 2025-04-24 | $11.51 | $11.55 | $10.90 | $10.99 | $10.99 | 6,888,730 |
| 2025-04-23 | $11.32 | $11.79 | $11.16 | $11.40 | $11.40 | 8,291,430 |
| 2025-04-22 | $11.00 | $11.40 | $10.88 | $11.16 | $11.16 | 7,678,440 |
| 2025-04-21 | $9.98 | $11.16 | $9.98 | $11.09 | $11.09 | 9,645,160 |
| 2025-04-18 | $10.06 | $10.20 | $9.95 | $10.09 | $10.09 | 4,019,700 |
| 2025-04-17 | $9.70 | $10.30 | $9.68 | $10.06 | $10.06 | 4,264,960 |
| 2025-04-16 | $10.03 | $10.19 | $9.63 | $9.78 | $9.78 | 5,374,240 |
| 2025-04-15 | $10.10 | $10.56 | $9.80 | $9.96 | $9.96 | 5,818,940 |
| 2025-04-14 | $9.95 | $10.02 | $9.66 | $9.93 | $9.93 | 4,019,230 |
| 2025-04-11 | $9.56 | $9.93 | $9.44 | $9.64 | $9.64 | 4,412,600 |
| 2025-04-10 | $9.31 | $9.76 | $9.31 | $9.50 | $9.50 | 6,076,400 |
| 2025-04-09 | $8.99 | $9.30 | $8.02 | $9.21 | $9.21 | 9,374,980 |
| 2025-04-08 | $9.21 | $9.69 | $8.87 | $9.11 | $9.11 | 9,996,100 |
| 2025-04-07 | $9.64 | $10.39 | $8.87 | $8.97 | $8.97 | 14,824,260 |
| 2025-04-03 | $13.01 | $13.18 | $11.04 | $11.08 | $11.08 | 20,416,750 |
| 2025-04-02 | $11.26 | $13.36 | $11.26 | $12.87 | $12.87 | 14,660,560 |
| 2025-04-01 | $10.76 | $11.43 | $10.76 | $11.41 | $11.41 | 8,108,700 |
| 2025-03-31 | $10.14 | $10.85 | $10.00 | $10.80 | $10.80 | 5,105,060 |
| 2025-03-28 | $10.23 | $10.41 | $10.14 | $10.14 | $10.14 | 2,099,030 |
| 2025-03-27 | $10.30 | $10.46 | $10.12 | $10.21 | $10.21 | 2,449,300 |
| 2025-03-26 | $10.11 | $10.46 | $10.08 | $10.30 | $10.30 | 2,980,990 |
| 2025-03-25 | $10.41 | $10.44 | $10.04 | $10.08 | $10.08 | 4,004,920 |
| 2025-03-24 | $10.59 | $10.74 | $10.23 | $10.42 | $10.42 | 4,397,310 |
| 2025-03-21 | $11.02 | $11.09 | $10.59 | $10.60 | $10.60 | 6,230,310 |
| 2025-03-20 | $10.57 | $11.35 | $10.57 | $11.09 | $11.09 | 7,923,880 |
| 2025-03-19 | $10.74 | $10.76 | $10.46 | $10.57 | $10.57 | 5,038,800 |
| 2025-03-18 | $10.41 | $10.78 | $10.33 | $10.74 | $10.74 | 5,391,940 |
| 2025-03-17 | $10.49 | $10.79 | $10.23 | $10.40 | $10.40 | 5,856,720 |
| 2025-03-14 | $10.70 | $10.81 | $10.06 | $10.22 | $10.22 | 8,129,020 |
| 2025-03-13 | $10.60 | $10.78 | $10.45 | $10.69 | $10.69 | 5,909,510 |
| 2025-03-12 | $10.91 | $11.15 | $10.44 | $10.59 | $10.59 | 8,335,000 |
| 2025-03-11 | $10.00 | $11.09 | $9.94 | $10.87 | $10.87 | 11,291,010 |
| 2025-03-10 | $9.91 | $10.35 | $9.85 | $10.20 | $10.20 | 6,704,110 |
| 2025-03-07 | $9.85 | $10.30 | $9.80 | $9.92 | $9.92 | 8,467,310 |
| 2025-03-06 | $9.90 | $10.00 | $9.71 | $9.88 | $9.88 | 7,721,050 |
| 2025-03-05 | $9.55 | $10.52 | $9.41 | $9.88 | $9.88 | 10,963,100 |
| 2025-03-04 | $9.45 | $9.67 | $9.36 | $9.56 | $9.56 | 5,150,960 |
| 2025-03-03 | $9.19 | $9.63 | $9.15 | $9.50 | $9.50 | 7,230,940 |
| 2025-02-28 | $9.44 | $9.46 | $9.11 | $9.19 | $9.19 | 4,976,730 |
| 2025-02-27 | $9.56 | $9.73 | $9.33 | $9.44 | $9.44 | 5,485,160 |
| 2025-02-26 | $9.20 | $9.75 | $9.20 | $9.57 | $9.57 | 9,508,660 |
| 2025-02-25 | $9.20 | $9.38 | $9.15 | $9.23 | $9.23 | 5,006,960 |
| 2025-02-24 | $9.18 | $9.49 | $9.00 | $9.31 | $9.31 | 7,719,000 |
| 2025-02-20 | $9.30 | $9.44 | $9.11 | $9.18 | $9.18 | 7,003,140 |
| 2025-02-19 | $9.60 | $9.60 | $9.14 | $9.39 | $9.39 | 9,660,450 |
| 2025-02-18 | $9.13 | $9.58 | $8.94 | $9.43 | $9.43 | 20,112,660 |
| 2025-02-17 | $8.17 | $9.15 | $8.17 | $9.14 | $9.14 | 16,312,600 |
| 2025-02-14 | $8.22 | $8.26 | $8.10 | $8.17 | $8.17 | 5,547,680 |
| 2025-02-13 | $8.34 | $8.47 | $8.24 | $8.25 | $8.25 | 6,783,590 |
| 2025-02-12 | $8.20 | $8.39 | $8.18 | $8.35 | $8.35 | 6,262,220 |
| 2025-02-11 | $8.42 | $8.42 | $8.03 | $8.26 | $8.26 | 6,893,100 |
| 2025-02-10 | $8.27 | $8.44 | $8.16 | $8.42 | $8.42 | 7,111,690 |
| 2025-02-07 | $8.30 | $8.41 | $8.12 | $8.22 | $8.22 | 9,497,840 |
| 2025-02-06 | $8.07 | $8.35 | $7.99 | $8.33 | $8.33 | 9,535,140 |
| 2025-02-05 | $8.77 | $8.85 | $8.06 | $8.10 | $8.10 | 12,322,790 |
| 2025-01-27 | $8.79 | $8.88 | $8.31 | $8.72 | $8.72 | 11,446,490 |
| 2025-01-24 | $8.84 | $9.24 | $8.66 | $8.70 | $8.70 | 16,769,580 |
| 2025-01-23 | $9.40 | $9.77 | $9.00 | $9.01 | $9.01 | 21,049,370 |
| 2025-01-22 | $8.74 | $9.50 | $8.64 | $9.03 | $9.03 | 22,462,120 |
| 2025-01-21 | $8.34 | $8.88 | $8.24 | $8.82 | $8.82 | 17,731,020 |
| 2025-01-20 | $8.37 | $8.44 | $8.15 | $8.34 | $8.34 | 9,124,050 |
| 2025-01-17 | $8.47 | $8.55 | $8.14 | $8.29 | $8.29 | 13,828,360 |
| 2025-01-16 | $8.45 | $8.77 | $8.36 | $8.62 | $8.62 | 17,257,240 |
| 2025-01-15 | $8.70 | $9.08 | $8.30 | $8.48 | $8.48 | 18,911,480 |
| 2025-01-14 | $8.56 | $9.00 | $8.50 | $8.95 | $8.95 | 24,969,530 |
| 2025-01-13 | $9.17 | $9.28 | $8.45 | $8.56 | $8.56 | 28,465,290 |
| 2025-01-09 | $10.99 | $11.69 | $10.77 | $11.69 | $11.69 | 53,183,960 |
| 2025-01-08 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 7,509,370 |
| 2025-01-07 | $7.79 | $8.29 | $7.55 | $8.12 | $8.12 | 16,500,400 |
| 2025-01-06 | $7.51 | $8.48 | $7.27 | $7.75 | $7.75 | 20,106,750 |
| 2025-01-03 | $7.11 | $7.48 | $6.72 | $7.48 | $7.48 | 13,651,550 |
| 2025-01-02 | $7.50 | $7.63 | $7.03 | $7.08 | $7.08 | 13,183,640 |
| 2024-12-31 | $7.11 | $7.53 | $7.06 | $7.42 | $7.42 | 15,938,590 |
| 2024-12-30 | $6.80 | $7.33 | $6.57 | $7.12 | $7.12 | 10,774,450 |
| 2024-12-27 | $7.18 | $7.18 | $6.78 | $6.87 | $6.87 | 11,079,060 |
| 2024-12-26 | $6.50 | $7.16 | $6.41 | $7.01 | $7.01 | 18,322,230 |
| 2024-12-25 | $6.72 | $6.72 | $6.40 | $6.49 | $6.49 | 3,409,460 |
| 2024-12-24 | $6.80 | $6.84 | $6.59 | $6.70 | $6.70 | 3,156,260 |
| 2024-12-23 | $7.24 | $7.24 | $6.67 | $6.72 | $6.72 | 4,775,600 |
| 2024-12-20 | $7.15 | $7.26 | $7.06 | $7.13 | $7.13 | 3,592,890 |
| 2024-12-19 | $7.20 | $7.27 | $7.04 | $7.17 | $7.17 | 3,768,200 |
| 2024-12-18 | $7.41 | $7.49 | $7.20 | $7.30 | $7.30 | 3,351,380 |
| 2024-12-17 | $7.82 | $7.83 | $7.32 | $7.38 | $7.38 | 4,980,500 |
| 2024-12-16 | $7.76 | $7.88 | $7.72 | $7.80 | $7.80 | 2,689,370 |
| 2024-12-13 | $7.95 | $7.99 | $7.72 | $7.77 | $7.77 | 3,205,660 |
| 2024-12-12 | $7.84 | $8.02 | $7.70 | $7.97 | $7.97 | 3,306,270 |
| 2024-12-11 | $7.68 | $7.82 | $7.68 | $7.81 | $7.81 | 2,561,500 |
| 2024-12-10 | $8.06 | $8.08 | $7.65 | $7.68 | $7.68 | 3,926,990 |
| 2024-12-09 | $7.73 | $7.84 | $7.60 | $7.74 | $7.74 | 2,925,360 |
| 2024-12-06 | $7.59 | $7.76 | $7.53 | $7.73 | $7.73 | 3,838,400 |
| 2024-12-05 | $7.45 | $7.61 | $7.40 | $7.55 | $7.55 | 2,120,080 |
| 2024-12-04 | $7.69 | $7.69 | $7.42 | $7.47 | $7.47 | 3,030,770 |
| 2024-12-03 | $7.64 | $7.70 | $7.56 | $7.66 | $7.66 | 2,544,820 |
| 2024-12-02 | $7.52 | $7.69 | $7.52 | $7.64 | $7.64 | 3,267,610 |
| 2024-11-29 | $7.49 | $7.57 | $7.37 | $7.49 | $7.49 | 2,490,540 |
| 2024-11-28 | $7.37 | $7.55 | $7.33 | $7.46 | $7.46 | 2,244,800 |
| 2024-11-27 | $7.30 | $7.40 | $7.04 | $7.37 | $7.37 | 2,935,150 |
| 2024-11-26 | $7.38 | $7.44 | $7.28 | $7.30 | $7.30 | 1,766,740 |
| 2024-11-25 | $7.23 | $7.39 | $7.20 | $7.37 | $7.37 | 2,526,080 |
| 2024-11-22 | $7.50 | $7.58 | $7.20 | $7.21 | $7.21 | 3,201,200 |
| 2024-11-21 | $7.51 | $7.61 | $7.41 | $7.54 | $7.54 | 2,297,000 |
| 2024-11-20 | $7.36 | $7.61 | $7.25 | $7.53 | $7.53 | 2,850,240 |
| 2024-11-19 | $7.23 | $7.40 | $7.17 | $7.40 | $7.40 | 2,554,100 |
| 2024-11-18 | $7.57 | $7.66 | $7.15 | $7.19 | $7.19 | 4,241,900 |
| 2024-11-15 | $7.61 | $7.72 | $7.35 | $7.35 | $7.35 | 3,887,700 |
| 2024-11-14 | $7.91 | $7.95 | $7.62 | $7.62 | $7.62 | 2,797,300 |
| 2024-11-13 | $7.85 | $7.98 | $7.70 | $7.88 | $7.88 | 2,841,040 |
| 2024-11-12 | $7.99 | $8.13 | $7.79 | $7.89 | $7.89 | 4,923,040 |
| 2024-11-11 | $7.87 | $7.95 | $7.76 | $7.94 | $7.94 | 3,254,420 |
| 2024-11-08 | $8.08 | $8.19 | $7.80 | $7.84 | $7.84 | 4,215,500 |
| 2024-11-07 | $7.65 | $8.00 | $7.65 | $7.96 | $7.96 | 3,518,840 |
| 2024-11-06 | $7.68 | $7.85 | $7.56 | $7.76 | $7.76 | 3,981,960 |
| 2024-11-05 | $7.48 | $7.75 | $7.48 | $7.60 | $7.60 | 3,736,980 |
| 2024-11-04 | $7.34 | $7.49 | $7.27 | $7.48 | $7.48 | 2,410,040 |
| 2024-11-01 | $7.80 | $7.80 | $7.35 | $7.36 | $7.36 | 4,324,660 |
| 2024-10-31 | $7.68 | $7.92 | $7.65 | $7.75 | $7.75 | 3,954,220 |
| 2024-10-30 | $7.61 | $7.86 | $7.57 | $7.64 | $7.64 | 3,063,720 |
| 2024-10-29 | $7.92 | $7.95 | $7.57 | $7.61 | $7.61 | 3,217,800 |
| 2024-10-28 | $7.80 | $7.93 | $7.77 | $7.92 | $7.92 | 3,993,020 |
| 2024-10-25 | $7.50 | $7.83 | $7.49 | $7.78 | $7.78 | 5,791,680 |
| 2024-10-24 | $7.50 | $7.60 | $7.39 | $7.49 | $7.49 | 3,614,340 |
| 2024-10-23 | $7.64 | $7.80 | $7.59 | $7.66 | $7.66 | 4,826,710 |
| 2024-10-22 | $7.63 | $7.69 | $7.54 | $7.68 | $7.68 | 4,702,960 |
| 2024-10-21 | $7.79 | $7.80 | $7.52 | $7.65 | $7.65 | 7,765,430 |
| 2024-10-18 | $7.82 | $7.98 | $7.53 | $7.80 | $7.80 | 8,556,010 |
| 2024-10-17 | $8.19 | $8.89 | $7.87 | $7.89 | $7.89 | 9,557,700 |
| 2024-10-16 | $7.81 | $8.30 | $7.76 | $8.28 | $8.28 | 7,329,030 |
| 2024-10-15 | $7.85 | $8.60 | $7.71 | $7.92 | $7.92 | 8,951,350 |
| 2024-10-14 | $7.29 | $8.08 | $7.22 | $7.94 | $7.94 | 7,120,750 |
| 2024-10-11 | $7.50 | $7.52 | $7.08 | $7.19 | $7.19 | 2,938,510 |
| 2024-10-10 | $7.25 | $7.83 | $7.25 | $7.57 | $7.57 | 4,837,140 |
| 2024-10-09 | $8.20 | $8.28 | $7.24 | $7.25 | $7.25 | 7,045,300 |
| 2024-10-08 | $9.49 | $9.49 | $8.02 | $8.63 | $8.63 | 8,579,990 |
| 2024-09-30 | $7.50 | $8.01 | $7.05 | $8.00 | $8.00 | 8,722,990 |
| 2024-09-27 | $6.73 | $7.08 | $6.67 | $7.04 | $7.04 | 4,830,080 |
| 2024-09-26 | $6.24 | $6.62 | $6.20 | $6.61 | $6.61 | 3,337,660 |
| 2024-09-25 | $6.20 | $6.40 | $6.20 | $6.24 | $6.24 | 2,528,370 |
| 2024-09-24 | $5.99 | $6.19 | $5.99 | $6.15 | $6.15 | 2,424,900 |
| 2024-09-23 | $5.91 | $5.99 | $5.87 | $5.98 | $5.98 | 1,764,000 |
| 2024-09-20 | $6.20 | $6.20 | $5.87 | $5.92 | $5.92 | 2,473,740 |
| 2024-09-19 | $5.83 | $6.18 | $5.75 | $6.15 | $6.15 | 3,659,200 |
| 2024-09-18 | $6.24 | $6.24 | $5.67 | $5.80 | $5.80 | 3,237,570 |
| 2024-09-13 | $6.31 | $6.39 | $6.19 | $6.21 | $6.21 | 1,284,200 |
| 2024-09-12 | $6.35 | $6.46 | $6.29 | $6.30 | $6.30 | 1,229,500 |
| 2024-09-11 | $6.29 | $6.43 | $6.25 | $6.35 | $6.35 | 1,765,710 |
| 2024-09-10 | $6.31 | $6.31 | $6.17 | $6.27 | $6.27 | 1,526,780 |
| 2024-09-09 | $6.41 | $6.45 | $6.25 | $6.27 | $6.27 | 2,010,680 |
| 2024-09-06 | $6.68 | $6.73 | $6.46 | $6.48 | $6.48 | 2,177,600 |
| 2024-09-05 | $6.61 | $6.75 | $6.61 | $6.71 | $6.71 | 2,412,500 |
| 2024-09-04 | $6.80 | $6.97 | $6.61 | $6.68 | $6.68 | 3,829,130 |
| 2024-09-03 | $6.82 | $6.93 | $6.74 | $6.88 | $6.88 | 5,468,180 |
| 2024-09-02 | $6.48 | $7.20 | $6.41 | $7.01 | $7.01 | 7,846,630 |
| 2024-08-30 | $6.45 | $6.97 | $6.21 | $6.67 | $6.67 | 6,109,750 |
| 2024-08-29 | $6.43 | $6.47 | $6.26 | $6.46 | $6.46 | 2,748,050 |
| 2024-08-28 | $6.75 | $6.75 | $6.41 | $6.55 | $6.55 | 4,633,650 |
| 2024-08-27 | $6.26 | $6.92 | $6.13 | $6.79 | $6.79 | 4,475,140 |
| 2024-08-26 | $6.16 | $6.50 | $6.16 | $6.29 | $6.29 | 1,612,500 |
| 2024-08-23 | $6.13 | $6.22 | $6.08 | $6.15 | $6.15 | 674,740 |
| 2024-08-22 | $6.31 | $6.35 | $6.09 | $6.12 | $6.12 | 722,460 |
| 2024-08-21 | $6.33 | $6.38 | $6.23 | $6.29 | $6.29 | 712,300 |
| 2024-08-20 | $6.48 | $6.48 | $6.26 | $6.33 | $6.33 | 808,100 |
| 2024-08-19 | $6.53 | $6.54 | $6.38 | $6.44 | $6.44 | 793,500 |
| 2024-08-16 | $6.58 | $6.67 | $6.50 | $6.50 | $6.50 | 1,214,400 |
| 2024-08-15 | $6.36 | $6.64 | $6.36 | $6.57 | $6.57 | 1,360,100 |
| 2024-08-14 | $6.44 | $6.67 | $6.36 | $6.41 | $6.41 | 1,379,000 |
| 2024-08-13 | $6.31 | $6.51 | $6.19 | $6.40 | $6.40 | 785,610 |
| 2024-08-12 | $6.45 | $6.48 | $6.29 | $6.30 | $6.30 | 968,300 |
| 2024-08-09 | $6.57 | $6.59 | $6.39 | $6.40 | $6.40 | 1,027,700 |
| 2024-08-08 | $6.44 | $6.56 | $6.29 | $6.49 | $6.49 | 1,275,200 |
| 2024-08-07 | $6.35 | $6.48 | $6.30 | $6.44 | $6.44 | 954,400 |
| 2024-08-06 | $6.26 | $6.42 | $6.21 | $6.40 | $6.40 | 904,000 |
| 2024-08-05 | $6.37 | $6.47 | $6.22 | $6.24 | $6.24 | 1,108,400 |
| 2024-08-02 | $6.49 | $6.53 | $6.32 | $6.40 | $6.40 | 1,257,400 |
| 2024-08-01 | $6.54 | $6.58 | $6.46 | $6.49 | $6.49 | 922,300 |
| 2024-07-31 | $6.35 | $6.55 | $6.31 | $6.54 | $6.54 | 1,626,600 |
| 2024-07-30 | $6.22 | $6.39 | $6.18 | $6.37 | $6.37 | 1,239,980 |
| 2024-07-29 | $6.20 | $6.29 | $6.09 | $6.22 | $6.22 | 1,658,430 |
| 2024-07-26 | $6.19 | $6.31 | $6.08 | $6.13 | $6.13 | 1,669,000 |
| 2024-07-25 | $6.13 | $6.31 | $6.09 | $6.20 | $6.20 | 1,683,860 |
| 2024-07-24 | $6.28 | $6.29 | $6.05 | $6.08 | $6.08 | 943,700 |
| 2024-07-23 | $6.35 | $6.46 | $6.22 | $6.25 | $6.25 | 929,500 |
| 2024-07-22 | $6.37 | $6.43 | $6.30 | $6.37 | $6.37 | 1,073,440 |
| 2024-07-19 | $6.33 | $6.40 | $6.21 | $6.37 | $6.37 | 1,092,240 |
| 2024-07-18 | $6.46 | $6.46 | $6.29 | $6.32 | $6.32 | 1,087,800 |
| 2024-07-17 | $6.47 | $6.59 | $6.40 | $6.47 | $6.47 | 887,250 |
| 2024-07-16 | $6.68 | $6.75 | $6.49 | $6.52 | $6.52 | 834,590 |
| 2024-07-15 | $6.81 | $6.87 | $6.66 | $6.69 | $6.69 | 895,440 |
| 2024-07-12 | $6.91 | $7.05 | $6.85 | $6.88 | $6.88 | 1,043,800 |
| 2024-07-11 | $6.69 | $6.86 | $6.67 | $6.86 | $6.86 | 1,277,320 |
| 2024-07-10 | $6.65 | $6.70 | $6.55 | $6.60 | $6.60 | 959,400 |
| 2024-07-09 | $6.80 | $6.80 | $6.52 | $6.66 | $6.66 | 1,436,810 |
| 2024-07-08 | $7.09 | $7.11 | $6.73 | $6.82 | $6.82 | 1,271,960 |
| 2024-07-05 | $7.07 | $7.13 | $6.94 | $7.10 | $7.10 | 596,390 |
| 2024-07-04 | $7.34 | $7.38 | $7.06 | $7.09 | $7.09 | 819,900 |
| 2024-07-03 | $7.33 | $7.41 | $7.28 | $7.35 | $7.35 | 706,600 |
| 2024-07-02 | $7.29 | $7.37 | $7.24 | $7.33 | $7.33 | 795,930 |
| 2024-07-01 | $7.14 | $7.34 | $7.05 | $7.28 | $7.28 | 1,464,700 |
| 2024-06-28 | $7.20 | $7.21 | $7.01 | $7.20 | $7.20 | 1,219,800 |
| 2024-06-27 | $7.35 | $7.43 | $7.16 | $7.18 | $7.18 | 672,870 |
| 2024-06-26 | $7.23 | $7.40 | $7.15 | $7.37 | $7.37 | 808,400 |
| 2024-06-25 | $7.09 | $7.40 | $7.09 | $7.30 | $7.30 | 1,148,800 |
| 2024-06-24 | $7.37 | $7.37 | $7.07 | $7.08 | $7.08 | 762,400 |
| 2024-06-21 | $7.32 | $7.44 | $7.28 | $7.38 | $7.38 | 548,300 |
| 2024-06-20 | $7.54 | $7.54 | $7.33 | $7.34 | $7.34 | 1,152,080 |
| 2024-06-19 | $7.66 | $7.74 | $7.53 | $7.53 | $7.53 | 972,090 |
| 2024-06-18 | $7.74 | $7.83 | $7.65 | $7.70 | $7.70 | 1,060,010 |
| 2024-06-17 | $7.96 | $7.96 | $7.74 | $7.76 | $7.76 | 982,440 |
| 2024-06-14 | $8.07 | $8.11 | $7.84 | $8.00 | $8.00 | 972,940 |
| 2024-06-13 | $8.15 | $8.19 | $7.87 | $8.19 | $8.19 | 1,050,810 |
| 2024-06-12 | $8.06 | $8.20 | $8.01 | $8.20 | $8.20 | 894,840 |
| 2024-06-11 | $8.30 | $8.30 | $7.83 | $8.07 | $8.07 | 1,669,150 |
| 2024-06-07 | $7.99 | $8.35 | $7.80 | $8.35 | $8.35 | 1,906,580 |
| 2024-06-06 | $8.17 | $8.27 | $7.56 | $8.00 | $8.00 | 2,468,520 |
| 2024-06-05 | $8.42 | $8.42 | $8.12 | $8.12 | $8.12 | 975,510 |
| 2024-06-04 | $8.33 | $8.57 | $8.09 | $8.43 | $8.43 | 1,654,500 |
| 2024-06-03 | $8.56 | $8.65 | $8.22 | $8.32 | $8.32 | 1,310,900 |
| 2024-05-31 | $8.53 | $8.63 | $8.45 | $8.54 | $8.54 | 882,400 |
| 2024-05-30 | $8.65 | $8.67 | $8.45 | $8.52 | $8.52 | 1,178,960 |
| 2024-05-29 | $8.61 | $8.91 | $8.59 | $8.70 | $8.70 | 1,457,340 |
| 2024-05-28 | $8.86 | $8.86 | $8.55 | $8.57 | $8.57 | 1,401,280 |
| 2024-05-27 | $9.07 | $9.07 | $8.60 | $8.79 | $8.79 | 2,230,620 |
| 2024-05-24 | $9.31 | $9.38 | $9.05 | $9.06 | $9.06 | 1,444,900 |
| 2024-05-23 | $9.60 | $9.78 | $9.35 | $9.41 | $9.41 | 2,520,740 |
| 2024-05-22 | $9.53 | $9.99 | $9.53 | $9.74 | $9.74 | 3,675,700 |
| 2024-05-21 | $9.82 | $9.96 | $9.50 | $9.59 | $9.59 | 4,898,780 |
| 2024-05-20 | $9.65 | $10.36 | $9.46 | $9.99 | $9.99 | 9,368,310 |
| 2024-05-17 | $9.15 | $9.83 | $9.00 | $9.70 | $9.70 | 5,146,860 |
| 2024-05-16 | $8.63 | $9.30 | $8.52 | $9.16 | $9.16 | 2,756,950 |
| 2024-05-15 | $8.60 | $8.79 | $8.47 | $8.63 | $8.63 | 956,350 |
| 2024-05-14 | $8.51 | $8.65 | $8.42 | $8.59 | $8.59 | 1,304,900 |
| 2024-05-13 | $8.78 | $8.78 | $8.45 | $8.51 | $8.51 | 1,468,300 |
| 2024-05-10 | $9.04 | $9.18 | $8.79 | $8.84 | $8.84 | 1,227,800 |
| 2024-05-09 | $8.80 | $9.04 | $8.77 | $8.97 | $8.97 | 862,060 |
| 2024-05-08 | $9.00 | $9.09 | $8.77 | $8.81 | $8.81 | 897,040 |
| 2024-05-07 | $8.79 | $8.99 | $8.79 | $8.97 | $8.97 | 1,010,240 |
| 2024-05-06 | $8.68 | $8.94 | $8.68 | $8.89 | $8.89 | 1,053,400 |
| 2024-04-30 | $8.74 | $8.80 | $8.60 | $8.67 | $8.67 | 984,800 |
| 2024-04-29 | $8.35 | $8.81 | $8.27 | $8.79 | $8.79 | 1,700,320 |
| 2024-04-26 | $8.27 | $8.33 | $8.10 | $8.32 | $8.32 | 1,153,500 |
| 2024-04-25 | $8.10 | $8.38 | $8.05 | $8.38 | $8.38 | 1,356,000 |
| 2024-04-24 | $8.15 | $8.28 | $8.02 | $8.13 | $8.13 | 1,118,970 |
| 2024-04-23 | $8.25 | $8.25 | $8.07 | $8.12 | $8.12 | 1,271,800 |
| 2024-04-22 | $8.05 | $8.27 | $7.92 | $8.27 | $8.27 | 1,284,650 |
| 2024-04-19 | $8.28 | $8.43 | $8.13 | $8.20 | $8.20 | 1,112,330 |
| 2024-04-18 | $8.41 | $8.55 | $8.20 | $8.40 | $8.40 | 1,557,450 |
| 2024-04-17 | $8.05 | $8.45 | $8.05 | $8.40 | $8.40 | 1,683,180 |
| 2024-04-16 | $8.75 | $8.75 | $7.91 | $8.12 | $8.12 | 3,075,980 |
| 2024-04-15 | $9.08 | $9.12 | $8.35 | $8.78 | $8.78 | 2,700,100 |
| 2024-04-12 | $9.31 | $9.35 | $9.06 | $9.10 | $9.10 | 1,074,640 |
| 2024-04-11 | $9.27 | $9.38 | $9.14 | $9.21 | $9.21 | 1,382,140 |
| 2024-04-10 | $9.41 | $9.43 | $9.14 | $9.20 | $9.20 | 1,440,450 |
| 2024-04-09 | $9.13 | $9.44 | $9.13 | $9.41 | $9.41 | 996,940 |
| 2024-04-08 | $9.48 | $9.57 | $9.13 | $9.14 | $9.14 | 1,652,620 |
| 2024-04-03 | $9.46 | $9.75 | $9.38 | $9.58 | $9.58 | 2,085,800 |
| 2024-04-02 | $9.42 | $9.51 | $9.33 | $9.47 | $9.47 | 1,646,260 |
| 2024-04-01 | $9.32 | $9.57 | $9.05 | $9.45 | $9.45 | 2,139,180 |
| 2024-03-29 | $8.88 | $9.00 | $8.81 | $8.97 | $8.97 | 1,162,780 |
| 2024-03-28 | $8.82 | $9.00 | $8.77 | $8.90 | $8.90 | 1,328,700 |
| 2024-03-27 | $9.17 | $9.20 | $8.85 | $8.85 | $8.85 | 1,188,100 |
| 2024-03-26 | $9.19 | $9.33 | $8.96 | $9.18 | $9.18 | 1,333,300 |
| 2024-03-25 | $9.34 | $9.46 | $9.16 | $9.18 | $9.18 | 1,517,120 |
| 2024-03-22 | $9.54 | $9.55 | $9.29 | $9.35 | $9.35 | 1,214,700 |
| 2024-03-21 | $9.50 | $9.60 | $9.34 | $9.54 | $9.54 | 1,331,760 |
| 2024-03-20 | $9.43 | $9.51 | $9.31 | $9.48 | $9.48 | 1,569,120 |
| 2024-03-19 | $9.47 | $9.47 | $9.27 | $9.42 | $9.42 | 1,449,930 |
| 2024-03-18 | $9.27 | $9.42 | $9.26 | $9.41 | $9.41 | 1,601,900 |
| 2024-03-15 | $9.12 | $9.25 | $9.05 | $9.24 | $9.24 | 1,295,000 |
| 2024-03-14 | $9.10 | $9.22 | $9.04 | $9.15 | $9.15 | 1,037,060 |
| 2024-03-13 | $9.27 | $9.29 | $9.05 | $9.14 | $9.14 | 1,400,960 |
| 2024-03-12 | $9.00 | $9.28 | $9.00 | $9.27 | $9.27 | 1,734,510 |
| 2024-03-11 | $8.90 | $9.05 | $8.78 | $9.05 | $9.05 | 1,033,560 |
| 2024-03-08 | $8.74 | $8.96 | $8.68 | $8.87 | $8.87 | 1,258,900 |
| 2024-03-07 | $8.99 | $9.09 | $8.78 | $8.78 | $8.78 | 1,004,000 |
| 2024-03-06 | $8.80 | $9.08 | $8.79 | $8.96 | $8.96 | 1,151,840 |
| 2024-03-05 | $9.16 | $9.16 | $8.88 | $8.89 | $8.89 | 1,245,400 |
| 2024-03-04 | $9.20 | $9.28 | $8.91 | $9.11 | $9.11 | 1,235,900 |
| 2024-03-01 | $9.28 | $9.34 | $9.07 | $9.20 | $9.20 | 1,276,460 |
| 2024-02-29 | $8.81 | $9.25 | $8.80 | $9.24 | $9.24 | 1,511,790 |
| 2024-02-28 | $9.52 | $9.75 | $8.88 | $8.96 | $8.96 | 2,216,700 |
| 2024-02-27 | $9.55 | $9.55 | $9.35 | $9.48 | $9.48 | 1,105,220 |
| 2024-02-26 | $9.38 | $9.60 | $9.25 | $9.44 | $9.44 | 1,439,060 |
| 2024-02-23 | $9.31 | $9.36 | $9.12 | $9.33 | $9.33 | 1,078,700 |
| 2024-02-22 | $9.24 | $9.35 | $9.12 | $9.29 | $9.29 | 1,177,400 |
| 2024-02-21 | $8.91 | $9.48 | $8.82 | $9.22 | $9.22 | 1,776,400 |
| 2024-02-20 | $9.14 | $9.14 | $8.70 | $8.96 | $8.96 | 1,185,080 |
| 2024-02-19 | $9.00 | $9.27 | $8.81 | $8.97 | $8.97 | 2,049,660 |
| 2024-02-08 | $9.33 | $9.33 | $8.36 | $9.19 | $9.19 | 3,615,300 |
| 2024-02-07 | $8.65 | $9.02 | $7.81 | $8.80 | $8.80 | 4,434,680 |
| 2024-02-06 | $8.07 | $8.79 | $6.52 | $8.55 | $8.55 | 4,544,870 |
| 2024-02-05 | $8.44 | $8.47 | $7.53 | $8.00 | $8.00 | 5,030,800 |
| 2024-02-02 | $9.30 | $9.32 | $8.20 | $8.52 | $8.52 | 2,911,900 |
| 2024-02-01 | $9.50 | $9.52 | $8.96 | $9.14 | $9.14 | 2,297,750 |
| 2024-01-31 | $9.78 | $10.14 | $9.37 | $9.67 | $9.67 | 2,032,300 |
| 2024-01-30 | $10.49 | $10.55 | $10.00 | $10.01 | $10.01 | 1,756,440 |
| 2024-01-29 | $11.19 | $11.36 | $10.47 | $10.53 | $10.53 | 1,806,700 |
| 2024-01-26 | $11.03 | $11.50 | $10.92 | $11.25 | $11.25 | 1,379,200 |
| 2024-01-25 | $10.44 | $11.05 | $10.43 | $11.03 | $11.03 | 1,173,300 |
| 2024-01-24 | $10.28 | $10.57 | $10.06 | $10.44 | $10.44 | 1,299,500 |
| 2024-01-23 | $10.33 | $10.36 | $9.99 | $10.30 | $10.30 | 1,419,130 |
| 2024-01-22 | $11.01 | $11.06 | $10.18 | $10.36 | $10.36 | 1,786,050 |
| 2024-01-19 | $11.39 | $11.39 | $11.03 | $11.06 | $11.06 | 888,120 |
| 2024-01-18 | $11.54 | $11.64 | $10.95 | $11.22 | $11.22 | 1,788,800 |
| 2024-01-17 | $11.70 | $11.78 | $11.52 | $11.54 | $11.54 | 1,047,000 |
| 2024-01-16 | $11.81 | $11.87 | $11.55 | $11.70 | $11.70 | 1,099,100 |
| 2024-01-15 | $11.78 | $11.78 | $11.52 | $11.75 | $11.75 | 1,301,500 |
| 2024-01-12 | $11.59 | $11.88 | $11.47 | $11.69 | $11.69 | 1,129,300 |
| 2024-01-11 | $11.70 | $11.70 | $11.34 | $11.57 | $11.57 | 1,034,300 |
| 2024-01-10 | $11.49 | $11.59 | $11.31 | $11.41 | $11.41 | 731,690 |
| 2024-01-09 | $11.34 | $11.65 | $11.30 | $11.49 | $11.49 | 954,100 |
| 2024-01-08 | $11.53 | $11.54 | $11.34 | $11.36 | $11.36 | 687,200 |
| 2024-01-05 | $11.64 | $11.77 | $11.49 | $11.55 | $11.55 | 882,100 |
| 2024-01-04 | $11.78 | $11.78 | $11.59 | $11.65 | $11.65 | 929,400 |
| 2024-01-03 | $11.64 | $11.81 | $11.62 | $11.70 | $11.70 | 1,154,600 |
| 2024-01-02 | $11.60 | $11.84 | $11.60 | $11.63 | $11.63 | 1,257,220 |
| 2024-01-01 | $11.66 | $11.66 | $11.66 | $11.66 | $11.66 | 0 |
| 2023-12-29 | $11.61 | $11.72 | $11.56 | $11.66 | $11.66 | 911,000 |
| 2023-12-28 | $11.15 | $11.57 | $11.03 | $11.56 | $11.56 | 1,026,210 |
| 2023-12-27 | $11.13 | $11.37 | $11.06 | $11.18 | $11.18 | 700,800 |
| 2023-12-26 | $11.20 | $11.26 | $11.09 | $11.22 | $11.22 | 823,380 |
| 2023-12-25 | $11.18 | $11.27 | $11.05 | $11.26 | $11.26 | 760,610 |
| 2023-12-22 | $11.41 | $11.41 | $11.15 | $11.21 | $11.21 | 1,062,100 |
| 2023-12-21 | $11.29 | $11.39 | $11.08 | $11.37 | $11.37 | 1,531,680 |
| 2023-12-20 | $11.45 | $11.54 | $11.29 | $11.29 | $11.29 | 570,050 |
| 2023-12-19 | $11.38 | $11.43 | $11.28 | $11.39 | $11.39 | 602,100 |
| 2023-12-18 | $11.56 | $11.67 | $11.34 | $11.37 | $11.37 | 1,047,750 |
| 2023-12-15 | $11.42 | $11.66 | $11.31 | $11.56 | $11.56 | 850,400 |
| 2023-12-14 | $11.53 | $11.61 | $11.42 | $11.42 | $11.42 | 755,300 |
| 2023-12-13 | $11.61 | $11.66 | $11.46 | $11.48 | $11.48 | 735,040 |
| 2023-12-12 | $11.66 | $11.67 | $11.48 | $11.66 | $11.66 | 1,071,280 |
| 2023-12-11 | $11.54 | $11.76 | $11.40 | $11.66 | $11.66 | 1,579,240 |
| 2023-12-08 | $12.12 | $12.12 | $11.66 | $11.70 | $11.70 | 1,471,320 |
| 2023-12-07 | $12.24 | $12.24 | $11.91 | $11.98 | $11.98 | 1,173,630 |
| 2023-12-06 | $12.15 | $12.35 | $12.13 | $12.20 | $12.20 | 874,580 |
| 2023-12-05 | $12.36 | $12.42 | $12.10 | $12.12 | $12.12 | 874,960 |
| 2023-12-04 | $12.36 | $12.42 | $12.17 | $12.41 | $12.41 | 1,110,260 |
| 2023-12-01 | $12.47 | $12.47 | $12.19 | $12.28 | $12.28 | 1,043,970 |
| 2023-11-30 | $12.46 | $12.53 | $12.26 | $12.34 | $12.34 | 1,068,700 |
| 2023-11-29 | $12.53 | $12.69 | $12.41 | $12.47 | $12.47 | 937,850 |
| 2023-11-28 | $12.53 | $12.69 | $12.45 | $12.66 | $12.66 | 967,990 |
| 2023-11-27 | $12.69 | $12.77 | $12.40 | $12.55 | $12.55 | 1,032,880 |
| 2023-11-24 | $12.69 | $12.84 | $12.54 | $12.61 | $12.61 | 739,580 |
| 2023-11-23 | $12.52 | $12.76 | $12.51 | $12.72 | $12.72 | 919,460 |
| 2023-11-22 | $12.70 | $12.80 | $12.56 | $12.56 | $12.56 | 759,220 |
| 2023-11-21 | $12.72 | $12.95 | $12.72 | $12.74 | $12.74 | 1,306,000 |
| 2023-11-20 | $12.65 | $12.75 | $12.35 | $12.74 | $12.74 | 1,317,480 |
| 2023-11-17 | $12.50 | $12.65 | $12.40 | $12.62 | $12.62 | 834,920 |
| 2023-11-16 | $12.84 | $12.88 | $12.55 | $12.57 | $12.57 | 1,282,940 |
| 2023-11-15 | $12.73 | $12.89 | $12.70 | $12.84 | $12.84 | 1,567,000 |
| 2023-11-14 | $12.68 | $12.78 | $12.56 | $12.77 | $12.77 | 984,710 |
| 2023-11-13 | $12.78 | $12.80 | $12.55 | $12.69 | $12.69 | 1,215,150 |
| 2023-11-10 | $12.85 | $12.85 | $12.61 | $12.74 | $12.74 | 815,940 |
| 2023-11-09 | $12.79 | $12.84 | $12.61 | $12.81 | $12.81 | 1,490,430 |
| 2023-11-08 | $12.82 | $12.82 | $12.58 | $12.68 | $12.68 | 997,200 |
| 2023-11-07 | $12.98 | $12.98 | $12.52 | $12.72 | $12.72 | 1,414,250 |
| 2023-11-06 | $12.63 | $12.83 | $12.40 | $12.82 | $12.82 | 1,431,780 |
| 2023-11-03 | $12.31 | $12.50 | $12.29 | $12.47 | $12.47 | 1,155,480 |
| 2023-11-02 | $12.58 | $12.58 | $12.28 | $12.30 | $12.30 | 1,387,680 |
| 2023-11-01 | $12.48 | $12.48 | $12.27 | $12.43 | $12.43 | 1,291,880 |
| 2023-10-31 | $12.61 | $12.62 | $12.26 | $12.37 | $12.37 | 2,450,780 |
| 2023-10-30 | $12.96 | $13.10 | $12.33 | $12.62 | $12.62 | 3,831,700 |
| 2023-10-27 | $13.00 | $13.11 | $12.60 | $13.02 | $13.02 | 2,139,300 |
| 2023-10-26 | $13.30 | $13.60 | $12.87 | $13.26 | $13.26 | 3,810,590 |
| 2023-10-25 | $13.06 | $13.65 | $12.90 | $13.46 | $13.46 | 4,152,490 |
| 2023-10-24 | $12.15 | $12.77 | $12.12 | $12.75 | $12.75 | 1,736,870 |
| 2023-10-23 | $12.39 | $12.39 | $12.00 | $12.10 | $12.10 | 1,455,660 |
| 2023-10-20 | $12.39 | $12.57 | $12.32 | $12.43 | $12.43 | 861,290 |
| 2023-10-19 | $12.32 | $12.72 | $12.25 | $12.50 | $12.50 | 1,025,440 |
| 2023-10-18 | $12.59 | $12.60 | $12.32 | $12.38 | $12.38 | 893,400 |
| 2023-10-17 | $12.80 | $12.82 | $12.52 | $12.58 | $12.58 | 1,172,160 |
| 2023-10-16 | $12.52 | $12.89 | $12.46 | $12.80 | $12.80 | 1,421,610 |
| 2023-10-13 | $12.68 | $12.73 | $12.50 | $12.54 | $12.54 | 1,068,720 |
| 2023-10-12 | $12.65 | $12.83 | $12.55 | $12.77 | $12.77 | 1,285,060 |
| 2023-10-11 | $12.56 | $12.68 | $12.54 | $12.64 | $12.64 | 885,360 |
| 2023-10-10 | $12.79 | $12.79 | $12.52 | $12.56 | $12.56 | 1,083,880 |
| 2023-10-09 | $12.86 | $12.86 | $12.53 | $12.59 | $12.59 | 1,870,670 |
| 2023-09-28 | $12.97 | $13.10 | $12.78 | $12.81 | $12.81 | 1,267,320 |
| 2023-09-27 | $12.89 | $13.09 | $12.88 | $12.97 | $12.97 | 1,310,540 |
| 2023-09-26 | $13.05 | $13.12 | $12.85 | $12.89 | $12.89 | 2,262,200 |
| 2023-09-25 | $13.44 | $13.44 | $12.63 | $13.05 | $13.05 | 3,608,080 |
| 2023-09-22 | $13.31 | $13.57 | $13.16 | $13.54 | $13.54 | 1,009,470 |
| 2023-09-21 | $13.31 | $13.40 | $13.22 | $13.31 | $13.31 | 887,240 |
| 2023-09-20 | $13.32 | $13.40 | $13.25 | $13.31 | $13.31 | 914,900 |
| 2023-09-19 | $13.41 | $13.46 | $13.29 | $13.32 | $13.32 | 879,200 |
| 2023-09-18 | $13.39 | $13.59 | $13.28 | $13.46 | $13.46 | 845,400 |
| 2023-09-15 | $13.55 | $13.65 | $13.32 | $13.43 | $13.43 | 919,000 |
| 2023-09-14 | $13.67 | $13.67 | $13.41 | $13.48 | $13.48 | 1,006,720 |
| 2023-09-13 | $13.80 | $14.01 | $13.62 | $13.70 | $13.70 | 1,234,640 |
| 2023-09-12 | $14.00 | $14.15 | $13.87 | $13.88 | $13.88 | 928,400 |
| 2023-09-11 | $13.91 | $14.12 | $13.66 | $13.99 | $13.99 | 1,753,640 |
| 2023-09-08 | $13.99 | $14.23 | $13.74 | $13.94 | $13.94 | 3,262,420 |
| 2023-09-07 | $13.83 | $14.37 | $13.72 | $14.02 | $14.02 | 4,370,200 |
| 2023-09-06 | $13.86 | $13.90 | $13.62 | $13.86 | $13.86 | 1,312,100 |
| 2023-09-05 | $13.74 | $13.90 | $13.66 | $13.85 | $13.85 | 2,129,730 |
| 2023-09-04 | $13.41 | $13.86 | $13.41 | $13.82 | $13.82 | 2,920,440 |
| 2023-09-01 | $13.36 | $13.63 | $13.29 | $13.40 | $13.40 | 2,221,900 |
| 2023-08-31 | $13.45 | $13.50 | $13.22 | $13.29 | $13.29 | 1,622,750 |
| 2023-08-30 | $13.36 | $13.57 | $13.28 | $13.39 | $13.39 | 1,986,590 |
| 2023-08-29 | $13.42 | $13.66 | $13.08 | $13.48 | $13.48 | 4,501,360 |
| 2023-08-28 | $13.90 | $14.19 | $13.48 | $13.65 | $13.65 | 2,564,320 |
| 2023-08-25 | $13.47 | $13.52 | $13.20 | $13.29 | $13.29 | 1,322,000 |
| 2023-08-24 | $13.54 | $13.59 | $13.25 | $13.38 | $13.38 | 1,204,760 |
| 2023-08-23 | $13.80 | $13.80 | $13.38 | $13.55 | $13.55 | 1,562,800 |
| 2023-08-22 | $13.70 | $13.81 | $13.51 | $13.73 | $13.73 | 1,841,700 |
| 2023-08-21 | $13.85 | $14.08 | $13.67 | $13.68 | $13.68 | 2,045,840 |
| 2023-08-18 | $14.10 | $14.25 | $13.93 | $13.93 | $13.93 | 1,265,800 |
| 2023-08-17 | $14.11 | $14.18 | $13.85 | $14.08 | $14.08 | 1,487,290 |
| 2023-08-16 | $14.16 | $14.34 | $13.95 | $14.11 | $14.11 | 1,716,300 |
| 2023-08-15 | $14.39 | $14.50 | $14.05 | $14.17 | $14.17 | 1,351,810 |
| 2023-08-14 | $14.33 | $14.40 | $14.06 | $14.38 | $14.38 | 1,517,160 |
| 2023-08-11 | $14.62 | $14.80 | $14.31 | $14.35 | $14.35 | 2,549,980 |
| 2023-08-10 | $14.67 | $14.78 | $14.57 | $14.63 | $14.63 | 1,644,100 |
| 2023-08-09 | $14.98 | $14.98 | $14.68 | $14.80 | $14.80 | 1,240,960 |
| 2023-08-08 | $14.87 | $15.01 | $14.68 | $14.79 | $14.79 | 1,653,800 |
| 2023-08-07 | $15.03 | $15.11 | $14.84 | $14.92 | $14.92 | 1,577,260 |
| 2023-08-04 | $15.29 | $15.48 | $15.04 | $15.11 | $15.11 | 2,294,080 |
| 2023-08-03 | $15.29 | $15.48 | $15.11 | $15.20 | $15.20 | 2,085,590 |
| 2023-08-02 | $15.19 | $15.61 | $15.19 | $15.39 | $15.39 | 3,027,600 |
| 2023-08-01 | $15.14 | $15.70 | $15.14 | $15.30 | $15.30 | 4,010,390 |
| 2023-07-31 | $15.55 | $15.86 | $15.12 | $15.35 | $15.35 | 4,890,340 |
| 2023-07-28 | $14.84 | $15.33 | $14.80 | $15.24 | $15.24 | 3,854,510 |
| 2023-07-27 | $14.90 | $15.08 | $14.70 | $14.91 | $14.91 | 2,712,880 |
| 2023-07-26 | $14.63 | $15.07 | $14.63 | $14.86 | $14.86 | 4,241,730 |
| 2023-07-25 | $14.25 | $14.89 | $14.25 | $14.72 | $14.72 | 4,261,900 |
| 2023-07-24 | $14.51 | $14.52 | $14.04 | $14.19 | $14.19 | 2,273,610 |
| 2023-07-21 | $14.29 | $14.48 | $14.18 | $14.29 | $14.29 | 1,775,520 |
| 2023-07-20 | $14.19 | $14.68 | $14.15 | $14.26 | $14.26 | 3,279,850 |
| 2023-07-19 | $13.82 | $14.20 | $13.82 | $14.20 | $14.20 | 1,857,470 |
| 2023-07-18 | $13.95 | $14.05 | $13.81 | $13.90 | $13.90 | 1,144,770 |
| 2023-07-17 | $14.04 | $14.14 | $13.80 | $13.98 | $13.98 | 1,498,580 |
| 2023-07-14 | $13.96 | $14.08 | $13.80 | $14.04 | $14.04 | 1,220,790 |
| 2023-07-13 | $13.98 | $14.14 | $13.91 | $13.97 | $13.97 | 907,110 |
| 2023-07-12 | $14.11 | $14.11 | $13.93 | $14.02 | $14.02 | 867,400 |
| 2023-07-11 | $14.02 | $14.11 | $13.95 | $14.05 | $14.05 | 918,300 |
| 2023-07-10 | $13.93 | $14.03 | $13.80 | $13.90 | $13.90 | 812,700 |
| 2023-07-07 | $13.92 | $13.95 | $13.72 | $13.82 | $13.82 | 1,168,480 |
| 2023-07-06 | $14.05 | $14.06 | $13.81 | $13.92 | $13.92 | 1,244,710 |
| 2023-07-05 | $14.16 | $14.20 | $13.91 | $13.94 | $13.94 | 1,349,600 |
| 2023-07-04 | $13.82 | $14.17 | $13.82 | $14.16 | $14.16 | 1,610,970 |
| 2023-07-03 | $14.19 | $14.41 | $13.91 | $13.94 | $13.94 | 2,097,600 |
| 2023-06-30 | $13.85 | $14.38 | $13.85 | $14.18 | $14.18 | 1,592,240 |
| 2023-06-29 | $14.24 | $14.24 | $13.88 | $14.05 | $14.05 | 1,395,610 |
| 2023-06-28 | $14.22 | $14.27 | $13.95 | $14.16 | $14.16 | 1,131,800 |
| 2023-06-27 | $13.82 | $14.28 | $13.78 | $14.22 | $14.22 | 1,236,740 |
| 2023-06-26 | $13.75 | $14.05 | $13.75 | $13.82 | $13.82 | 1,271,330 |
| 2023-06-21 | $13.99 | $14.24 | $13.89 | $13.90 | $13.90 | 1,074,100 |
| 2023-06-20 | $14.28 | $14.28 | $13.97 | $14.02 | $14.02 | 1,175,960 |
| 2023-06-19 | $14.39 | $14.47 | $14.15 | $14.16 | $14.16 | 996,540 |
| 2023-06-16 | $14.61 | $14.65 | $14.31 | $14.35 | $14.35 | 1,114,110 |
| 2023-06-15 | $14.50 | $14.60 | $14.41 | $14.54 | $14.54 | 1,299,930 |
| 2023-06-14 | $14.28 | $14.63 | $14.27 | $14.49 | $14.49 | 1,586,540 |
| 2023-06-13 | $14.22 | $14.38 | $14.20 | $14.29 | $14.29 | 1,116,480 |
| 2023-06-12 | $13.89 | $14.37 | $13.80 | $14.23 | $14.23 | 1,817,390 |
| 2023-06-09 | $14.09 | $14.28 | $13.98 | $13.98 | $13.98 | 1,580,730 |
| 2023-06-08 | $14.30 | $14.68 | $14.05 | $14.17 | $14.17 | 2,432,940 |
| 2023-06-07 | $13.74 | $14.19 | $13.67 | $14.10 | $14.10 | 2,675,720 |
| 2023-06-06 | $13.69 | $14.15 | $13.61 | $13.79 | $13.79 | 3,007,030 |
| 2023-06-05 | $14.70 | $14.70 | $13.09 | $13.74 | $13.74 | 6,479,980 |
| 2023-06-02 | $14.53 | $14.85 | $14.46 | $14.84 | $14.84 | 2,041,240 |
| 2023-06-01 | $14.75 | $14.84 | $14.39 | $14.51 | $14.51 | 1,456,560 |
| 2023-05-31 | $14.76 | $14.95 | $14.58 | $14.82 | $14.82 | 984,200 |
| 2023-05-30 | $14.59 | $14.90 | $14.53 | $14.78 | $14.78 | 1,490,250 |
| 2023-05-29 | $14.45 | $14.84 | $14.43 | $14.68 | $14.68 | 1,781,420 |
| 2023-05-26 | $14.87 | $14.97 | $14.38 | $14.48 | $14.48 | 1,497,510 |
| 2023-05-25 | $14.66 | $14.90 | $14.51 | $14.73 | $14.73 | 1,247,040 |
| 2023-05-24 | $14.66 | $14.83 | $14.38 | $14.76 | $14.76 | 1,966,320 |
| 2023-05-23 | $15.06 | $15.06 | $14.55 | $14.76 | $14.76 | 3,283,180 |
| 2023-05-22 | $14.06 | $15.11 | $14.05 | $15.09 | $15.09 | 5,173,200 |
| 2023-05-19 | $14.03 | $14.14 | $13.76 | $14.05 | $14.05 | 732,760 |
| 2023-05-18 | $14.19 | $14.19 | $13.88 | $13.97 | $13.97 | 931,960 |
| 2023-05-17 | $13.91 | $14.19 | $13.87 | $14.03 | $14.03 | 834,640 |
| 2023-05-16 | $14.08 | $14.16 | $13.86 | $13.91 | $13.91 | 1,112,980 |
| 2023-05-15 | $14.58 | $14.58 | $13.98 | $14.12 | $14.12 | 1,513,160 |
| 2023-05-12 | $14.62 | $14.73 | $14.45 | $14.55 | $14.55 | 706,780 |
| 2023-05-11 | $14.64 | $14.69 | $14.42 | $14.63 | $14.63 | 964,790 |
| 2023-05-10 | $14.71 | $14.72 | $14.36 | $14.42 | $14.42 | 990,920 |
| 2023-05-09 | $14.86 | $14.86 | $14.51 | $14.55 | $14.55 | 1,253,780 |
| 2023-05-08 | $14.82 | $15.00 | $14.74 | $14.77 | $14.77 | 1,363,090 |
| 2023-05-05 | $14.80 | $14.92 | $14.51 | $14.81 | $14.81 | 2,031,430 |
| 2023-05-04 | $14.50 | $15.18 | $14.37 | $14.80 | $14.80 | 3,374,110 |
| 2023-05-03 | $14.51 | $14.51 | $14.51 | $14.51 | $14.51 | 0 |
| 2023-05-02 | $14.51 | $14.51 | $14.51 | $14.51 | $14.51 | 0 |
| 2023-04-28 | $13.90 | $14.58 | $13.79 | $14.51 | $14.51 | 4,627,880 |
| 2023-04-27 | $13.51 | $13.89 | $13.30 | $13.63 | $13.63 | 1,305,030 |
| 2023-04-26 | $13.50 | $13.58 | $13.25 | $13.45 | $13.45 | 1,023,740 |
| 2023-04-25 | $13.95 | $14.07 | $13.37 | $13.50 | $13.50 | 1,460,920 |
| 2023-04-24 | $14.28 | $14.41 | $13.02 | $14.00 | $14.00 | 3,469,240 |
| 2023-04-21 | $14.46 | $14.58 | $14.25 | $14.49 | $14.49 | 1,990,390 |
| 2023-04-20 | $14.38 | $14.52 | $14.22 | $14.45 | $14.45 | 1,173,320 |
| 2023-04-19 | $14.58 | $14.70 | $14.36 | $14.41 | $14.41 | 1,197,110 |
| 2023-04-18 | $14.39 | $14.66 | $14.27 | $14.48 | $14.48 | 1,286,280 |
| 2023-04-17 | $14.24 | $14.45 | $14.20 | $14.40 | $14.40 | 1,170,790 |
| 2023-04-14 | $14.25 | $14.43 | $14.16 | $14.24 | $14.24 | 872,640 |
| 2023-04-13 | $14.46 | $14.55 | $14.20 | $14.25 | $14.25 | 1,250,490 |
| 2023-04-12 | $14.50 | $14.71 | $14.40 | $14.45 | $14.45 | 1,224,210 |
| 2023-04-11 | $14.32 | $14.59 | $14.13 | $14.28 | $14.28 | 1,842,120 |
| 2023-04-10 | $14.48 | $14.66 | $14.40 | $14.43 | $14.43 | 1,424,470 |
| 2023-04-07 | $14.80 | $14.80 | $14.29 | $14.54 | $14.54 | 1,295,900 |
| 2023-04-06 | $14.35 | $14.47 | $14.23 | $14.44 | $14.44 | 1,160,780 |
| 2023-04-05 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 0 |
| 2023-04-04 | $14.56 | $14.67 | $14.41 | $14.45 | $14.45 | 1,333,970 |
| 2023-04-03 | $14.38 | $14.69 | $14.11 | $14.60 | $14.60 | 2,322,920 |
| 2023-03-31 | $13.80 | $14.27 | $13.80 | $14.11 | $14.11 | 1,525,280 |
| 2023-03-30 | $13.54 | $13.92 | $13.38 | $13.81 | $13.81 | 1,493,120 |
| 2023-03-29 | $13.69 | $13.70 | $13.50 | $13.54 | $13.54 | 967,720 |
| 2023-03-28 | $13.85 | $14.04 | $13.67 | $13.69 | $13.69 | 1,126,400 |
| 2023-03-27 | $13.87 | $13.94 | $13.66 | $13.90 | $13.90 | 1,191,560 |
| 2023-03-24 | $14.00 | $14.00 | $13.75 | $13.81 | $13.81 | 1,298,260 |
| 2023-03-23 | $14.00 | $14.10 | $13.93 | $14.00 | $14.00 | 838,560 |
| 2023-03-22 | $14.00 | $14.16 | $13.97 | $14.06 | $14.06 | 648,720 |
| 2023-03-21 | $13.86 | $14.06 | $13.86 | $14.04 | $14.04 | 503,010 |
| 2023-03-20 | $13.88 | $14.02 | $13.83 | $13.86 | $13.86 | 951,170 |
| 2023-03-17 | $14.21 | $14.30 | $13.88 | $13.91 | $13.91 | 1,297,560 |
| 2023-03-16 | $14.31 | $14.46 | $14.06 | $14.08 | $14.08 | 1,324,340 |
| 2023-03-15 | $14.26 | $14.40 | $14.13 | $14.36 | $14.36 | 785,500 |
| 2023-03-14 | $14.50 | $14.57 | $14.10 | $14.13 | $14.13 | 1,543,260 |
| 2023-03-13 | $14.43 | $14.66 | $14.32 | $14.45 | $14.45 | 1,452,180 |
| 2023-03-10 | $14.48 | $14.68 | $14.31 | $14.43 | $14.43 | 1,541,160 |
| 2023-03-09 | $14.67 | $14.88 | $14.40 | $14.72 | $14.72 | 2,048,080 |
| 2023-03-08 | $14.28 | $14.86 | $14.25 | $14.61 | $14.61 | 3,407,560 |
| 2023-03-07 | $15.00 | $15.31 | $14.39 | $14.42 | $14.42 | 5,473,800 |
| 2023-03-06 | $15.66 | $16.31 | $14.91 | $15.00 | $15.00 | 6,685,600 |
| 2023-03-03 | $15.00 | $15.14 | $14.86 | $14.93 | $14.93 | 1,104,720 |
| 2023-03-02 | $15.13 | $15.31 | $15.00 | $15.00 | $15.00 | 1,169,900 |
| 2023-03-01 | $14.81 | $15.20 | $14.81 | $15.15 | $15.15 | 1,000,060 |
| 2023-02-28 | $15.00 | $15.10 | $14.85 | $15.03 | $15.03 | 912,700 |
| 2023-02-27 | $15.16 | $15.21 | $14.88 | $15.00 | $15.00 | 1,523,560 |
| 2023-02-24 | $15.46 | $15.46 | $15.01 | $15.14 | $15.14 | 1,584,660 |
| 2023-02-23 | $15.17 | $15.57 | $15.16 | $15.38 | $15.38 | 2,409,520 |
| 2023-02-22 | $15.37 | $15.38 | $15.09 | $15.18 | $15.18 | 1,562,400 |
| 2023-02-21 | $15.32 | $15.47 | $15.06 | $15.38 | $15.38 | 3,075,000 |
| 2023-02-20 | $14.70 | $15.30 | $14.40 | $15.20 | $15.20 | 4,991,880 |
| 2023-02-17 | $14.38 | $14.92 | $14.36 | $14.52 | $14.52 | 1,310,100 |
| 2023-02-16 | $14.79 | $14.98 | $14.35 | $14.45 | $14.45 | 1,977,180 |
| 2023-02-15 | $14.99 | $15.00 | $14.77 | $14.82 | $14.82 | 1,483,720 |
| 2023-02-14 | $14.99 | $15.18 | $14.85 | $14.93 | $14.93 | 2,058,390 |
| 2023-02-13 | $14.71 | $15.08 | $14.54 | $14.90 | $14.90 | 3,486,980 |
| 2023-02-10 | $14.67 | $14.71 | $14.38 | $14.45 | $14.45 | 1,471,960 |
| 2023-02-09 | $14.32 | $14.74 | $14.27 | $14.66 | $14.66 | 1,968,000 |
| 2023-02-08 | $14.61 | $14.77 | $14.36 | $14.40 | $14.40 | 1,035,340 |
| 2023-02-07 | $14.30 | $14.64 | $14.26 | $14.61 | $14.61 | 1,754,050 |
| 2023-02-06 | $14.19 | $14.37 | $14.10 | $14.26 | $14.26 | 1,039,800 |
| 2023-02-03 | $14.56 | $14.56 | $14.02 | $14.30 | $14.30 | 1,644,580 |
| 2023-02-02 | $14.50 | $14.56 | $14.30 | $14.56 | $14.56 | 1,525,010 |
| 2023-02-01 | $14.30 | $14.53 | $14.20 | $14.40 | $14.40 | 1,323,550 |
| 2023-01-31 | $14.31 | $14.46 | $14.13 | $14.30 | $14.30 | 1,933,310 |
| 2023-01-30 | $14.78 | $14.78 | $14.40 | $14.46 | $14.46 | 2,060,410 |
| 2023-01-20 | $14.43 | $14.78 | $14.32 | $14.66 | $14.66 | 1,544,600 |
| 2023-01-19 | $14.57 | $14.71 | $14.34 | $14.42 | $14.42 | 1,372,040 |
| 2023-01-18 | $14.92 | $15.00 | $14.55 | $14.60 | $14.60 | 1,770,060 |
| 2023-01-17 | $14.72 | $15.05 | $14.66 | $14.85 | $14.85 | 3,108,180 |
| 2023-01-16 | $14.44 | $14.72 | $14.32 | $14.67 | $14.67 | 2,023,470 |
| 2023-01-13 | $14.19 | $14.88 | $13.90 | $14.43 | $14.43 | 3,822,610 |
| 2023-01-12 | $13.88 | $14.07 | $13.87 | $13.97 | $13.97 | 717,220 |
| 2023-01-11 | $13.93 | $14.22 | $13.91 | $13.95 | $13.95 | 817,550 |
| 2023-01-10 | $14.03 | $14.11 | $13.89 | $13.99 | $13.99 | 782,700 |
| 2023-01-09 | $14.33 | $14.37 | $14.00 | $14.03 | $14.03 | 1,134,900 |
| 2023-01-06 | $14.17 | $14.34 | $14.10 | $14.18 | $14.18 | 1,076,860 |
| 2023-01-05 | $14.34 | $14.34 | $13.95 | $14.14 | $14.14 | 1,055,000 |
| 2023-01-04 | $13.54 | $14.23 | $13.52 | $14.04 | $14.04 | 2,320,830 |
| 2023-01-03 | $13.36 | $13.60 | $13.32 | $13.60 | $13.60 | 723,500 |
| 2023-01-02 | $13.45 | $13.45 | $13.45 | $13.45 | $13.45 | 0 |
| 2022-12-30 | $13.46 | $13.55 | $13.28 | $13.45 | $13.45 | 652,040 |
| 2022-12-29 | $13.53 | $13.57 | $13.15 | $13.35 | $13.35 | 1,761,420 |
| 2022-12-28 | $13.88 | $13.88 | $13.48 | $13.59 | $13.59 | 1,920,540 |
| 2022-12-27 | $13.92 | $13.93 | $13.73 | $13.87 | $13.87 | 923,940 |
| 2022-12-26 | $14.04 | $14.04 | $13.64 | $13.83 | $13.83 | 1,264,430 |
| 2022-12-23 | $14.10 | $14.12 | $13.75 | $13.95 | $13.95 | 1,023,500 |
| 2022-12-22 | $14.28 | $14.44 | $13.91 | $14.10 | $14.10 | 1,248,700 |
| 2022-12-21 | $14.12 | $14.22 | $14.00 | $14.12 | $14.12 | 958,060 |
| 2022-12-20 | $14.40 | $14.50 | $13.83 | $14.01 | $14.01 | 1,684,500 |
| 2022-12-19 | $14.85 | $15.00 | $14.26 | $14.60 | $14.60 | 1,799,500 |
| 2022-12-16 | $14.64 | $15.00 | $14.47 | $14.86 | $14.86 | 2,095,180 |
| 2022-12-15 | $14.57 | $14.94 | $14.37 | $14.71 | $14.71 | 1,286,440 |
| 2022-12-14 | $14.78 | $14.78 | $14.36 | $14.57 | $14.57 | 1,391,220 |
| 2022-12-13 | $14.65 | $14.80 | $14.53 | $14.69 | $14.69 | 1,679,060 |
| 2022-12-12 | $15.22 | $15.24 | $14.61 | $14.65 | $14.65 | 2,755,580 |
| 2022-12-09 | $15.15 | $15.33 | $14.75 | $15.11 | $15.11 | 3,388,100 |
| 2022-12-08 | $14.81 | $15.14 | $14.60 | $15.10 | $15.10 | 3,448,600 |
| 2022-12-07 | $14.65 | $14.83 | $14.53 | $14.80 | $14.80 | 1,363,140 |
| 2022-12-06 | $14.93 | $15.05 | $14.61 | $14.71 | $14.71 | 1,781,900 |
| 2022-12-05 | $14.85 | $15.09 | $14.81 | $14.85 | $14.85 | 1,482,600 |
| 2022-12-01 | $15.20 | $15.20 | $14.75 | $14.88 | $14.88 | 2,565,840 |
| 2022-11-30 | $15.10 | $15.36 | $14.92 | $15.02 | $15.02 | 3,502,220 |
| 2022-11-29 | $14.69 | $15.39 | $14.42 | $15.20 | $15.20 | 7,614,560 |
| 2022-11-28 | $14.22 | $14.48 | $14.04 | $14.20 | $14.20 | 2,198,600 |
| 2022-11-25 | $13.91 | $14.43 | $13.76 | $14.31 | $14.31 | 2,943,280 |
| 2022-11-24 | $13.77 | $14.06 | $13.72 | $13.86 | $13.86 | 1,151,180 |
| 2022-11-23 | $13.89 | $13.95 | $13.56 | $13.74 | $13.74 | 1,094,100 |
| 2022-11-22 | $14.12 | $14.32 | $13.80 | $13.89 | $13.89 | 1,883,160 |
| 2022-11-21 | $14.00 | $14.16 | $13.90 | $14.06 | $14.06 | 1,420,800 |
| 2022-11-18 | $14.42 | $14.42 | $14.13 | $14.16 | $14.16 | 1,443,800 |
| 2022-11-17 | $14.53 | $14.54 | $14.30 | $14.42 | $14.42 | 1,666,380 |
| 2022-11-16 | $14.75 | $14.86 | $14.51 | $14.54 | $14.54 | 3,065,230 |
| 2022-11-15 | $14.48 | $14.86 | $14.16 | $14.83 | $14.83 | 3,924,350 |
| 2022-11-14 | $14.60 | $15.10 | $14.41 | $14.46 | $14.46 | 6,046,740 |
| 2022-11-11 | $13.89 | $14.55 | $13.50 | $14.31 | $14.31 | 6,494,790 |
| 2022-11-10 | $13.49 | $13.56 | $13.22 | $13.53 | $13.53 | 1,336,610 |
| 2022-11-09 | $13.69 | $14.08 | $13.43 | $13.43 | $13.43 | 2,166,650 |
| 2022-11-08 | $13.90 | $13.90 | $13.62 | $13.68 | $13.68 | 1,112,670 |
| 2022-11-07 | $13.90 | $14.00 | $13.74 | $13.88 | $13.88 | 1,157,340 |
| 2022-11-04 | $13.50 | $13.94 | $13.31 | $13.92 | $13.92 | 2,342,010 |
| 2022-11-03 | $13.40 | $13.48 | $13.22 | $13.37 | $13.37 | 1,009,830 |
| 2022-11-02 | $13.50 | $13.60 | $13.35 | $13.48 | $13.48 | 1,652,080 |
| 2022-11-01 | $13.00 | $13.59 | $12.98 | $13.57 | $13.57 | 1,924,080 |
| 2022-10-31 | $12.98 | $13.24 | $12.84 | $12.97 | $12.97 | 1,199,380 |
| 2022-10-28 | $13.20 | $13.39 | $12.90 | $12.98 | $12.98 | 1,735,570 |
| 2022-10-27 | $13.81 | $13.81 | $13.35 | $13.40 | $13.40 | 1,837,690 |
| 2022-10-26 | $13.80 | $14.20 | $13.68 | $13.80 | $13.80 | 3,282,760 |
| 2022-10-25 | $14.60 | $14.83 | $13.81 | $14.26 | $14.26 | 5,218,980 |
| 2022-10-24 | $14.22 | $14.32 | $13.76 | $14.14 | $14.14 | 2,381,400 |
| 2022-10-21 | $14.39 | $14.47 | $14.07 | $14.23 | $14.23 | 1,333,500 |
| 2022-10-20 | $14.28 | $14.47 | $14.08 | $14.34 | $14.34 | 2,168,160 |
| 2022-10-19 | $13.70 | $14.46 | $13.55 | $14.28 | $14.28 | 3,210,280 |
| 2022-10-18 | $13.55 | $14.13 | $13.35 | $13.80 | $13.80 | 2,627,510 |
| 2022-10-17 | $13.41 | $13.54 | $13.20 | $13.40 | $13.40 | 939,340 |
| 2022-10-14 | $13.18 | $13.47 | $13.18 | $13.41 | $13.41 | 894,060 |
| 2022-10-13 | $13.20 | $13.38 | $12.88 | $13.28 | $13.28 | 1,099,380 |
| 2022-10-12 | $12.86 | $13.31 | $12.55 | $13.29 | $13.29 | 1,095,300 |
| 2022-10-11 | $13.12 | $13.39 | $12.69 | $12.98 | $12.98 | 1,860,620 |
| 2022-10-10 | $13.60 | $13.65 | $13.30 | $13.36 | $13.36 | 898,410 |
| 2022-09-30 | $13.40 | $13.75 | $13.33 | $13.59 | $13.59 | 1,081,170 |
| 2022-09-29 | $13.54 | $13.80 | $13.40 | $13.56 | $13.56 | 1,426,900 |
| 2022-09-28 | $14.12 | $14.24 | $13.51 | $13.54 | $13.54 | 1,830,730 |
| 2022-09-27 | $13.99 | $14.42 | $13.73 | $14.12 | $14.12 | 2,423,400 |
| 2022-09-26 | $14.70 | $14.71 | $13.80 | $13.83 | $13.83 | 3,054,290 |
| 2022-09-23 | $14.44 | $14.98 | $14.36 | $14.71 | $14.71 | 2,698,220 |
| 2022-09-22 | $14.56 | $14.70 | $14.39 | $14.44 | $14.44 | 1,402,750 |
| 2022-09-21 | $14.59 | $14.81 | $14.43 | $14.54 | $14.54 | 2,255,580 |
| 2022-09-20 | $13.96 | $15.01 | $13.83 | $14.83 | $14.83 | 4,497,530 |
| 2022-09-19 | $13.97 | $14.32 | $13.58 | $14.06 | $14.06 | 2,229,810 |
| 2022-09-16 | $14.58 | $14.69 | $13.91 | $13.94 | $13.94 | 2,851,220 |
| 2022-09-15 | $14.59 | $14.98 | $14.25 | $14.58 | $14.58 | 4,211,730 |
| 2022-09-14 | $13.11 | $14.66 | $13.09 | $14.63 | $14.63 | 7,249,220 |
| 2022-09-13 | $13.51 | $13.58 | $13.36 | $13.40 | $13.40 | 892,790 |
| 2022-09-12 | $13.55 | $13.55 | $13.55 | $13.55 | $13.55 | 0 |
| 2022-09-09 | $13.25 | $13.69 | $13.17 | $13.55 | $13.55 | 1,077,810 |
| 2022-09-08 | $13.64 | $13.70 | $13.23 | $13.26 | $13.26 | 972,250 |
| 2022-09-07 | $13.46 | $13.64 | $13.00 | $13.64 | $13.64 | 1,374,330 |
| 2022-09-06 | $13.43 | $13.57 | $13.33 | $13.49 | $13.49 | 847,040 |
| 2022-09-05 | $13.53 | $13.66 | $13.27 | $13.46 | $13.46 | 931,700 |
| 2022-09-02 | $13.54 | $13.67 | $13.15 | $13.26 | $13.26 | 1,628,040 |
| 2022-09-01 | $13.40 | $13.74 | $13.28 | $13.46 | $13.46 | 1,426,140 |
| 2022-08-31 | $13.73 | $13.84 | $13.33 | $13.41 | $13.41 | 1,373,780 |
| 2022-08-30 | $13.80 | $14.01 | $13.57 | $13.73 | $13.73 | 1,921,300 |
| 2022-08-29 | $13.86 | $14.13 | $13.74 | $13.91 | $13.91 | 1,662,530 |
| 2022-08-26 | $14.18 | $14.30 | $13.92 | $13.96 | $13.96 | 1,148,420 |
| 2022-08-25 | $14.19 | $14.47 | $13.85 | $14.08 | $14.08 | 1,699,000 |
| 2022-08-24 | $14.81 | $14.89 | $14.13 | $14.19 | $14.19 | 2,081,100 |
| 2022-08-23 | $15.05 | $15.20 | $14.71 | $14.78 | $14.78 | 2,406,000 |
| 2022-08-22 | $14.90 | $15.48 | $14.81 | $15.14 | $15.14 | 1,788,540 |
| 2022-08-19 | $15.09 | $15.48 | $15.05 | $15.13 | $15.13 | 2,152,100 |
| 2022-08-18 | $15.20 | $15.29 | $14.96 | $15.12 | $15.12 | 1,852,830 |
| 2022-08-17 | $15.48 | $15.51 | $15.08 | $15.18 | $15.18 | 2,024,070 |
| 2022-08-16 | $15.36 | $15.48 | $15.01 | $15.39 | $15.39 | 2,848,320 |
| 2022-08-15 | $15.29 | $15.58 | $15.14 | $15.36 | $15.36 | 5,400,980 |
| 2022-08-12 | $14.35 | $15.38 | $14.22 | $15.14 | $15.14 | 8,211,960 |
| 2022-08-11 | $13.60 | $15.30 | $13.60 | $14.56 | $14.56 | 7,073,700 |
| 2022-08-10 | $13.65 | $13.74 | $13.44 | $13.60 | $13.60 | 931,960 |
| 2022-08-09 | $13.93 | $14.00 | $13.67 | $13.71 | $13.71 | 1,375,700 |
| 2022-08-08 | $14.01 | $14.10 | $13.72 | $13.93 | $13.93 | 1,575,000 |
| 2022-08-05 | $13.39 | $13.84 | $13.39 | $13.82 | $13.82 | 1,149,700 |
| 2022-08-04 | $13.49 | $13.55 | $13.12 | $13.46 | $13.46 | 1,425,690 |
| 2022-08-03 | $13.75 | $14.10 | $13.28 | $13.36 | $13.36 | 2,197,700 |
| 2022-08-02 | $14.28 | $14.28 | $13.58 | $13.73 | $13.73 | 2,519,420 |
| 2022-08-01 | $14.99 | $15.40 | $14.33 | $14.42 | $14.42 | 3,077,650 |
| 2022-07-29 | $14.70 | $15.14 | $14.52 | $14.94 | $14.94 | 3,064,480 |
| 2022-07-28 | $14.26 | $14.95 | $14.22 | $14.70 | $14.70 | 4,894,810 |
| 2022-07-27 | $14.33 | $14.51 | $14.21 | $14.22 | $14.22 | 1,626,500 |
| 2022-07-26 | $14.74 | $14.78 | $14.19 | $14.32 | $14.32 | 3,550,510 |
| 2022-07-25 | $14.50 | $14.82 | $14.17 | $14.73 | $14.73 | 4,708,240 |
| 2022-07-22 | $14.26 | $14.50 | $14.08 | $14.28 | $14.28 | 3,729,910 |
| 2022-07-21 | $14.34 | $14.38 | $14.08 | $14.18 | $14.18 | 2,244,000 |
| 2022-07-20 | $13.85 | $14.66 | $13.81 | $14.19 | $14.19 | 6,268,270 |
| 2022-07-19 | $13.95 | $13.99 | $13.57 | $13.71 | $13.71 | 2,564,130 |
| 2022-07-18 | $12.71 | $13.98 | $12.71 | $13.70 | $13.70 | 6,226,930 |
| 2022-07-15 | $12.96 | $13.04 | $12.67 | $12.74 | $12.74 | 2,029,420 |
| 2022-07-14 | $13.07 | $13.17 | $13.00 | $13.07 | $13.07 | 1,563,200 |
| 2022-07-13 | $12.89 | $13.28 | $12.85 | $13.07 | $13.07 | 1,622,530 |
| 2022-07-12 | $13.05 | $13.15 | $12.86 | $12.90 | $12.90 | 1,042,730 |
| 2022-07-11 | $12.94 | $13.12 | $12.77 | $12.98 | $12.98 | 1,328,410 |
| 2022-07-08 | $13.24 | $13.27 | $12.95 | $12.96 | $12.96 | 1,710,990 |
| 2022-07-07 | $13.19 | $13.24 | $12.95 | $13.15 | $13.15 | 1,277,100 |
| 2022-07-06 | $13.36 | $13.45 | $12.95 | $13.13 | $13.13 | 2,633,180 |
| 2022-07-05 | $13.75 | $13.85 | $13.14 | $13.34 | $13.34 | 4,839,150 |
| 2022-07-04 | $13.70 | $13.84 | $13.43 | $13.75 | $13.75 | 2,697,990 |
| 2022-07-01 | $13.91 | $14.18 | $13.70 | $13.73 | $13.73 | 3,759,220 |
| 2022-06-30 | $13.70 | $14.15 | $13.60 | $14.00 | $14.00 | 5,254,810 |
| 2022-06-29 | $13.53 | $14.10 | $13.45 | $13.76 | $13.76 | 7,084,870 |
| 2022-06-28 | $13.60 | $13.68 | $13.35 | $13.55 | $13.55 | 4,429,540 |
| 2022-06-27 | $13.19 | $13.84 | $12.94 | $13.70 | $13.70 | 7,964,340 |
| 2022-06-24 | $13.13 | $13.29 | $13.03 | $13.06 | $13.06 | 2,842,180 |
| 2022-06-23 | $12.90 | $13.28 | $12.84 | $13.13 | $13.13 | 3,483,650 |
| 2022-06-22 | $13.24 | $13.30 | $12.84 | $12.86 | $12.86 | 3,484,860 |
| 2022-06-21 | $13.62 | $13.64 | $13.15 | $13.27 | $13.27 | 6,148,880 |
| 2022-06-20 | $12.50 | $14.48 | $12.50 | $13.61 | $13.61 | 11,376,800 |
| 2022-06-17 | $12.23 | $12.42 | $12.13 | $12.40 | $12.40 | 3,017,000 |
| 2022-06-16 | $12.28 | $12.44 | $12.22 | $12.31 | $12.31 | 2,595,450 |
| 2022-06-15 | $12.32 | $12.62 | $12.27 | $12.31 | $12.31 | 4,250,950 |
| 2022-06-14 | $12.31 | $12.55 | $12.05 | $12.42 | $12.42 | 4,103,560 |
| 2022-06-13 | $13.02 | $13.03 | $12.30 | $12.55 | $12.55 | 6,929,300 |
| 2022-06-10 | $12.95 | $13.78 | $12.86 | $13.04 | $13.04 | 11,213,930 |
| 2022-06-09 | $12.42 | $13.48 | $12.36 | $13.13 | $13.13 | 11,884,090 |
| 2022-06-08 | $11.98 | $12.50 | $11.90 | $12.41 | $12.41 | 7,044,960 |
| 2022-06-07 | $11.80 | $11.96 | $11.57 | $11.93 | $11.93 | 2,529,200 |
| 2022-06-06 | $11.52 | $11.76 | $11.42 | $11.73 | $11.73 | 2,568,560 |
| 2022-06-02 | $11.68 | $11.68 | $11.33 | $11.53 | $11.53 | 2,304,000 |
| 2022-06-01 | $11.48 | $11.95 | $11.40 | $11.68 | $11.68 | 3,359,630 |
| 2022-05-31 | $11.32 | $11.50 | $11.21 | $11.50 | $11.50 | 1,918,300 |
| 2022-05-30 | $11.39 | $11.39 | $11.20 | $11.37 | $11.37 | 1,119,680 |
| 2022-05-27 | $11.20 | $11.34 | $11.13 | $11.27 | $11.27 | 1,508,200 |
| 2022-05-26 | $11.31 | $11.36 | $11.14 | $11.17 | $11.17 | 2,138,010 |
| 2022-05-25 | $11.60 | $11.90 | $11.60 | $11.90 | $11.30 | 1,843,310 |
| 2022-05-24 | $12.34 | $12.37 | $11.61 | $11.70 | $11.11 | 2,755,060 |
| 2022-05-23 | $12.08 | $12.33 | $12.08 | $12.27 | $11.65 | 1,410,140 |
| 2022-05-20 | $12.22 | $12.26 | $11.96 | $12.17 | $11.56 | 2,158,270 |
| 2022-05-19 | $11.86 | $12.24 | $11.71 | $12.22 | $11.61 | 2,633,370 |
| 2022-05-18 | $11.81 | $11.99 | $11.68 | $11.82 | $11.23 | 1,506,700 |
| 2022-05-17 | $11.97 | $11.97 | $11.60 | $11.81 | $11.22 | 1,433,480 |
| 2022-05-16 | $11.99 | $12.25 | $11.78 | $11.87 | $11.27 | 1,975,760 |
| 2022-05-13 | $12.00 | $12.10 | $11.75 | $11.95 | $11.35 | 2,478,100 |
| 2022-05-12 | $12.57 | $12.95 | $11.90 | $12.10 | $11.49 | 5,212,370 |
| 2022-05-11 | $11.98 | $12.78 | $11.92 | $12.40 | $11.78 | 4,479,290 |
| 2022-05-10 | $11.62 | $11.99 | $11.53 | $11.93 | $11.33 | 2,439,730 |
| 2022-05-09 | $11.67 | $11.92 | $11.51 | $11.79 | $11.20 | 1,253,700 |
| 2022-05-06 | $11.43 | $11.71 | $11.36 | $11.56 | $10.98 | 1,128,120 |
| 2022-05-05 | $11.76 | $12.10 | $11.42 | $11.79 | $11.20 | 2,735,640 |
| 2022-05-04 | $11.59 | $11.59 | $11.59 | $11.59 | $11.01 | 0 |
| 2022-05-03 | $11.59 | $11.59 | $11.59 | $11.59 | $11.01 | 0 |
| 2022-04-29 | $11.39 | $11.68 | $11.26 | $11.59 | $11.01 | 2,518,800 |
| 2022-04-28 | $11.42 | $11.49 | $11.08 | $11.35 | $10.78 | 1,639,690 |
| 2022-04-27 | $11.20 | $11.58 | $10.97 | $11.45 | $10.88 | 2,650,540 |
| 2022-04-26 | $11.80 | $11.80 | $11.15 | $11.19 | $10.63 | 2,566,580 |
| 2022-04-25 | $12.28 | $12.28 | $11.55 | $11.58 | $11.00 | 2,769,570 |
| 2022-04-22 | $12.37 | $12.81 | $12.16 | $12.40 | $11.78 | 2,849,990 |
| 2022-04-21 | $12.98 | $13.48 | $12.71 | $12.71 | $12.07 | 3,144,300 |
| 2022-04-20 | $13.74 | $13.81 | $13.22 | $13.53 | $12.85 | 2,179,920 |
| 2022-04-19 | $14.13 | $14.20 | $13.51 | $13.80 | $13.11 | 1,687,930 |
| 2022-04-18 | $13.55 | $13.91 | $13.13 | $13.82 | $13.13 | 1,404,840 |
| 2022-04-15 | $13.97 | $13.97 | $13.45 | $13.55 | $12.87 | 1,977,180 |
| 2022-04-14 | $13.65 | $14.04 | $13.62 | $13.93 | $13.23 | 2,120,200 |
| 2022-04-13 | $14.28 | $14.43 | $13.62 | $13.70 | $13.01 | 3,546,660 |
| 2022-04-12 | $14.30 | $14.63 | $14.16 | $14.47 | $13.74 | 2,269,640 |
| 2022-04-11 | $15.40 | $15.40 | $14.55 | $14.60 | $13.87 | 3,143,390 |
| 2022-04-08 | $14.76 | $15.47 | $14.76 | $15.18 | $14.42 | 3,430,980 |
| 2022-04-07 | $15.20 | $15.69 | $14.79 | $14.83 | $14.09 | 4,335,260 |
| 2022-04-06 | $14.98 | $15.42 | $14.89 | $15.31 | $14.54 | 3,453,590 |
| 2022-04-05 | $14.79 | $14.79 | $14.79 | $14.79 | $14.05 | 0 |
| 2022-04-04 | $14.79 | $14.79 | $14.79 | $14.79 | $14.05 | 0 |
| 2022-04-01 | $14.90 | $15.12 | $14.76 | $14.79 | $14.05 | 3,043,500 |
| 2022-03-31 | $14.88 | $15.38 | $14.70 | $14.90 | $14.15 | 5,726,970 |
| 2022-03-30 | $13.98 | $15.50 | $13.93 | $15.03 | $14.28 | 6,085,240 |
| 2022-03-29 | $14.11 | $14.19 | $13.82 | $13.90 | $13.20 | 1,465,070 |
| 2022-03-28 | $14.23 | $14.38 | $13.82 | $14.13 | $13.42 | 1,508,900 |
| 2022-03-25 | $14.50 | $14.50 | $14.06 | $14.06 | $13.35 | 1,542,880 |
| 2022-03-24 | $14.45 | $14.56 | $14.11 | $14.31 | $13.59 | 2,791,670 |
| 2022-03-23 | $15.00 | $15.05 | $14.51 | $14.62 | $13.89 | 4,866,520 |
| 2022-03-22 | $14.31 | $15.56 | $14.22 | $15.21 | $14.45 | 7,262,300 |
| 2022-03-21 | $14.41 | $14.89 | $14.22 | $14.45 | $13.73 | 4,043,510 |
| 2022-03-18 | $14.11 | $14.98 | $14.04 | $14.62 | $13.89 | 4,622,870 |
| 2022-03-17 | $13.88 | $14.49 | $13.84 | $14.17 | $13.46 | 2,893,610 |
| 2022-03-16 | $13.41 | $13.88 | $12.98 | $13.72 | $13.03 | 1,879,320 |
| 2022-03-15 | $14.01 | $14.10 | $13.30 | $13.30 | $12.63 | 2,549,780 |
| 2022-03-14 | $14.33 | $14.57 | $14.05 | $14.09 | $13.38 | 1,489,720 |
| 2022-03-11 | $14.22 | $14.56 | $13.84 | $14.46 | $13.73 | 1,772,120 |
| 2022-03-10 | $14.42 | $14.58 | $14.18 | $14.26 | $13.54 | 2,038,430 |
| 2022-03-09 | $14.44 | $14.49 | $13.45 | $13.99 | $13.29 | 3,167,530 |
| 2022-03-08 | $14.94 | $15.06 | $14.30 | $14.42 | $13.70 | 2,256,280 |
| 2022-03-07 | $15.34 | $15.37 | $14.84 | $14.87 | $14.12 | 2,351,680 |
| 2022-03-04 | $15.95 | $15.95 | $15.29 | $15.47 | $14.69 | 2,556,600 |
| 2022-03-03 | $16.00 | $16.15 | $15.89 | $15.91 | $15.11 | 1,278,730 |
| 2022-03-02 | $16.05 | $16.15 | $16.00 | $16.04 | $15.24 | 1,076,360 |
| 2022-03-01 | $16.05 | $16.19 | $15.96 | $16.16 | $15.35 | 1,255,140 |
| 2022-02-28 | $16.12 | $16.22 | $15.85 | $15.96 | $15.16 | 1,725,780 |
| 2022-02-25 | $16.13 | $16.30 | $15.94 | $16.05 | $15.24 | 1,821,400 |
| 2022-02-24 | $16.59 | $16.59 | $15.80 | $15.99 | $15.19 | 3,537,580 |
| 2022-02-23 | $16.49 | $16.73 | $16.38 | $16.62 | $15.79 | 1,800,300 |
| 2022-02-22 | $16.74 | $16.85 | $16.44 | $16.50 | $15.67 | 1,499,880 |
| 2022-02-21 | $16.65 | $16.97 | $16.60 | $16.76 | $15.92 | 1,470,300 |
| 2022-02-18 | $16.48 | $16.74 | $16.37 | $16.59 | $15.76 | 1,318,580 |
| 2022-02-17 | $16.86 | $16.95 | $16.51 | $16.60 | $15.77 | 1,282,000 |
| 2022-02-16 | $16.65 | $16.94 | $16.60 | $16.79 | $15.95 | 1,154,330 |
| 2022-02-15 | $16.65 | $16.75 | $16.37 | $16.64 | $15.81 | 1,413,480 |
| 2022-02-14 | $16.98 | $16.98 | $16.49 | $16.65 | $15.81 | 1,859,980 |
| 2022-02-11 | $17.10 | $17.80 | $17.10 | $17.28 | $16.41 | 2,563,000 |
| 2022-02-10 | $17.00 | $17.39 | $16.89 | $17.28 | $16.41 | 1,317,130 |
| 2022-02-09 | $16.89 | $17.30 | $16.79 | $16.99 | $16.14 | 1,577,170 |
| 2022-02-08 | $16.76 | $16.81 | $16.51 | $16.74 | $15.90 | 1,359,810 |
| 2022-02-07 | $17.45 | $17.74 | $16.02 | $16.75 | $15.91 | 3,946,330 |
| 2022-02-04 | $17.80 | $17.80 | $17.80 | $17.80 | $16.91 | 0 |
| 2022-02-03 | $17.80 | $17.80 | $17.80 | $17.80 | $16.91 | 0 |
| 2022-02-02 | $17.80 | $17.80 | $17.80 | $17.80 | $16.91 | 0 |
| 2022-02-01 | $17.80 | $17.80 | $17.80 | $17.80 | $16.91 | 0 |
| 2022-01-28 | $17.80 | $18.00 | $17.68 | $17.80 | $16.91 | 1,178,000 |
| 2022-01-27 | $18.23 | $18.23 | $17.68 | $17.80 | $16.91 | 1,404,090 |
| 2022-01-26 | $18.06 | $18.25 | $17.88 | $18.23 | $17.32 | 1,359,170 |
| 2022-01-25 | $18.53 | $18.53 | $18.03 | $18.04 | $17.13 | 2,964,280 |
| 2022-01-24 | $19.06 | $19.58 | $18.78 | $18.80 | $17.86 | 7,088,470 |
| 2022-01-21 | $18.72 | $18.85 | $18.06 | $18.70 | $17.76 | 4,269,320 |
| 2022-01-20 | $18.69 | $19.06 | $18.59 | $18.96 | $18.01 | 5,915,100 |
| 2022-01-19 | $18.22 | $19.28 | $18.22 | $18.68 | $17.74 | 8,258,200 |
| 2022-01-18 | $18.17 | $18.33 | $18.02 | $18.32 | $17.40 | 1,568,590 |
| 2022-01-17 | $18.11 | $18.21 | $17.86 | $18.17 | $17.26 | 1,443,290 |
| 2022-01-14 | $18.02 | $18.25 | $17.70 | $18.13 | $17.22 | 1,966,470 |
| 2022-01-13 | $18.52 | $18.56 | $17.96 | $18.00 | $17.10 | 4,456,240 |
| 2022-01-12 | $18.55 | $18.71 | $18.28 | $18.64 | $17.70 | 1,933,980 |
| 2022-01-11 | $18.99 | $19.56 | $18.55 | $18.58 | $17.65 | 4,203,420 |
| 2022-01-10 | $18.85 | $18.94 | $18.51 | $18.94 | $17.99 | 2,898,600 |
| 2022-01-07 | $18.50 | $19.14 | $18.30 | $18.74 | $17.80 | 5,453,020 |
| 2022-01-06 | $18.20 | $18.89 | $18.10 | $18.53 | $17.60 | 4,395,850 |
| 2022-01-05 | $18.59 | $18.65 | $18.00 | $18.19 | $17.28 | 3,048,180 |
| 2022-01-04 | $18.60 | $18.73 | $18.36 | $18.58 | $17.65 | 2,895,590 |
| 2022-01-03 | $18.52 | $18.52 | $18.52 | $18.52 | $17.59 | 0 |
| 2021-12-31 | $18.52 | $18.68 | $18.42 | $18.52 | $17.59 | 1,768,700 |
| 2021-12-30 | $18.45 | $18.66 | $18.40 | $18.51 | $17.58 | 1,813,780 |
| 2021-12-29 | $18.65 | $18.76 | $18.39 | $18.55 | $17.62 | 1,763,760 |
| 2021-12-28 | $19.05 | $19.07 | $18.43 | $18.60 | $17.67 | 2,912,440 |
| 2021-12-27 | $17.98 | $19.21 | $17.88 | $19.02 | $18.07 | 5,850,350 |
| 2021-12-24 | $18.25 | $18.26 | $17.78 | $18.00 | $17.10 | 3,210,000 |
| 2021-12-23 | $18.60 | $18.61 | $18.08 | $18.12 | $17.21 | 3,800,260 |
| 2021-12-22 | $18.43 | $18.73 | $18.35 | $18.70 | $17.76 | 2,231,690 |
| 2021-12-21 | $18.30 | $18.79 | $18.19 | $18.43 | $17.51 | 3,044,530 |
| 2021-12-20 | $18.60 | $18.87 | $18.10 | $18.19 | $17.28 | 3,335,090 |
| 2021-12-17 | $18.97 | $19.09 | $18.63 | $18.80 | $17.86 | 2,778,390 |
| 2021-12-16 | $19.10 | $19.18 | $18.92 | $18.98 | $18.03 | 2,771,450 |
| 2021-12-15 | $19.25 | $19.44 | $19.10 | $19.15 | $18.19 | 2,244,900 |
| 2021-12-14 | $19.55 | $19.55 | $19.02 | $19.25 | $18.28 | 3,654,860 |
| 2021-12-13 | $19.43 | $20.01 | $19.42 | $19.59 | $18.61 | 5,588,940 |
| 2021-12-07 | $19.36 | $19.89 | $19.36 | $19.71 | $18.72 | 7,697,300 |
| 2021-12-06 | $19.10 | $19.64 | $18.95 | $19.06 | $18.10 | 4,499,540 |
| 2021-12-03 | $18.86 | $18.86 | $18.86 | $18.86 | $17.91 | 2,683,920 |
| 2021-12-02 | $19.09 | $19.09 | $19.09 | $19.09 | $18.13 | 3,721,260 |
| 2021-12-01 | $19.53 | $19.70 | $19.15 | $19.48 | $18.50 | 3,408,070 |
| 2021-11-30 | $19.53 | $19.87 | $19.30 | $19.51 | $18.53 | 4,318,800 |
| 2021-11-29 | $18.90 | $19.95 | $18.76 | $19.58 | $18.60 | 5,097,610 |
| 2021-11-26 | $19.98 | $20.80 | $19.46 | $19.55 | $18.57 | 10,364,190 |
| 2021-11-25 | $18.99 | $19.26 | $18.70 | $18.99 | $18.04 | 2,489,840 |
| 2021-11-24 | $18.82 | $19.05 | $18.58 | $18.95 | $18.00 | 2,092,520 |
| 2021-11-23 | $18.86 | $19.27 | $18.78 | $18.82 | $17.88 | 3,060,400 |
| 2021-11-22 | $19.20 | $19.20 | $18.63 | $18.84 | $17.89 | 2,071,800 |
| 2021-11-19 | $18.56 | $19.09 | $18.38 | $19.05 | $18.09 | 2,777,810 |
| 2021-11-18 | $19.01 | $19.19 | $18.55 | $18.56 | $17.63 | 2,496,760 |
| 2021-11-17 | $19.37 | $19.45 | $19.00 | $19.12 | $18.16 | 2,268,330 |
| 2021-11-16 | $19.20 | $19.59 | $19.09 | $19.40 | $18.43 | 2,531,420 |
| 2021-11-15 | $18.88 | $19.22 | $18.85 | $19.18 | $18.22 | 2,004,820 |
| 2021-11-12 | $19.36 | $19.36 | $18.89 | $19.04 | $18.08 | 2,603,500 |
| 2021-11-11 | $18.35 | $19.59 | $18.22 | $19.30 | $18.33 | 5,956,930 |
| 2021-11-10 | $18.53 | $18.53 | $17.66 | $18.08 | $17.17 | 2,663,230 |
| 2021-11-09 | $18.46 | $18.89 | $18.36 | $18.54 | $17.61 | 1,844,030 |
| 2021-11-08 | $18.68 | $18.78 | $18.30 | $18.48 | $17.55 | 2,015,440 |
| 2021-11-05 | $19.13 | $19.13 | $19.13 | $19.13 | $18.17 | 2,321,650 |
| 2021-11-04 | $19.19 | $19.38 | $18.83 | $19.13 | $18.17 | 2,010,880 |
| 2021-11-03 | $18.97 | $19.36 | $18.83 | $19.19 | $18.23 | 1,170,660 |
| 2021-11-02 | $19.96 | $20.10 | $18.90 | $18.99 | $18.04 | 3,894,960 |
| 2021-11-01 | $20.50 | $20.50 | $19.89 | $19.94 | $18.94 | 2,873,560 |
| 2021-10-29 | $20.40 | $20.66 | $20.12 | $20.25 | $19.23 | 2,128,360 |
| 2021-10-28 | $20.02 | $21.00 | $20.02 | $20.37 | $19.35 | 2,515,310 |
| 2021-10-27 | $20.22 | $20.79 | $19.98 | $20.30 | $19.28 | 3,192,600 |
| 2021-10-26 | $21.28 | $21.29 | $20.00 | $20.23 | $19.22 | 5,696,410 |
| 2021-10-25 | $21.19 | $21.65 | $19.70 | $21.51 | $20.43 | 6,184,110 |
| 2021-10-22 | $22.39 | $23.38 | $22.37 | $22.87 | $21.72 | 5,963,240 |
| 2021-10-21 | $21.85 | $24.14 | $21.54 | $22.25 | $21.13 | 6,278,880 |
| 2021-10-20 | $21.76 | $21.98 | $21.32 | $21.49 | $20.41 | 3,008,480 |
| 2021-10-19 | $22.30 | $22.40 | $21.86 | $21.91 | $20.81 | 2,639,740 |
| 2021-10-18 | $22.55 | $22.63 | $22.01 | $22.16 | $21.05 | 3,182,580 |
| 2021-10-15 | $22.36 | $23.38 | $22.33 | $22.63 | $21.49 | 4,400,360 |
| 2021-10-14 | $22.64 | $22.76 | $22.23 | $22.32 | $21.20 | 1,836,300 |
| 2021-10-13 | $21.92 | $22.51 | $21.75 | $22.35 | $21.23 | 1,912,770 |
| 2021-10-12 | $22.59 | $22.59 | $21.53 | $21.92 | $20.82 | 2,337,880 |
| 2021-10-11 | $22.60 | $23.20 | $22.45 | $22.59 | $21.46 | 1,946,750 |
| 2021-09-30 | $22.50 | $22.50 | $21.99 | $22.16 | $21.05 | 2,217,550 |
| 2021-09-29 | $22.22 | $22.75 | $21.71 | $22.17 | $21.06 | 3,147,030 |
| 2021-09-28 | $22.22 | $22.65 | $21.98 | $22.50 | $21.37 | 2,653,750 |
| 2021-09-27 | $21.72 | $22.87 | $21.10 | $22.45 | $21.32 | 5,448,120 |
| 2021-09-24 | $22.53 | $22.77 | $21.17 | $21.78 | $20.69 | 6,886,810 |
| 2021-09-23 | $22.47 | $22.99 | $22.36 | $22.55 | $21.42 | 5,188,590 |
| 2021-09-22 | $22.91 | $23.35 | $22.31 | $22.47 | $21.34 | 8,360,530 |
| 2021-09-21 | $23.50 | $23.50 | $23.50 | $23.50 | $22.32 | 0 |
| 2021-09-20 | $23.50 | $23.50 | $23.50 | $23.50 | $22.32 | 0 |
| 2021-09-17 | $24.58 | $24.99 | $23.27 | $23.50 | $22.32 | 9,347,680 |
| 2021-09-16 | $25.89 | $26.04 | $24.80 | $24.93 | $23.68 | 10,646,490 |
| 2021-09-15 | $28.29 | $29.29 | $26.04 | $26.50 | $25.17 | 16,093,510 |
| 2021-09-14 | $27.34 | $27.99 | $26.76 | $27.00 | $25.65 | 8,199,800 |
| 2021-09-13 | $27.15 | $29.20 | $27.15 | $27.48 | $26.10 | 10,982,920 |
| 2021-09-10 | $26.74 | $27.97 | $26.74 | $27.12 | $25.76 | 6,233,240 |
| 2021-09-09 | $28.01 | $28.48 | $26.60 | $27.00 | $25.65 | 9,553,320 |
| 2021-09-08 | $29.33 | $30.12 | $27.42 | $27.63 | $26.24 | 10,377,580 |
| 2021-09-07 | $29.09 | $30.18 | $28.80 | $29.29 | $27.82 | 11,570,580 |
| 2021-09-06 | $28.00 | $30.26 | $27.00 | $29.18 | $27.72 | 14,086,190 |
| 2021-09-03 | $24.65 | $28.80 | $24.65 | $27.99 | $26.59 | 19,662,710 |
| 2021-09-02 | $24.09 | $25.26 | $23.62 | $24.91 | $23.66 | 6,653,770 |
| 2021-09-01 | $23.15 | $24.05 | $22.86 | $24.02 | $22.81 | 5,802,780 |
| 2021-08-31 | $23.60 | $23.76 | $22.66 | $23.15 | $21.99 | 4,421,590 |
| 2021-08-30 | $24.92 | $24.96 | $23.32 | $23.46 | $22.28 | 6,343,920 |
| 2021-08-27 | $25.02 | $25.50 | $24.50 | $24.70 | $23.46 | 4,867,610 |
| 2021-08-26 | $25.86 | $26.32 | $25.40 | $25.41 | $24.14 | 4,337,830 |
| 2021-08-25 | $25.26 | $26.36 | $25.05 | $25.96 | $24.66 | 8,082,310 |
| 2021-08-24 | $25.00 | $25.59 | $24.73 | $25.23 | $23.96 | 4,798,990 |
| 2021-08-23 | $24.05 | $25.15 | $24.00 | $24.88 | $23.63 | 4,367,080 |
| 2021-08-20 | $24.03 | $24.16 | $23.56 | $24.16 | $22.95 | 2,706,300 |
| 2021-08-19 | $24.50 | $24.55 | $23.76 | $24.14 | $22.93 | 2,766,340 |
| 2021-08-18 | $23.81 | $25.35 | $23.80 | $24.45 | $23.22 | 4,484,400 |
| 2021-08-17 | $23.90 | $24.98 | $23.55 | $24.16 | $22.95 | 6,659,100 |
| 2021-08-16 | $23.50 | $23.95 | $23.49 | $23.90 | $22.70 | 2,716,480 |
| 2021-08-13 | $23.40 | $24.10 | $23.40 | $23.66 | $22.47 | 2,999,580 |
| 2021-08-12 | $24.22 | $24.22 | $23.60 | $23.62 | $22.43 | 3,110,240 |
| 2021-08-11 | $24.50 | $25.08 | $24.16 | $24.23 | $23.01 | 4,386,270 |
| 2021-08-10 | $24.15 | $24.44 | $23.70 | $24.32 | $23.10 | 3,513,340 |
| 2021-08-09 | $23.30 | $24.55 | $23.16 | $24.15 | $22.94 | 4,358,750 |
| 2021-08-06 | $24.47 | $24.64 | $23.49 | $23.72 | $22.53 | 7,388,420 |
| 2021-08-05 | $24.90 | $25.18 | $24.20 | $24.65 | $23.41 | 8,408,650 |
| 2021-08-04 | $26.31 | $27.12 | $24.87 | $25.26 | $23.99 | 13,196,590 |
| 2021-08-03 | $23.58 | $26.30 | $23.58 | $25.65 | $24.36 | 15,164,410 |
| 2021-08-02 | $23.50 | $23.85 | $22.79 | $23.75 | $22.56 | 3,374,590 |
| 2021-07-30 | $23.32 | $23.55 | $22.84 | $23.40 | $22.23 | 2,415,000 |
| 2021-07-29 | $23.60 | $24.10 | $23.20 | $23.48 | $22.30 | 3,024,210 |
| 2021-07-28 | $23.36 | $23.53 | $22.65 | $23.28 | $22.11 | 2,659,080 |
| 2021-07-27 | $23.88 | $24.44 | $23.55 | $23.56 | $22.38 | 3,362,950 |
| 2021-07-26 | $24.89 | $24.90 | $23.82 | $23.89 | $22.69 | 4,413,660 |
| 2021-07-23 | $23.73 | $25.58 | $23.38 | $24.86 | $23.61 | 5,473,920 |
| 2021-07-22 | $23.98 | $24.09 | $23.32 | $23.73 | $22.54 | 2,910,370 |
| 2021-07-21 | $24.74 | $24.96 | $23.69 | $24.16 | $22.95 | 4,248,210 |
| 2021-07-20 | $24.39 | $24.65 | $24.03 | $24.42 | $23.19 | 3,016,070 |
| 2021-07-19 | $26.15 | $26.46 | $24.25 | $24.79 | $23.55 | 5,930,180 |
| 2021-07-16 | $25.70 | $26.68 | $25.53 | $25.91 | $24.61 | 7,095,870 |
| 2021-07-15 | $24.96 | $25.76 | $24.63 | $25.29 | $24.02 | 3,333,280 |
| 2021-07-14 | $25.85 | $26.80 | $24.72 | $25.41 | $24.14 | 6,377,250 |
| 2021-07-13 | $23.66 | $25.57 | $23.56 | $24.86 | $23.61 | 8,387,120 |
| 2021-07-12 | $23.77 | $24.42 | $23.63 | $23.66 | $22.47 | 3,946,860 |
| 2021-07-09 | $23.35 | $23.88 | $22.88 | $23.64 | $22.45 | 1,920,540 |
| 2021-07-08 | $24.00 | $24.19 | $23.27 | $23.35 | $22.18 | 2,747,200 |
| 2021-07-07 | $23.81 | $24.60 | $23.74 | $24.01 | $22.81 | 3,527,560 |
| 2021-07-06 | $22.67 | $24.20 | $22.55 | $23.81 | $22.62 | 4,196,000 |
| 2021-07-05 | $22.50 | $22.95 | $22.18 | $22.48 | $21.35 | 2,535,450 |
| 2021-07-02 | $23.65 | $23.81 | $22.55 | $22.77 | $21.63 | 4,176,770 |
| 2021-07-01 | $23.58 | $23.86 | $23.21 | $23.78 | $22.59 | 2,770,940 |
| 2021-06-30 | $23.70 | $24.01 | $23.40 | $23.57 | $22.39 | 2,916,270 |
| 2021-06-29 | $24.23 | $24.35 | $23.65 | $23.78 | $22.59 | 2,307,690 |
| 2021-06-28 | $24.02 | $24.38 | $23.71 | $24.23 | $23.01 | 3,000,560 |
| 2021-06-25 | $24.10 | $24.43 | $23.80 | $24.02 | $22.81 | 2,942,750 |
| 2021-06-24 | $23.64 | $24.46 | $23.48 | $24.16 | $22.95 | 4,394,140 |
| 2021-06-23 | $23.76 | $23.93 | $23.30 | $23.64 | $22.45 | 4,124,140 |
| 2021-06-22 | $23.47 | $23.87 | $23.20 | $23.66 | $22.47 | 3,508,210 |
| 2021-06-21 | $23.38 | $24.50 | $23.10 | $23.47 | $22.29 | 3,715,890 |
| 2021-06-18 | $24.00 | $24.00 | $23.17 | $23.38 | $22.21 | 2,875,990 |
| 2021-06-17 | $24.18 | $24.57 | $23.77 | $24.00 | $22.80 | 2,291,860 |
| 2021-06-16 | $24.50 | $24.65 | $23.72 | $23.98 | $22.78 | 2,673,630 |
| 2021-06-15 | $24.66 | $25.13 | $23.58 | $24.40 | $23.18 | 3,416,650 |
| 2021-06-14 | $24.70 | $24.70 | $24.70 | $24.70 | $23.46 | 0 |
| 2021-06-11 | $25.58 | $25.60 | $24.70 | $24.70 | $23.46 | 3,117,680 |
| 2021-06-10 | $25.35 | $25.90 | $24.40 | $25.58 | $24.30 | 5,941,390 |
| 2021-06-09 | $25.17 | $25.65 | $24.81 | $25.48 | $24.20 | 2,801,640 |
| 2021-06-08 | $25.89 | $25.98 | $24.98 | $25.17 | $23.91 | 3,877,340 |
| 2021-06-07 | $25.95 | $25.95 | $25.28 | $25.80 | $24.51 | 3,465,700 |
| 2021-06-04 | $26.61 | $27.19 | $25.50 | $26.00 | $24.70 | 7,766,190 |
| 2021-06-03 | $27.22 | $27.55 | $26.40 | $27.00 | $25.65 | 5,025,150 |
| 2021-06-02 | $27.65 | $28.00 | $27.02 | $27.45 | $26.07 | 5,875,090 |
| 2021-06-01 | $28.80 | $29.00 | $26.06 | $27.65 | $26.26 | 12,621,730 |
| 2021-05-31 | $23.48 | $27.53 | $23.11 | $27.53 | $26.15 | 12,273,010 |
| 2021-05-28 | $23.87 | $24.00 | $22.82 | $22.94 | $21.79 | 3,868,840 |
| 2021-05-27 | $24.00 | $24.32 | $23.78 | $23.86 | $22.66 | 2,168,070 |
| 2021-05-26 | $24.49 | $24.50 | $23.80 | $24.07 | $22.86 | 1,959,230 |
| 2021-05-25 | $23.69 | $24.72 | $23.69 | $24.21 | $23.00 | 3,062,710 |
| 2021-05-24 | $23.29 | $23.95 | $23.00 | $23.73 | $22.54 | 1,754,960 |
| 2021-05-21 | $24.07 | $24.50 | $23.47 | $23.48 | $22.30 | 1,967,090 |
| 2021-05-20 | $23.42 | $24.20 | $22.43 | $24.02 | $22.81 | 3,622,360 |
| 2021-05-19 | $23.79 | $24.13 | $23.30 | $23.40 | $22.23 | 3,043,450 |
| 2021-05-18 | $24.79 | $24.87 | $23.59 | $24.00 | $22.80 | 3,351,820 |
| 2021-05-17 | $23.69 | $24.64 | $23.47 | $24.49 | $23.26 | 3,140,020 |
| 2021-05-14 | $24.15 | $24.59 | $23.82 | $23.88 | $22.68 | 2,401,390 |
| 2021-05-13 | $24.30 | $24.76 | $23.86 | $23.99 | $22.79 | 2,830,970 |
| 2021-05-12 | $23.71 | $24.98 | $23.23 | $24.72 | $23.48 | 4,267,480 |
| 2021-05-11 | $24.05 | $24.44 | $23.40 | $24.00 | $22.80 | 3,036,640 |
| 2021-05-10 | $25.27 | $25.35 | $24.21 | $24.30 | $23.08 | 3,748,080 |
| 2021-05-07 | $25.80 | $25.98 | $25.08 | $25.30 | $24.03 | 3,438,530 |
| 2021-05-06 | $26.67 | $26.67 | $24.83 | $25.80 | $24.51 | 4,795,060 |
| 2021-05-05 | $26.56 | $26.56 | $26.56 | $26.56 | $25.23 | 0 |
| 2021-05-04 | $26.56 | $26.56 | $26.56 | $26.56 | $25.23 | 0 |
| 2021-04-30 | $26.50 | $27.16 | $26.01 | $26.56 | $25.23 | 3,855,660 |
| 2021-04-29 | $48.24 | $48.69 | $47.30 | $48.35 | $25.20 | 1,876,260 |
| 2021-04-28 | $49.50 | $49.59 | $46.50 | $48.23 | $25.13 | 3,492,810 |
| 2021-04-27 | $49.49 | $51.57 | $48.28 | $48.98 | $25.52 | 4,619,250 |
| 2021-04-26 | $51.00 | $53.56 | $50.80 | $52.08 | $27.14 | 4,519,780 |
| 2021-04-23 | $49.80 | $51.58 | $49.70 | $50.31 | $26.22 | 4,602,840 |
| 2021-04-22 | $46.69 | $49.66 | $46.38 | $49.59 | $25.84 | 6,192,990 |
| 2021-04-21 | $45.91 | $46.60 | $45.10 | $46.12 | $24.03 | 1,858,410 |
| 2021-04-20 | $47.05 | $48.27 | $46.05 | $46.20 | $24.08 | 2,970,220 |
| 2021-04-19 | $46.67 | $47.22 | $45.95 | $46.90 | $24.44 | 2,500,620 |
| 2021-04-16 | $44.92 | $46.93 | $44.88 | $46.90 | $24.44 | 2,291,710 |
| 2021-04-15 | $46.64 | $46.69 | $44.55 | $44.90 | $23.40 | 2,160,980 |
| 2021-04-14 | $45.58 | $47.09 | $45.50 | $46.88 | $24.43 | 2,338,350 |
| 2021-04-13 | $45.77 | $46.11 | $45.02 | $45.60 | $23.76 | 1,509,400 |
| 2021-04-12 | $45.90 | $46.82 | $45.12 | $46.05 | $24.00 | 2,519,140 |
| 2021-04-09 | $46.29 | $46.49 | $45.55 | $45.91 | $23.92 | 2,447,480 |
| 2021-04-08 | $45.52 | $47.74 | $45.23 | $46.80 | $24.39 | 3,866,020 |
| 2021-04-07 | $43.68 | $45.90 | $43.50 | $45.59 | $23.76 | 3,569,500 |
| 2021-04-06 | $43.35 | $44.07 | $42.84 | $43.68 | $22.76 | 2,085,610 |
| 2021-04-05 | $43.35 | $43.35 | $43.35 | $43.35 | $22.59 | 0 |
| 2021-04-02 | $42.60 | $43.76 | $42.11 | $43.35 | $22.59 | 2,560,360 |
| 2021-04-01 | $42.52 | $42.99 | $41.70 | $42.10 | $21.94 | 2,441,340 |
| 2021-03-31 | $43.49 | $44.09 | $39.60 | $42.83 | $22.32 | 5,997,580 |
| 2021-03-30 | $40.70 | $42.19 | $40.70 | $41.90 | $21.83 | 3,312,450 |
| 2021-03-29 | $39.90 | $41.20 | $39.63 | $40.95 | $21.34 | 2,807,410 |
| 2021-03-26 | $39.14 | $40.25 | $38.60 | $39.59 | $20.63 | 1,701,840 |
| 2021-03-25 | $39.40 | $39.73 | $38.61 | $39.09 | $20.37 | 1,573,460 |
| 2021-03-24 | $41.27 | $41.96 | $39.30 | $39.53 | $20.60 | 2,141,970 |
| 2021-03-23 | $41.61 | $42.00 | $40.55 | $41.03 | $21.38 | 2,019,110 |
| 2021-03-22 | $41.56 | $42.50 | $40.81 | $41.40 | $21.57 | 2,011,200 |
| 2021-03-19 | $41.09 | $42.99 | $41.08 | $41.78 | $21.77 | 2,770,470 |
| 2021-03-18 | $41.50 | $42.23 | $40.68 | $41.95 | $21.86 | 3,010,820 |
| 2021-03-17 | $39.30 | $41.46 | $39.00 | $40.97 | $21.35 | 2,381,770 |
| 2021-03-16 | $38.68 | $40.43 | $38.58 | $39.53 | $20.60 | 1,188,970 |
| 2021-03-15 | $40.35 | $41.19 | $39.08 | $39.72 | $20.70 | 1,886,960 |
| 2021-03-12 | $40.76 | $41.11 | $39.61 | $40.60 | $21.16 | 1,627,950 |
| 2021-03-11 | $37.80 | $41.50 | $37.64 | $40.64 | $21.18 | 2,996,130 |
| 2021-03-10 | $38.45 | $39.24 | $37.56 | $37.59 | $19.59 | 1,197,170 |
| 2021-03-09 | $40.27 | $40.43 | $38.61 | $38.65 | $20.14 | 1,267,900 |
| 2021-03-08 | $41.20 | $41.90 | $40.01 | $40.17 | $20.93 | 1,847,300 |
| 2021-03-05 | $40.70 | $40.98 | $39.76 | $40.81 | $21.27 | 1,424,310 |
| 2021-03-04 | $41.00 | $41.36 | $40.40 | $40.88 | $21.30 | 1,756,410 |
| 2021-03-03 | $40.66 | $41.84 | $40.14 | $41.48 | $21.62 | 2,912,950 |
| 2021-03-02 | $40.17 | $41.48 | $39.62 | $40.54 | $21.13 | 1,995,510 |
| 2021-03-01 | $38.39 | $40.35 | $38.21 | $40.15 | $20.92 | 1,984,750 |
| 2021-02-26 | $39.28 | $39.62 | $37.90 | $37.96 | $19.78 | 1,839,810 |
| 2021-02-25 | $39.60 | $40.35 | $38.81 | $39.71 | $20.69 | 1,720,480 |
| 2021-02-24 | $40.55 | $40.96 | $39.09 | $39.30 | $20.48 | 2,290,750 |
| 2021-02-23 | $40.72 | $41.32 | $39.90 | $40.58 | $21.15 | 2,026,210 |
| 2021-02-22 | $41.58 | $41.94 | $40.26 | $41.10 | $21.42 | 2,836,550 |
| 2021-02-19 | $40.88 | $41.98 | $40.22 | $41.34 | $21.54 | 1,825,200 |
| 2021-02-18 | $41.88 | $43.45 | $40.38 | $41.29 | $21.52 | 2,520,840 |
| 2021-02-17 | $41.56 | $41.56 | $41.56 | $41.56 | $21.66 | 0 |
| 2021-02-16 | $41.56 | $41.56 | $41.56 | $41.56 | $21.66 | 0 |
| 2021-02-15 | $41.56 | $41.56 | $41.56 | $41.56 | $21.66 | 0 |
| 2021-02-12 | $41.56 | $41.56 | $41.56 | $41.56 | $21.66 | 0 |
| 2021-02-11 | $41.56 | $41.56 | $41.56 | $41.56 | $21.66 | 0 |
| 2021-02-10 | $40.69 | $42.10 | $40.25 | $41.56 | $21.66 | 2,514,180 |
| 2021-02-09 | $38.79 | $41.83 | $38.74 | $40.88 | $21.30 | 2,564,120 |
| 2021-02-08 | $37.59 | $39.47 | $37.38 | $39.47 | $20.57 | 2,233,860 |
| 2021-02-05 | $39.61 | $40.13 | $37.58 | $37.68 | $19.64 | 2,681,010 |
| 2021-02-04 | $39.31 | $40.18 | $38.30 | $39.95 | $20.82 | 2,177,500 |
| 2021-02-03 | $39.07 | $40.42 | $38.96 | $39.36 | $20.51 | 2,944,630 |
| 2021-02-02 | $37.00 | $39.35 | $36.51 | $38.55 | $20.09 | 3,028,960 |
| 2021-02-01 | $35.64 | $37.09 | $34.88 | $37.01 | $19.29 | 1,799,350 |
| 2021-01-29 | $35.99 | $36.18 | $35.42 | $35.53 | $18.52 | 1,309,780 |
| 2021-01-28 | $35.83 | $36.34 | $35.70 | $35.85 | $18.68 | 1,020,730 |
| 2021-01-27 | $36.45 | $37.00 | $35.90 | $36.02 | $18.77 | 1,501,590 |
| 2021-01-26 | $37.46 | $37.46 | $36.58 | $36.73 | $19.14 | 1,380,790 |
| 2021-01-25 | $38.14 | $38.14 | $36.37 | $36.69 | $19.12 | 2,850,300 |
| 2021-01-22 | $38.05 | $38.89 | $38.05 | $38.23 | $19.92 | 2,148,030 |
| 2021-01-21 | $37.90 | $38.95 | $37.81 | $38.20 | $19.91 | 2,424,360 |
| 2021-01-20 | $39.25 | $39.38 | $37.61 | $38.26 | $19.94 | 2,934,390 |
| 2021-01-19 | $40.11 | $42.31 | $39.16 | $40.00 | $20.84 | 5,483,240 |
| 2021-01-18 | $39.26 | $40.28 | $37.99 | $38.65 | $20.14 | 2,244,920 |
| 2021-01-15 | $38.15 | $39.50 | $37.51 | $39.25 | $20.45 | 1,796,680 |
| 2021-01-14 | $37.50 | $39.39 | $36.36 | $38.70 | $20.17 | 2,425,340 |
| 2021-01-13 | $38.99 | $38.99 | $37.11 | $37.71 | $19.65 | 2,389,760 |
| 2021-01-12 | $36.55 | $39.69 | $35.96 | $39.20 | $20.43 | 2,766,580 |
| 2021-01-11 | $37.52 | $37.65 | $35.80 | $36.56 | $19.05 | 1,667,210 |
| 2021-01-08 | $36.55 | $38.38 | $35.35 | $37.37 | $19.47 | 2,556,190 |
| 2021-01-07 | $39.20 | $39.20 | $35.80 | $36.70 | $19.13 | 2,770,020 |
| 2021-01-06 | $38.08 | $39.17 | $37.61 | $39.03 | $20.34 | 2,309,810 |
| 2021-01-05 | $40.97 | $41.79 | $38.07 | $38.58 | $20.10 | 4,500,200 |
| 2021-01-04 | $39.20 | $42.68 | $39.20 | $41.30 | $21.52 | 3,098,860 |
| 2021-01-01 | $39.70 | $39.70 | $39.70 | $39.70 | $20.69 | 0 |
| 2020-12-31 | $39.38 | $40.33 | $39.00 | $39.70 | $20.69 | 1,651,330 |
| 2020-12-30 | $39.20 | $40.11 | $38.52 | $39.30 | $20.48 | 1,690,670 |
| 2020-12-29 | $39.45 | $41.20 | $38.99 | $39.61 | $20.64 | 2,106,430 |
| 2020-12-28 | $40.89 | $41.01 | $38.33 | $39.17 | $20.41 | 1,849,810 |
| 2020-12-25 | $39.88 | $41.47 | $38.55 | $40.60 | $21.16 | 1,343,330 |
| 2020-12-24 | $40.56 | $40.60 | $39.51 | $39.88 | $20.78 | 1,427,910 |
| 2020-12-23 | $40.48 | $40.91 | $39.50 | $40.39 | $21.05 | 1,342,840 |
| 2020-12-22 | $41.80 | $42.48 | $39.59 | $40.10 | $20.90 | 2,591,620 |
| 2020-12-21 | $39.65 | $42.06 | $39.10 | $41.92 | $21.85 | 3,068,260 |
| 2020-12-18 | $40.05 | $40.64 | $39.30 | $39.67 | $20.67 | 1,242,340 |
| 2020-12-17 | $39.77 | $40.49 | $38.61 | $39.59 | $20.63 | 1,231,560 |
| 2020-12-16 | $40.70 | $40.70 | $38.94 | $39.49 | $20.58 | 1,941,330 |
| 2020-12-15 | $41.27 | $41.40 | $40.05 | $40.41 | $21.06 | 1,631,440 |
| 2020-12-14 | $40.00 | $40.95 | $39.32 | $40.80 | $21.26 | 1,548,400 |
| 2020-12-11 | $41.83 | $41.83 | $39.60 | $39.98 | $20.83 | 1,010,260 |
| 2020-12-10 | $40.49 | $41.65 | $40.06 | $41.20 | $21.47 | 1,200,150 |
| 2020-12-09 | $42.05 | $42.80 | $40.88 | $40.94 | $21.33 | 1,424,610 |
| 2020-12-08 | $42.55 | $43.49 | $41.88 | $42.05 | $21.91 | 1,017,480 |
| 2020-12-07 | $42.64 | $43.60 | $41.70 | $42.46 | $22.13 | 1,374,140 |
| 2020-12-04 | $42.94 | $43.20 | $41.88 | $42.91 | $22.36 | 995,700 |
| 2020-12-03 | $41.45 | $43.50 | $41.18 | $42.58 | $22.19 | 1,992,190 |
| 2020-12-02 | $42.31 | $42.80 | $41.72 | $42.08 | $21.93 | 2,566,860 |
| 2020-12-01 | $40.85 | $42.46 | $40.52 | $41.90 | $21.83 | 2,155,430 |
| 2020-11-30 | $43.00 | $43.14 | $40.75 | $40.88 | $21.30 | 3,123,190 |
| 2020-11-27 | $43.50 | $43.59 | $41.88 | $42.70 | $22.25 | 1,863,800 |
| 2020-11-26 | $45.62 | $45.95 | $42.50 | $43.06 | $22.44 | 2,883,530 |
| 2020-11-25 | $48.12 | $48.77 | $45.18 | $45.62 | $23.77 | 2,089,940 |
| 2020-11-24 | $49.15 | $49.86 | $47.59 | $48.12 | $25.08 | 1,186,790 |
| 2020-11-23 | $49.83 | $50.25 | $48.81 | $49.40 | $25.74 | 985,630 |
| 2020-11-20 | $48.83 | $49.84 | $48.51 | $49.70 | $25.90 | 786,100 |
| 2020-11-19 | $49.26 | $49.42 | $47.50 | $49.17 | $25.62 | 1,239,090 |
| 2020-11-18 | $48.34 | $49.90 | $48.17 | $48.75 | $25.40 | 1,196,010 |
| 2020-11-17 | $50.22 | $51.04 | $47.80 | $48.55 | $25.30 | 1,946,650 |
| 2020-11-16 | $52.15 | $52.15 | $49.51 | $50.25 | $26.19 | 1,684,350 |
| 2020-11-13 | $53.33 | $53.33 | $51.30 | $52.19 | $27.20 | 1,336,590 |
| 2020-11-12 | $52.10 | $54.88 | $51.90 | $53.34 | $27.80 | 1,559,100 |
| 2020-11-11 | $52.15 | $53.48 | $51.57 | $52.34 | $27.28 | 1,414,500 |
| 2020-11-10 | $50.59 | $53.38 | $50.22 | $51.96 | $27.08 | 2,184,860 |
| 2020-11-09 | $52.20 | $52.30 | $49.90 | $50.50 | $26.32 | 1,974,420 |
| 2020-11-06 | $50.79 | $52.03 | $49.14 | $51.41 | $26.79 | 1,846,490 |
| 2020-11-05 | $50.83 | $51.60 | $50.32 | $50.43 | $26.28 | 1,171,040 |
| 2020-11-04 | $50.71 | $51.80 | $49.60 | $50.26 | $26.19 | 1,411,750 |
| 2020-11-03 | $50.29 | $51.18 | $49.20 | $50.74 | $26.44 | 1,754,010 |
| 2020-11-02 | $49.00 | $50.82 | $48.55 | $50.29 | $26.21 | 1,651,160 |
| 2020-10-30 | $49.99 | $50.48 | $48.59 | $49.00 | $25.53 | 1,591,960 |
| 2020-10-29 | $48.26 | $50.60 | $47.80 | $49.99 | $26.05 | 2,361,200 |
| 2020-10-28 | $50.71 | $51.76 | $49.45 | $49.64 | $25.87 | 2,093,430 |
| 2020-10-27 | $48.02 | $51.60 | $47.88 | $50.70 | $26.42 | 3,177,800 |
| 2020-10-26 | $46.50 | $47.68 | $44.50 | $47.30 | $24.65 | 2,490,310 |
| 2020-10-23 | $47.00 | $47.80 | $45.57 | $45.73 | $23.83 | 1,800,880 |
| 2020-10-22 | $48.80 | $48.80 | $46.66 | $47.02 | $24.50 | 1,950,350 |
| 2020-10-21 | $49.09 | $50.34 | $47.20 | $48.11 | $25.07 | 2,779,830 |
| 2020-10-20 | $51.00 | $53.00 | $47.36 | $49.69 | $25.89 | 5,097,430 |
| 2020-10-19 | $49.62 | $50.75 | $46.31 | $47.22 | $24.61 | 3,542,350 |
| 2020-10-16 | $53.98 | $54.54 | $46.30 | $48.58 | $25.32 | 4,861,910 |
| 2020-10-15 | $55.15 | $56.00 | $53.00 | $53.68 | $27.97 | 1,291,440 |
| 2020-10-14 | $55.99 | $56.03 | $54.58 | $55.00 | $28.66 | 1,140,910 |
| 2020-10-13 | $55.57 | $56.85 | $53.87 | $56.62 | $29.51 | 2,012,670 |
| 2020-10-12 | $57.21 | $57.94 | $54.30 | $55.92 | $29.14 | 1,967,000 |
| 2020-10-09 | $53.35 | $58.58 | $53.10 | $56.45 | $29.42 | 2,542,630 |
| 2020-10-08 | $52.53 | $52.53 | $52.53 | $52.53 | $27.37 | 0 |
| 2020-10-07 | $52.53 | $52.53 | $52.53 | $52.53 | $27.37 | 0 |
| 2020-10-06 | $52.53 | $52.53 | $52.53 | $52.53 | $27.37 | 0 |
| 2020-10-05 | $52.53 | $52.53 | $52.53 | $52.53 | $27.37 | 0 |
| 2020-10-02 | $52.53 | $52.53 | $52.53 | $52.53 | $27.37 | 0 |
| 2020-10-01 | $52.53 | $52.53 | $52.53 | $52.53 | $27.37 | 0 |
| 2020-09-30 | $52.65 | $54.80 | $51.74 | $52.53 | $27.37 | 2,738,480 |
| 2020-09-29 | $52.69 | $53.47 | $50.30 | $51.11 | $26.63 | 2,414,910 |
| 2020-09-28 | $52.42 | $53.50 | $49.57 | $51.58 | $26.88 | 5,692,220 |
| 2020-09-25 | $63.88 | $63.88 | $53.04 | $53.04 | $27.64 | 5,331,600 |
| 2020-09-24 | $68.54 | $69.50 | $65.40 | $66.30 | $34.55 | 911,570 |
| 2020-09-23 | $65.72 | $68.90 | $65.72 | $68.30 | $35.59 | 1,135,840 |
| 2020-09-22 | $64.80 | $67.75 | $63.99 | $65.60 | $34.19 | 818,660 |
| 2020-09-21 | $66.71 | $66.71 | $64.22 | $65.40 | $34.08 | 990,880 |
| 2020-09-18 | $63.86 | $68.20 | $62.70 | $66.43 | $34.62 | 1,863,690 |
| 2020-09-17 | $68.00 | $68.00 | $62.93 | $63.87 | $33.28 | 2,142,320 |
| 2020-09-16 | $71.89 | $71.91 | $66.01 | $69.00 | $35.96 | 2,103,820 |
| 2020-09-15 | $67.00 | $74.58 | $66.14 | $71.69 | $37.36 | 1,907,260 |
| 2020-09-14 | $67.02 | $68.36 | $64.13 | $67.50 | $35.18 | 1,432,030 |
| 2020-09-11 | $64.00 | $66.25 | $61.31 | $65.92 | $34.35 | 1,559,290 |
| 2020-09-10 | $64.88 | $65.19 | $62.41 | $63.50 | $33.09 | 1,337,410 |
| 2020-09-09 | $63.90 | $65.30 | $61.30 | $63.50 | $33.09 | 2,275,170 |
| 2020-09-08 | $66.01 | $67.08 | $60.50 | $63.35 | $33.01 | 2,789,260 |
| 2020-09-07 | $64.23 | $70.44 | $64.23 | $65.26 | $34.01 | 3,020,900 |
| 2020-09-04 | $63.06 | $66.50 | $62.61 | $64.99 | $33.87 | 1,663,780 |
| 2020-09-03 | $63.99 | $67.15 | $62.01 | $64.00 | $33.35 | 1,915,540 |
| 2020-09-02 | $63.50 | $65.40 | $62.00 | $62.75 | $32.70 | 1,795,880 |
| 2020-09-01 | $61.98 | $62.67 | $60.11 | $62.39 | $32.51 | 1,409,950 |
| 2020-08-31 | $63.00 | $63.83 | $61.05 | $62.00 | $32.31 | 2,373,100 |
| 2020-08-28 | $62.31 | $63.36 | $60.05 | $63.00 | $32.83 | 2,026,600 |
| 2020-08-27 | $64.60 | $65.50 | $59.00 | $62.00 | $32.31 | 2,570,170 |
| 2020-08-26 | $62.61 | $65.40 | $61.30 | $62.21 | $32.42 | 1,743,920 |
| 2020-08-25 | $67.93 | $67.93 | $61.05 | $62.20 | $32.41 | 2,159,980 |
| 2020-08-24 | $68.50 | $69.35 | $58.63 | $66.20 | $34.50 | 1,854,140 |
| 2020-08-21 | $64.18 | $67.80 | $63.99 | $66.96 | $34.89 | 2,177,790 |
| 2020-08-20 | $63.60 | $66.81 | $61.31 | $63.00 | $32.83 | 2,297,090 |
| 2020-08-19 | $65.10 | $68.10 | $62.60 | $64.00 | $33.35 | 2,630,530 |
| 2020-08-18 | $59.79 | $65.12 | $58.02 | $65.12 | $33.94 | 2,454,140 |
| 2020-08-17 | $57.06 | $60.00 | $56.80 | $59.20 | $30.85 | 2,279,430 |
| 2020-08-14 | $54.07 | $58.79 | $54.07 | $58.35 | $30.41 | 2,721,470 |
| 2020-08-13 | $52.47 | $55.58 | $51.46 | $54.90 | $28.61 | 3,950,660 |
| 2020-08-12 | $52.82 | $53.43 | $49.06 | $53.00 | $27.62 | 5,221,670 |
| 2020-08-11 | $54.10 | $54.15 | $52.20 | $53.99 | $28.14 | 7,493,090 |
| 2020-08-10 | $49.23 | $49.23 | $49.23 | $49.23 | $25.65 | 1,059,970 |
| 2020-08-07 | $43.00 | $46.50 | $42.36 | $44.75 | $23.32 | 4,135,780 |
| 2020-08-06 | $42.50 | $43.50 | $41.03 | $43.21 | $22.52 | 2,546,340 |
| 2020-08-05 | $43.00 | $43.25 | $41.85 | $42.05 | $21.91 | 2,162,340 |
| 2020-08-04 | $43.91 | $44.74 | $42.50 | $42.90 | $22.36 | 1,760,250 |
| 2020-08-03 | $43.37 | $44.46 | $43.16 | $43.92 | $22.89 | 1,528,340 |
| 2020-07-31 | $43.60 | $44.50 | $42.51 | $43.15 | $22.49 | 1,662,080 |
| 2020-07-30 | $44.00 | $45.26 | $42.68 | $42.80 | $22.30 | 2,156,570 |
| 2020-07-29 | $42.48 | $44.22 | $41.46 | $44.09 | $22.98 | 2,381,360 |
| 2020-07-28 | $41.99 | $42.82 | $40.44 | $42.00 | $21.89 | 2,647,530 |
| 2020-07-27 | $43.96 | $44.50 | $41.05 | $41.75 | $21.76 | 3,368,830 |
| 2020-07-24 | $47.50 | $48.45 | $42.45 | $43.04 | $22.43 | 4,258,930 |
| 2020-07-23 | $47.39 | $48.67 | $45.00 | $47.15 | $24.57 | 2,579,490 |
| 2020-07-22 | $47.60 | $49.00 | $46.78 | $48.28 | $25.16 | 2,603,970 |
| 2020-07-21 | $47.90 | $48.66 | $46.50 | $47.40 | $24.70 | 2,972,080 |
| 2020-07-20 | $44.88 | $48.38 | $43.66 | $48.38 | $25.21 | 4,577,550 |
| 2020-07-17 | $42.42 | $44.58 | $41.00 | $43.98 | $22.92 | 4,020,110 |
| 2020-07-16 | $44.03 | $45.38 | $41.07 | $41.33 | $21.54 | 5,028,000 |
| 2020-07-15 | $45.01 | $45.71 | $41.88 | $43.73 | $22.79 | 6,537,220 |
| 2020-07-14 | $41.79 | $45.90 | $41.54 | $44.83 | $23.36 | 6,199,580 |
| 2020-07-13 | $41.67 | $43.88 | $41.07 | $42.20 | $21.99 | 4,485,530 |
| 2020-07-10 | $40.60 | $42.18 | $40.11 | $41.55 | $21.65 | 4,401,330 |
| 2020-07-09 | $40.20 | $41.23 | $39.70 | $40.60 | $21.16 | 4,283,580 |
| 2020-07-08 | $40.00 | $40.86 | $39.40 | $40.60 | $21.16 | 2,296,260 |
| 2020-07-07 | $41.41 | $41.44 | $39.60 | $40.50 | $21.11 | 4,111,050 |
| 2020-07-06 | $39.49 | $41.65 | $39.00 | $41.40 | $21.57 | 3,032,540 |
| 2020-07-03 | $38.50 | $41.04 | $38.15 | $39.88 | $20.78 | 3,112,390 |
| 2020-07-02 | $37.76 | $39.87 | $37.16 | $39.18 | $20.42 | 3,794,510 |
| 2020-07-01 | $37.95 | $37.95 | $36.28 | $37.48 | $19.53 | 2,987,020 |
| 2020-06-30 | $37.37 | $38.38 | $36.82 | $37.28 | $19.43 | 2,644,380 |
| 2020-06-29 | $38.05 | $38.05 | $35.77 | $36.70 | $19.13 | 4,023,430 |
| 2020-06-26 | $37.49 | $37.49 | $37.49 | $37.49 | $19.54 | 0 |
| 2020-06-25 | $37.49 | $37.49 | $37.49 | $37.49 | $19.54 | 0 |
| 2020-06-24 | $42.15 | $42.30 | $37.49 | $37.49 | $19.54 | 5,134,450 |
| 2020-06-23 | $39.60 | $42.33 | $38.74 | $41.66 | $21.71 | 4,298,710 |
| 2020-06-22 | $39.38 | $41.80 | $38.70 | $39.10 | $20.38 | 3,495,060 |
| 2020-06-19 | $38.64 | $40.23 | $37.80 | $39.83 | $20.76 | 2,513,820 |
| 2020-06-18 | $38.34 | $39.36 | $38.10 | $38.91 | $20.28 | 2,687,130 |
| 2020-06-17 | $39.91 | $40.27 | $38.18 | $38.82 | $20.23 | 2,791,390 |
| 2020-06-16 | $38.87 | $41.80 | $38.64 | $39.98 | $20.83 | 3,483,180 |
| 2020-06-15 | $39.52 | $40.00 | $38.18 | $38.25 | $19.93 | 3,014,320 |
| 2020-06-12 | $39.99 | $40.90 | $39.07 | $40.15 | $20.92 | 2,580,580 |
| 2020-06-11 | $40.40 | $41.07 | $39.75 | $40.98 | $21.36 | 2,195,400 |
| 2020-06-10 | $38.51 | $40.99 | $37.80 | $40.47 | $21.09 | 3,271,780 |
| 2020-06-09 | $37.76 | $38.30 | $36.90 | $37.91 | $19.76 | 2,371,330 |
| 2020-06-08 | $38.81 | $39.38 | $37.37 | $37.60 | $19.59 | 2,639,030 |
| 2020-06-05 | $39.87 | $39.87 | $38.25 | $38.76 | $20.15 | 2,419,700 |
| 2020-06-04 | $41.68 | $41.68 | $39.50 | $39.50 | $20.53 | 1,151,770 |
| 2020-06-03 | $39.90 | $41.70 | $39.38 | $40.39 | $20.99 | 1,698,270 |
| 2020-06-02 | $42.30 | $42.31 | $39.68 | $40.16 | $20.87 | 2,348,300 |
| 2020-06-01 | $41.87 | $42.30 | $40.80 | $41.99 | $21.82 | 1,773,190 |
| 2020-05-29 | $39.81 | $41.62 | $39.81 | $41.26 | $21.44 | 3,382,030 |
| 2020-05-28 | $39.69 | $40.92 | $38.94 | $39.92 | $20.75 | 2,679,130 |
| 2020-05-27 | $38.76 | $40.40 | $38.44 | $39.85 | $20.71 | 4,905,680 |
| 2020-05-26 | $35.35 | $37.85 | $35.21 | $37.85 | $19.67 | 1,990,530 |
| 2020-05-25 | $33.50 | $35.13 | $32.88 | $34.41 | $17.88 | 1,620,380 |
| 2020-05-22 | $34.55 | $34.55 | $32.19 | $33.52 | $17.42 | 2,275,840 |
| 2020-05-21 | $35.65 | $35.65 | $34.10 | $34.20 | $17.78 | 1,439,980 |
| 2020-05-20 | $36.15 | $36.69 | $35.13 | $35.33 | $18.36 | 1,464,000 |
| 2020-05-19 | $36.63 | $37.36 | $35.72 | $36.16 | $18.79 | 1,824,490 |
| 2020-05-18 | $35.05 | $36.95 | $34.91 | $36.28 | $18.86 | 2,212,170 |
| 2020-05-15 | $34.87 | $35.24 | $34.05 | $34.84 | $18.11 | 1,581,910 |
| 2020-05-14 | $35.83 | $35.83 | $34.32 | $34.44 | $17.90 | 2,253,910 |
| 2020-05-13 | $35.00 | $36.15 | $34.39 | $35.91 | $18.66 | 2,070,590 |
| 2020-05-12 | $35.66 | $35.85 | $33.73 | $35.15 | $18.27 | 2,626,870 |
| 2020-05-11 | $34.43 | $36.56 | $34.00 | $35.50 | $18.45 | 2,637,290 |
| 2020-05-08 | $34.00 | $34.54 | $33.00 | $34.40 | $17.88 | 2,702,620 |
| 2020-05-07 | $32.00 | $34.27 | $31.77 | $34.05 | $17.70 | 3,759,530 |
| 2020-05-06 | $31.05 | $31.98 | $30.49 | $31.74 | $16.50 | 3,288,390 |
| 2020-05-05 | $31.11 | $31.11 | $31.11 | $31.11 | $16.17 | 0 |
| 2020-05-04 | $31.11 | $31.11 | $31.11 | $31.11 | $16.17 | 0 |
| 2020-05-01 | $31.11 | $31.11 | $31.11 | $31.11 | $16.17 | 0 |
| 2020-04-30 | $33.00 | $33.06 | $30.88 | $31.11 | $16.17 | 4,327,500 |
| 2020-04-29 | $34.45 | $34.85 | $31.05 | $32.53 | $16.91 | 2,662,420 |
| 2020-04-28 | $34.68 | $34.77 | $32.20 | $34.23 | $17.79 | 3,961,210 |
| 2020-04-27 | $33.34 | $35.24 | $33.00 | $34.72 | $18.05 | 4,350,750 |
| 2020-04-24 | $35.00 | $35.53 | $32.57 | $33.47 | $17.40 | 5,434,180 |
| 2020-04-23 | $38.75 | $38.80 | $34.88 | $34.88 | $18.13 | 6,782,900 |
| 2020-04-22 | $38.99 | $39.97 | $38.40 | $38.75 | $20.14 | 2,194,930 |
| 2020-04-21 | $36.12 | $39.30 | $35.70 | $38.99 | $20.26 | 4,535,550 |
| 2020-04-20 | $34.70 | $36.48 | $34.25 | $36.30 | $18.87 | 3,183,640 |
| 2020-04-17 | $35.10 | $35.49 | $33.98 | $34.70 | $18.03 | 2,897,600 |
| 2020-04-16 | $34.85 | $35.50 | $33.35 | $35.50 | $18.45 | 2,907,260 |
| 2020-04-15 | $35.35 | $36.10 | $34.88 | $34.94 | $18.16 | 2,323,510 |
| 2020-04-14 | $36.40 | $36.80 | $35.00 | $35.82 | $18.62 | 3,153,680 |
| 2020-04-13 | $35.05 | $37.25 | $34.50 | $36.35 | $18.89 | 3,653,890 |
| 2020-04-10 | $36.21 | $37.77 | $34.50 | $35.65 | $18.53 | 3,739,410 |
| 2020-04-09 | $34.60 | $36.25 | $33.00 | $36.20 | $18.81 | 2,547,260 |
| 2020-04-08 | $34.50 | $34.89 | $33.31 | $34.60 | $17.98 | 2,223,740 |
| 2020-04-07 | $32.15 | $35.97 | $32.15 | $35.00 | $18.19 | 3,608,870 |
| 2020-04-06 | $32.93 | $32.93 | $32.93 | $32.93 | $17.12 | 0 |
| 2020-04-03 | $33.60 | $33.73 | $31.87 | $32.93 | $17.12 | 2,526,850 |
| 2020-04-02 | $32.88 | $33.87 | $32.13 | $33.78 | $17.56 | 2,344,140 |
| 2020-04-01 | $32.66 | $33.98 | $31.85 | $32.98 | $17.14 | 2,552,020 |
| 2020-03-31 | $31.26 | $33.30 | $30.89 | $32.64 | $16.96 | 3,170,420 |
| 2020-03-30 | $30.41 | $31.56 | $30.00 | $30.68 | $15.95 | 2,536,570 |
| 2020-03-27 | $30.40 | $32.30 | $30.05 | $31.13 | $16.18 | 3,001,510 |
| 2020-03-26 | $31.11 | $31.70 | $30.03 | $30.30 | $15.75 | 2,381,380 |
| 2020-03-25 | $30.70 | $31.85 | $28.88 | $31.11 | $16.17 | 4,179,240 |
| 2020-03-24 | $32.38 | $32.38 | $29.22 | $29.90 | $15.54 | 4,022,650 |
| 2020-03-23 | $31.81 | $32.99 | $31.30 | $31.50 | $16.37 | 2,852,030 |
| 2020-03-20 | $31.00 | $32.50 | $30.88 | $32.49 | $16.89 | 3,303,410 |
| 2020-03-19 | $30.12 | $31.38 | $29.00 | $30.75 | $15.98 | 4,789,100 |
| 2020-03-18 | $29.62 | $32.00 | $29.02 | $30.99 | $16.11 | 4,466,220 |
| 2020-03-17 | $27.90 | $30.15 | $26.50 | $29.51 | $15.34 | 6,500,430 |
| 2020-03-16 | $29.22 | $29.98 | $27.01 | $28.15 | $14.63 | 3,481,180 |
| 2020-03-13 | $26.60 | $30.00 | $26.60 | $29.29 | $15.22 | 4,542,110 |
| 2020-03-12 | $29.13 | $29.50 | $27.51 | $28.56 | $14.84 | 5,721,590 |
| 2020-03-11 | $27.38 | $30.26 | $27.38 | $29.55 | $15.36 | 7,575,830 |
| 2020-03-10 | $26.65 | $28.57 | $26.30 | $28.05 | $14.58 | 7,993,400 |
| 2020-03-09 | $26.68 | $29.00 | $25.78 | $27.00 | $14.03 | 9,127,940 |
| 2020-03-06 | $26.50 | $27.58 | $26.13 | $26.89 | $13.98 | 6,307,880 |
| 2020-03-05 | $26.00 | $27.80 | $25.73 | $27.10 | $14.08 | 10,719,930 |
| 2020-03-04 | $22.50 | $25.27 | $22.50 | $25.27 | $13.13 | 9,141,270 |
| 2020-03-03 | $23.23 | $23.89 | $22.53 | $22.97 | $11.94 | 4,857,930 |
| 2020-03-02 | $22.33 | $23.50 | $22.01 | $22.89 | $11.90 | 6,304,430 |
| 2020-02-28 | $21.45 | $23.50 | $21.45 | $21.66 | $11.26 | 6,754,620 |
| 2020-02-27 | $21.75 | $23.00 | $21.30 | $22.45 | $11.67 | 6,069,980 |
| 2020-02-26 | $19.86 | $22.24 | $19.80 | $21.60 | $11.23 | 5,927,460 |
| 2020-02-25 | $20.25 | $20.68 | $19.61 | $20.36 | $10.58 | 1,911,600 |
| 2020-02-24 | $20.18 | $21.08 | $20.06 | $20.77 | $10.79 | 2,734,370 |
| 2020-02-21 | $19.90 | $20.44 | $19.81 | $20.12 | $10.46 | 1,648,850 |
| 2020-02-20 | $19.83 | $20.17 | $19.79 | $20.05 | $10.42 | 2,411,660 |
| 2020-02-19 | $20.01 | $20.75 | $19.70 | $20.12 | $10.46 | 3,951,610 |
| 2020-02-18 | $18.80 | $19.16 | $18.80 | $19.11 | $9.93 | 1,553,760 |
| 2020-02-17 | $18.28 | $18.90 | $18.20 | $18.81 | $9.78 | 1,719,540 |
| 2020-02-14 | $18.66 | $18.68 | $18.10 | $18.27 | $9.50 | 1,744,900 |
| 2020-02-13 | $18.85 | $18.91 | $18.51 | $18.51 | $9.62 | 1,696,800 |
| 2020-02-12 | $18.79 | $18.95 | $18.69 | $18.87 | $9.81 | 1,478,330 |
| 2020-02-11 | $18.99 | $18.99 | $18.67 | $18.86 | $9.80 | 1,275,340 |
| 2020-02-10 | $18.29 | $18.81 | $18.18 | $18.79 | $9.77 | 1,383,150 |
| 2020-02-07 | $18.19 | $18.55 | $18.08 | $18.40 | $9.56 | 1,242,820 |
| 2020-02-06 | $18.36 | $18.49 | $17.90 | $18.39 | $9.56 | 1,615,980 |
| 2020-02-05 | $18.64 | $19.18 | $18.34 | $18.36 | $9.54 | 1,969,970 |
| 2020-02-04 | $17.82 | $18.60 | $17.82 | $18.33 | $9.53 | 1,581,690 |
| 2020-02-03 | $18.60 | $18.67 | $18.60 | $18.60 | $9.67 | 875,500 |
| 2020-01-31 | $20.67 | $20.67 | $20.67 | $20.67 | $10.74 | 0 |
| 2020-01-30 | $20.67 | $20.67 | $20.67 | $20.67 | $10.74 | 0 |
| 2020-01-29 | $20.67 | $20.67 | $20.67 | $20.67 | $10.74 | 0 |
| 2020-01-28 | $20.67 | $20.67 | $20.67 | $20.67 | $10.74 | 0 |
| 2020-01-27 | $20.67 | $20.67 | $20.67 | $20.67 | $10.74 | 0 |
| 2020-01-24 | $20.67 | $20.67 | $20.67 | $20.67 | $10.74 | 0 |
| 2020-01-23 | $20.82 | $21.47 | $20.39 | $20.67 | $10.74 | 1,546,000 |
| 2020-01-22 | $20.78 | $21.39 | $20.51 | $21.01 | $10.92 | 1,305,670 |
| 2020-01-21 | $21.34 | $21.44 | $20.90 | $20.94 | $10.88 | 1,210,170 |
| 2020-01-20 | $20.72 | $21.39 | $20.31 | $21.29 | $11.07 | 1,774,190 |
| 2020-01-17 | $21.31 | $21.68 | $20.80 | $20.97 | $10.90 | 2,102,560 |
| 2020-01-16 | $21.00 | $21.29 | $20.63 | $20.80 | $10.81 | 1,154,350 |
| 2020-01-15 | $21.32 | $21.53 | $21.00 | $21.10 | $10.97 | 977,230 |
| 2020-01-14 | $21.25 | $21.55 | $21.15 | $21.43 | $11.14 | 1,437,190 |
| 2020-01-13 | $21.22 | $21.35 | $20.89 | $21.28 | $11.06 | 1,553,900 |
| 2020-01-10 | $21.68 | $21.68 | $21.19 | $21.22 | $11.03 | 2,317,260 |
| 2020-01-09 | $21.60 | $22.15 | $21.51 | $21.72 | $11.29 | 1,319,300 |
| 2020-01-08 | $21.51 | $22.04 | $21.29 | $21.50 | $11.17 | 944,500 |
| 2020-01-07 | $21.32 | $21.57 | $21.20 | $21.51 | $11.18 | 906,560 |
| 2020-01-06 | $21.35 | $21.69 | $21.30 | $21.50 | $11.17 | 1,049,540 |
| 2020-01-03 | $21.41 | $21.62 | $21.24 | $21.46 | $11.15 | 1,009,380 |
| 2020-01-02 | $20.78 | $21.87 | $20.78 | $21.64 | $11.25 | 1,792,100 |
| 2020-01-01 | $20.81 | $20.81 | $20.81 | $20.81 | $10.82 | 0 |
| 2019-12-31 | $20.47 | $20.86 | $20.47 | $20.81 | $10.82 | 1,139,220 |
| 2019-12-30 | $20.87 | $20.87 | $20.14 | $20.60 | $10.71 | 1,482,620 |
| 2019-12-27 | $23.30 | $23.30 | $23.30 | $23.30 | $12.11 | 0 |
| 2019-12-26 | $23.30 | $23.30 | $23.30 | $23.30 | $12.11 | 0 |
| 2019-12-25 | $23.30 | $23.30 | $23.30 | $23.30 | $12.11 | 0 |
| 2019-12-24 | $23.30 | $23.30 | $23.30 | $23.30 | $12.11 | 0 |
| 2019-12-23 | $23.30 | $23.30 | $23.30 | $23.30 | $12.11 | 0 |
| 2019-12-20 | $23.30 | $23.30 | $23.30 | $23.30 | $12.11 | 0 |
| 2019-12-19 | $23.88 | $23.88 | $23.24 | $23.30 | $12.11 | 3,979,490 |
| 2019-12-18 | $22.91 | $24.86 | $22.28 | $24.14 | $12.55 | 5,753,950 |
| 2019-12-17 | $23.41 | $23.61 | $22.78 | $22.89 | $11.90 | 3,666,460 |
| 2019-12-16 | $23.74 | $23.90 | $23.32 | $23.65 | $12.29 | 1,881,980 |
| 2019-12-13 | $22.95 | $23.66 | $22.66 | $23.61 | $12.27 | 2,839,080 |
| 2019-12-12 | $22.70 | $23.74 | $22.70 | $23.10 | $12.01 | 2,242,710 |
| 2019-12-11 | $22.90 | $23.03 | $22.50 | $22.53 | $11.71 | 853,500 |
| 2019-12-10 | $23.09 | $23.26 | $22.70 | $22.98 | $11.94 | 1,132,500 |
| 2019-12-09 | $22.82 | $23.29 | $22.50 | $23.19 | $12.05 | 1,560,100 |
| 2019-12-06 | $23.05 | $23.20 | $22.62 | $22.82 | $11.86 | 1,399,660 |
| 2019-12-05 | $22.49 | $23.18 | $22.49 | $23.05 | $11.98 | 1,095,500 |
| 2019-12-04 | $22.69 | $22.88 | $22.44 | $22.67 | $11.78 | 738,100 |
| 2019-12-03 | $22.70 | $22.91 | $22.15 | $22.90 | $11.90 | 1,131,000 |
| 2019-12-02 | $22.70 | $23.15 | $22.44 | $22.96 | $11.93 | 1,451,440 |
| 2019-11-29 | $21.49 | $22.66 | $21.49 | $22.64 | $11.77 | 1,587,480 |
| 2019-11-28 | $22.01 | $22.05 | $21.60 | $21.64 | $11.25 | 464,500 |
| 2019-11-27 | $21.86 | $22.35 | $21.74 | $21.94 | $11.40 | 644,440 |
| 2019-11-26 | $21.82 | $22.29 | $21.61 | $22.00 | $11.43 | 957,780 |
| 2019-11-25 | $21.44 | $21.98 | $21.22 | $21.69 | $11.27 | 877,300 |
| 2019-11-22 | $21.83 | $21.98 | $21.35 | $21.48 | $11.16 | 638,700 |
| 2019-11-21 | $21.86 | $22.00 | $21.52 | $21.67 | $11.26 | 545,700 |
| 2019-11-20 | $22.33 | $22.47 | $21.74 | $21.74 | $11.30 | 651,500 |
| 2019-11-19 | $22.19 | $22.38 | $21.85 | $22.33 | $11.61 | 732,480 |
| 2019-11-18 | $21.88 | $22.15 | $21.54 | $22.02 | $11.44 | 747,420 |
| 2019-11-15 | $22.14 | $22.32 | $21.51 | $21.87 | $11.37 | 804,500 |
| 2019-11-14 | $22.33 | $22.95 | $22.10 | $22.33 | $11.61 | 945,840 |
| 2019-11-13 | $22.12 | $22.56 | $22.12 | $22.53 | $11.71 | 711,000 |
| 2019-11-12 | $22.01 | $22.44 | $21.70 | $22.35 | $11.62 | 717,000 |
| 2019-11-11 | $22.50 | $22.82 | $22.01 | $22.14 | $11.51 | 984,300 |
| 2019-11-08 | $23.50 | $23.50 | $22.68 | $22.76 | $11.83 | 1,085,580 |
| 2019-11-07 | $22.52 | $23.19 | $22.45 | $23.01 | $11.96 | 1,222,100 |
| 2019-11-06 | $23.06 | $23.49 | $22.65 | $22.74 | $11.82 | 1,440,380 |
| 2019-11-05 | $23.01 | $23.55 | $22.90 | $23.38 | $12.15 | 1,508,900 |
| 2019-11-04 | $23.23 | $23.78 | $22.77 | $23.44 | $12.18 | 1,963,400 |
| 2019-11-01 | $22.62 | $23.24 | $22.31 | $23.23 | $12.07 | 2,688,300 |
| 2019-10-31 | $21.50 | $22.54 | $21.00 | $22.50 | $11.69 | 2,214,780 |
| 2019-10-30 | $21.95 | $22.08 | $21.20 | $21.20 | $11.02 | 1,314,390 |
| 2019-10-29 | $22.98 | $23.78 | $22.08 | $22.17 | $11.52 | 1,522,040 |
| 2019-10-28 | $21.89 | $23.36 | $21.88 | $22.98 | $11.94 | 2,541,710 |
| 2019-10-25 | $23.31 | $24.19 | $22.23 | $22.73 | $11.81 | 3,167,500 |
| 2019-10-24 | $22.14 | $22.46 | $21.52 | $21.99 | $11.43 | 1,245,730 |
| 2019-10-23 | $21.47 | $22.95 | $21.44 | $22.14 | $11.51 | 1,743,110 |
| 2019-10-22 | $21.35 | $21.99 | $21.03 | $21.44 | $11.14 | 768,770 |
| 2019-10-21 | $21.83 | $21.89 | $20.86 | $21.28 | $11.06 | 1,031,500 |
| 2019-10-18 | $22.32 | $22.88 | $21.70 | $21.88 | $11.37 | 964,200 |
| 2019-10-17 | $22.77 | $22.90 | $22.28 | $22.55 | $11.72 | 966,860 |
| 2019-10-16 | $23.00 | $23.00 | $22.55 | $22.70 | $11.80 | 1,180,600 |
| 2019-10-15 | $23.61 | $23.61 | $22.15 | $22.64 | $11.77 | 1,448,100 |
| 2019-10-14 | $22.84 | $23.12 | $22.55 | $22.82 | $11.86 | 1,834,580 |
| 2019-10-11 | $22.04 | $23.19 | $22.04 | $22.68 | $11.79 | 2,452,900 |
| 2019-10-10 | $21.88 | $22.77 | $21.88 | $22.40 | $11.64 | 3,089,150 |
| 2019-10-09 | $20.98 | $21.60 | $20.71 | $21.57 | $11.21 | 1,781,620 |
| 2019-10-08 | $19.00 | $21.20 | $19.00 | $20.92 | $10.87 | 1,643,160 |
| 2019-10-07 | $19.71 | $19.71 | $19.71 | $19.71 | $10.24 | 0 |
| 2019-10-04 | $19.71 | $19.71 | $19.71 | $19.71 | $10.24 | 0 |
| 2019-10-03 | $19.71 | $19.71 | $19.71 | $19.71 | $10.24 | 0 |
| 2019-10-02 | $19.71 | $19.71 | $19.71 | $19.71 | $10.24 | 0 |
| 2019-10-01 | $19.71 | $19.71 | $19.71 | $19.71 | $10.24 | 0 |
| 2019-09-30 | $19.56 | $20.10 | $19.53 | $19.71 | $10.24 | 511,120 |
| 2019-09-27 | $20.12 | $20.12 | $19.40 | $19.60 | $10.19 | 541,810 |
| 2019-09-26 | $20.61 | $20.79 | $19.70 | $19.72 | $10.25 | 777,010 |
| 2019-09-25 | $20.94 | $20.94 | $20.50 | $20.51 | $10.66 | 660,440 |
| 2019-09-24 | $21.02 | $21.36 | $20.65 | $20.93 | $10.88 | 1,580,740 |
| 2019-09-23 | $20.29 | $21.77 | $20.29 | $21.38 | $11.11 | 2,553,950 |
| 2019-09-20 | $20.24 | $20.67 | $20.20 | $20.33 | $10.57 | 850,410 |
| 2019-09-19 | $20.33 | $20.47 | $19.87 | $20.23 | $10.51 | 551,600 |
| 2019-09-18 | $19.48 | $20.48 | $19.48 | $20.15 | $10.47 | 1,276,840 |
| 2019-09-17 | $20.17 | $20.55 | $19.40 | $19.95 | $10.37 | 1,219,410 |
| 2019-09-16 | $20.88 | $20.97 | $20.05 | $20.17 | $10.48 | 1,572,840 |
| 2019-09-13 | $20.89 | $20.89 | $20.89 | $20.89 | $10.86 | 0 |
| 2019-09-12 | $20.30 | $21.88 | $20.26 | $20.89 | $10.86 | 1,662,320 |
| 2019-09-11 | $20.45 | $20.57 | $20.18 | $20.18 | $10.49 | 475,970 |
| 2019-09-10 | $20.20 | $20.50 | $20.10 | $20.30 | $10.55 | 483,820 |
| 2019-09-09 | $20.22 | $20.23 | $19.93 | $20.19 | $10.49 | 725,230 |
| 2019-09-06 | $19.91 | $20.37 | $19.86 | $19.95 | $10.37 | 596,100 |
| 2019-09-05 | $19.65 | $20.09 | $19.60 | $19.95 | $10.37 | 827,640 |
| 2019-09-04 | $19.69 | $19.70 | $19.39 | $19.57 | $10.17 | 479,040 |
| 2019-09-03 | $19.50 | $19.69 | $19.04 | $19.57 | $10.17 | 567,350 |
| 2019-09-02 | $19.17 | $19.44 | $18.68 | $19.33 | $10.05 | 530,360 |
| 2019-08-30 | $19.36 | $19.56 | $18.80 | $19.17 | $9.96 | 429,540 |
| 2019-08-29 | $19.24 | $19.38 | $19.16 | $19.26 | $10.01 | 457,300 |
| 2019-08-28 | $19.33 | $19.59 | $19.10 | $19.30 | $10.03 | 742,270 |
| 2019-08-27 | $19.15 | $19.50 | $19.02 | $19.25 | $10.00 | 838,540 |
| 2019-08-26 | $18.74 | $18.82 | $18.50 | $18.76 | $9.75 | 368,460 |
| 2019-08-23 | $18.76 | $19.14 | $18.73 | $18.86 | $9.80 | 504,920 |
| 2019-08-22 | $18.90 | $19.38 | $18.90 | $19.08 | $9.92 | 785,260 |
| 2019-08-21 | $19.35 | $19.35 | $18.59 | $18.73 | $9.73 | 723,980 |
| 2019-08-20 | $18.99 | $19.20 | $18.69 | $19.20 | $9.98 | 786,680 |
| 2019-08-19 | $18.26 | $18.88 | $18.26 | $18.83 | $9.79 | 641,630 |
| 2019-08-16 | $18.10 | $18.48 | $17.88 | $18.22 | $9.47 | 676,680 |
| 2019-08-15 | $17.79 | $18.00 | $17.50 | $17.93 | $9.32 | 640,480 |
| 2019-08-14 | $18.36 | $18.50 | $18.12 | $18.15 | $9.43 | 492,640 |
| 2019-08-13 | $18.31 | $18.65 | $18.07 | $18.12 | $9.42 | 318,690 |
| 2019-08-12 | $18.04 | $18.76 | $17.53 | $18.38 | $9.55 | 391,010 |
| 2019-08-09 | $18.18 | $18.40 | $17.98 | $18.05 | $9.38 | 303,060 |
| 2019-08-08 | $18.31 | $18.39 | $17.95 | $18.19 | $9.45 | 380,070 |
| 2019-08-07 | $18.49 | $18.68 | $18.13 | $18.31 | $9.52 | 436,280 |
| 2019-08-06 | $18.50 | $18.85 | $17.90 | $18.06 | $9.39 | 697,240 |
| 2019-08-05 | $18.99 | $19.21 | $18.78 | $18.79 | $9.77 | 454,150 |
| 2019-08-02 | $19.21 | $19.40 | $18.91 | $19.00 | $9.88 | 655,580 |
| 2019-08-01 | $19.64 | $19.86 | $19.33 | $19.38 | $10.07 | 441,730 |
| 2019-07-31 | $19.63 | $19.90 | $19.62 | $19.67 | $10.22 | 336,960 |
| 2019-07-30 | $19.74 | $20.05 | $19.42 | $19.95 | $10.37 | 377,740 |
| 2019-07-29 | $19.90 | $19.91 | $19.37 | $19.74 | $10.26 | 259,100 |
| 2019-07-26 | $19.70 | $19.94 | $19.69 | $19.75 | $10.26 | 285,500 |
| 2019-07-25 | $19.69 | $19.95 | $19.60 | $19.69 | $10.23 | 294,700 |
| 2019-07-24 | $19.64 | $19.99 | $19.61 | $19.86 | $10.32 | 343,600 |
| 2019-07-23 | $19.31 | $19.75 | $19.31 | $19.65 | $10.21 | 262,800 |
| 2019-07-22 | $19.61 | $19.77 | $18.72 | $19.51 | $10.14 | 478,900 |
| 2019-07-19 | $19.90 | $20.07 | $19.45 | $19.61 | $10.19 | 588,830 |
| 2019-07-18 | $20.15 | $20.23 | $19.50 | $19.60 | $10.19 | 636,500 |
| 2019-07-17 | $20.78 | $20.94 | $20.25 | $20.36 | $10.58 | 841,840 |
| 2019-07-16 | $20.19 | $20.94 | $20.19 | $20.60 | $10.71 | 1,541,500 |
| 2019-07-15 | $19.66 | $20.48 | $19.46 | $20.42 | $10.61 | 1,166,100 |
| 2019-07-12 | $19.37 | $19.59 | $19.22 | $19.36 | $10.06 | 427,880 |
| 2019-07-11 | $19.78 | $19.92 | $19.21 | $19.27 | $10.02 | 666,110 |
| 2019-07-10 | $19.42 | $19.89 | $19.42 | $19.77 | $10.28 | 495,400 |
| 2019-07-09 | $19.37 | $19.88 | $19.34 | $19.67 | $10.22 | 392,270 |
| 2019-07-08 | $20.16 | $20.34 | $19.20 | $19.48 | $10.12 | 924,170 |
| 2019-07-05 | $20.50 | $20.53 | $20.22 | $20.35 | $10.58 | 553,620 |
| 2019-07-04 | $20.22 | $20.50 | $20.14 | $20.45 | $10.63 | 810,140 |
| 2019-07-03 | $20.85 | $20.86 | $20.20 | $20.30 | $10.55 | 982,150 |
| 2019-07-02 | $21.19 | $21.30 | $20.85 | $20.95 | $10.89 | 1,289,060 |
| 2019-07-01 | $21.06 | $21.50 | $20.70 | $21.47 | $11.16 | 1,954,610 |
| 2019-06-28 | $20.57 | $22.17 | $20.37 | $21.04 | $10.94 | 2,113,320 |
| 2019-06-27 | $20.39 | $20.39 | $19.98 | $20.29 | $10.55 | 628,370 |
| 2019-06-26 | $20.00 | $20.17 | $19.61 | $19.91 | $10.35 | 577,700 |
| 2019-06-25 | $20.27 | $20.59 | $19.69 | $20.05 | $10.42 | 940,340 |
| 2019-06-24 | $20.91 | $20.91 | $20.01 | $20.15 | $10.47 | 604,560 |
| 2019-06-21 | $20.15 | $20.58 | $20.15 | $20.49 | $10.65 | 814,240 |
| 2019-06-20 | $19.96 | $20.19 | $19.70 | $20.10 | $10.45 | 747,840 |
| 2019-06-19 | $20.90 | $20.90 | $19.81 | $19.89 | $10.34 | 725,900 |
| 2019-06-18 | $20.11 | $20.23 | $19.74 | $19.99 | $10.39 | 461,640 |
| 2019-06-17 | $20.35 | $20.66 | $19.51 | $20.01 | $10.40 | 496,720 |
| 2019-06-14 | $20.66 | $20.99 | $19.80 | $20.16 | $10.48 | 586,450 |
| 2019-06-13 | $20.84 | $20.84 | $20.25 | $20.71 | $10.76 | 505,810 |
| 2019-06-12 | $20.51 | $21.15 | $20.51 | $20.62 | $10.72 | 892,240 |
| 2019-06-11 | $20.00 | $20.66 | $20.00 | $20.52 | $10.67 | 742,650 |
| 2019-06-10 | $18.90 | $20.18 | $18.90 | $20.10 | $10.45 | 776,420 |
| 2019-06-07 | $19.30 | $19.30 | $19.30 | $19.30 | $10.03 | 0 |
| 2019-06-06 | $20.06 | $20.14 | $19.06 | $19.30 | $10.03 | 551,990 |
| 2019-06-05 | $19.73 | $20.15 | $19.73 | $20.11 | $10.45 | 603,530 |
| 2019-06-04 | $19.70 | $20.14 | $19.50 | $19.70 | $10.24 | 459,200 |
| 2019-06-03 | $20.01 | $20.43 | $19.69 | $19.95 | $10.37 | 484,050 |
| 2019-05-31 | $19.70 | $20.14 | $19.62 | $19.99 | $10.39 | 492,920 |
| 2019-05-30 | $19.54 | $19.90 | $19.31 | $19.70 | $10.24 | 458,920 |
| 2019-05-29 | $19.75 | $20.17 | $19.46 | $19.86 | $10.32 | 459,100 |
| 2019-05-28 | $19.48 | $20.35 | $19.29 | $19.75 | $10.26 | 682,490 |
| 2019-05-27 | $18.95 | $19.49 | $18.75 | $19.43 | $10.10 | 583,350 |
| 2019-05-24 | $19.19 | $19.49 | $18.73 | $18.89 | $9.82 | 593,100 |
| 2019-05-23 | $19.88 | $19.88 | $18.88 | $19.20 | $9.98 | 492,150 |
| 2019-05-22 | $20.36 | $20.36 | $19.52 | $19.65 | $10.21 | 579,030 |
| 2019-05-21 | $20.64 | $20.64 | $20.00 | $20.26 | $10.53 | 607,300 |
| 2019-05-20 | $19.94 | $20.40 | $19.13 | $20.28 | $10.54 | 911,580 |
| 2019-05-17 | $21.31 | $21.50 | $19.72 | $19.88 | $10.33 | 1,067,660 |
| 2019-05-16 | $21.25 | $21.31 | $20.81 | $20.90 | $10.86 | 881,820 |
| 2019-05-15 | $21.20 | $21.66 | $21.00 | $21.14 | $10.99 | 949,850 |
| 2019-05-14 | $21.60 | $21.99 | $20.80 | $21.13 | $10.98 | 1,385,020 |
| 2019-05-13 | $22.00 | $22.51 | $21.59 | $21.72 | $11.29 | 603,620 |
| 2019-05-10 | $22.10 | $22.27 | $21.32 | $22.16 | $11.52 | 817,300 |
| 2019-05-09 | $21.70 | $22.27 | $21.00 | $21.78 | $11.32 | 617,020 |
| 2019-05-08 | $20.60 | $22.32 | $20.60 | $21.78 | $11.32 | 567,230 |
| 2019-05-07 | $21.37 | $22.60 | $21.20 | $21.80 | $11.33 | 709,460 |
| 2019-05-06 | $22.00 | $22.52 | $20.79 | $21.34 | $11.09 | 901,130 |
| 2019-05-03 | $23.10 | $23.10 | $23.10 | $23.10 | $12.01 | 0 |
| 2019-05-02 | $23.10 | $23.10 | $23.10 | $23.10 | $12.01 | 0 |
| 2019-05-01 | $23.10 | $23.10 | $23.10 | $23.10 | $12.01 | 0 |
| 2019-04-30 | $22.53 | $23.53 | $22.53 | $23.10 | $12.01 | 470,320 |
| 2019-04-29 | $23.79 | $24.29 | $22.70 | $22.81 | $11.83 | 660,730 |
| 2019-04-26 | $23.71 | $24.45 | $23.71 | $23.95 | $12.42 | 623,480 |
| 2019-04-25 | $24.40 | $24.77 | $23.97 | $24.00 | $12.45 | 842,150 |
| 2019-04-24 | $23.57 | $24.29 | $23.32 | $24.10 | $12.50 | 687,100 |
| 2019-04-23 | $24.03 | $24.30 | $23.36 | $23.36 | $12.11 | 787,900 |
| 2019-04-22 | $24.64 | $24.84 | $24.16 | $24.23 | $12.57 | 550,700 |
| 2019-04-19 | $24.12 | $24.42 | $23.95 | $24.28 | $12.59 | 642,300 |
| 2019-04-18 | $24.25 | $24.41 | $23.83 | $24.02 | $12.46 | 754,680 |
| 2019-04-17 | $24.21 | $24.57 | $23.93 | $24.47 | $12.69 | 716,080 |
| 2019-04-16 | $24.19 | $24.65 | $23.00 | $24.21 | $12.56 | 1,050,910 |
| 2019-04-15 | $24.54 | $25.08 | $24.17 | $24.18 | $12.54 | 668,580 |
| 2019-04-12 | $24.81 | $24.99 | $24.38 | $24.42 | $12.66 | 701,210 |
| 2019-04-11 | $24.85 | $25.69 | $24.73 | $24.81 | $12.87 | 1,464,240 |
| 2019-04-10 | $24.84 | $25.10 | $24.70 | $24.89 | $12.91 | 1,192,100 |
| 2019-04-09 | $24.85 | $25.29 | $24.60 | $24.84 | $12.88 | 1,215,040 |
| 2019-04-08 | $25.96 | $26.16 | $25.20 | $25.50 | $13.22 | 1,525,540 |
| 2019-04-05 | $25.93 | $25.93 | $25.93 | $25.93 | $13.45 | 0 |
| 2019-04-04 | $25.97 | $26.33 | $25.40 | $25.93 | $13.45 | 1,827,840 |
| 2019-04-03 | $25.92 | $26.09 | $25.52 | $25.95 | $13.46 | 1,119,090 |
| 2019-04-02 | $25.74 | $26.36 | $25.10 | $25.92 | $13.44 | 1,713,340 |
| 2019-04-01 | $25.15 | $26.11 | $25.15 | $25.62 | $13.29 | 1,252,180 |
| 2019-03-29 | $24.14 | $25.32 | $24.14 | $25.13 | $13.03 | 1,135,720 |
| 2019-03-28 | $25.09 | $25.68 | $24.80 | $25.05 | $12.99 | 760,140 |
| 2019-03-27 | $24.93 | $25.26 | $23.87 | $25.09 | $13.01 | 690,880 |
| 2019-03-26 | $25.29 | $25.54 | $24.44 | $24.93 | $12.93 | 882,880 |
| 2019-03-25 | $25.00 | $25.90 | $24.78 | $25.29 | $13.12 | 947,600 |
| 2019-03-22 | $25.06 | $25.24 | $24.72 | $25.12 | $13.03 | 646,220 |
| 2019-03-21 | $25.31 | $25.31 | $25.00 | $25.09 | $13.01 | 699,720 |
| 2019-03-20 | $25.02 | $25.17 | $24.71 | $25.06 | $13.00 | 596,340 |
| 2019-03-19 | $25.21 | $25.21 | $24.98 | $25.02 | $12.98 | 915,980 |
| 2019-03-18 | $24.86 | $25.17 | $24.67 | $25.16 | $13.05 | 666,220 |
| 2019-03-15 | $24.64 | $25.00 | $24.64 | $24.80 | $12.86 | 751,300 |
| 2019-03-14 | $24.52 | $24.85 | $23.78 | $24.63 | $12.77 | 872,840 |
| 2019-03-13 | $25.03 | $25.18 | $24.50 | $24.55 | $12.73 | 991,660 |
| 2019-03-12 | $25.70 | $25.70 | $24.88 | $25.03 | $12.98 | 1,797,200 |
| 2019-03-11 | $24.05 | $25.79 | $24.05 | $25.30 | $13.12 | 1,020,140 |
| 2019-03-08 | $25.57 | $25.60 | $23.05 | $24.60 | $12.76 | 1,509,800 |
| 2019-03-07 | $27.29 | $27.29 | $24.96 | $25.61 | $13.28 | 2,383,980 |
| 2019-03-06 | $24.51 | $25.12 | $24.30 | $24.96 | $12.94 | 1,437,400 |
| 2019-03-05 | $24.70 | $25.00 | $24.48 | $24.98 | $12.96 | 1,295,040 |
| 2019-03-04 | $25.39 | $25.43 | $24.22 | $24.70 | $12.81 | 2,569,780 |
| 2019-03-01 | $24.53 | $25.29 | $24.53 | $25.05 | $12.99 | 1,622,790 |
| 2019-02-28 | $23.50 | $25.02 | $23.36 | $24.85 | $12.89 | 2,309,020 |
| 2019-02-27 | $23.20 | $23.62 | $23.00 | $23.58 | $12.23 | 1,574,010 |
| 2019-02-26 | $23.00 | $23.99 | $23.00 | $23.47 | $12.17 | 2,067,130 |
| 2019-02-25 | $22.27 | $23.10 | $22.27 | $22.98 | $11.92 | 1,909,790 |
| 2019-02-22 | $22.29 | $22.46 | $21.72 | $22.16 | $11.49 | 841,580 |
| 2019-02-21 | $23.00 | $23.80 | $22.11 | $22.12 | $11.47 | 1,814,320 |
| 2019-02-20 | $22.01 | $22.78 | $22.01 | $22.77 | $11.81 | 1,590,290 |
| 2019-02-19 | $22.14 | $22.46 | $21.99 | $22.00 | $11.41 | 1,136,610 |
| 2019-02-18 | $21.58 | $22.23 | $21.58 | $22.14 | $11.48 | 915,970 |
| 2019-02-15 | $22.17 | $22.30 | $21.53 | $21.53 | $11.17 | 672,980 |
| 2019-02-14 | $22.22 | $22.32 | $21.78 | $21.93 | $11.37 | 1,116,260 |
| 2019-02-13 | $22.00 | $22.25 | $21.76 | $22.25 | $11.54 | 1,021,220 |
| 2019-02-12 | $22.08 | $22.10 | $21.83 | $22.00 | $11.41 | 861,400 |
| 2019-02-11 | $22.02 | $22.22 | $21.60 | $21.98 | $11.40 | 1,129,860 |
| 2019-02-08 | $21.99 | $21.99 | $21.99 | $21.99 | $11.40 | 0 |
| 2019-02-07 | $21.99 | $21.99 | $21.99 | $21.99 | $11.40 | 0 |
| 2019-02-06 | $21.99 | $21.99 | $21.99 | $21.99 | $11.40 | 0 |
| 2019-02-05 | $21.99 | $21.99 | $21.99 | $21.99 | $11.40 | 0 |
| 2019-02-04 | $21.99 | $21.99 | $21.99 | $21.99 | $11.40 | 0 |
| 2019-02-01 | $22.15 | $22.15 | $21.55 | $21.99 | $11.40 | 798,440 |
| 2019-01-31 | $22.50 | $22.60 | $20.73 | $21.13 | $10.96 | 1,055,860 |
| 2019-01-30 | $21.47 | $22.36 | $21.47 | $21.92 | $11.37 | 759,560 |
| 2019-01-29 | $22.27 | $22.71 | $21.10 | $21.86 | $11.34 | 1,134,480 |
| 2019-01-28 | $22.23 | $22.39 | $22.00 | $22.28 | $11.55 | 929,160 |
| 2019-01-25 | $21.20 | $22.73 | $20.99 | $22.00 | $11.41 | 1,971,440 |
| 2019-01-24 | $21.44 | $21.86 | $21.22 | $21.38 | $11.09 | 1,072,240 |
| 2019-01-23 | $21.00 | $21.31 | $20.80 | $21.27 | $11.03 | 1,045,780 |
| 2019-01-22 | $20.69 | $21.32 | $20.51 | $20.65 | $10.71 | 848,380 |
| 2019-01-21 | $20.22 | $20.86 | $20.22 | $20.74 | $10.76 | 863,920 |
| 2019-01-18 | $20.20 | $20.45 | $20.02 | $20.41 | $10.58 | 596,880 |
| 2019-01-17 | $20.40 | $20.40 | $20.00 | $20.20 | $10.48 | 884,180 |
| 2019-01-16 | $20.09 | $20.35 | $19.92 | $19.96 | $10.35 | 940,000 |
| 2019-01-15 | $19.63 | $20.56 | $19.63 | $20.13 | $10.44 | 1,543,780 |
| 2019-01-14 | $18.84 | $20.26 | $18.60 | $19.85 | $10.29 | 1,890,320 |
| 2019-01-11 | $18.19 | $18.97 | $18.19 | $18.95 | $9.83 | 1,039,320 |
| 2019-01-10 | $18.49 | $18.85 | $18.18 | $18.21 | $9.44 | 574,500 |
| 2019-01-09 | $18.50 | $19.03 | $18.50 | $18.68 | $9.69 | 569,980 |
| 2019-01-08 | $18.94 | $18.99 | $18.65 | $18.68 | $9.69 | 407,860 |
| 2019-01-07 | $18.60 | $18.84 | $18.54 | $18.82 | $9.76 | 648,900 |
| 2019-01-04 | $17.96 | $18.55 | $17.40 | $18.47 | $9.58 | 748,000 |
| 2019-01-03 | $18.25 | $18.47 | $18.00 | $18.06 | $9.37 | 473,980 |
| 2019-01-02 | $18.60 | $18.68 | $18.02 | $18.03 | $9.35 | 647,600 |
| 2019-01-01 | $18.01 | $18.01 | $18.01 | $18.01 | $9.34 | 0 |
| 2018-12-31 | $18.01 | $18.01 | $18.01 | $18.01 | $9.34 | 0 |
| 2018-12-28 | $18.39 | $18.40 | $17.70 | $18.01 | $9.34 | 682,760 |
| 2018-12-27 | $18.72 | $19.27 | $18.08 | $18.08 | $9.38 | 1,018,760 |
| 2018-12-26 | $19.94 | $19.94 | $19.94 | $19.94 | $10.34 | 0 |
| 2018-12-25 | $19.94 | $19.94 | $19.94 | $19.94 | $10.34 | 0 |
| 2018-12-24 | $19.60 | $20.00 | $19.58 | $19.94 | $10.34 | 555,800 |
| 2018-12-21 | $19.99 | $20.03 | $19.45 | $19.88 | $10.31 | 680,160 |
| 2018-12-20 | $19.85 | $20.39 | $19.62 | $20.00 | $10.37 | 489,980 |
| 2018-12-19 | $20.38 | $20.70 | $19.60 | $20.00 | $10.37 | 1,421,820 |
| 2018-12-18 | $21.61 | $21.83 | $20.40 | $20.68 | $10.72 | 2,205,340 |
| 2018-12-17 | $21.43 | $21.70 | $20.80 | $21.50 | $11.15 | 1,722,700 |
| 2018-12-14 | $21.87 | $22.17 | $21.41 | $21.50 | $11.15 | 1,464,280 |
| 2018-12-13 | $22.05 | $22.40 | $21.70 | $21.82 | $11.32 | 2,315,010 |
| 2018-12-12 | $20.84 | $22.46 | $20.84 | $21.74 | $11.27 | 2,411,940 |
| 2018-12-11 | $20.50 | $21.18 | $20.50 | $21.02 | $10.90 | 2,227,310 |
| 2018-12-10 | $20.60 | $20.77 | $20.18 | $20.50 | $10.63 | 1,379,520 |
| 2018-12-07 | $20.50 | $21.10 | $20.33 | $20.85 | $10.81 | 1,387,740 |
| 2018-12-06 | $20.69 | $20.79 | $20.29 | $20.33 | $10.54 | 922,800 |
| 2018-12-05 | $20.17 | $20.80 | $20.10 | $20.66 | $10.71 | 1,090,980 |
| 2018-12-04 | $20.30 | $20.65 | $20.21 | $20.54 | $10.65 | 1,104,560 |
| 2018-12-03 | $20.88 | $20.88 | $20.40 | $20.52 | $10.64 | 1,466,300 |
| 2018-11-30 | $20.02 | $20.59 | $20.02 | $20.39 | $10.57 | 988,520 |
| 2018-11-29 | $20.62 | $20.88 | $20.06 | $20.38 | $10.57 | 1,403,440 |
| 2018-11-28 | $20.90 | $20.90 | $20.39 | $20.53 | $10.65 | 1,627,800 |
| 2018-11-27 | $20.35 | $20.97 | $20.20 | $20.84 | $10.81 | 2,683,900 |
| 2018-11-26 | $20.00 | $20.88 | $19.58 | $20.50 | $10.63 | 2,682,140 |
| 2018-11-23 | $19.41 | $21.33 | $19.00 | $20.06 | $10.40 | 3,023,720 |
| 2018-11-22 | $19.80 | $20.41 | $19.51 | $19.52 | $10.12 | 1,037,260 |
| 2018-11-21 | $19.07 | $19.79 | $19.07 | $19.65 | $10.19 | 835,380 |
| 2018-11-20 | $19.81 | $20.29 | $19.32 | $19.47 | $10.10 | 1,627,420 |
| 2018-11-19 | $19.70 | $20.13 | $19.30 | $20.09 | $10.42 | 1,842,320 |
| 2018-11-16 | $19.40 | $20.10 | $19.40 | $19.76 | $10.25 | 2,563,680 |
| 2018-11-15 | $18.89 | $19.55 | $18.76 | $19.48 | $10.10 | 2,268,740 |
| 2018-11-14 | $18.60 | $18.94 | $18.60 | $18.86 | $9.78 | 1,254,360 |
| 2018-11-13 | $18.53 | $19.05 | $18.40 | $18.80 | $9.75 | 1,936,050 |
| 2018-11-12 | $18.14 | $18.81 | $18.14 | $18.80 | $9.75 | 1,776,520 |
| 2018-11-09 | $18.30 | $18.37 | $17.81 | $18.35 | $9.52 | 915,260 |
| 2018-11-08 | $18.15 | $18.50 | $18.12 | $18.13 | $9.40 | 1,033,600 |
| 2018-11-07 | $18.23 | $18.55 | $18.04 | $18.11 | $9.39 | 1,057,180 |
| 2018-11-06 | $18.38 | $18.54 | $17.90 | $18.23 | $9.45 | 1,081,860 |
| 2018-11-05 | $18.37 | $18.92 | $18.30 | $18.60 | $9.65 | 2,017,040 |
| 2018-11-02 | $17.97 | $18.32 | $17.97 | $18.32 | $9.50 | 1,889,810 |
| 2018-11-01 | $17.69 | $18.25 | $17.67 | $17.92 | $9.29 | 1,840,590 |
| 2018-10-31 | $17.52 | $18.09 | $17.51 | $17.90 | $9.28 | 1,365,050 |
| 2018-10-30 | $17.18 | $17.55 | $16.73 | $17.47 | $9.06 | 1,216,580 |
| 2018-10-29 | $17.38 | $17.48 | $17.01 | $17.09 | $8.86 | 787,120 |
| 2018-10-26 | $17.57 | $18.00 | $17.30 | $17.38 | $9.01 | 875,400 |
| 2018-10-25 | $17.00 | $17.95 | $17.00 | $17.54 | $9.10 | 1,249,480 |
| 2018-10-24 | $18.52 | $18.65 | $18.10 | $18.24 | $9.46 | 1,301,140 |
| 2018-10-23 | $18.62 | $19.28 | $18.22 | $18.32 | $9.50 | 2,149,780 |
| 2018-10-22 | $17.85 | $18.98 | $17.61 | $18.72 | $9.71 | 2,789,980 |
| 2018-10-19 | $17.19 | $18.10 | $16.90 | $17.92 | $9.29 | 1,739,990 |
| 2018-10-18 | $18.00 | $18.20 | $17.08 | $17.54 | $9.10 | 1,856,500 |
| 2018-10-17 | $18.80 | $19.28 | $18.21 | $18.50 | $9.59 | 2,232,760 |
| 2018-10-16 | $19.25 | $19.30 | $17.80 | $18.13 | $9.40 | 2,879,180 |
| 2018-10-15 | $18.69 | $19.70 | $18.20 | $19.20 | $9.96 | 4,303,430 |
| 2018-10-12 | $17.00 | $19.07 | $16.99 | $18.42 | $9.55 | 2,996,700 |
| 2018-10-11 | $17.92 | $18.39 | $17.20 | $17.34 | $8.99 | 2,194,970 |
| 2018-10-10 | $18.55 | $19.99 | $17.90 | $19.05 | $9.88 | 2,050,920 |
| 2018-10-09 | $17.80 | $18.46 | $17.80 | $18.38 | $9.53 | 1,139,740 |
| 2018-10-08 | $19.15 | $19.15 | $18.00 | $18.23 | $9.45 | 1,606,950 |
| 2018-10-05 | $19.43 | $19.43 | $19.43 | $19.43 | $10.08 | 0 |
| 2018-10-04 | $19.43 | $19.43 | $19.43 | $19.43 | $10.08 | 0 |
| 2018-10-03 | $19.43 | $19.43 | $19.43 | $19.43 | $10.08 | 0 |
| 2018-10-02 | $19.43 | $19.43 | $19.43 | $19.43 | $10.08 | 0 |
| 2018-10-01 | $19.43 | $19.43 | $19.43 | $19.43 | $10.08 | 0 |
| 2018-09-28 | $19.51 | $19.82 | $19.13 | $19.43 | $10.08 | 2,014,600 |
| 2018-09-27 | $19.76 | $20.45 | $19.55 | $19.57 | $10.15 | 5,753,890 |
| 2018-09-26 | $19.27 | $20.59 | $19.27 | $20.59 | $10.68 | 7,498,690 |
| 2018-09-25 | $18.77 | $19.10 | $18.53 | $18.72 | $9.71 | 1,895,760 |
| 2018-09-24 | $19.05 | $19.05 | $19.05 | $19.05 | $9.88 | 0 |
| 2018-09-21 | $18.30 | $19.80 | $18.00 | $19.05 | $9.88 | 2,865,520 |
| 2018-09-20 | $18.38 | $18.49 | $18.00 | $18.00 | $9.34 | 887,080 |
| 2018-09-19 | $18.00 | $18.48 | $17.60 | $18.24 | $9.46 | 1,143,460 |
| 2018-09-18 | $17.31 | $18.18 | $17.19 | $18.08 | $9.38 | 1,373,810 |
| 2018-09-17 | $19.12 | $19.12 | $17.20 | $17.35 | $9.00 | 1,508,210 |
| 2018-09-14 | $19.55 | $19.55 | $18.88 | $19.03 | $9.87 | 1,097,880 |
| 2018-09-13 | $19.45 | $19.80 | $19.13 | $19.49 | $10.11 | 706,880 |
| 2018-09-12 | $19.31 | $19.50 | $19.08 | $19.30 | $10.01 | 756,140 |
| 2018-09-11 | $19.32 | $19.75 | $19.05 | $19.40 | $10.06 | 890,820 |
| 2018-09-10 | $20.15 | $20.15 | $19.25 | $19.25 | $9.98 | 923,030 |
| 2018-09-07 | $19.74 | $20.35 | $19.73 | $20.05 | $10.40 | 956,690 |
| 2018-09-06 | $19.70 | $20.55 | $19.50 | $19.90 | $10.32 | 957,340 |
| 2018-09-05 | $20.03 | $20.41 | $19.50 | $19.58 | $10.15 | 898,040 |
| 2018-09-04 | $20.33 | $20.58 | $19.34 | $20.21 | $10.48 | 847,260 |
| 2018-09-03 | $20.40 | $20.40 | $19.00 | $20.02 | $10.38 | 930,940 |
| 2018-08-31 | $20.52 | $20.68 | $20.15 | $20.18 | $10.47 | 760,010 |
| 2018-08-30 | $21.09 | $21.38 | $20.40 | $20.40 | $10.58 | 1,434,450 |
| 2018-08-29 | $21.00 | $21.38 | $20.90 | $21.25 | $11.02 | 1,263,450 |
| 2018-08-28 | $21.28 | $21.36 | $20.89 | $20.94 | $10.86 | 1,527,270 |
| 2018-08-27 | $20.46 | $21.26 | $20.46 | $21.25 | $11.02 | 1,610,440 |
| 2018-08-24 | $20.55 | $20.76 | $20.38 | $20.45 | $10.61 | 1,003,600 |
| 2018-08-23 | $20.20 | $20.79 | $20.20 | $20.79 | $10.78 | 1,437,720 |
| 2018-08-22 | $20.80 | $20.80 | $20.20 | $20.20 | $10.48 | 1,223,930 |
| 2018-08-21 | $20.62 | $21.00 | $20.39 | $20.81 | $10.79 | 1,466,250 |
| 2018-08-20 | $20.50 | $20.88 | $19.81 | $20.81 | $10.79 | 1,493,070 |
| 2018-08-17 | $21.27 | $21.78 | $20.50 | $20.50 | $10.63 | 1,576,000 |
| 2018-08-16 | $20.99 | $21.65 | $20.75 | $21.15 | $10.97 | 1,536,400 |
| 2018-08-15 | $22.55 | $22.90 | $21.51 | $21.53 | $11.17 | 1,754,500 |
| 2018-08-14 | $22.53 | $23.50 | $22.30 | $22.67 | $11.76 | 1,911,950 |
| 2018-08-13 | $22.10 | $22.84 | $21.60 | $22.76 | $11.80 | 1,769,700 |
| 2018-08-10 | $22.18 | $22.82 | $22.08 | $22.57 | $11.71 | 2,254,060 |
| 2018-08-09 | $21.40 | $22.68 | $20.49 | $22.15 | $11.49 | 3,844,810 |
| 2018-08-08 | $24.28 | $24.80 | $22.55 | $22.77 | $11.81 | 3,317,400 |
| 2018-08-07 | $23.25 | $24.60 | $23.25 | $24.49 | $12.70 | 3,060,270 |
| 2018-08-06 | $23.97 | $23.97 | $22.85 | $23.55 | $12.21 | 3,269,940 |
| 2018-08-03 | $24.91 | $25.39 | $24.11 | $24.41 | $12.66 | 4,410,570 |
| 2018-08-02 | $25.89 | $26.12 | $24.05 | $25.36 | $13.15 | 6,249,580 |
| 2018-08-01 | $26.01 | $26.90 | $25.80 | $26.12 | $13.55 | 8,156,790 |
| 2018-07-31 | $26.30 | $27.00 | $25.57 | $25.81 | $13.39 | 9,804,180 |
| 2018-07-30 | $23.00 | $25.48 | $22.80 | $25.48 | $13.21 | 3,035,840 |
| 2018-07-27 | $24.70 | $24.70 | $22.52 | $23.16 | $12.01 | 4,198,570 |
| 2018-07-26 | $25.24 | $26.22 | $25.00 | $25.02 | $12.98 | 4,964,030 |
| 2018-07-25 | $25.53 | $25.93 | $24.88 | $24.96 | $12.94 | 3,326,750 |
| 2018-07-24 | $25.55 | $26.20 | $25.40 | $25.75 | $13.35 | 4,800,460 |
| 2018-07-23 | $24.28 | $26.95 | $24.28 | $25.89 | $13.43 | 6,506,220 |
| 2018-07-20 | $24.05 | $24.81 | $24.00 | $24.61 | $12.76 | 2,450,710 |
| 2018-07-19 | $23.58 | $26.10 | $23.58 | $24.57 | $12.74 | 4,280,690 |
| 2018-07-18 | $25.13 | $25.16 | $24.00 | $24.03 | $12.46 | 2,777,260 |
| 2018-07-17 | $25.15 | $25.32 | $24.55 | $25.11 | $13.02 | 2,617,380 |
| 2018-07-16 | $25.54 | $25.54 | $24.70 | $24.90 | $12.91 | 3,399,700 |
| 2018-07-13 | $25.50 | $26.18 | $25.05 | $25.61 | $13.28 | 5,554,930 |
| 2018-07-12 | $24.79 | $26.26 | $24.75 | $25.62 | $13.29 | 7,685,000 |
| 2018-07-11 | $24.74 | $26.00 | $24.27 | $25.50 | $13.22 | 9,050,740 |
| 2018-07-10 | $21.68 | $24.09 | $21.68 | $24.09 | $12.49 | 3,109,870 |
| 2018-07-09 | $22.00 | $22.33 | $21.50 | $21.90 | $11.36 | 2,056,050 |
| 2018-07-06 | $21.12 | $22.16 | $20.51 | $21.14 | $10.96 | 3,083,560 |
| 2018-07-05 | $22.91 | $23.70 | $21.00 | $21.10 | $10.94 | 2,570,300 |
| 2018-07-04 | $24.30 | $24.35 | $23.02 | $23.21 | $12.04 | 2,357,320 |
| 2018-07-03 | $24.36 | $24.65 | $23.31 | $24.64 | $12.78 | 3,520,120 |
| 2018-07-02 | $23.99 | $24.70 | $23.71 | $24.38 | $12.64 | 3,493,690 |
| 2018-06-29 | $24.16 | $24.28 | $22.86 | $24.19 | $12.55 | 4,083,910 |
| 2018-06-28 | $24.50 | $25.00 | $23.65 | $23.88 | $12.38 | 6,109,940 |
| 2018-06-27 | $22.41 | $24.24 | $22.41 | $24.24 | $12.57 | 3,612,560 |
| 2018-06-26 | $20.85 | $22.22 | $20.85 | $22.04 | $11.43 | 2,557,640 |
| 2018-06-25 | $22.06 | $22.10 | $21.15 | $21.39 | $11.09 | 2,396,520 |
| 2018-06-22 | $20.34 | $21.76 | $19.88 | $21.47 | $11.13 | 2,793,100 |
| 2018-06-21 | $21.60 | $21.87 | $20.60 | $20.64 | $10.70 | 2,336,160 |
| 2018-06-20 | $21.25 | $22.16 | $20.90 | $21.60 | $11.20 | 2,247,280 |
| 2018-06-19 | $23.02 | $23.30 | $21.43 | $21.43 | $11.11 | 2,292,940 |
| 2018-06-18 | $23.81 | $23.81 | $23.81 | $23.81 | $12.35 | 0 |
| 2018-06-15 | $24.89 | $25.20 | $23.60 | $23.81 | $12.35 | 2,479,880 |
| 2018-06-14 | $24.00 | $24.80 | $23.52 | $24.58 | $12.75 | 2,177,240 |
| 2018-06-13 | $25.43 | $25.47 | $24.15 | $24.17 | $12.53 | 2,205,740 |
| 2018-06-12 | $24.93 | $25.48 | $24.20 | $25.30 | $13.12 | 2,652,880 |
| 2018-06-11 | $25.69 | $26.65 | $24.81 | $25.27 | $13.11 | 2,991,380 |
| 2018-06-08 | $25.07 | $25.44 | $24.47 | $25.29 | $13.12 | 2,448,160 |
| 2018-06-07 | $26.40 | $26.80 | $25.40 | $25.47 | $13.21 | 3,224,800 |
| 2018-06-06 | $26.17 | $26.80 | $25.79 | $26.74 | $13.87 | 3,750,790 |
| 2018-06-05 | $25.00 | $26.50 | $24.96 | $26.42 | $13.70 | 3,826,700 |
| 2018-06-04 | $25.45 | $25.66 | $24.76 | $25.18 | $13.06 | 2,095,110 |
| 2018-06-01 | $25.14 | $25.85 | $24.02 | $24.91 | $12.92 | 3,130,080 |
| 2018-05-31 | $25.24 | $25.60 | $24.80 | $25.40 | $13.17 | 3,010,040 |
| 2018-05-30 | $26.52 | $26.52 | $24.86 | $24.93 | $12.93 | 4,614,320 |
| 2018-05-29 | $28.01 | $28.63 | $27.31 | $27.62 | $14.32 | 3,286,660 |
| 2018-05-28 | $29.08 | $29.60 | $27.16 | $27.60 | $14.31 | 3,473,440 |
| 2018-05-25 | $29.81 | $30.25 | $29.08 | $29.20 | $15.14 | 4,077,440 |
| 2018-05-24 | $31.09 | $31.69 | $30.05 | $30.06 | $15.59 | 6,143,350 |
| 2018-05-23 | $30.60 | $33.00 | $30.05 | $31.79 | $16.49 | 11,276,200 |
| 2018-05-22 | $29.19 | $30.55 | $29.19 | $30.49 | $15.81 | 7,567,400 |
| 2018-05-21 | $29.02 | $30.00 | $28.85 | $29.40 | $15.25 | 4,929,600 |
| 2018-05-18 | $30.10 | $30.20 | $28.51 | $28.89 | $14.98 | 5,297,940 |
| 2018-05-17 | $29.46 | $30.18 | $28.92 | $29.90 | $15.51 | 5,039,430 |
| 2018-05-16 | $30.17 | $30.98 | $29.57 | $29.70 | $15.40 | 5,945,180 |
| 2018-05-15 | $29.75 | $30.58 | $29.75 | $30.53 | $15.83 | 6,097,200 |
| 2018-05-14 | $30.97 | $31.17 | $29.25 | $29.70 | $15.40 | 8,135,090 |
| 2018-05-11 | $33.49 | $33.49 | $31.15 | $31.43 | $16.30 | 12,201,230 |
| 2018-05-10 | $32.69 | $35.75 | $32.60 | $34.45 | $17.87 | 16,692,100 |
| 2018-05-09 | $32.00 | $33.47 | $31.55 | $33.20 | $17.22 | 12,342,560 |
| 2018-05-08 | $31.90 | $32.73 | $31.38 | $32.21 | $16.70 | 10,316,620 |
| 2018-05-07 | $31.00 | $32.40 | $30.60 | $32.03 | $16.61 | 10,341,660 |
| 2018-05-04 | $33.00 | $33.30 | $31.10 | $31.10 | $16.13 | 14,059,690 |
| 2018-05-03 | $33.30 | $35.15 | $32.61 | $34.56 | $17.92 | 14,306,450 |
| 2018-05-02 | $35.37 | $36.40 | $31.98 | $33.21 | $17.22 | 15,281,610 |
| 2018-05-01 | $35.53 | $35.53 | $35.53 | $35.53 | $18.43 | 0 |
| 2018-04-30 | $35.53 | $35.53 | $35.53 | $35.53 | $18.43 | 0 |
| 2018-04-27 | $37.22 | $37.78 | $35.53 | $35.53 | $18.43 | 18,257,170 |
| 2018-04-26 | $37.00 | $39.48 | $36.90 | $39.48 | $20.47 | 15,650,170 |
| 2018-04-25 | $35.66 | $35.89 | $33.59 | $35.89 | $18.61 | 17,747,060 |
| 2018-04-24 | $29.81 | $32.63 | $29.30 | $32.63 | $16.92 | 13,976,180 |
| 2018-04-23 | $28.10 | $30.69 | $27.77 | $29.66 | $15.38 | 18,225,320 |
| 2018-04-20 | $29.30 | $31.54 | $27.83 | $27.90 | $14.47 | 18,510,080 |
| 2018-04-19 | $27.20 | $30.28 | $26.50 | $30.28 | $15.70 | 19,379,380 |
| 2018-04-18 | $25.05 | $28.33 | $24.11 | $27.53 | $14.28 | 14,759,010 |
| 2018-04-17 | $29.02 | $30.69 | $26.05 | $26.48 | $13.73 | 18,510,930 |
| 2018-04-16 | $50.42 | $52.75 | $50.42 | $50.42 | $14.47 | 8,668,200 |
| 2018-04-13 | $53.17 | $56.98 | $53.09 | $56.02 | $16.08 | 13,162,350 |
| 2018-04-12 | $54.45 | $54.45 | $51.02 | $51.80 | $14.87 | 9,029,590 |
| 2018-04-11 | $49.50 | $49.50 | $49.50 | $49.50 | $14.21 | 888,000 |
| 2018-04-10 | $44.70 | $48.50 | $43.00 | $45.00 | $12.92 | 3,725,380 |
| 2018-04-09 | $44.00 | $44.78 | $40.98 | $44.49 | $12.77 | 2,490,190 |
| 2018-04-06 | $44.69 | $44.69 | $44.69 | $44.69 | $12.83 | 0 |
| 2018-04-05 | $44.69 | $44.69 | $44.69 | $44.69 | $12.83 | 0 |
| 2018-04-04 | $44.00 | $47.50 | $44.00 | $44.69 | $12.83 | 4,020,220 |
| 2018-04-03 | $44.16 | $44.78 | $43.09 | $44.25 | $12.70 | 1,596,930 |
| 2018-04-02 | $45.89 | $45.89 | $44.00 | $45.02 | $12.92 | 3,103,000 |
| 2018-03-30 | $44.31 | $46.37 | $44.31 | $45.89 | $13.17 | 4,674,710 |
| 2018-03-29 | $44.52 | $46.50 | $42.80 | $44.39 | $12.74 | 5,002,780 |
| 2018-03-28 | $41.96 | $46.67 | $41.33 | $44.00 | $12.63 | 6,241,980 |
| 2018-03-27 | $41.89 | $44.00 | $41.00 | $42.43 | $12.18 | 4,334,730 |
| 2018-03-26 | $38.00 | $40.78 | $36.81 | $40.30 | $11.57 | 3,702,010 |
| 2018-03-23 | $38.74 | $40.15 | $38.59 | $38.59 | $11.08 | 4,850,040 |
| 2018-03-22 | $42.90 | $44.30 | $42.20 | $42.88 | $12.31 | 4,962,930 |
| 2018-03-21 | $44.33 | $47.50 | $43.34 | $43.60 | $12.51 | 8,154,870 |
| 2018-03-20 | $46.00 | $47.28 | $42.63 | $44.71 | $12.83 | 8,979,650 |
| 2018-03-19 | $43.00 | $44.15 | $42.05 | $44.15 | $12.67 | 4,887,210 |
| 2018-03-16 | $36.53 | $40.14 | $36.53 | $40.14 | $11.52 | 3,581,930 |
| 2018-03-15 | $38.94 | $38.99 | $35.55 | $36.49 | $10.47 | 4,493,860 |
| 2018-03-14 | $40.00 | $41.02 | $39.37 | $39.50 | $11.34 | 3,806,500 |
| 2018-03-13 | $42.00 | $42.80 | $39.52 | $40.16 | $11.53 | 6,734,370 |
| 2018-03-12 | $39.40 | $41.93 | $38.50 | $41.35 | $11.87 | 7,887,550 |
| 2018-03-09 | $38.36 | $38.36 | $38.36 | $38.36 | $11.01 | 781,460 |
| 2018-03-08 | $32.25 | $34.87 | $32.25 | $34.87 | $10.01 | 1,758,990 |
| 2018-03-07 | $30.95 | $32.57 | $30.94 | $31.70 | $9.10 | 2,141,670 |
| 2018-03-06 | $30.50 | $31.50 | $30.50 | $30.94 | $8.88 | 1,381,400 |
| 2018-03-05 | $30.14 | $30.85 | $30.00 | $30.68 | $8.81 | 1,011,900 |
| 2018-03-02 | $29.70 | $30.23 | $29.50 | $30.13 | $8.65 | 1,306,590 |
| 2018-03-01 | $29.15 | $30.12 | $29.08 | $29.92 | $8.59 | 791,000 |
| 2018-02-28 | $30.13 | $30.13 | $29.26 | $29.40 | $8.44 | 981,400 |
| 2018-02-27 | $30.01 | $30.59 | $30.01 | $30.38 | $8.72 | 1,408,000 |
| 2018-02-26 | $29.65 | $30.65 | $29.65 | $30.27 | $8.69 | 1,424,500 |
| 2018-02-23 | $29.21 | $30.52 | $29.10 | $29.56 | $8.48 | 1,376,300 |
| 2018-02-22 | $29.00 | $29.19 | $28.32 | $29.00 | $8.32 | 753,500 |
| 2018-02-21 | $28.30 | $28.30 | $28.30 | $28.30 | $8.12 | 0 |
| 2018-02-20 | $28.30 | $28.30 | $28.30 | $28.30 | $8.12 | 0 |
| 2018-02-19 | $28.30 | $28.30 | $28.30 | $28.30 | $8.12 | 0 |
| 2018-02-16 | $28.30 | $28.30 | $28.30 | $28.30 | $8.12 | 0 |
| 2018-02-15 | $28.30 | $28.30 | $28.30 | $28.30 | $8.12 | 0 |
| 2018-02-14 | $28.70 | $29.26 | $28.12 | $28.30 | $8.12 | 629,400 |
| 2018-02-13 | $29.30 | $29.30 | $28.66 | $28.67 | $8.23 | 934,960 |
| 2018-02-12 | $28.35 | $30.25 | $27.93 | $29.07 | $8.34 | 1,555,710 |
| 2018-02-09 | $26.90 | $27.88 | $26.56 | $27.60 | $7.92 | 1,317,210 |
| 2018-02-08 | $29.00 | $30.78 | $28.07 | $28.10 | $8.06 | 1,721,320 |
| 2018-02-07 | $26.99 | $28.64 | $26.42 | $28.64 | $8.22 | 2,696,010 |
| 2018-02-06 | $27.50 | $28.47 | $26.00 | $26.04 | $7.47 | 1,155,200 |
| 2018-02-05 | $30.78 | $30.97 | $28.15 | $28.57 | $8.20 | 1,390,560 |
| 2018-02-02 | $31.00 | $31.97 | $30.09 | $31.27 | $8.97 | 1,479,960 |
| 2018-02-01 | $34.75 | $35.11 | $31.27 | $31.27 | $8.97 | 2,601,590 |
| 2018-01-31 | $38.54 | $38.54 | $34.74 | $34.74 | $9.97 | 3,373,900 |
| 2018-01-30 | $37.67 | $38.74 | $37.60 | $38.60 | $11.08 | 3,271,130 |
| 2018-01-29 | $36.00 | $39.79 | $36.00 | $39.17 | $11.24 | 6,043,500 |
| 2018-01-26 | $35.48 | $36.17 | $35.02 | $36.17 | $10.38 | 1,380,200 |
| 2018-01-25 | $36.40 | $36.68 | $35.50 | $35.50 | $10.19 | 2,033,900 |
| 2018-01-24 | $34.74 | $36.98 | $34.68 | $36.58 | $10.50 | 2,645,600 |
| 2018-01-23 | $34.22 | $34.75 | $34.08 | $34.71 | $9.96 | 948,100 |
| 2018-01-22 | $35.30 | $35.80 | $33.55 | $34.27 | $9.84 | 1,653,800 |
| 2018-01-19 | $36.75 | $37.36 | $35.17 | $35.38 | $10.15 | 2,478,860 |
| 2018-01-18 | $36.70 | $37.98 | $36.31 | $36.90 | $10.59 | 1,997,930 |
| 2018-01-17 | $37.28 | $37.50 | $35.89 | $36.88 | $10.58 | 2,859,010 |
| 2018-01-16 | $35.00 | $38.35 | $34.66 | $37.66 | $10.81 | 4,359,470 |
| 2018-01-15 | $33.90 | $36.50 | $33.13 | $35.62 | $10.22 | 3,556,830 |
| 2018-01-12 | $33.10 | $35.68 | $32.78 | $34.19 | $9.81 | 2,394,550 |
| 2018-01-11 | $32.67 | $33.46 | $32.31 | $33.10 | $9.50 | 1,170,370 |
| 2018-01-10 | $33.70 | $33.95 | $32.52 | $32.71 | $9.39 | 1,177,900 |
| 2018-01-09 | $33.80 | $34.19 | $33.51 | $33.80 | $9.70 | 1,502,700 |
| 2018-01-08 | $32.95 | $33.98 | $32.75 | $33.86 | $9.72 | 1,181,220 |
| 2018-01-05 | $33.18 | $33.65 | $32.90 | $33.10 | $9.50 | 963,100 |
| 2018-01-04 | $34.38 | $34.42 | $33.47 | $33.66 | $9.66 | 1,396,000 |
| 2018-01-03 | $33.91 | $34.66 | $33.47 | $34.31 | $9.85 | 1,978,360 |
| 2018-01-02 | $33.68 | $34.48 | $33.09 | $34.09 | $9.78 | 1,615,160 |
| 2018-01-01 | $33.33 | $33.33 | $33.33 | $33.33 | $9.57 | 0 |
| 2017-12-29 | $33.90 | $34.50 | $33.09 | $33.33 | $9.57 | 1,559,630 |
| 2017-12-28 | $32.80 | $34.79 | $32.77 | $34.33 | $9.85 | 2,424,800 |
| 2017-12-27 | $33.10 | $33.90 | $32.70 | $33.34 | $9.57 | 2,214,140 |
| 2017-12-26 | $31.99 | $34.29 | $31.31 | $33.38 | $9.58 | 2,546,300 |
| 2017-12-25 | $30.51 | $31.78 | $30.51 | $31.57 | $9.06 | 1,185,730 |
| 2017-12-22 | $30.88 | $31.53 | $30.71 | $30.86 | $8.86 | 638,000 |
| 2017-12-21 | $30.82 | $31.40 | $30.20 | $30.90 | $8.87 | 895,340 |
| 2017-12-20 | $32.24 | $32.24 | $30.90 | $30.99 | $8.89 | 822,330 |
| 2017-12-19 | $31.82 | $32.20 | $31.80 | $32.07 | $9.20 | 634,000 |
| 2017-12-18 | $31.99 | $32.25 | $31.14 | $31.76 | $9.12 | 792,210 |
| 2017-12-15 | $32.65 | $32.74 | $31.80 | $32.07 | $9.20 | 1,012,510 |
| 2017-12-14 | $32.06 | $32.77 | $31.70 | $32.66 | $9.37 | 1,116,170 |
| 2017-12-13 | $31.40 | $32.18 | $31.11 | $32.08 | $9.21 | 834,700 |
| 2017-12-12 | $33.20 | $33.29 | $31.55 | $31.61 | $9.07 | 1,377,370 |
| 2017-12-11 | $33.27 | $34.05 | $33.10 | $33.24 | $9.54 | 1,148,900 |
| 2017-12-08 | $32.39 | $33.48 | $32.20 | $33.12 | $9.51 | 1,559,010 |
| 2017-12-07 | $31.88 | $32.95 | $31.52 | $32.42 | $9.30 | 1,534,680 |
| 2017-12-06 | $31.15 | $31.94 | $30.70 | $31.90 | $9.16 | 1,370,330 |
| 2017-12-05 | $32.80 | $33.06 | $30.88 | $31.14 | $8.94 | 1,689,890 |
| 2017-12-04 | $34.46 | $35.00 | $31.70 | $32.11 | $9.22 | 2,159,010 |
| 2017-12-01 | $35.30 | $35.37 | $34.60 | $34.78 | $9.98 | 1,339,170 |
| 2017-11-30 | $34.93 | $35.50 | $34.62 | $35.13 | $10.08 | 1,787,580 |
| 2017-11-29 | $36.34 | $36.34 | $33.71 | $34.74 | $9.97 | 2,581,380 |
| 2017-11-28 | $35.45 | $36.78 | $35.40 | $36.33 | $10.43 | 2,159,740 |
| 2017-11-27 | $39.66 | $39.89 | $36.49 | $36.49 | $10.47 | 3,342,940 |
| 2017-11-24 | $38.90 | $41.58 | $38.57 | $40.54 | $11.63 | 3,994,900 |
| 2017-11-23 | $38.40 | $40.45 | $38.40 | $39.30 | $11.28 | 3,316,020 |
| 2017-11-22 | $39.25 | $39.97 | $38.11 | $38.74 | $11.12 | 2,287,420 |
| 2017-11-21 | $39.97 | $40.16 | $37.01 | $39.40 | $11.31 | 3,460,090 |
| 2017-11-20 | $39.72 | $40.20 | $38.21 | $40.20 | $11.54 | 2,549,660 |
| 2017-11-17 | $43.90 | $44.44 | $39.61 | $39.67 | $11.39 | 3,947,650 |
| 2017-11-16 | $46.06 | $46.95 | $43.80 | $44.01 | $12.63 | 4,260,970 |
| 2017-11-15 | $47.05 | $48.38 | $44.78 | $47.51 | $13.64 | 5,950,070 |
| 2017-11-14 | $52.34 | $53.47 | $49.23 | $49.23 | $14.13 | 8,063,880 |
| 2017-11-13 | $55.97 | $55.97 | $53.04 | $54.70 | $15.70 | 11,639,130 |
| 2017-11-10 | $51.38 | $51.38 | $51.38 | $51.38 | $14.75 | 187,600 |
| 2017-11-09 | $46.71 | $46.71 | $46.71 | $46.71 | $13.41 | 55,800 |
| 2017-11-08 | $42.46 | $42.46 | $42.46 | $42.46 | $12.19 | 97,700 |
| 2017-11-07 | $38.60 | $38.60 | $38.60 | $38.60 | $11.08 | 71,300 |
| 2017-11-06 | $35.09 | $35.09 | $35.09 | $35.09 | $10.07 | 66,300 |
| 2017-11-03 | $31.90 | $31.90 | $31.90 | $31.90 | $9.16 | 24,790 |
| 2017-11-02 | $29.00 | $29.00 | $29.00 | $29.00 | $8.32 | 3,700 |
| 2017-11-01 | $26.36 | $26.36 | $26.36 | $26.36 | $7.57 | 2,600 |
| 2017-10-31 | $23.96 | $23.96 | $23.96 | $23.96 | $6.88 | 5,700 |
| 2017-10-30 | $21.78 | $21.78 | $21.78 | $21.78 | $6.25 | 1,900 |
| 2017-10-27 | $19.80 | $19.80 | $19.80 | $19.80 | $5.68 | 700 |
| 2017-10-26 | $15.00 | $18.00 | $15.00 | $18.00 | $5.17 | 5,910 |
Jiangsu Canlon Building Materials Company Ltd (300715) News Headlines
Recent Jiangsu Canlon Building Materials Company Ltd (300715) News
Similar Companies to Jiangsu Canlon Building Materials Company Ltd (300715) 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 | -- | -- | -- |