NanJing Research Institute of Surveying Mapping & Geo (300826) Exchange: SHE
Data as of July 17, 2025
$16.96 ($-0.31) -1.80%
NanJing Research Institute of Surveying Mapping & Geo - Daily Information
Click for more stock information on NanJing Research Institute of Surveying Mapping & Geo.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $17.16 |
| Previous Close | $16.96 |
| High | $17.27 |
| Low | $16.83 |
| Adjusted Open | $17.16 |
| Previous Adjusted Close | $16.96 |
| Adjusted High | $17.27 |
| Adjusted Low | $16.83 |
About NanJing Research Institute of Surveying Mapping & Geo (300826)
NanJing Research Institute of Surveying Mapping & Geo
Invest in NanJing Research Institute of Surveying Mapping & Geo (300826)
Historical Stock Data for NanJing Research Institute of Surveying Mapping & Geo (300826)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-30 | $17.16 | $17.27 | $16.83 | $16.96 | $16.96 | 2,947,280 |
| 2025-05-29 | $16.14 | $17.36 | $16.11 | $17.27 | $17.27 | 5,448,250 |
| 2025-05-28 | $16.40 | $16.57 | $16.14 | $16.25 | $16.25 | 1,890,530 |
| 2025-05-27 | $16.65 | $16.73 | $16.34 | $16.40 | $16.40 | 2,108,420 |
| 2025-05-26 | $15.85 | $16.81 | $15.75 | $16.59 | $16.59 | 4,737,000 |
| 2025-05-23 | $15.93 | $16.19 | $15.80 | $15.80 | $15.80 | 2,421,910 |
| 2025-05-22 | $16.16 | $16.30 | $15.88 | $15.93 | $15.93 | 1,746,800 |
| 2025-05-21 | $16.44 | $16.45 | $16.12 | $16.22 | $16.22 | 1,718,090 |
| 2025-05-20 | $16.19 | $16.48 | $16.13 | $16.45 | $16.45 | 1,868,410 |
| 2025-05-19 | $16.14 | $16.39 | $16.06 | $16.27 | $16.27 | 1,692,330 |
| 2025-05-16 | $16.50 | $16.67 | $16.11 | $16.16 | $16.16 | 1,891,300 |
| 2025-05-15 | $16.13 | $16.25 | $15.99 | $16.10 | $16.10 | 1,659,200 |
| 2025-05-14 | $16.25 | $16.88 | $15.94 | $16.26 | $16.26 | 3,994,130 |
| 2025-05-13 | $16.58 | $16.64 | $16.15 | $16.21 | $16.21 | 2,512,510 |
| 2025-05-12 | $16.31 | $16.56 | $16.15 | $16.48 | $16.48 | 2,376,410 |
| 2025-05-09 | $16.59 | $16.62 | $16.11 | $16.20 | $16.20 | 3,745,920 |
| 2025-05-08 | $15.59 | $16.87 | $15.51 | $16.57 | $16.57 | 6,319,070 |
| 2025-05-07 | $15.62 | $15.82 | $15.50 | $15.63 | $15.63 | 2,193,060 |
| 2025-05-06 | $15.22 | $15.57 | $15.15 | $15.57 | $15.57 | 1,949,400 |
| 2025-04-30 | $14.75 | $15.19 | $14.75 | $15.08 | $15.08 | 1,579,070 |
| 2025-04-29 | $14.72 | $15.05 | $14.51 | $14.81 | $14.81 | 1,956,150 |
| 2025-04-28 | $14.96 | $15.03 | $14.50 | $14.66 | $14.66 | 1,874,490 |
| 2025-04-25 | $14.80 | $15.03 | $14.72 | $14.82 | $14.82 | 1,819,970 |
| 2025-04-24 | $15.05 | $15.20 | $14.77 | $14.88 | $14.88 | 2,187,440 |
| 2025-04-23 | $14.97 | $15.28 | $14.90 | $15.07 | $15.07 | 2,626,470 |
| 2025-04-22 | $14.60 | $14.98 | $14.50 | $14.90 | $14.90 | 2,416,790 |
| 2025-04-21 | $14.42 | $14.66 | $14.28 | $14.65 | $14.65 | 2,285,980 |
| 2025-04-18 | $14.54 | $14.78 | $14.23 | $14.53 | $14.53 | 3,396,990 |
| 2025-04-17 | $14.20 | $14.63 | $14.04 | $14.37 | $14.37 | 2,089,850 |
| 2025-04-16 | $14.65 | $14.65 | $13.96 | $14.20 | $14.20 | 2,076,340 |
| 2025-04-15 | $14.78 | $14.78 | $14.40 | $14.57 | $14.57 | 1,777,370 |
| 2025-04-14 | $14.31 | $14.72 | $14.21 | $14.59 | $14.59 | 2,393,890 |
| 2025-04-11 | $14.11 | $14.54 | $13.84 | $14.21 | $14.21 | 2,369,290 |
| 2025-04-10 | $14.09 | $14.47 | $13.98 | $14.13 | $14.13 | 3,606,500 |
| 2025-04-09 | $13.15 | $13.96 | $12.24 | $13.85 | $13.85 | 4,355,940 |
| 2025-04-08 | $13.00 | $13.89 | $12.98 | $13.39 | $13.39 | 3,784,320 |
| 2025-04-07 | $15.10 | $15.30 | $12.74 | $12.97 | $12.97 | 7,186,980 |
| 2025-04-03 | $15.70 | $16.18 | $15.68 | $15.93 | $15.93 | 2,470,170 |
| 2025-04-02 | $15.77 | $16.22 | $15.67 | $15.89 | $15.89 | 2,657,070 |
| 2025-04-01 | $15.83 | $16.48 | $15.62 | $15.78 | $15.78 | 2,922,950 |
| 2025-03-31 | $16.20 | $16.22 | $15.50 | $15.55 | $15.55 | 4,273,530 |
| 2025-03-28 | $16.80 | $17.00 | $16.20 | $16.20 | $16.20 | 3,528,500 |
| 2025-03-27 | $17.01 | $17.19 | $16.74 | $16.82 | $16.82 | 4,082,960 |
| 2025-03-26 | $16.93 | $17.44 | $16.30 | $17.27 | $17.27 | 7,467,670 |
| 2025-03-25 | $17.58 | $17.58 | $16.86 | $16.87 | $16.87 | 7,286,870 |
| 2025-03-24 | $16.91 | $17.58 | $16.76 | $17.58 | $17.58 | 13,865,930 |
| 2025-03-21 | $16.29 | $17.13 | $16.15 | $16.98 | $16.98 | 9,727,080 |
| 2025-03-20 | $16.18 | $16.48 | $16.16 | $16.35 | $16.35 | 3,020,500 |
| 2025-03-19 | $16.42 | $16.46 | $16.10 | $16.21 | $16.21 | 2,893,400 |
| 2025-03-18 | $16.29 | $16.48 | $16.25 | $16.41 | $16.41 | 2,761,760 |
| 2025-03-17 | $16.38 | $16.43 | $16.10 | $16.30 | $16.30 | 3,614,970 |
| 2025-03-14 | $16.00 | $16.20 | $15.81 | $16.18 | $16.18 | 3,256,920 |
| 2025-03-13 | $16.32 | $16.35 | $15.77 | $16.08 | $16.08 | 3,510,180 |
| 2025-03-12 | $16.12 | $16.43 | $16.11 | $16.32 | $16.32 | 4,139,930 |
| 2025-03-11 | $15.87 | $16.05 | $15.71 | $16.00 | $16.00 | 3,273,770 |
| 2025-03-10 | $15.89 | $16.20 | $15.89 | $16.01 | $16.01 | 2,915,880 |
| 2025-03-07 | $15.97 | $16.29 | $15.82 | $15.88 | $15.88 | 4,005,300 |
| 2025-03-06 | $15.65 | $16.17 | $15.62 | $16.05 | $16.05 | 4,550,410 |
| 2025-03-05 | $15.78 | $15.87 | $15.27 | $15.58 | $15.58 | 3,443,000 |
| 2025-03-04 | $15.62 | $15.93 | $15.58 | $15.78 | $15.78 | 2,140,980 |
| 2025-03-03 | $15.65 | $16.10 | $15.52 | $15.67 | $15.67 | 3,229,060 |
| 2025-02-28 | $16.40 | $16.47 | $15.53 | $15.61 | $15.61 | 4,415,280 |
| 2025-02-27 | $16.40 | $16.52 | $16.00 | $16.36 | $16.36 | 4,353,010 |
| 2025-02-26 | $16.44 | $16.48 | $16.21 | $16.45 | $16.45 | 3,429,890 |
| 2025-02-25 | $16.80 | $16.88 | $16.28 | $16.36 | $16.36 | 5,151,900 |
| 2025-02-24 | $16.72 | $17.08 | $16.61 | $16.96 | $16.96 | 4,546,450 |
| 2025-02-20 | $16.40 | $16.84 | $16.28 | $16.66 | $16.66 | 3,179,400 |
| 2025-02-19 | $16.13 | $16.53 | $16.01 | $16.49 | $16.49 | 2,697,060 |
| 2025-02-18 | $17.05 | $17.06 | $16.02 | $16.13 | $16.13 | 5,363,180 |
| 2025-02-17 | $16.78 | $17.26 | $16.78 | $17.10 | $17.10 | 3,933,990 |
| 2025-02-14 | $17.03 | $17.24 | $16.74 | $16.78 | $16.78 | 3,901,860 |
| 2025-02-13 | $17.59 | $17.60 | $17.01 | $17.01 | $17.01 | 4,062,530 |
| 2025-02-12 | $17.49 | $17.55 | $17.31 | $17.52 | $17.52 | 2,865,010 |
| 2025-02-11 | $17.68 | $17.80 | $17.30 | $17.40 | $17.40 | 4,189,580 |
| 2025-02-10 | $17.22 | $17.63 | $17.03 | $17.57 | $17.57 | 5,383,200 |
| 2025-02-07 | $17.02 | $17.36 | $16.93 | $17.09 | $17.09 | 5,120,910 |
| 2025-02-06 | $16.78 | $17.07 | $16.67 | $17.02 | $17.02 | 3,774,380 |
| 2025-02-05 | $16.69 | $17.02 | $16.60 | $16.95 | $16.95 | 2,694,460 |
| 2025-01-27 | $16.73 | $16.97 | $16.47 | $16.69 | $16.69 | 2,262,070 |
| 2025-01-24 | $16.46 | $16.79 | $16.46 | $16.73 | $16.73 | 2,374,030 |
| 2025-01-23 | $16.78 | $17.23 | $16.51 | $16.52 | $16.52 | 3,234,940 |
| 2025-01-22 | $16.61 | $17.06 | $16.41 | $16.71 | $16.71 | 3,341,990 |
| 2025-01-21 | $16.84 | $16.95 | $16.23 | $16.56 | $16.56 | 2,937,180 |
| 2025-01-20 | $16.87 | $17.16 | $16.61 | $16.74 | $16.74 | 2,380,200 |
| 2025-01-17 | $16.58 | $16.94 | $16.46 | $16.78 | $16.78 | 2,211,260 |
| 2025-01-16 | $16.98 | $17.21 | $16.40 | $16.66 | $16.66 | 4,124,300 |
| 2025-01-15 | $17.65 | $17.65 | $16.87 | $16.93 | $16.93 | 5,578,780 |
| 2025-01-14 | $18.01 | $18.06 | $16.85 | $17.89 | $17.89 | 8,797,290 |
| 2025-01-13 | $16.55 | $17.85 | $16.17 | $17.52 | $17.52 | 5,065,900 |
| 2025-01-09 | $16.72 | $17.47 | $16.40 | $17.26 | $17.26 | 4,255,020 |
| 2025-01-08 | $16.50 | $16.85 | $15.82 | $16.56 | $16.56 | 3,634,360 |
| 2025-01-07 | $15.86 | $16.51 | $15.86 | $16.51 | $16.51 | 3,488,170 |
| 2025-01-06 | $16.46 | $16.70 | $15.67 | $15.86 | $15.86 | 3,796,530 |
| 2025-01-03 | $18.11 | $18.18 | $16.30 | $16.42 | $16.42 | 5,561,780 |
| 2025-01-02 | $18.28 | $18.51 | $17.57 | $17.89 | $17.89 | 4,757,470 |
| 2024-12-31 | $19.30 | $19.50 | $18.00 | $18.28 | $18.28 | 4,483,520 |
| 2024-12-30 | $19.73 | $20.23 | $19.25 | $19.34 | $19.34 | 5,950,960 |
| 2024-12-27 | $19.20 | $20.28 | $19.04 | $20.19 | $20.19 | 6,730,510 |
| 2024-12-26 | $18.87 | $19.40 | $18.87 | $19.20 | $19.20 | 5,241,080 |
| 2024-12-25 | $18.98 | $19.26 | $17.88 | $18.98 | $18.98 | 7,921,650 |
| 2024-12-24 | $20.48 | $20.60 | $18.72 | $19.15 | $19.15 | 11,710,200 |
| 2024-12-23 | $21.80 | $22.25 | $19.90 | $20.22 | $20.22 | 15,746,470 |
| 2024-12-20 | $21.75 | $24.69 | $21.05 | $22.50 | $22.50 | 19,495,320 |
| 2024-12-19 | $19.77 | $21.50 | $19.72 | $21.50 | $21.50 | 11,854,620 |
| 2024-12-18 | $19.39 | $20.59 | $18.80 | $20.32 | $20.32 | 10,838,230 |
| 2024-12-17 | $19.35 | $19.89 | $18.91 | $19.51 | $19.51 | 9,917,820 |
| 2024-12-16 | $18.54 | $20.00 | $18.33 | $19.67 | $19.67 | 13,451,340 |
| 2024-12-13 | $19.16 | $19.34 | $18.42 | $18.42 | $18.42 | 6,657,500 |
| 2024-12-12 | $18.52 | $19.35 | $18.28 | $18.93 | $18.93 | 8,538,940 |
| 2024-12-11 | $17.78 | $18.40 | $17.43 | $18.35 | $18.35 | 6,437,240 |
| 2024-12-10 | $18.35 | $18.48 | $17.72 | $17.77 | $17.77 | 6,648,880 |
| 2024-12-09 | $17.29 | $17.88 | $17.20 | $17.80 | $17.80 | 10,448,350 |
| 2024-12-06 | $18.69 | $19.00 | $16.55 | $17.17 | $17.17 | 18,069,690 |
| 2024-12-05 | $18.37 | $19.06 | $18.37 | $18.39 | $18.39 | 6,385,300 |
| 2024-12-04 | $18.65 | $18.99 | $18.41 | $18.55 | $18.55 | 6,852,190 |
| 2024-12-03 | $18.15 | $19.07 | $18.02 | $18.90 | $18.90 | 10,428,470 |
| 2024-12-02 | $18.30 | $18.50 | $17.98 | $18.15 | $18.15 | 8,135,410 |
| 2024-11-29 | $18.06 | $18.60 | $17.85 | $18.36 | $18.36 | 9,828,280 |
| 2024-11-28 | $17.35 | $18.50 | $17.12 | $18.06 | $18.06 | 12,556,170 |
| 2024-11-27 | $16.60 | $17.18 | $15.95 | $17.18 | $17.18 | 4,777,420 |
| 2024-11-26 | $17.10 | $17.24 | $16.60 | $16.74 | $16.74 | 3,439,620 |
| 2024-11-25 | $16.85 | $17.15 | $16.60 | $17.14 | $17.14 | 4,591,750 |
| 2024-11-22 | $17.35 | $17.99 | $16.80 | $16.85 | $16.85 | 6,805,360 |
| 2024-11-21 | $17.40 | $17.95 | $17.17 | $17.45 | $17.45 | 7,262,020 |
| 2024-11-20 | $17.43 | $18.05 | $17.18 | $17.47 | $17.47 | 8,708,540 |
| 2024-11-19 | $16.10 | $17.50 | $15.93 | $17.45 | $17.45 | 10,577,960 |
| 2024-11-18 | $16.66 | $16.81 | $15.67 | $16.24 | $16.24 | 5,247,780 |
| 2024-11-15 | $16.70 | $17.19 | $16.42 | $16.46 | $16.46 | 5,042,610 |
| 2024-11-14 | $17.21 | $17.60 | $16.61 | $16.80 | $16.80 | 5,549,040 |
| 2024-11-13 | $17.35 | $17.50 | $16.55 | $17.35 | $17.35 | 8,177,030 |
| 2024-11-12 | $16.99 | $18.05 | $16.96 | $17.35 | $17.35 | 14,454,910 |
| 2024-11-11 | $16.20 | $17.08 | $16.10 | $17.03 | $17.03 | 9,891,700 |
| 2024-11-08 | $16.46 | $16.63 | $16.15 | $16.35 | $16.35 | 7,992,090 |
| 2024-11-07 | $15.90 | $16.32 | $15.74 | $16.28 | $16.28 | 7,016,670 |
| 2024-11-06 | $16.01 | $16.41 | $15.86 | $16.00 | $16.00 | 8,084,010 |
| 2024-11-05 | $15.47 | $15.87 | $15.46 | $15.84 | $15.84 | 5,585,160 |
| 2024-11-04 | $15.04 | $15.48 | $15.00 | $15.46 | $15.46 | 4,488,730 |
| 2024-11-01 | $16.00 | $16.19 | $15.03 | $15.10 | $15.10 | 8,730,900 |
| 2024-10-31 | $16.01 | $16.38 | $15.96 | $16.24 | $16.24 | 7,680,850 |
| 2024-10-30 | $15.94 | $16.21 | $15.79 | $16.09 | $16.09 | 7,134,720 |
| 2024-10-29 | $16.67 | $16.75 | $16.05 | $16.08 | $16.08 | 9,133,620 |
| 2024-10-28 | $16.80 | $16.97 | $16.20 | $16.65 | $16.65 | 11,040,070 |
| 2024-10-25 | $16.93 | $17.16 | $16.65 | $16.86 | $16.86 | 9,279,270 |
| 2024-10-24 | $16.55 | $16.99 | $16.39 | $16.80 | $16.80 | 9,212,460 |
| 2024-10-23 | $16.62 | $17.16 | $16.32 | $16.55 | $16.55 | 13,077,800 |
| 2024-10-22 | $18.24 | $18.40 | $16.80 | $17.03 | $17.03 | 22,819,300 |
| 2024-10-21 | $17.18 | $19.17 | $17.18 | $18.59 | $18.59 | 32,943,440 |
| 2024-10-18 | $17.30 | $19.18 | $16.17 | $18.27 | $18.27 | 39,237,390 |
| 2024-10-17 | $17.56 | $17.56 | $17.56 | $17.56 | $17.56 | 11,464,290 |
| 2024-10-16 | $14.19 | $14.94 | $14.11 | $14.63 | $14.63 | 7,144,300 |
| 2024-10-15 | $14.60 | $15.00 | $14.40 | $14.41 | $14.41 | 8,771,040 |
| 2024-10-14 | $14.17 | $14.79 | $13.91 | $14.75 | $14.75 | 7,518,960 |
| 2024-10-11 | $14.89 | $15.17 | $13.76 | $14.06 | $14.06 | 9,093,230 |
| 2024-10-10 | $15.00 | $15.86 | $14.45 | $14.89 | $14.89 | 11,393,830 |
| 2024-10-09 | $16.00 | $16.16 | $14.38 | $14.46 | $14.46 | 13,321,470 |
| 2024-10-08 | $17.79 | $17.79 | $15.10 | $17.07 | $17.07 | 19,227,280 |
| 2024-09-30 | $13.81 | $15.20 | $13.18 | $14.90 | $14.90 | 16,492,160 |
| 2024-09-27 | $12.60 | $13.21 | $12.48 | $13.05 | $13.05 | 10,656,230 |
| 2024-09-26 | $12.08 | $12.40 | $11.96 | $12.40 | $12.40 | 6,177,000 |
| 2024-09-25 | $12.05 | $12.38 | $11.93 | $12.11 | $12.11 | 6,177,200 |
| 2024-09-24 | $11.75 | $12.02 | $11.55 | $11.97 | $11.97 | 5,027,810 |
| 2024-09-23 | $11.68 | $11.81 | $11.49 | $11.73 | $11.73 | 2,337,980 |
| 2024-09-20 | $11.62 | $11.74 | $11.53 | $11.71 | $11.71 | 3,014,110 |
| 2024-09-19 | $11.31 | $11.77 | $11.15 | $11.65 | $11.65 | 4,052,460 |
| 2024-09-18 | $11.38 | $11.70 | $11.01 | $11.18 | $11.18 | 3,294,440 |
| 2024-09-13 | $11.73 | $11.98 | $11.44 | $11.45 | $11.45 | 3,600,490 |
| 2024-09-12 | $11.73 | $12.10 | $11.72 | $11.73 | $11.73 | 3,689,700 |
| 2024-09-11 | $11.88 | $11.95 | $11.69 | $11.74 | $11.74 | 2,165,800 |
| 2024-09-10 | $11.78 | $12.01 | $11.69 | $11.95 | $11.95 | 2,188,700 |
| 2024-09-09 | $11.73 | $11.90 | $11.55 | $11.86 | $11.86 | 2,614,020 |
| 2024-09-06 | $12.25 | $12.29 | $11.77 | $11.80 | $11.80 | 4,654,370 |
| 2024-09-05 | $12.19 | $12.36 | $12.10 | $12.25 | $12.25 | 3,637,900 |
| 2024-09-04 | $12.50 | $12.72 | $12.07 | $12.19 | $12.19 | 6,426,910 |
| 2024-09-03 | $12.32 | $12.71 | $12.25 | $12.65 | $12.65 | 7,846,410 |
| 2024-09-02 | $12.38 | $12.80 | $12.25 | $12.44 | $12.44 | 8,267,610 |
| 2024-08-30 | $12.02 | $12.57 | $11.98 | $12.39 | $12.39 | 7,468,770 |
| 2024-08-29 | $11.78 | $12.18 | $11.55 | $12.11 | $12.11 | 5,764,540 |
| 2024-08-28 | $12.37 | $12.48 | $11.73 | $12.00 | $12.00 | 7,797,390 |
| 2024-08-27 | $11.90 | $12.73 | $11.61 | $12.67 | $12.67 | 11,372,890 |
| 2024-08-26 | $11.93 | $12.30 | $11.76 | $11.96 | $11.96 | 3,592,710 |
| 2024-08-23 | $11.56 | $12.06 | $11.34 | $11.86 | $11.86 | 4,686,330 |
| 2024-08-22 | $11.90 | $11.98 | $11.54 | $11.56 | $11.56 | 3,231,200 |
| 2024-08-21 | $11.74 | $12.02 | $11.73 | $11.93 | $11.93 | 3,029,390 |
| 2024-08-20 | $11.98 | $12.10 | $11.70 | $11.84 | $11.84 | 4,279,630 |
| 2024-08-19 | $12.04 | $12.17 | $11.89 | $12.02 | $12.02 | 3,390,000 |
| 2024-08-16 | $12.34 | $12.50 | $12.07 | $12.08 | $12.08 | 5,372,680 |
| 2024-08-15 | $12.45 | $12.45 | $12.00 | $12.28 | $12.28 | 6,031,730 |
| 2024-08-14 | $12.52 | $12.88 | $12.38 | $12.45 | $12.45 | 7,989,760 |
| 2024-08-13 | $11.86 | $12.48 | $11.86 | $12.45 | $12.45 | 6,564,130 |
| 2024-08-12 | $12.19 | $12.38 | $11.84 | $11.94 | $11.94 | 5,437,500 |
| 2024-08-09 | $12.12 | $12.55 | $12.08 | $12.25 | $12.25 | 7,273,830 |
| 2024-08-08 | $12.65 | $12.66 | $12.05 | $12.09 | $12.09 | 6,981,860 |
| 2024-08-07 | $12.38 | $12.82 | $12.38 | $12.67 | $12.67 | 7,512,610 |
| 2024-08-06 | $12.42 | $12.56 | $12.20 | $12.53 | $12.53 | 6,967,580 |
| 2024-08-05 | $12.71 | $12.80 | $12.16 | $12.22 | $12.22 | 10,557,650 |
| 2024-08-02 | $12.94 | $13.45 | $12.76 | $12.76 | $12.76 | 16,286,310 |
| 2024-08-01 | $13.28 | $14.49 | $13.05 | $13.63 | $13.63 | 23,415,790 |
| 2024-07-31 | $14.88 | $15.28 | $13.20 | $13.41 | $13.41 | 28,704,700 |
| 2024-07-30 | $13.75 | $13.98 | $13.75 | $13.98 | $13.98 | 9,051,700 |
| 2024-07-29 | $11.30 | $11.70 | $11.12 | $11.65 | $11.65 | 5,365,730 |
| 2024-07-26 | $11.07 | $11.36 | $11.00 | $11.31 | $11.31 | 3,869,270 |
| 2024-07-25 | $10.96 | $11.13 | $10.71 | $11.03 | $11.03 | 3,584,350 |
| 2024-07-24 | $11.33 | $11.53 | $10.96 | $11.00 | $11.00 | 4,182,780 |
| 2024-07-23 | $11.55 | $11.71 | $11.23 | $11.27 | $11.27 | 3,754,000 |
| 2024-07-22 | $11.32 | $11.57 | $11.25 | $11.57 | $11.57 | 3,619,070 |
| 2024-07-19 | $11.26 | $11.45 | $11.08 | $11.30 | $11.30 | 3,605,600 |
| 2024-07-18 | $11.21 | $11.26 | $10.83 | $11.17 | $11.17 | 4,323,830 |
| 2024-07-17 | $11.72 | $11.80 | $11.25 | $11.37 | $11.37 | 4,487,440 |
| 2024-07-16 | $11.77 | $11.83 | $11.54 | $11.72 | $11.72 | 3,913,090 |
| 2024-07-15 | $12.00 | $12.15 | $11.65 | $11.84 | $11.84 | 5,342,450 |
| 2024-07-12 | $11.90 | $12.50 | $11.84 | $12.07 | $12.07 | 7,711,950 |
| 2024-07-11 | $12.00 | $12.06 | $11.66 | $11.96 | $11.96 | 5,903,390 |
| 2024-07-10 | $11.53 | $11.94 | $11.41 | $11.67 | $11.67 | 6,745,720 |
| 2024-07-09 | $11.45 | $11.66 | $10.90 | $11.65 | $11.65 | 8,193,000 |
| 2024-07-08 | $12.01 | $12.05 | $11.36 | $11.45 | $11.45 | 8,825,190 |
| 2024-07-05 | $12.40 | $12.46 | $11.61 | $12.12 | $12.12 | 9,892,360 |
| 2024-07-04 | $12.58 | $13.54 | $12.55 | $12.81 | $12.81 | 12,687,780 |
| 2024-07-03 | $13.48 | $13.53 | $12.29 | $12.46 | $12.46 | 15,358,800 |
| 2024-07-02 | $13.14 | $13.97 | $12.71 | $13.88 | $13.88 | 20,037,760 |
| 2024-07-01 | $13.16 | $13.56 | $12.82 | $13.06 | $13.06 | 11,507,170 |
| 2024-06-28 | $12.56 | $13.40 | $12.40 | $13.08 | $13.08 | 14,224,490 |
| 2024-06-27 | $12.76 | $13.41 | $12.57 | $12.93 | $12.93 | 16,917,650 |
| 2024-06-26 | $12.72 | $12.98 | $11.85 | $12.95 | $12.95 | 15,967,560 |
| 2024-06-25 | $13.74 | $13.90 | $12.78 | $12.98 | $12.98 | 19,503,070 |
| 2024-06-24 | $12.95 | $14.67 | $12.95 | $14.23 | $14.23 | 24,537,590 |
| 2024-06-21 | $13.30 | $15.10 | $13.30 | $13.68 | $13.68 | 27,206,910 |
| 2024-06-20 | $14.20 | $15.58 | $14.03 | $14.43 | $14.43 | 32,855,350 |
| 2024-06-19 | $12.60 | $13.57 | $12.60 | $13.57 | $13.57 | 7,606,280 |
| 2024-06-18 | $10.98 | $11.34 | $10.90 | $11.31 | $11.31 | 2,948,480 |
| 2024-06-17 | $11.10 | $11.17 | $10.90 | $10.98 | $10.98 | 1,932,900 |
| 2024-06-14 | $10.91 | $11.25 | $10.88 | $11.11 | $11.11 | 2,088,800 |
| 2024-06-13 | $11.23 | $11.32 | $11.00 | $11.06 | $11.06 | 2,577,800 |
| 2024-06-12 | $11.00 | $11.34 | $10.97 | $11.23 | $11.23 | 2,226,510 |
| 2024-06-11 | $10.90 | $11.11 | $10.57 | $10.99 | $10.99 | 2,422,210 |
| 2024-06-07 | $10.70 | $11.07 | $10.68 | $10.98 | $10.98 | 3,410,000 |
| 2024-06-06 | $11.30 | $11.32 | $10.43 | $10.54 | $10.54 | 4,579,790 |
| 2024-06-05 | $11.46 | $11.53 | $11.21 | $11.23 | $11.23 | 2,880,710 |
| 2024-06-04 | $11.78 | $12.15 | $11.34 | $11.52 | $11.52 | 5,227,780 |
| 2024-06-03 | $12.48 | $12.56 | $11.77 | $11.93 | $11.93 | 5,697,140 |
| 2024-05-31 | $12.14 | $12.58 | $12.01 | $12.44 | $12.44 | 6,577,520 |
| 2024-05-30 | $11.99 | $12.78 | $11.82 | $12.19 | $12.19 | 5,838,210 |
| 2024-05-29 | $11.92 | $12.17 | $11.86 | $12.01 | $12.01 | 2,983,700 |
| 2024-05-28 | $12.16 | $12.30 | $11.88 | $11.92 | $11.92 | 2,929,000 |
| 2024-05-27 | $12.40 | $12.40 | $11.85 | $12.11 | $12.11 | 3,796,810 |
| 2024-05-24 | $12.72 | $12.99 | $12.25 | $12.29 | $12.29 | 4,789,130 |
| 2024-05-23 | $12.95 | $13.26 | $12.58 | $12.72 | $12.72 | 5,562,830 |
| 2024-05-22 | $12.62 | $13.28 | $12.41 | $13.03 | $13.03 | 7,284,370 |
| 2024-05-21 | $12.93 | $13.29 | $12.62 | $12.66 | $12.66 | 5,603,890 |
| 2024-05-20 | $12.83 | $13.16 | $12.66 | $12.79 | $12.79 | 5,192,950 |
| 2024-05-17 | $12.69 | $12.89 | $12.47 | $12.82 | $12.82 | 5,065,500 |
| 2024-05-16 | $12.11 | $12.85 | $12.10 | $12.71 | $12.71 | 5,790,780 |
| 2024-05-15 | $12.08 | $12.32 | $11.90 | $12.08 | $12.08 | 2,452,600 |
| 2024-05-14 | $11.86 | $12.20 | $11.86 | $12.13 | $12.13 | 1,902,920 |
| 2024-05-13 | $12.31 | $12.31 | $11.83 | $11.90 | $11.90 | 2,976,150 |
| 2024-05-10 | $12.75 | $12.78 | $12.31 | $12.47 | $12.47 | 2,240,900 |
| 2024-05-09 | $12.59 | $12.90 | $12.57 | $12.70 | $12.70 | 3,065,200 |
| 2024-05-08 | $12.87 | $12.87 | $12.42 | $12.56 | $12.56 | 3,197,900 |
| 2024-05-07 | $12.78 | $12.96 | $12.66 | $12.87 | $12.87 | 3,496,350 |
| 2024-05-06 | $12.45 | $12.80 | $12.45 | $12.68 | $12.68 | 3,383,200 |
| 2024-04-30 | $12.71 | $12.77 | $12.29 | $12.39 | $12.39 | 4,577,970 |
| 2024-04-29 | $12.15 | $12.71 | $12.04 | $12.66 | $12.66 | 5,359,280 |
| 2024-04-26 | $12.00 | $12.40 | $11.82 | $12.12 | $12.12 | 5,322,830 |
| 2024-04-25 | $12.05 | $12.45 | $11.93 | $12.24 | $12.24 | 4,409,800 |
| 2024-04-24 | $11.55 | $12.34 | $11.51 | $12.09 | $12.09 | 5,438,740 |
| 2024-04-23 | $11.24 | $11.90 | $11.20 | $11.73 | $11.73 | 5,331,530 |
| 2024-04-22 | $11.98 | $12.19 | $11.10 | $11.25 | $11.25 | 4,361,080 |
| 2024-04-19 | $11.40 | $11.94 | $11.14 | $11.67 | $11.67 | 5,464,300 |
| 2024-04-18 | $11.51 | $11.68 | $11.11 | $11.35 | $11.35 | 4,550,320 |
| 2024-04-17 | $10.45 | $11.40 | $10.45 | $11.38 | $11.38 | 4,146,500 |
| 2024-04-16 | $11.30 | $11.30 | $10.12 | $10.16 | $10.16 | 4,942,070 |
| 2024-04-15 | $12.35 | $12.47 | $11.18 | $11.42 | $11.42 | 5,242,600 |
| 2024-04-12 | $12.60 | $12.68 | $12.31 | $12.38 | $12.38 | 2,792,980 |
| 2024-04-11 | $12.56 | $12.85 | $12.40 | $12.54 | $12.54 | 2,994,020 |
| 2024-04-10 | $13.38 | $13.45 | $12.41 | $12.70 | $12.70 | 6,084,400 |
| 2024-04-09 | $12.66 | $13.81 | $12.66 | $13.37 | $13.37 | 6,861,920 |
| 2024-04-08 | $13.45 | $13.45 | $12.62 | $12.66 | $12.66 | 4,837,430 |
| 2024-04-03 | $13.90 | $13.90 | $13.20 | $13.45 | $13.45 | 5,600,280 |
| 2024-04-02 | $13.75 | $13.99 | $13.65 | $13.93 | $13.93 | 6,733,360 |
| 2024-04-01 | $13.79 | $14.07 | $13.60 | $13.76 | $13.76 | 6,780,760 |
| 2024-03-29 | $13.04 | $13.77 | $13.04 | $13.66 | $13.66 | 7,863,030 |
| 2024-03-28 | $12.30 | $13.24 | $12.24 | $13.06 | $13.06 | 6,264,570 |
| 2024-03-27 | $12.89 | $12.89 | $12.15 | $12.15 | $12.15 | 3,829,880 |
| 2024-03-26 | $13.01 | $13.19 | $12.58 | $12.90 | $12.90 | 3,799,410 |
| 2024-03-25 | $13.45 | $13.63 | $12.92 | $12.98 | $12.98 | 4,220,810 |
| 2024-03-22 | $13.77 | $13.82 | $13.28 | $13.52 | $13.52 | 5,315,150 |
| 2024-03-21 | $13.91 | $13.98 | $13.62 | $13.81 | $13.81 | 4,727,400 |
| 2024-03-20 | $13.65 | $13.95 | $13.59 | $13.91 | $13.91 | 5,184,530 |
| 2024-03-19 | $13.60 | $13.75 | $13.49 | $13.57 | $13.57 | 5,095,990 |
| 2024-03-18 | $13.17 | $13.65 | $13.11 | $13.65 | $13.65 | 6,709,710 |
| 2024-03-15 | $12.97 | $13.17 | $12.78 | $13.15 | $13.15 | 4,485,510 |
| 2024-03-14 | $13.37 | $13.74 | $12.75 | $13.07 | $13.07 | 7,498,570 |
| 2024-03-13 | $12.92 | $13.45 | $12.89 | $13.23 | $13.23 | 8,516,280 |
| 2024-03-12 | $12.68 | $12.97 | $12.57 | $12.96 | $12.96 | 6,042,800 |
| 2024-03-11 | $12.50 | $12.65 | $12.26 | $12.64 | $12.64 | 4,458,950 |
| 2024-03-08 | $12.33 | $12.58 | $12.22 | $12.49 | $12.49 | 4,080,040 |
| 2024-03-07 | $12.43 | $12.85 | $12.36 | $12.38 | $12.38 | 6,277,290 |
| 2024-03-06 | $12.40 | $12.68 | $12.21 | $12.46 | $12.46 | 5,518,220 |
| 2024-03-05 | $12.88 | $12.91 | $12.40 | $12.64 | $12.64 | 9,593,750 |
| 2024-03-04 | $12.49 | $13.25 | $11.91 | $13.24 | $13.24 | 8,591,980 |
| 2024-03-01 | $12.28 | $12.55 | $12.13 | $12.48 | $12.48 | 5,457,020 |
| 2024-02-29 | $11.44 | $12.39 | $11.44 | $12.28 | $12.28 | 6,617,020 |
| 2024-02-28 | $13.40 | $13.65 | $11.62 | $11.72 | $11.72 | 10,576,750 |
| 2024-02-27 | $12.60 | $13.25 | $12.45 | $13.25 | $13.25 | 6,618,240 |
| 2024-02-26 | $12.40 | $12.98 | $12.30 | $12.63 | $12.63 | 8,642,490 |
| 2024-02-23 | $12.15 | $12.56 | $11.91 | $12.56 | $12.56 | 9,577,560 |
| 2024-02-22 | $11.28 | $12.00 | $11.28 | $11.89 | $11.89 | 8,965,000 |
| 2024-02-21 | $11.00 | $11.73 | $10.87 | $11.20 | $11.20 | 8,881,840 |
| 2024-02-20 | $10.80 | $12.05 | $10.72 | $11.32 | $11.32 | 9,623,530 |
| 2024-02-19 | $10.39 | $10.85 | $10.33 | $10.78 | $10.78 | 7,946,980 |
| 2024-02-08 | $8.85 | $10.08 | $8.61 | $10.03 | $10.03 | 8,184,470 |
| 2024-02-07 | $10.06 | $10.11 | $8.70 | $8.99 | $8.99 | 9,156,430 |
| 2024-02-06 | $9.64 | $10.38 | $8.64 | $9.99 | $9.99 | 9,050,730 |
| 2024-02-05 | $11.58 | $11.59 | $9.74 | $9.93 | $9.93 | 7,020,960 |
| 2024-02-02 | $12.40 | $12.89 | $11.25 | $11.67 | $11.67 | 4,597,080 |
| 2024-02-01 | $13.10 | $13.10 | $12.37 | $12.45 | $12.45 | 4,338,490 |
| 2024-01-31 | $13.98 | $14.00 | $12.99 | $13.13 | $13.13 | 3,405,080 |
| 2024-01-30 | $14.53 | $14.64 | $13.95 | $14.00 | $14.00 | 2,498,750 |
| 2024-01-29 | $15.24 | $15.30 | $14.53 | $14.66 | $14.66 | 2,318,400 |
| 2024-01-26 | $15.22 | $15.56 | $15.16 | $15.24 | $15.24 | 2,482,150 |
| 2024-01-25 | $14.49 | $15.24 | $14.42 | $15.21 | $15.21 | 3,259,000 |
| 2024-01-24 | $14.24 | $14.56 | $13.85 | $14.44 | $14.44 | 2,657,100 |
| 2024-01-23 | $14.34 | $14.53 | $13.93 | $14.24 | $14.24 | 3,021,700 |
| 2024-01-22 | $15.35 | $15.39 | $14.17 | $14.33 | $14.33 | 3,396,470 |
| 2024-01-19 | $15.83 | $15.84 | $15.40 | $15.41 | $15.41 | 2,109,240 |
| 2024-01-18 | $16.16 | $16.16 | $15.39 | $15.90 | $15.90 | 2,629,400 |
| 2024-01-17 | $16.48 | $16.55 | $15.90 | $15.94 | $15.94 | 1,947,490 |
| 2024-01-16 | $16.80 | $16.80 | $16.13 | $16.44 | $16.44 | 2,687,700 |
| 2024-01-15 | $16.66 | $16.77 | $16.35 | $16.69 | $16.69 | 2,264,700 |
| 2024-01-12 | $17.00 | $17.55 | $16.90 | $16.90 | $16.90 | 2,812,620 |
| 2024-01-11 | $16.39 | $17.18 | $16.39 | $17.18 | $17.18 | 3,468,580 |
| 2024-01-10 | $16.97 | $16.97 | $16.38 | $16.47 | $16.47 | 2,958,370 |
| 2024-01-09 | $16.91 | $17.29 | $16.77 | $16.97 | $16.97 | 3,598,870 |
| 2024-01-08 | $17.24 | $17.69 | $17.00 | $17.00 | $17.00 | 4,006,370 |
| 2024-01-05 | $18.46 | $18.68 | $17.46 | $17.50 | $17.50 | 6,631,510 |
| 2024-01-04 | $17.58 | $17.90 | $17.30 | $17.74 | $17.74 | 2,617,410 |
| 2024-01-03 | $17.80 | $17.92 | $17.33 | $17.58 | $17.58 | 2,844,100 |
| 2024-01-02 | $17.99 | $18.14 | $17.85 | $17.95 | $17.95 | 2,966,990 |
| 2024-01-01 | $18.07 | $18.07 | $18.07 | $18.07 | $18.07 | 0 |
| 2023-12-29 | $17.58 | $18.09 | $17.58 | $18.07 | $18.07 | 3,141,360 |
| 2023-12-28 | $17.40 | $17.71 | $16.85 | $17.54 | $17.54 | 2,687,650 |
| 2023-12-27 | $17.20 | $17.49 | $17.10 | $17.43 | $17.43 | 2,057,890 |
| 2023-12-26 | $17.42 | $17.45 | $17.06 | $17.13 | $17.13 | 2,245,120 |
| 2023-12-25 | $17.55 | $17.71 | $17.24 | $17.37 | $17.37 | 2,521,610 |
| 2023-12-22 | $18.15 | $18.15 | $17.49 | $17.55 | $17.55 | 3,428,200 |
| 2023-12-21 | $18.12 | $18.34 | $17.55 | $18.15 | $18.15 | 4,469,620 |
| 2023-12-20 | $17.95 | $18.67 | $17.94 | $18.12 | $18.12 | 5,426,710 |
| 2023-12-19 | $17.85 | $18.17 | $17.78 | $17.93 | $17.93 | 2,542,380 |
| 2023-12-18 | $18.24 | $18.74 | $17.87 | $17.90 | $17.90 | 3,526,780 |
| 2023-12-15 | $18.20 | $18.40 | $18.06 | $18.21 | $18.21 | 2,189,160 |
| 2023-12-14 | $18.32 | $18.46 | $18.05 | $18.20 | $18.20 | 2,590,590 |
| 2023-12-13 | $18.71 | $18.71 | $18.24 | $18.26 | $18.26 | 3,576,900 |
| 2023-12-12 | $18.28 | $18.84 | $18.20 | $18.68 | $18.68 | 4,402,530 |
| 2023-12-11 | $18.26 | $18.44 | $17.88 | $18.28 | $18.28 | 5,308,360 |
| 2023-12-08 | $18.71 | $18.92 | $18.21 | $18.30 | $18.30 | 5,597,890 |
| 2023-12-07 | $18.86 | $19.09 | $18.62 | $18.83 | $18.83 | 4,402,680 |
| 2023-12-06 | $18.67 | $19.05 | $18.53 | $18.94 | $18.94 | 4,440,740 |
| 2023-12-05 | $19.36 | $19.36 | $18.72 | $18.72 | $18.72 | 4,605,210 |
| 2023-12-04 | $19.17 | $19.75 | $19.10 | $19.44 | $19.44 | 5,977,660 |
| 2023-12-01 | $18.66 | $19.21 | $18.66 | $19.12 | $19.12 | 5,095,860 |
| 2023-11-30 | $19.01 | $19.01 | $18.43 | $18.84 | $18.84 | 7,164,290 |
| 2023-11-29 | $20.31 | $20.35 | $18.89 | $18.98 | $18.98 | 12,877,010 |
| 2023-11-28 | $20.63 | $20.65 | $19.91 | $20.52 | $20.52 | 9,892,300 |
| 2023-11-27 | $20.10 | $21.49 | $19.72 | $20.92 | $20.92 | 15,503,740 |
| 2023-11-24 | $20.60 | $21.43 | $19.95 | $20.01 | $20.01 | 12,547,380 |
| 2023-11-23 | $20.04 | $20.64 | $19.80 | $20.63 | $20.63 | 12,670,180 |
| 2023-11-22 | $19.73 | $20.98 | $19.65 | $20.11 | $20.11 | 14,670,080 |
| 2023-11-21 | $20.55 | $20.66 | $19.55 | $19.63 | $19.63 | 12,147,490 |
| 2023-11-20 | $20.03 | $20.66 | $20.00 | $20.50 | $20.50 | 11,114,250 |
| 2023-11-17 | $20.37 | $20.79 | $19.96 | $20.27 | $20.27 | 12,156,300 |
| 2023-11-16 | $20.98 | $21.60 | $20.56 | $20.56 | $20.56 | 14,308,960 |
| 2023-11-15 | $21.24 | $21.68 | $20.40 | $20.62 | $20.62 | 21,716,340 |
| 2023-11-14 | $21.40 | $22.95 | $20.87 | $21.70 | $21.70 | 28,319,530 |
| 2023-11-13 | $19.38 | $21.80 | $18.93 | $21.20 | $21.20 | 23,397,100 |
| 2023-11-10 | $19.91 | $20.21 | $18.66 | $18.93 | $18.93 | 13,045,790 |
| 2023-11-09 | $20.46 | $20.99 | $19.73 | $20.49 | $20.49 | 16,814,870 |
| 2023-11-08 | $19.05 | $20.54 | $18.38 | $20.36 | $20.36 | 21,953,750 |
| 2023-11-07 | $18.89 | $18.89 | $18.35 | $18.75 | $18.75 | 9,393,450 |
| 2023-11-06 | $17.60 | $19.12 | $17.47 | $18.64 | $18.64 | 14,125,880 |
| 2023-11-03 | $17.06 | $17.60 | $17.03 | $17.56 | $17.56 | 6,305,190 |
| 2023-11-02 | $17.55 | $17.59 | $17.07 | $17.10 | $17.10 | 6,627,370 |
| 2023-11-01 | $17.70 | $17.77 | $17.22 | $17.63 | $17.63 | 7,048,000 |
| 2023-10-31 | $17.78 | $18.14 | $17.30 | $17.50 | $17.50 | 8,475,210 |
| 2023-10-30 | $17.80 | $18.08 | $17.40 | $17.77 | $17.77 | 10,627,110 |
| 2023-10-27 | $18.77 | $19.43 | $17.79 | $17.89 | $17.89 | 17,165,100 |
| 2023-10-26 | $18.34 | $19.30 | $18.34 | $18.93 | $18.93 | 21,009,090 |
| 2023-10-25 | $18.70 | $20.80 | $18.49 | $19.43 | $19.43 | 28,162,070 |
| 2023-10-24 | $16.60 | $17.79 | $16.59 | $17.77 | $17.77 | 9,517,820 |
| 2023-10-23 | $16.90 | $16.94 | $15.90 | $16.72 | $16.72 | 7,616,910 |
| 2023-10-20 | $16.96 | $17.29 | $16.54 | $16.77 | $16.77 | 8,864,330 |
| 2023-10-19 | $18.01 | $18.32 | $16.90 | $17.14 | $17.14 | 11,352,050 |
| 2023-10-18 | $19.50 | $19.52 | $18.30 | $18.45 | $18.45 | 12,643,420 |
| 2023-10-17 | $18.90 | $21.08 | $18.11 | $19.79 | $19.79 | 20,812,730 |
| 2023-10-16 | $18.16 | $19.33 | $17.81 | $19.06 | $19.06 | 18,254,470 |
| 2023-10-13 | $18.50 | $18.63 | $17.61 | $18.05 | $18.05 | 14,557,840 |
| 2023-10-12 | $18.40 | $19.09 | $18.09 | $18.62 | $18.62 | 18,187,190 |
| 2023-10-11 | $20.47 | $20.47 | $18.88 | $19.33 | $19.33 | 30,224,070 |
| 2023-10-10 | $18.63 | $21.61 | $18.18 | $21.61 | $21.61 | 18,889,090 |
| 2023-10-09 | $18.40 | $18.80 | $17.81 | $18.01 | $18.01 | 9,838,570 |
| 2023-09-28 | $18.26 | $18.88 | $18.08 | $18.49 | $18.49 | 13,061,530 |
| 2023-09-27 | $17.00 | $19.50 | $17.00 | $18.27 | $18.27 | 17,626,530 |
| 2023-09-26 | $15.98 | $17.10 | $15.60 | $16.87 | $16.87 | 9,017,040 |
| 2023-09-25 | $16.31 | $16.54 | $15.88 | $15.89 | $15.89 | 5,489,870 |
| 2023-09-22 | $15.54 | $16.70 | $15.42 | $16.53 | $16.53 | 8,376,250 |
| 2023-09-21 | $16.49 | $16.65 | $15.40 | $15.50 | $15.50 | 7,397,620 |
| 2023-09-20 | $16.46 | $17.12 | $16.20 | $16.39 | $16.39 | 7,703,050 |
| 2023-09-19 | $16.87 | $17.26 | $16.53 | $16.53 | $16.53 | 7,733,810 |
| 2023-09-18 | $16.38 | $17.60 | $16.00 | $17.12 | $17.12 | 14,355,700 |
| 2023-09-15 | $16.50 | $16.98 | $16.10 | $16.58 | $16.58 | 7,423,170 |
| 2023-09-14 | $15.98 | $17.20 | $15.82 | $16.75 | $16.75 | 9,383,200 |
| 2023-09-13 | $16.10 | $16.25 | $15.80 | $16.06 | $16.06 | 4,811,240 |
| 2023-09-12 | $15.27 | $16.20 | $15.18 | $16.20 | $16.20 | 8,726,650 |
| 2023-09-11 | $15.10 | $15.33 | $14.81 | $15.27 | $15.27 | 2,922,600 |
| 2023-09-08 | $15.20 | $15.29 | $14.90 | $15.13 | $15.13 | 3,371,980 |
| 2023-09-07 | $15.23 | $15.55 | $15.12 | $15.36 | $15.36 | 4,076,110 |
| 2023-09-06 | $15.21 | $15.29 | $14.96 | $15.23 | $15.23 | 2,667,850 |
| 2023-09-05 | $15.85 | $15.85 | $14.97 | $15.18 | $15.18 | 5,922,880 |
| 2023-09-04 | $15.75 | $15.92 | $15.55 | $15.87 | $15.87 | 3,186,490 |
| 2023-09-01 | $16.37 | $16.53 | $15.65 | $15.72 | $15.72 | 5,995,640 |
| 2023-08-31 | $16.80 | $16.92 | $16.20 | $16.24 | $16.24 | 6,900,730 |
| 2023-08-30 | $16.80 | $17.33 | $16.52 | $17.10 | $17.10 | 9,150,990 |
| 2023-08-29 | $16.08 | $17.49 | $15.89 | $17.16 | $17.16 | 13,333,480 |
| 2023-08-28 | $17.50 | $17.60 | $15.89 | $16.36 | $16.36 | 12,970,120 |
| 2023-08-25 | $15.70 | $16.50 | $15.30 | $16.50 | $16.50 | 12,132,050 |
| 2023-08-24 | $15.50 | $16.00 | $15.29 | $15.72 | $15.72 | 6,108,570 |
| 2023-08-23 | $15.15 | $16.38 | $15.15 | $15.69 | $15.69 | 8,401,590 |
| 2023-08-22 | $15.00 | $15.27 | $14.86 | $15.27 | $15.27 | 3,750,570 |
| 2023-08-21 | $14.73 | $15.22 | $14.70 | $15.04 | $15.04 | 4,554,060 |
| 2023-08-18 | $15.22 | $15.25 | $14.75 | $14.75 | $14.75 | 4,666,610 |
| 2023-08-17 | $15.10 | $15.29 | $14.87 | $15.14 | $15.14 | 6,372,360 |
| 2023-08-16 | $14.53 | $14.97 | $14.33 | $14.90 | $14.90 | 4,631,460 |
| 2023-08-15 | $14.67 | $14.83 | $14.33 | $14.45 | $14.45 | 2,112,560 |
| 2023-08-14 | $14.31 | $14.70 | $14.19 | $14.66 | $14.66 | 2,482,880 |
| 2023-08-11 | $14.62 | $14.88 | $14.45 | $14.46 | $14.46 | 3,250,180 |
| 2023-08-10 | $14.73 | $14.92 | $14.58 | $14.62 | $14.62 | 3,678,420 |
| 2023-08-09 | $14.93 | $15.39 | $14.81 | $14.83 | $14.83 | 4,864,020 |
| 2023-08-08 | $14.95 | $15.11 | $14.90 | $14.93 | $14.93 | 3,075,260 |
| 2023-08-07 | $15.42 | $15.42 | $14.92 | $14.97 | $14.97 | 6,474,030 |
| 2023-08-04 | $15.48 | $15.81 | $15.33 | $15.59 | $15.59 | 6,413,390 |
| 2023-08-03 | $16.10 | $16.35 | $15.48 | $15.51 | $15.51 | 9,710,910 |
| 2023-08-02 | $16.85 | $17.12 | $15.98 | $16.48 | $16.48 | 11,808,000 |
| 2023-08-01 | $17.73 | $17.75 | $16.70 | $16.82 | $16.82 | 13,799,840 |
| 2023-07-31 | $18.55 | $18.86 | $17.73 | $18.52 | $18.52 | 13,888,000 |
| 2023-07-28 | $17.35 | $19.02 | $17.09 | $18.83 | $18.83 | 18,291,950 |
| 2023-07-27 | $17.61 | $18.30 | $16.91 | $17.42 | $17.42 | 16,176,730 |
| 2023-07-26 | $17.80 | $19.43 | $17.51 | $18.42 | $18.42 | 23,286,030 |
| 2023-07-25 | $16.97 | $18.17 | $16.97 | $18.11 | $18.11 | 20,660,420 |
| 2023-07-24 | $16.55 | $18.49 | $16.50 | $17.54 | $17.54 | 21,644,070 |
| 2023-07-21 | $15.99 | $16.32 | $15.88 | $16.19 | $16.19 | 5,102,780 |
| 2023-07-20 | $16.57 | $16.57 | $15.86 | $16.15 | $16.15 | 6,557,610 |
| 2023-07-19 | $15.84 | $16.59 | $15.80 | $16.57 | $16.57 | 8,945,970 |
| 2023-07-18 | $16.14 | $16.18 | $15.80 | $15.83 | $15.83 | 3,700,540 |
| 2023-07-17 | $15.97 | $16.29 | $15.96 | $16.21 | $16.21 | 3,759,320 |
| 2023-07-14 | $16.44 | $16.69 | $16.18 | $16.19 | $16.19 | 7,068,770 |
| 2023-07-13 | $15.95 | $16.62 | $15.93 | $16.57 | $16.57 | 9,935,230 |
| 2023-07-12 | $15.88 | $16.28 | $15.71 | $16.05 | $16.05 | 5,916,700 |
| 2023-07-11 | $15.60 | $16.15 | $15.48 | $15.88 | $15.88 | 5,631,070 |
| 2023-07-10 | $15.63 | $15.83 | $15.63 | $15.72 | $15.52 | 2,085,100 |
| 2023-07-07 | $15.73 | $15.79 | $15.49 | $15.63 | $15.44 | 2,559,140 |
| 2023-07-06 | $15.75 | $15.90 | $15.71 | $15.73 | $15.53 | 2,271,490 |
| 2023-07-05 | $16.00 | $16.10 | $15.72 | $15.76 | $15.56 | 3,029,610 |
| 2023-07-04 | $16.05 | $16.19 | $15.85 | $15.99 | $15.79 | 3,027,340 |
| 2023-07-03 | $16.00 | $16.20 | $15.93 | $16.06 | $15.86 | 3,458,480 |
| 2023-06-30 | $15.89 | $16.10 | $15.88 | $16.02 | $16.02 | 3,221,860 |
| 2023-06-29 | $15.65 | $16.03 | $15.57 | $15.89 | $15.89 | 4,067,680 |
| 2023-06-28 | $15.82 | $15.82 | $15.26 | $15.64 | $15.64 | 4,500,090 |
| 2023-06-27 | $15.55 | $15.85 | $15.54 | $15.82 | $15.82 | 3,956,820 |
| 2023-06-26 | $15.70 | $15.96 | $15.42 | $15.50 | $15.50 | 4,357,400 |
| 2023-06-21 | $16.33 | $16.48 | $15.91 | $15.95 | $15.95 | 6,144,010 |
| 2023-06-20 | $16.86 | $16.86 | $16.28 | $16.34 | $16.34 | 8,180,400 |
| 2023-06-19 | $16.71 | $16.89 | $16.40 | $16.83 | $16.83 | 10,785,040 |
| 2023-06-16 | $16.59 | $16.94 | $16.54 | $16.71 | $16.71 | 11,820,120 |
| 2023-06-15 | $16.52 | $16.69 | $16.26 | $16.62 | $16.62 | 10,925,840 |
| 2023-06-14 | $16.93 | $17.06 | $16.56 | $16.67 | $16.67 | 13,779,240 |
| 2023-06-13 | $17.40 | $17.49 | $16.78 | $16.83 | $16.83 | 18,109,690 |
| 2023-06-12 | $18.99 | $19.47 | $17.36 | $17.56 | $17.56 | 26,114,530 |
| 2023-06-09 | $21.50 | $21.50 | $19.45 | $19.54 | $19.54 | 36,174,600 |
| 2023-06-08 | $15.18 | $17.96 | $15.15 | $17.96 | $17.96 | 15,534,100 |
| 2023-06-07 | $14.71 | $15.20 | $14.61 | $14.97 | $14.97 | 4,342,930 |
| 2023-06-06 | $14.55 | $15.23 | $14.54 | $14.81 | $14.81 | 5,177,380 |
| 2023-06-05 | $14.47 | $15.06 | $14.37 | $14.70 | $14.70 | 4,247,860 |
| 2023-06-02 | $14.38 | $14.50 | $14.11 | $14.47 | $14.47 | 2,346,520 |
| 2023-06-01 | $14.00 | $14.40 | $13.72 | $14.33 | $14.33 | 3,130,740 |
| 2023-05-31 | $14.22 | $14.27 | $14.01 | $14.05 | $14.05 | 3,732,200 |
| 2023-05-30 | $14.25 | $14.64 | $14.09 | $14.34 | $14.34 | 4,407,810 |
| 2023-05-29 | $14.96 | $15.29 | $14.33 | $14.38 | $14.38 | 6,525,110 |
| 2023-05-26 | $14.69 | $15.77 | $14.69 | $14.91 | $14.91 | 10,517,030 |
| 2023-05-25 | $14.66 | $15.34 | $14.10 | $14.40 | $14.40 | 10,544,880 |
| 2023-05-24 | $14.52 | $16.00 | $14.49 | $15.12 | $15.12 | 13,319,510 |
| 2023-05-23 | $14.22 | $14.26 | $14.00 | $14.03 | $14.03 | 1,079,400 |
| 2023-05-22 | $14.34 | $14.35 | $14.13 | $14.22 | $14.22 | 1,185,670 |
| 2023-05-19 | $14.35 | $14.35 | $14.06 | $14.19 | $14.19 | 1,736,910 |
| 2023-05-18 | $13.98 | $14.36 | $13.90 | $14.28 | $14.28 | 2,388,270 |
| 2023-05-17 | $13.67 | $14.05 | $13.67 | $14.01 | $14.01 | 1,496,330 |
| 2023-05-16 | $13.89 | $14.03 | $13.77 | $13.87 | $13.87 | 1,998,630 |
| 2023-05-15 | $13.71 | $14.26 | $13.62 | $13.94 | $13.94 | 2,862,270 |
| 2023-05-12 | $13.90 | $14.01 | $13.66 | $13.68 | $13.68 | 1,447,490 |
| 2023-05-11 | $13.68 | $13.99 | $13.68 | $13.84 | $13.84 | 1,576,280 |
| 2023-05-10 | $13.66 | $14.08 | $13.66 | $13.78 | $13.78 | 2,921,550 |
| 2023-05-09 | $14.07 | $14.24 | $13.70 | $13.73 | $13.73 | 3,582,350 |
| 2023-05-08 | $13.26 | $14.08 | $13.21 | $14.07 | $14.07 | 5,169,330 |
| 2023-05-05 | $12.97 | $13.43 | $12.97 | $13.32 | $13.32 | 2,701,140 |
| 2023-05-04 | $12.93 | $13.02 | $12.70 | $12.96 | $12.96 | 2,211,460 |
| 2023-05-03 | $12.87 | $12.87 | $12.87 | $12.87 | $12.87 | 0 |
| 2023-05-02 | $12.87 | $12.87 | $12.87 | $12.87 | $12.87 | 0 |
| 2023-04-28 | $12.29 | $12.94 | $12.29 | $12.87 | $12.87 | 1,857,970 |
| 2023-04-27 | $12.25 | $12.55 | $12.13 | $12.38 | $12.38 | 1,779,710 |
| 2023-04-26 | $12.01 | $12.36 | $12.01 | $12.16 | $12.16 | 1,667,370 |
| 2023-04-25 | $12.40 | $12.57 | $11.81 | $12.03 | $12.03 | 2,368,740 |
| 2023-04-24 | $12.50 | $12.62 | $12.41 | $12.47 | $12.47 | 1,375,800 |
| 2023-04-21 | $13.10 | $13.10 | $12.46 | $12.49 | $12.49 | 2,510,450 |
| 2023-04-20 | $13.33 | $13.36 | $12.97 | $13.16 | $13.16 | 2,380,860 |
| 2023-04-19 | $13.40 | $13.52 | $13.26 | $13.33 | $13.33 | 1,897,990 |
| 2023-04-18 | $14.00 | $14.00 | $13.33 | $13.40 | $13.40 | 3,597,630 |
| 2023-04-17 | $14.35 | $14.41 | $13.87 | $13.90 | $13.90 | 2,510,530 |
| 2023-04-14 | $14.47 | $14.55 | $14.14 | $14.26 | $14.26 | 3,008,430 |
| 2023-04-13 | $14.42 | $14.76 | $14.09 | $14.59 | $14.59 | 5,390,510 |
| 2023-04-12 | $14.00 | $14.53 | $13.75 | $14.50 | $14.50 | 5,728,270 |
| 2023-04-11 | $14.28 | $14.29 | $13.83 | $13.85 | $13.85 | 5,254,870 |
| 2023-04-10 | $15.20 | $15.22 | $14.28 | $14.33 | $14.33 | 6,662,110 |
| 2023-04-07 | $15.45 | $15.80 | $14.76 | $14.94 | $14.94 | 10,300,870 |
| 2023-04-06 | $14.19 | $16.69 | $14.09 | $15.30 | $15.30 | 15,497,290 |
| 2023-04-05 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 0 |
| 2023-04-04 | $14.46 | $14.47 | $14.09 | $14.20 | $14.20 | 3,839,810 |
| 2023-04-03 | $14.30 | $14.63 | $14.05 | $14.56 | $14.56 | 4,531,940 |
| 2023-03-31 | $14.25 | $14.28 | $14.01 | $14.15 | $14.15 | 3,008,680 |
| 2023-03-30 | $14.65 | $14.71 | $14.01 | $14.32 | $14.32 | 5,312,870 |
| 2023-03-29 | $14.93 | $15.20 | $14.43 | $14.93 | $14.93 | 6,453,610 |
| 2023-03-28 | $14.69 | $15.79 | $14.49 | $14.93 | $14.93 | 9,730,740 |
| 2023-03-27 | $14.82 | $14.84 | $14.20 | $14.65 | $14.65 | 4,593,990 |
| 2023-03-24 | $14.65 | $15.08 | $14.52 | $14.71 | $14.71 | 5,994,240 |
| 2023-03-23 | $14.15 | $15.16 | $14.12 | $14.97 | $14.97 | 8,848,520 |
| 2023-03-22 | $13.82 | $14.38 | $13.82 | $14.22 | $14.22 | 3,978,920 |
| 2023-03-21 | $13.49 | $13.89 | $13.45 | $13.88 | $13.88 | 2,022,220 |
| 2023-03-20 | $13.50 | $13.92 | $13.40 | $13.54 | $13.54 | 2,411,080 |
| 2023-03-17 | $13.59 | $13.79 | $13.46 | $13.61 | $13.61 | 1,976,110 |
| 2023-03-16 | $13.51 | $13.73 | $13.33 | $13.33 | $13.33 | 1,589,910 |
| 2023-03-15 | $13.80 | $13.83 | $13.55 | $13.61 | $13.61 | 1,791,830 |
| 2023-03-14 | $13.91 | $13.99 | $13.56 | $13.66 | $13.66 | 2,006,830 |
| 2023-03-13 | $13.64 | $14.20 | $13.64 | $14.05 | $14.05 | 3,579,190 |
| 2023-03-10 | $13.98 | $14.29 | $13.75 | $13.79 | $13.79 | 3,690,630 |
| 2023-03-09 | $13.47 | $14.12 | $13.30 | $14.09 | $14.09 | 5,277,640 |
| 2023-03-08 | $13.01 | $13.56 | $13.01 | $13.47 | $13.47 | 2,338,790 |
| 2023-03-07 | $13.35 | $13.48 | $13.03 | $13.06 | $13.06 | 2,241,710 |
| 2023-03-06 | $13.48 | $13.57 | $13.19 | $13.34 | $13.34 | 2,599,180 |
| 2023-03-03 | $13.80 | $13.86 | $13.45 | $13.45 | $13.45 | 4,021,190 |
| 2023-03-02 | $13.85 | $14.09 | $13.69 | $13.94 | $13.94 | 8,046,990 |
| 2023-03-01 | $14.05 | $14.43 | $13.98 | $14.39 | $14.39 | 9,205,450 |
| 2023-02-28 | $13.99 | $14.50 | $13.80 | $14.18 | $14.18 | 7,770,220 |
| 2023-02-27 | $13.61 | $13.69 | $13.35 | $13.42 | $13.42 | 1,180,460 |
| 2023-02-24 | $13.65 | $13.72 | $13.53 | $13.64 | $13.64 | 1,016,030 |
| 2023-02-23 | $13.62 | $13.70 | $13.48 | $13.61 | $13.61 | 1,187,420 |
| 2023-02-22 | $13.54 | $13.65 | $13.42 | $13.57 | $13.57 | 1,272,960 |
| 2023-02-21 | $13.50 | $13.76 | $13.42 | $13.54 | $13.54 | 1,348,000 |
| 2023-02-20 | $13.43 | $13.55 | $13.18 | $13.43 | $13.43 | 1,497,000 |
| 2023-02-17 | $13.44 | $13.66 | $13.25 | $13.31 | $13.31 | 2,147,110 |
| 2023-02-16 | $14.08 | $14.08 | $13.35 | $13.44 | $13.44 | 4,392,430 |
| 2023-02-15 | $13.55 | $14.45 | $13.46 | $14.17 | $14.17 | 6,529,920 |
| 2023-02-14 | $13.23 | $13.66 | $13.19 | $13.55 | $13.55 | 2,188,820 |
| 2023-02-13 | $13.05 | $13.23 | $12.98 | $13.19 | $13.19 | 1,195,500 |
| 2023-02-10 | $13.04 | $13.17 | $12.96 | $13.03 | $13.03 | 1,272,570 |
| 2023-02-09 | $12.80 | $13.18 | $12.63 | $13.06 | $13.06 | 1,338,730 |
| 2023-02-08 | $12.85 | $12.97 | $12.73 | $12.86 | $12.86 | 1,064,750 |
| 2023-02-07 | $12.71 | $12.88 | $12.71 | $12.84 | $12.84 | 1,025,370 |
| 2023-02-06 | $12.67 | $12.86 | $12.51 | $12.82 | $12.82 | 1,277,980 |
| 2023-02-03 | $12.75 | $12.82 | $12.52 | $12.68 | $12.68 | 1,144,270 |
| 2023-02-02 | $12.61 | $12.76 | $12.50 | $12.76 | $12.76 | 1,297,410 |
| 2023-02-01 | $12.49 | $12.62 | $12.40 | $12.59 | $12.59 | 984,740 |
| 2023-01-31 | $12.31 | $12.47 | $12.29 | $12.46 | $12.46 | 608,120 |
| 2023-01-30 | $12.30 | $12.46 | $12.30 | $12.32 | $12.32 | 1,107,470 |
| 2023-01-20 | $12.19 | $12.33 | $12.10 | $12.26 | $12.26 | 1,346,290 |
| 2023-01-19 | $11.86 | $12.03 | $11.86 | $12.01 | $12.01 | 664,980 |
| 2023-01-18 | $11.76 | $11.98 | $11.69 | $11.92 | $11.92 | 639,270 |
| 2023-01-17 | $11.75 | $11.87 | $11.69 | $11.73 | $11.73 | 535,880 |
| 2023-01-16 | $11.73 | $11.82 | $11.70 | $11.81 | $11.81 | 497,360 |
| 2023-01-13 | $11.64 | $11.73 | $11.61 | $11.71 | $11.71 | 395,010 |
| 2023-01-12 | $11.56 | $11.67 | $11.56 | $11.63 | $11.63 | 286,960 |
| 2023-01-11 | $11.79 | $11.87 | $11.56 | $11.56 | $11.56 | 478,330 |
| 2023-01-10 | $11.73 | $11.87 | $11.68 | $11.74 | $11.74 | 370,850 |
| 2023-01-09 | $11.81 | $11.89 | $11.73 | $11.79 | $11.79 | 350,740 |
| 2023-01-06 | $11.82 | $11.82 | $11.62 | $11.77 | $11.77 | 563,240 |
| 2023-01-05 | $11.80 | $11.82 | $11.59 | $11.76 | $11.76 | 661,310 |
| 2023-01-04 | $11.66 | $11.80 | $11.51 | $11.72 | $11.72 | 664,050 |
| 2023-01-03 | $11.34 | $11.60 | $11.27 | $11.58 | $11.58 | 771,950 |
| 2023-01-02 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 0 |
| 2022-12-30 | $11.30 | $11.32 | $11.16 | $11.25 | $11.25 | 311,690 |
| 2022-12-29 | $11.28 | $11.33 | $11.13 | $11.14 | $11.14 | 350,680 |
| 2022-12-28 | $11.42 | $11.42 | $11.13 | $11.25 | $11.25 | 373,180 |
| 2022-12-27 | $11.42 | $11.48 | $11.32 | $11.43 | $11.43 | 462,080 |
| 2022-12-26 | $11.30 | $11.47 | $11.30 | $11.41 | $11.41 | 416,800 |
| 2022-12-23 | $11.31 | $11.49 | $11.20 | $11.35 | $11.35 | 567,460 |
| 2022-12-22 | $11.55 | $11.68 | $11.21 | $11.29 | $11.29 | 633,450 |
| 2022-12-21 | $11.63 | $11.63 | $11.41 | $11.55 | $11.55 | 409,710 |
| 2022-12-20 | $11.55 | $11.69 | $11.47 | $11.59 | $11.59 | 346,410 |
| 2022-12-19 | $11.91 | $11.96 | $11.52 | $11.55 | $11.55 | 619,990 |
| 2022-12-16 | $12.09 | $12.14 | $11.91 | $11.91 | $11.91 | 533,600 |
| 2022-12-15 | $12.04 | $12.24 | $12.02 | $12.08 | $12.08 | 452,580 |
| 2022-12-14 | $12.17 | $12.17 | $11.93 | $11.98 | $11.98 | 577,140 |
| 2022-12-13 | $12.09 | $12.19 | $11.98 | $12.08 | $12.08 | 497,090 |
| 2022-12-12 | $12.32 | $12.36 | $12.02 | $12.06 | $12.06 | 1,019,360 |
| 2022-12-09 | $12.32 | $12.40 | $12.25 | $12.32 | $12.32 | 1,016,810 |
| 2022-12-08 | $12.47 | $12.52 | $12.28 | $12.32 | $12.32 | 837,150 |
| 2022-12-07 | $12.80 | $12.80 | $12.47 | $12.52 | $12.52 | 1,164,080 |
| 2022-12-06 | $12.97 | $12.97 | $12.66 | $12.73 | $12.73 | 1,324,210 |
| 2022-12-05 | $13.00 | $13.08 | $12.80 | $12.98 | $12.98 | 2,114,690 |
| 2022-12-01 | $12.60 | $12.77 | $12.56 | $12.64 | $12.64 | 703,170 |
| 2022-11-30 | $12.70 | $12.77 | $12.52 | $12.60 | $12.60 | 825,750 |
| 2022-11-29 | $12.57 | $12.67 | $12.41 | $12.66 | $12.66 | 886,380 |
| 2022-11-28 | $12.44 | $12.72 | $12.30 | $12.38 | $12.38 | 996,360 |
| 2022-11-25 | $12.48 | $12.59 | $12.43 | $12.51 | $12.51 | 615,940 |
| 2022-11-24 | $12.59 | $12.77 | $12.43 | $12.51 | $12.51 | 780,070 |
| 2022-11-23 | $12.67 | $12.77 | $12.48 | $12.54 | $12.54 | 1,029,280 |
| 2022-11-22 | $12.69 | $12.80 | $12.54 | $12.60 | $12.60 | 722,840 |
| 2022-11-21 | $12.85 | $12.85 | $12.56 | $12.69 | $12.69 | 673,740 |
| 2022-11-18 | $12.75 | $12.88 | $12.68 | $12.68 | $12.68 | 907,320 |
| 2022-11-17 | $12.67 | $12.75 | $12.55 | $12.73 | $12.73 | 778,160 |
| 2022-11-16 | $12.80 | $12.84 | $12.55 | $12.62 | $12.62 | 1,266,440 |
| 2022-11-15 | $12.74 | $12.85 | $12.61 | $12.75 | $12.75 | 1,334,150 |
| 2022-11-14 | $12.40 | $12.87 | $12.40 | $12.72 | $12.72 | 1,343,520 |
| 2022-11-11 | $12.55 | $12.77 | $12.48 | $12.54 | $12.54 | 1,332,450 |
| 2022-11-10 | $12.51 | $12.51 | $12.29 | $12.36 | $12.36 | 919,150 |
| 2022-11-09 | $12.26 | $12.57 | $12.26 | $12.35 | $12.35 | 930,100 |
| 2022-11-08 | $12.59 | $12.59 | $12.38 | $12.55 | $12.55 | 1,183,620 |
| 2022-11-07 | $12.35 | $12.66 | $12.30 | $12.59 | $12.59 | 1,650,340 |
| 2022-11-04 | $12.59 | $12.59 | $12.21 | $12.35 | $12.35 | 1,397,470 |
| 2022-11-03 | $12.59 | $12.59 | $12.11 | $12.30 | $12.30 | 1,445,780 |
| 2022-11-02 | $12.20 | $12.38 | $11.96 | $12.38 | $12.38 | 1,427,730 |
| 2022-11-01 | $11.76 | $12.04 | $11.74 | $12.03 | $12.03 | 1,208,190 |
| 2022-10-31 | $11.53 | $11.87 | $11.50 | $11.75 | $11.75 | 965,330 |
| 2022-10-28 | $12.10 | $12.10 | $11.51 | $11.53 | $11.53 | 911,760 |
| 2022-10-27 | $12.14 | $12.29 | $11.95 | $12.12 | $12.12 | 1,020,260 |
| 2022-10-26 | $11.80 | $12.14 | $11.58 | $12.03 | $12.03 | 1,455,260 |
| 2022-10-25 | $11.88 | $11.95 | $11.55 | $11.67 | $11.67 | 1,019,210 |
| 2022-10-24 | $12.19 | $12.23 | $11.85 | $11.92 | $11.92 | 608,940 |
| 2022-10-21 | $12.17 | $12.17 | $11.94 | $12.04 | $12.04 | 447,120 |
| 2022-10-20 | $11.96 | $12.20 | $11.96 | $12.01 | $12.01 | 535,960 |
| 2022-10-19 | $12.17 | $12.35 | $12.06 | $12.12 | $12.12 | 605,120 |
| 2022-10-18 | $12.13 | $12.41 | $12.12 | $12.26 | $12.26 | 595,790 |
| 2022-10-17 | $11.95 | $12.39 | $11.90 | $12.31 | $12.31 | 791,590 |
| 2022-10-14 | $11.60 | $12.00 | $11.59 | $11.94 | $11.94 | 552,910 |
| 2022-10-13 | $11.48 | $11.75 | $11.40 | $11.68 | $11.68 | 510,910 |
| 2022-10-12 | $11.06 | $11.52 | $11.06 | $11.48 | $11.48 | 457,310 |
| 2022-10-11 | $11.28 | $11.35 | $11.09 | $11.20 | $11.20 | 379,040 |
| 2022-10-10 | $11.43 | $11.58 | $11.23 | $11.30 | $11.30 | 477,810 |
| 2022-09-30 | $11.57 | $11.64 | $11.39 | $11.39 | $11.39 | 391,750 |
| 2022-09-29 | $11.78 | $11.93 | $11.49 | $11.57 | $11.57 | 656,590 |
| 2022-09-28 | $11.94 | $11.98 | $11.62 | $11.66 | $11.66 | 499,160 |
| 2022-09-27 | $11.54 | $11.95 | $11.54 | $11.95 | $11.95 | 549,130 |
| 2022-09-26 | $11.83 | $11.86 | $11.50 | $11.50 | $11.50 | 801,680 |
| 2022-09-23 | $12.14 | $12.76 | $11.85 | $11.96 | $11.96 | 1,190,990 |
| 2022-09-22 | $12.16 | $12.24 | $12.05 | $12.05 | $12.05 | 384,830 |
| 2022-09-21 | $12.01 | $12.19 | $11.81 | $12.16 | $12.16 | 393,470 |
| 2022-09-20 | $12.05 | $12.28 | $11.95 | $12.10 | $12.10 | 405,210 |
| 2022-09-19 | $12.41 | $12.41 | $11.84 | $11.92 | $11.92 | 662,820 |
| 2022-09-16 | $12.75 | $12.81 | $12.22 | $12.28 | $12.28 | 751,610 |
| 2022-09-15 | $13.13 | $13.15 | $12.66 | $12.74 | $12.74 | 715,140 |
| 2022-09-14 | $13.00 | $13.09 | $12.84 | $13.07 | $13.07 | 476,600 |
| 2022-09-13 | $13.06 | $13.22 | $12.99 | $13.11 | $13.11 | 432,430 |
| 2022-09-12 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2022-09-09 | $12.97 | $13.12 | $12.96 | $13.00 | $13.00 | 391,730 |
| 2022-09-08 | $13.20 | $13.29 | $12.97 | $12.99 | $12.99 | 623,270 |
| 2022-09-07 | $13.35 | $13.35 | $13.11 | $13.20 | $13.20 | 530,040 |
| 2022-09-06 | $13.38 | $13.47 | $13.20 | $13.25 | $13.25 | 659,570 |
| 2022-09-05 | $13.50 | $13.54 | $13.12 | $13.38 | $13.38 | 947,630 |
| 2022-09-02 | $12.82 | $13.32 | $12.82 | $13.30 | $13.30 | 1,074,540 |
| 2022-09-01 | $13.04 | $13.10 | $12.74 | $12.82 | $12.82 | 581,740 |
| 2022-08-31 | $13.16 | $13.24 | $12.80 | $12.80 | $12.80 | 926,330 |
| 2022-08-30 | $13.18 | $13.36 | $13.11 | $13.25 | $13.25 | 810,280 |
| 2022-08-29 | $12.99 | $13.22 | $12.71 | $13.18 | $13.18 | 598,630 |
| 2022-08-26 | $13.12 | $13.26 | $13.06 | $13.15 | $13.15 | 792,630 |
| 2022-08-25 | $13.12 | $13.37 | $12.97 | $13.12 | $13.12 | 811,930 |
| 2022-08-24 | $13.63 | $13.63 | $13.09 | $13.13 | $13.13 | 876,730 |
| 2022-08-23 | $13.56 | $13.58 | $13.41 | $13.53 | $13.53 | 538,750 |
| 2022-08-22 | $13.50 | $13.74 | $13.44 | $13.53 | $13.53 | 726,440 |
| 2022-08-19 | $13.71 | $13.98 | $13.49 | $13.49 | $13.49 | 1,133,140 |
| 2022-08-18 | $13.65 | $13.80 | $13.46 | $13.74 | $13.74 | 940,660 |
| 2022-08-17 | $13.87 | $13.90 | $13.63 | $13.68 | $13.68 | 719,820 |
| 2022-08-16 | $13.75 | $13.87 | $13.65 | $13.76 | $13.76 | 797,430 |
| 2022-08-15 | $13.80 | $13.86 | $13.51 | $13.68 | $13.68 | 832,360 |
| 2022-08-12 | $13.80 | $13.90 | $13.64 | $13.80 | $13.80 | 962,700 |
| 2022-08-11 | $13.70 | $13.87 | $13.70 | $13.77 | $13.77 | 1,043,800 |
| 2022-08-10 | $13.45 | $13.69 | $13.27 | $13.69 | $13.69 | 975,220 |
| 2022-08-09 | $13.62 | $13.78 | $13.36 | $13.54 | $13.54 | 1,031,200 |
| 2022-08-08 | $13.39 | $13.53 | $13.27 | $13.50 | $13.50 | 573,760 |
| 2022-08-05 | $13.25 | $13.39 | $13.07 | $13.38 | $13.38 | 923,720 |
| 2022-08-04 | $13.21 | $13.26 | $12.99 | $13.19 | $13.19 | 719,330 |
| 2022-08-03 | $12.91 | $13.34 | $12.87 | $12.91 | $12.91 | 1,298,130 |
| 2022-08-02 | $13.72 | $13.72 | $12.76 | $12.90 | $12.90 | 1,674,610 |
| 2022-08-01 | $13.76 | $13.88 | $13.53 | $13.72 | $13.72 | 1,156,010 |
| 2022-07-29 | $14.05 | $14.05 | $13.65 | $13.67 | $13.67 | 1,722,990 |
| 2022-07-28 | $13.79 | $14.16 | $13.76 | $14.09 | $14.09 | 2,007,310 |
| 2022-07-27 | $13.65 | $13.78 | $13.48 | $13.76 | $13.76 | 856,280 |
| 2022-07-26 | $13.60 | $13.67 | $13.37 | $13.66 | $13.66 | 795,540 |
| 2022-07-25 | $13.79 | $13.85 | $13.58 | $13.66 | $13.66 | 830,010 |
| 2022-07-22 | $13.86 | $13.93 | $13.54 | $13.74 | $13.74 | 1,210,250 |
| 2022-07-21 | $13.94 | $14.05 | $13.77 | $13.77 | $13.77 | 1,294,840 |
| 2022-07-20 | $13.80 | $14.25 | $13.79 | $13.98 | $13.98 | 2,614,060 |
| 2022-07-19 | $13.49 | $14.11 | $13.39 | $14.04 | $14.04 | 3,661,100 |
| 2022-07-18 | $13.20 | $13.65 | $13.17 | $13.52 | $13.52 | 2,096,470 |
| 2022-07-15 | $13.49 | $13.73 | $13.12 | $13.22 | $13.22 | 1,599,640 |
| 2022-07-14 | $13.23 | $13.45 | $13.06 | $13.44 | $13.44 | 1,917,220 |
| 2022-07-13 | $13.10 | $13.38 | $13.08 | $13.28 | $13.28 | 1,649,570 |
| 2022-07-12 | $12.92 | $13.28 | $12.74 | $13.06 | $13.06 | 1,673,180 |
| 2022-07-11 | $12.98 | $13.10 | $12.82 | $12.92 | $12.92 | 774,370 |
| 2022-07-08 | $12.75 | $13.11 | $12.75 | $12.99 | $12.99 | 1,123,480 |
| 2022-07-07 | $12.75 | $12.90 | $12.71 | $12.73 | $12.73 | 769,010 |
| 2022-07-06 | $12.71 | $12.90 | $12.65 | $12.75 | $12.75 | 927,650 |
| 2022-07-05 | $13.12 | $13.22 | $12.68 | $12.83 | $12.83 | 1,903,100 |
| 2022-07-04 | $13.40 | $13.50 | $13.00 | $13.19 | $13.19 | 2,036,270 |
| 2022-07-01 | $13.14 | $13.85 | $13.13 | $13.45 | $13.45 | 3,804,070 |
| 2022-06-30 | $13.26 | $13.36 | $13.04 | $13.13 | $13.13 | 1,422,480 |
| 2022-06-29 | $13.15 | $13.39 | $13.10 | $13.26 | $13.26 | 1,943,820 |
| 2022-06-28 | $12.95 | $13.23 | $12.85 | $13.18 | $13.18 | 1,666,410 |
| 2022-06-27 | $13.01 | $13.10 | $12.87 | $13.00 | $13.00 | 1,279,340 |
| 2022-06-24 | $12.99 | $13.04 | $12.88 | $12.94 | $12.94 | 1,091,370 |
| 2022-06-23 | $12.81 | $13.00 | $12.73 | $12.98 | $12.98 | 1,025,050 |
| 2022-06-22 | $13.26 | $13.35 | $12.81 | $12.90 | $12.90 | 1,510,960 |
| 2022-06-21 | $13.02 | $13.59 | $13.02 | $13.23 | $13.23 | 2,774,370 |
| 2022-06-20 | $12.88 | $13.24 | $12.69 | $13.02 | $13.02 | 2,032,150 |
| 2022-06-17 | $12.90 | $12.90 | $12.54 | $12.77 | $12.77 | 1,686,420 |
| 2022-06-16 | $12.53 | $13.35 | $12.51 | $12.95 | $12.95 | 2,703,030 |
| 2022-06-15 | $12.63 | $12.78 | $12.46 | $12.58 | $12.58 | 1,360,670 |
| 2022-06-14 | $16.78 | $16.90 | $16.39 | $16.78 | $12.68 | 1,330,220 |
| 2022-06-13 | $16.61 | $17.05 | $16.47 | $17.05 | $12.88 | 1,028,820 |
| 2022-06-10 | $16.68 | $16.71 | $16.49 | $16.66 | $12.59 | 958,930 |
| 2022-06-09 | $16.77 | $17.18 | $16.50 | $16.59 | $12.53 | 1,372,380 |
| 2022-06-08 | $17.01 | $17.33 | $16.58 | $16.84 | $12.72 | 1,812,580 |
| 2022-06-07 | $16.80 | $17.18 | $16.40 | $17.04 | $12.87 | 1,578,640 |
| 2022-06-06 | $16.50 | $16.80 | $16.47 | $16.79 | $12.69 | 893,910 |
| 2022-06-02 | $16.66 | $16.70 | $16.28 | $16.57 | $12.52 | 949,190 |
| 2022-06-01 | $16.67 | $16.88 | $16.41 | $16.60 | $12.54 | 792,060 |
| 2022-05-31 | $16.78 | $16.82 | $16.36 | $16.68 | $12.60 | 871,840 |
| 2022-05-30 | $17.12 | $17.12 | $16.69 | $16.74 | $12.65 | 821,560 |
| 2022-05-27 | $17.18 | $17.29 | $16.69 | $17.01 | $12.85 | 1,484,060 |
| 2022-05-26 | $16.78 | $17.35 | $16.70 | $17.00 | $12.84 | 1,987,500 |
| 2022-05-25 | $16.33 | $16.83 | $16.22 | $16.70 | $12.62 | 927,260 |
| 2022-05-24 | $17.25 | $17.55 | $16.37 | $16.37 | $12.37 | 1,207,740 |
| 2022-05-23 | $17.24 | $17.42 | $17.00 | $17.25 | $13.03 | 1,184,940 |
| 2022-05-20 | $17.64 | $17.74 | $17.25 | $17.35 | $13.11 | 1,271,680 |
| 2022-05-19 | $17.38 | $17.68 | $17.23 | $17.52 | $13.24 | 1,884,280 |
| 2022-05-18 | $16.83 | $18.45 | $16.71 | $17.84 | $13.48 | 3,693,660 |
| 2022-05-17 | $17.54 | $17.54 | $16.69 | $16.84 | $12.72 | 2,423,300 |
| 2022-05-16 | $16.95 | $17.97 | $16.81 | $17.58 | $13.28 | 3,250,160 |
| 2022-05-13 | $17.18 | $17.43 | $16.85 | $16.89 | $12.76 | 2,918,830 |
| 2022-05-12 | $16.26 | $19.28 | $16.26 | $17.43 | $13.17 | 4,311,250 |
| 2022-05-11 | $16.50 | $17.28 | $16.34 | $16.40 | $12.39 | 2,732,180 |
| 2022-05-10 | $15.05 | $16.21 | $15.03 | $16.21 | $12.25 | 1,819,240 |
| 2022-05-09 | $15.00 | $15.65 | $15.00 | $15.34 | $11.59 | 806,610 |
| 2022-05-06 | $14.60 | $15.18 | $14.31 | $14.96 | $11.30 | 842,610 |
| 2022-05-05 | $14.70 | $15.25 | $14.60 | $15.05 | $11.37 | 863,400 |
| 2022-05-04 | $14.70 | $14.70 | $14.70 | $14.70 | $11.11 | 0 |
| 2022-05-03 | $14.70 | $14.70 | $14.70 | $14.70 | $11.11 | 0 |
| 2022-04-29 | $14.36 | $14.80 | $14.31 | $14.70 | $11.11 | 936,960 |
| 2022-04-28 | $14.41 | $14.50 | $13.82 | $14.15 | $10.69 | 967,160 |
| 2022-04-27 | $13.96 | $14.45 | $13.68 | $14.45 | $10.92 | 1,291,340 |
| 2022-04-26 | $14.51 | $14.69 | $14.00 | $14.00 | $10.58 | 1,036,780 |
| 2022-04-25 | $15.52 | $15.52 | $14.42 | $14.42 | $10.90 | 1,219,680 |
| 2022-04-22 | $15.56 | $15.95 | $15.50 | $15.62 | $11.80 | 645,210 |
| 2022-04-21 | $16.44 | $16.46 | $15.70 | $15.70 | $11.86 | 831,260 |
| 2022-04-20 | $16.77 | $16.85 | $16.30 | $16.44 | $12.42 | 806,940 |
| 2022-04-19 | $16.90 | $16.93 | $16.39 | $16.66 | $12.59 | 901,760 |
| 2022-04-18 | $16.40 | $16.90 | $15.88 | $16.73 | $12.64 | 846,700 |
| 2022-04-15 | $17.35 | $17.35 | $16.50 | $16.57 | $12.52 | 1,495,750 |
| 2022-04-14 | $17.41 | $17.68 | $17.26 | $17.42 | $13.16 | 698,270 |
| 2022-04-13 | $17.60 | $17.69 | $17.10 | $17.27 | $13.05 | 885,760 |
| 2022-04-12 | $17.24 | $17.58 | $17.02 | $17.50 | $13.22 | 1,083,760 |
| 2022-04-11 | $18.19 | $18.36 | $17.15 | $17.36 | $13.12 | 1,934,380 |
| 2022-04-08 | $17.70 | $18.70 | $17.61 | $18.12 | $13.69 | 2,473,940 |
| 2022-04-07 | $17.94 | $18.08 | $17.43 | $17.45 | $13.18 | 1,203,340 |
| 2022-04-06 | $17.76 | $18.18 | $17.69 | $17.91 | $13.53 | 1,099,620 |
| 2022-04-05 | $17.77 | $17.77 | $17.77 | $17.77 | $13.43 | 0 |
| 2022-04-04 | $17.77 | $17.77 | $17.77 | $17.77 | $13.43 | 0 |
| 2022-04-01 | $18.00 | $18.00 | $17.67 | $17.77 | $13.43 | 706,980 |
| 2022-03-31 | $17.90 | $18.39 | $17.86 | $18.04 | $13.63 | 1,080,980 |
| 2022-03-30 | $18.08 | $18.10 | $17.74 | $17.93 | $13.55 | 803,500 |
| 2022-03-29 | $18.50 | $18.66 | $17.77 | $17.82 | $13.46 | 1,381,840 |
| 2022-03-28 | $18.00 | $18.48 | $17.69 | $18.30 | $13.83 | 938,510 |
| 2022-03-25 | $18.09 | $18.44 | $18.08 | $18.17 | $13.73 | 719,260 |
| 2022-03-24 | $18.23 | $18.56 | $18.08 | $18.16 | $13.72 | 742,580 |
| 2022-03-23 | $18.31 | $18.74 | $18.00 | $18.61 | $14.06 | 979,700 |
| 2022-03-22 | $18.57 | $18.80 | $18.30 | $18.55 | $14.02 | 1,153,120 |
| 2022-03-21 | $18.30 | $18.78 | $18.16 | $18.65 | $14.09 | 1,645,820 |
| 2022-03-18 | $17.42 | $18.28 | $17.18 | $18.21 | $13.76 | 1,949,180 |
| 2022-03-17 | $17.53 | $17.82 | $17.40 | $17.43 | $13.17 | 1,510,100 |
| 2022-03-16 | $17.57 | $17.59 | $16.82 | $17.35 | $13.11 | 1,553,940 |
| 2022-03-15 | $18.00 | $18.12 | $17.10 | $17.19 | $12.99 | 1,736,140 |
| 2022-03-14 | $18.95 | $18.95 | $18.08 | $18.08 | $13.66 | 1,336,880 |
| 2022-03-11 | $18.70 | $19.01 | $18.29 | $18.96 | $14.33 | 1,007,020 |
| 2022-03-10 | $19.23 | $19.43 | $18.94 | $18.94 | $14.31 | 961,720 |
| 2022-03-09 | $19.23 | $19.51 | $18.10 | $18.88 | $14.26 | 1,278,640 |
| 2022-03-08 | $20.10 | $20.14 | $19.21 | $19.30 | $14.58 | 1,584,620 |
| 2022-03-07 | $20.36 | $20.36 | $19.56 | $20.04 | $15.14 | 1,577,660 |
| 2022-03-04 | $21.01 | $21.04 | $20.23 | $20.36 | $15.38 | 1,501,200 |
| 2022-03-03 | $21.31 | $21.75 | $20.71 | $20.90 | $15.79 | 1,418,040 |
| 2022-03-02 | $21.39 | $21.68 | $21.20 | $21.40 | $16.17 | 1,118,480 |
| 2022-03-01 | $21.00 | $21.85 | $20.80 | $21.54 | $16.27 | 1,871,360 |
| 2022-02-28 | $21.25 | $21.60 | $20.20 | $20.90 | $15.79 | 2,151,920 |
| 2022-02-25 | $21.37 | $21.96 | $21.10 | $21.25 | $16.06 | 1,701,680 |
| 2022-02-24 | $21.62 | $22.09 | $20.70 | $21.07 | $15.92 | 2,804,620 |
| 2022-02-23 | $22.00 | $22.02 | $21.48 | $21.70 | $16.40 | 1,745,320 |
| 2022-02-22 | $21.95 | $22.16 | $21.71 | $21.90 | $16.55 | 2,059,530 |
| 2022-02-21 | $21.74 | $22.60 | $21.74 | $22.21 | $16.78 | 2,816,800 |
| 2022-02-18 | $21.11 | $21.87 | $21.08 | $21.77 | $16.45 | 2,999,600 |
| 2022-02-17 | $22.04 | $22.88 | $21.68 | $21.88 | $16.53 | 5,483,840 |
| 2022-02-16 | $20.26 | $21.81 | $20.23 | $21.77 | $16.45 | 4,091,580 |
| 2022-02-15 | $21.04 | $21.04 | $19.77 | $20.20 | $15.26 | 1,535,820 |
| 2022-02-14 | $20.41 | $20.76 | $20.02 | $20.35 | $15.38 | 1,282,600 |
| 2022-02-11 | $20.89 | $21.37 | $20.16 | $20.41 | $15.42 | 2,112,000 |
| 2022-02-10 | $20.65 | $21.35 | $20.65 | $21.12 | $15.96 | 2,235,260 |
| 2022-02-09 | $21.28 | $21.36 | $20.72 | $20.89 | $15.78 | 1,845,840 |
| 2022-02-08 | $20.56 | $21.23 | $20.38 | $21.06 | $15.91 | 2,589,550 |
| 2022-02-07 | $19.66 | $20.79 | $19.10 | $20.57 | $15.54 | 2,432,550 |
| 2022-02-04 | $19.41 | $19.41 | $19.41 | $19.41 | $14.67 | 0 |
| 2022-02-03 | $19.41 | $19.41 | $19.41 | $19.41 | $14.67 | 0 |
| 2022-02-02 | $19.41 | $19.41 | $19.41 | $19.41 | $14.67 | 0 |
| 2022-02-01 | $19.41 | $19.41 | $19.41 | $19.41 | $14.67 | 0 |
| 2022-01-28 | $19.00 | $19.70 | $18.82 | $19.41 | $14.67 | 1,785,470 |
| 2022-01-27 | $20.68 | $20.68 | $18.74 | $18.75 | $14.17 | 1,922,760 |
| 2022-01-26 | $19.91 | $20.35 | $19.74 | $20.02 | $15.13 | 1,332,290 |
| 2022-01-25 | $21.40 | $21.40 | $19.89 | $20.00 | $15.11 | 2,496,500 |
| 2022-01-24 | $22.39 | $22.47 | $21.22 | $21.42 | $16.18 | 2,581,970 |
| 2022-01-21 | $23.00 | $23.00 | $21.68 | $22.15 | $16.74 | 2,540,400 |
| 2022-01-20 | $23.50 | $23.50 | $21.95 | $22.36 | $16.89 | 5,598,140 |
| 2022-01-19 | $22.35 | $24.07 | $22.15 | $23.75 | $17.94 | 7,214,250 |
| 2022-01-18 | $22.80 | $22.86 | $22.10 | $22.14 | $16.73 | 1,927,960 |
| 2022-01-17 | $21.63 | $22.60 | $21.45 | $22.60 | $17.08 | 2,696,770 |
| 2022-01-14 | $22.48 | $22.87 | $21.55 | $21.68 | $16.38 | 3,271,580 |
| 2022-01-13 | $22.18 | $22.38 | $21.88 | $22.15 | $16.74 | 1,937,120 |
| 2022-01-12 | $21.83 | $22.69 | $21.50 | $22.24 | $16.80 | 2,449,160 |
| 2022-01-11 | $21.86 | $22.24 | $21.65 | $21.98 | $16.61 | 1,672,820 |
| 2022-01-10 | $21.33 | $22.30 | $21.33 | $22.00 | $16.62 | 2,400,170 |
| 2022-01-07 | $22.13 | $22.45 | $21.37 | $21.50 | $16.24 | 3,189,970 |
| 2022-01-06 | $20.40 | $22.25 | $20.33 | $22.13 | $16.72 | 4,417,750 |
| 2022-01-05 | $21.14 | $21.14 | $20.26 | $20.55 | $15.53 | 1,287,000 |
| 2022-01-04 | $20.45 | $21.21 | $20.45 | $21.21 | $16.03 | 1,469,670 |
| 2022-01-03 | $20.62 | $20.62 | $20.62 | $20.62 | $15.58 | 0 |
| 2021-12-31 | $20.91 | $20.91 | $20.51 | $20.62 | $15.58 | 1,083,020 |
| 2021-12-30 | $20.30 | $21.43 | $20.30 | $20.69 | $15.63 | 1,386,860 |
| 2021-12-29 | $20.53 | $20.69 | $20.12 | $20.29 | $15.33 | 1,023,420 |
| 2021-12-28 | $20.34 | $20.63 | $20.31 | $20.53 | $15.51 | 865,400 |
| 2021-12-27 | $20.19 | $20.45 | $19.86 | $20.44 | $15.44 | 847,580 |
| 2021-12-24 | $21.09 | $21.09 | $20.02 | $20.18 | $15.25 | 1,549,800 |
| 2021-12-23 | $21.99 | $21.99 | $20.87 | $20.89 | $15.78 | 2,202,080 |
| 2021-12-22 | $21.61 | $21.99 | $21.25 | $21.65 | $16.36 | 1,643,200 |
| 2021-12-21 | $21.52 | $21.94 | $21.46 | $21.59 | $16.31 | 1,862,680 |
| 2021-12-20 | $21.28 | $22.30 | $21.05 | $21.67 | $16.37 | 2,908,770 |
| 2021-12-17 | $21.70 | $21.75 | $21.30 | $21.62 | $16.34 | 2,054,870 |
| 2021-12-16 | $21.69 | $22.04 | $21.47 | $21.75 | $16.43 | 2,848,640 |
| 2021-12-15 | $21.45 | $22.13 | $21.05 | $21.78 | $16.46 | 4,153,670 |
| 2021-12-14 | $21.04 | $21.50 | $20.51 | $21.32 | $16.11 | 3,725,020 |
| 2021-12-13 | $20.11 | $21.15 | $19.93 | $21.03 | $15.89 | 4,238,310 |
| 2021-12-10 | $20.00 | $21.42 | $19.85 | $20.28 | $15.32 | 3,857,840 |
| 2021-12-09 | $19.71 | $19.92 | $19.64 | $19.70 | $14.88 | 624,120 |
| 2021-12-08 | $19.68 | $19.88 | $19.55 | $19.70 | $14.88 | 677,220 |
| 2021-12-07 | $19.88 | $20.04 | $19.55 | $19.68 | $14.87 | 897,680 |
| 2021-12-06 | $20.74 | $20.78 | $19.74 | $19.76 | $14.93 | 1,505,320 |
| 2021-12-03 | $20.58 | $20.58 | $20.58 | $20.58 | $15.55 | 1,036,460 |
| 2021-12-02 | $20.37 | $20.37 | $20.37 | $20.37 | $15.39 | 1,576,720 |
| 2021-12-01 | $20.49 | $21.07 | $20.49 | $21.00 | $15.87 | 1,592,560 |
| 2021-11-30 | $20.37 | $20.87 | $20.12 | $20.58 | $15.55 | 1,167,040 |
| 2021-11-29 | $20.30 | $20.60 | $20.21 | $20.37 | $15.39 | 1,044,720 |
| 2021-11-26 | $20.49 | $20.84 | $20.28 | $20.68 | $15.62 | 1,503,390 |
| 2021-11-25 | $20.73 | $21.50 | $20.39 | $20.83 | $15.74 | 2,463,460 |
| 2021-11-24 | $20.81 | $21.00 | $20.38 | $20.70 | $15.64 | 2,002,540 |
| 2021-11-23 | $21.00 | $21.18 | $20.44 | $21.03 | $15.89 | 2,373,320 |
| 2021-11-22 | $21.25 | $21.26 | $20.70 | $20.93 | $15.81 | 2,612,710 |
| 2021-11-19 | $20.15 | $21.26 | $20.15 | $21.26 | $16.06 | 5,050,020 |
| 2021-11-18 | $20.66 | $20.90 | $20.00 | $20.00 | $15.11 | 3,616,170 |
| 2021-11-17 | $19.40 | $21.30 | $19.40 | $20.88 | $15.78 | 5,237,810 |
| 2021-11-16 | $20.79 | $21.78 | $19.90 | $19.94 | $15.07 | 6,165,700 |
| 2021-11-15 | $19.30 | $20.22 | $19.30 | $20.19 | $15.25 | 3,204,300 |
| 2021-11-12 | $19.18 | $19.46 | $19.03 | $19.27 | $14.56 | 986,500 |
| 2021-11-11 | $18.99 | $19.47 | $18.77 | $19.27 | $14.56 | 1,363,210 |
| 2021-11-10 | $19.33 | $19.47 | $18.85 | $19.02 | $14.37 | 1,157,900 |
| 2021-11-09 | $18.58 | $18.85 | $18.48 | $18.83 | $14.23 | 490,740 |
| 2021-11-08 | $18.71 | $18.71 | $18.50 | $18.69 | $14.12 | 429,390 |
| 2021-11-05 | $18.40 | $18.40 | $18.40 | $18.40 | $13.90 | 667,640 |
| 2021-11-04 | $18.41 | $18.53 | $18.11 | $18.40 | $13.90 | 435,060 |
| 2021-11-03 | $18.54 | $18.68 | $18.14 | $18.41 | $13.91 | 357,300 |
| 2021-11-02 | $18.25 | $18.52 | $18.08 | $18.08 | $13.66 | 534,720 |
| 2021-11-01 | $18.30 | $18.36 | $17.96 | $18.28 | $13.81 | 466,080 |
| 2021-10-29 | $18.22 | $18.50 | $18.12 | $18.27 | $13.80 | 594,420 |
| 2021-10-28 | $18.03 | $18.17 | $17.66 | $18.12 | $13.69 | 516,150 |
| 2021-10-27 | $18.38 | $18.56 | $17.90 | $17.92 | $13.54 | 843,580 |
| 2021-10-26 | $18.71 | $18.86 | $18.51 | $18.56 | $14.02 | 510,740 |
| 2021-10-25 | $18.14 | $18.68 | $18.13 | $18.68 | $14.11 | 477,180 |
| 2021-10-22 | $18.51 | $18.56 | $18.32 | $18.35 | $13.86 | 384,980 |
| 2021-10-21 | $18.51 | $18.51 | $18.28 | $18.48 | $13.96 | 499,900 |
| 2021-10-20 | $18.70 | $18.74 | $18.22 | $18.31 | $13.83 | 844,020 |
| 2021-10-19 | $18.86 | $18.99 | $18.61 | $18.70 | $14.13 | 474,860 |
| 2021-10-18 | $18.61 | $18.86 | $18.48 | $18.86 | $14.25 | 573,300 |
| 2021-10-15 | $18.95 | $19.14 | $18.50 | $18.59 | $14.05 | 898,330 |
| 2021-10-14 | $19.61 | $19.67 | $18.86 | $18.95 | $14.32 | 1,323,500 |
| 2021-10-13 | $19.50 | $19.78 | $19.30 | $19.67 | $14.86 | 1,055,910 |
| 2021-10-12 | $19.86 | $19.93 | $19.27 | $19.52 | $14.75 | 1,296,040 |
| 2021-10-11 | $20.10 | $20.21 | $19.58 | $19.93 | $15.06 | 1,704,280 |
| 2021-10-08 | $19.61 | $20.33 | $19.42 | $20.10 | $15.19 | 2,875,840 |
| 2021-10-07 | $19.87 | $19.87 | $19.87 | $19.87 | $15.01 | 0 |
| 2021-10-06 | $19.87 | $19.87 | $19.87 | $19.87 | $15.01 | 0 |
| 2021-09-30 | $19.00 | $19.99 | $18.51 | $19.87 | $15.01 | 3,410,170 |
| 2021-09-29 | $19.58 | $21.70 | $19.18 | $19.63 | $14.83 | 4,883,870 |
| 2021-09-28 | $18.24 | $18.49 | $18.08 | $18.47 | $13.96 | 260,820 |
| 2021-09-27 | $18.70 | $18.70 | $18.12 | $18.12 | $13.69 | 599,420 |
| 2021-09-24 | $19.19 | $19.20 | $18.62 | $18.68 | $14.11 | 470,150 |
| 2021-09-23 | $18.66 | $19.19 | $18.66 | $19.18 | $14.49 | 569,610 |
| 2021-09-22 | $18.86 | $18.86 | $18.53 | $18.65 | $14.09 | 314,380 |
| 2021-09-21 | $18.80 | $18.80 | $18.80 | $18.80 | $14.20 | 0 |
| 2021-09-20 | $18.80 | $18.80 | $18.80 | $18.80 | $14.20 | 0 |
| 2021-09-17 | $19.00 | $19.26 | $18.73 | $18.80 | $14.20 | 607,340 |
| 2021-09-16 | $19.28 | $19.52 | $19.09 | $19.14 | $14.46 | 586,070 |
| 2021-09-15 | $19.00 | $19.34 | $18.78 | $19.22 | $14.52 | 541,980 |
| 2021-09-14 | $19.74 | $19.74 | $19.10 | $19.13 | $14.45 | 793,680 |
| 2021-09-13 | $19.37 | $19.77 | $19.27 | $19.50 | $14.73 | 676,910 |
| 2021-09-10 | $19.95 | $19.95 | $19.35 | $19.42 | $14.67 | 1,249,510 |
| 2021-09-09 | $19.95 | $20.55 | $19.66 | $19.70 | $14.88 | 1,971,670 |
| 2021-09-08 | $19.62 | $19.72 | $19.45 | $19.70 | $14.88 | 1,091,240 |
| 2021-09-07 | $19.64 | $19.66 | $19.40 | $19.52 | $14.75 | 1,063,090 |
| 2021-09-06 | $19.36 | $19.75 | $19.36 | $19.64 | $14.84 | 1,272,260 |
| 2021-09-03 | $19.76 | $19.79 | $19.25 | $19.45 | $14.70 | 1,935,050 |
| 2021-09-02 | $19.00 | $20.18 | $18.99 | $19.96 | $15.08 | 3,510,920 |
| 2021-09-01 | $18.60 | $18.95 | $18.41 | $18.95 | $14.32 | 689,320 |
| 2021-08-31 | $18.37 | $18.88 | $18.21 | $18.61 | $14.06 | 439,580 |
| 2021-08-30 | $19.08 | $19.17 | $18.50 | $18.62 | $14.07 | 579,640 |
| 2021-08-27 | $19.11 | $19.11 | $18.74 | $18.89 | $14.27 | 678,300 |
| 2021-08-26 | $19.46 | $19.58 | $19.10 | $19.11 | $14.44 | 670,920 |
| 2021-08-25 | $19.32 | $19.55 | $19.13 | $19.53 | $14.76 | 789,880 |
| 2021-08-24 | $19.33 | $19.59 | $19.25 | $19.32 | $14.60 | 700,160 |
| 2021-08-23 | $18.98 | $19.40 | $18.72 | $19.26 | $14.55 | 802,150 |
| 2021-08-20 | $18.95 | $19.00 | $18.57 | $18.70 | $14.13 | 606,140 |
| 2021-08-19 | $19.35 | $19.50 | $18.91 | $19.05 | $14.39 | 673,620 |
| 2021-08-18 | $19.20 | $19.63 | $19.05 | $19.48 | $14.72 | 941,370 |
| 2021-08-17 | $19.58 | $19.67 | $19.10 | $19.20 | $14.51 | 1,043,660 |
| 2021-08-16 | $18.94 | $19.68 | $18.85 | $19.52 | $14.75 | 1,641,980 |
| 2021-08-13 | $18.90 | $18.98 | $18.82 | $18.94 | $14.31 | 383,500 |
| 2021-08-12 | $19.19 | $19.20 | $18.87 | $18.90 | $14.28 | 602,230 |
| 2021-08-11 | $18.95 | $19.22 | $18.90 | $19.18 | $14.49 | 613,440 |
| 2021-08-10 | $18.61 | $19.12 | $18.61 | $19.03 | $14.38 | 696,180 |
| 2021-08-09 | $18.65 | $18.89 | $18.42 | $18.73 | $14.15 | 723,430 |
| 2021-08-06 | $19.75 | $19.75 | $18.69 | $18.86 | $14.25 | 1,399,300 |
| 2021-08-05 | $19.10 | $20.90 | $19.05 | $19.43 | $14.68 | 2,473,030 |
| 2021-08-04 | $18.33 | $18.69 | $18.31 | $18.69 | $14.12 | 491,140 |
| 2021-08-03 | $18.21 | $18.71 | $18.21 | $18.46 | $13.95 | 588,540 |
| 2021-08-02 | $17.90 | $18.48 | $17.82 | $18.39 | $13.89 | 451,170 |
| 2021-07-30 | $17.95 | $18.06 | $17.65 | $18.03 | $13.62 | 494,280 |
| 2021-07-29 | $17.89 | $18.07 | $17.80 | $17.96 | $13.57 | 465,810 |
| 2021-07-28 | $18.64 | $18.64 | $17.78 | $17.78 | $13.43 | 739,340 |
| 2021-07-27 | $18.64 | $18.99 | $18.64 | $18.65 | $14.09 | 460,880 |
| 2021-07-26 | $18.89 | $18.96 | $18.63 | $18.64 | $14.08 | 523,860 |
| 2021-07-23 | $19.45 | $19.57 | $18.86 | $18.89 | $14.27 | 587,680 |
| 2021-07-22 | $19.48 | $19.65 | $19.32 | $19.40 | $14.66 | 472,640 |
| 2021-07-21 | $19.00 | $19.61 | $18.98 | $19.48 | $14.72 | 541,300 |
| 2021-07-20 | $18.88 | $19.06 | $18.75 | $19.02 | $14.37 | 264,120 |
| 2021-07-19 | $19.10 | $19.29 | $18.73 | $19.01 | $14.36 | 543,460 |
| 2021-07-16 | $19.23 | $19.41 | $19.06 | $19.29 | $14.57 | 364,780 |
| 2021-07-15 | $19.58 | $19.59 | $19.05 | $19.20 | $14.51 | 569,220 |
| 2021-07-14 | $19.86 | $19.94 | $19.55 | $19.56 | $14.78 | 506,310 |
| 2021-07-13 | $19.91 | $20.02 | $19.81 | $19.85 | $15.00 | 547,780 |
| 2021-07-12 | $19.88 | $19.99 | $19.67 | $19.99 | $15.10 | 596,100 |
| 2021-07-09 | $19.53 | $19.79 | $19.46 | $19.71 | $14.89 | 532,710 |
| 2021-07-08 | $19.90 | $20.12 | $19.54 | $19.55 | $14.77 | 912,520 |
| 2021-07-07 | $20.00 | $20.19 | $19.87 | $20.10 | $15.19 | 752,480 |
| 2021-07-06 | $20.79 | $20.91 | $19.92 | $20.19 | $15.25 | 1,363,680 |
| 2021-07-05 | $19.59 | $20.77 | $19.25 | $20.48 | $15.47 | 2,059,700 |
| 2021-07-02 | $19.29 | $19.50 | $19.06 | $19.43 | $14.68 | 427,900 |
| 2021-07-01 | $20.03 | $20.08 | $19.27 | $19.28 | $14.57 | 909,830 |
| 2021-06-30 | $19.85 | $20.17 | $19.82 | $20.03 | $15.13 | 573,360 |
| 2021-06-29 | $20.50 | $20.51 | $19.83 | $19.90 | $15.04 | 1,066,750 |
| 2021-06-28 | $20.27 | $20.60 | $20.23 | $20.60 | $15.56 | 915,370 |
| 2021-06-25 | $20.33 | $20.66 | $20.10 | $20.35 | $15.38 | 1,238,520 |
| 2021-06-24 | $20.68 | $20.82 | $20.15 | $20.33 | $15.36 | 2,137,260 |
| 2021-06-23 | $21.00 | $21.25 | $20.65 | $21.03 | $15.89 | 2,993,720 |
| 2021-06-22 | $20.00 | $23.71 | $19.99 | $21.70 | $16.40 | 5,094,410 |
| 2021-06-21 | $19.28 | $20.00 | $19.11 | $19.80 | $14.96 | 871,340 |
| 2021-06-18 | $19.07 | $19.35 | $18.92 | $19.31 | $14.59 | 440,960 |
| 2021-06-17 | $19.00 | $19.16 | $18.92 | $19.04 | $14.39 | 373,600 |
| 2021-06-16 | $19.07 | $19.32 | $18.95 | $19.02 | $14.37 | 492,590 |
| 2021-06-15 | $19.59 | $19.70 | $19.06 | $19.08 | $14.42 | 757,570 |
| 2021-06-14 | $19.59 | $19.59 | $19.59 | $19.59 | $14.80 | 0 |
| 2021-06-11 | $19.89 | $19.89 | $19.58 | $19.59 | $14.80 | 565,680 |
| 2021-06-10 | $19.60 | $19.98 | $19.57 | $19.89 | $15.03 | 622,040 |
| 2021-06-09 | $20.05 | $20.05 | $19.62 | $19.68 | $14.87 | 817,580 |
| 2021-06-08 | $20.33 | $20.37 | $19.94 | $20.05 | $15.15 | 875,340 |
| 2021-06-07 | $20.49 | $20.49 | $20.16 | $20.29 | $15.33 | 380,510 |
| 2021-06-04 | $20.09 | $20.29 | $20.09 | $20.15 | $15.22 | 453,600 |
| 2021-06-03 | $20.13 | $20.41 | $20.06 | $20.13 | $15.21 | 712,270 |
| 2021-06-02 | $20.55 | $20.75 | $20.24 | $20.24 | $15.29 | 997,550 |
| 2021-06-01 | $20.85 | $21.22 | $20.58 | $20.75 | $15.68 | 1,429,570 |
| 2021-05-31 | $20.19 | $20.62 | $19.92 | $20.57 | $15.54 | 1,149,250 |
| 2021-05-28 | $21.02 | $21.05 | $20.21 | $20.56 | $15.53 | 1,877,250 |
| 2021-05-27 | $21.51 | $21.51 | $20.92 | $21.04 | $15.90 | 1,271,860 |
| 2021-05-26 | $21.22 | $21.52 | $20.82 | $21.51 | $16.25 | 1,306,170 |
| 2021-05-25 | $21.86 | $21.86 | $20.82 | $21.22 | $16.03 | 1,401,180 |
| 2021-05-24 | $31.50 | $31.77 | $30.75 | $31.35 | $16.51 | 1,289,810 |
| 2021-05-21 | $30.85 | $31.49 | $30.67 | $31.46 | $16.57 | 1,147,760 |
| 2021-05-20 | $31.39 | $31.46 | $30.62 | $30.64 | $16.14 | 1,275,510 |
| 2021-05-19 | $30.01 | $31.74 | $29.74 | $31.56 | $16.62 | 2,301,720 |
| 2021-05-18 | $29.07 | $29.66 | $29.07 | $29.60 | $15.59 | 637,210 |
| 2021-05-17 | $30.10 | $30.10 | $29.03 | $29.10 | $15.33 | 1,076,530 |
| 2021-05-14 | $30.45 | $30.96 | $30.21 | $30.47 | $16.05 | 1,371,760 |
| 2021-05-13 | $29.72 | $30.54 | $29.16 | $30.45 | $16.04 | 1,086,040 |
| 2021-05-12 | $29.78 | $30.57 | $29.65 | $29.90 | $15.75 | 1,040,790 |
| 2021-05-11 | $29.05 | $30.28 | $28.81 | $30.10 | $15.85 | 1,331,030 |
| 2021-05-10 | $28.86 | $29.16 | $28.31 | $29.11 | $15.33 | 591,190 |
| 2021-05-07 | $29.01 | $29.70 | $28.81 | $28.86 | $15.20 | 692,300 |
| 2021-05-06 | $28.48 | $29.49 | $28.26 | $29.35 | $15.46 | 933,020 |
| 2021-05-05 | $28.42 | $28.42 | $28.42 | $28.42 | $14.97 | 0 |
| 2021-05-04 | $28.42 | $28.42 | $28.42 | $28.42 | $14.97 | 0 |
| 2021-04-30 | $28.77 | $28.88 | $28.06 | $28.42 | $14.97 | 808,210 |
| 2021-04-29 | $29.88 | $29.88 | $28.87 | $28.87 | $15.21 | 1,043,200 |
| 2021-04-28 | $28.71 | $30.00 | $28.71 | $29.60 | $15.59 | 1,480,350 |
| 2021-04-27 | $28.96 | $29.15 | $28.20 | $28.99 | $15.27 | 1,216,960 |
| 2021-04-26 | $28.51 | $29.50 | $28.01 | $29.22 | $15.39 | 2,033,560 |
| 2021-04-23 | $28.15 | $30.48 | $28.15 | $28.83 | $15.18 | 2,860,940 |
| 2021-04-22 | $27.50 | $27.75 | $27.22 | $27.35 | $14.41 | 358,010 |
| 2021-04-21 | $27.60 | $27.75 | $27.40 | $27.50 | $14.48 | 379,170 |
| 2021-04-20 | $28.09 | $28.27 | $27.80 | $27.80 | $14.64 | 660,190 |
| 2021-04-19 | $27.81 | $28.27 | $27.62 | $28.11 | $14.81 | 999,230 |
| 2021-04-16 | $27.28 | $27.87 | $27.14 | $27.71 | $14.59 | 773,760 |
| 2021-04-15 | $27.30 | $27.42 | $27.00 | $27.21 | $14.33 | 382,720 |
| 2021-04-14 | $27.20 | $27.58 | $26.94 | $27.47 | $14.47 | 386,490 |
| 2021-04-13 | $27.30 | $28.37 | $26.91 | $27.37 | $14.42 | 961,640 |
| 2021-04-12 | $27.73 | $27.73 | $27.22 | $27.33 | $14.39 | 579,190 |
| 2021-04-09 | $27.81 | $27.82 | $27.40 | $27.62 | $14.55 | 579,730 |
| 2021-04-08 | $28.40 | $28.65 | $27.82 | $27.82 | $14.65 | 970,670 |
| 2021-04-07 | $27.72 | $29.18 | $27.29 | $28.58 | $15.05 | 1,506,310 |
| 2021-04-06 | $27.00 | $27.97 | $26.83 | $27.96 | $14.73 | 925,490 |
| 2021-04-05 | $27.40 | $27.40 | $27.40 | $27.40 | $14.43 | 0 |
| 2021-04-02 | $27.28 | $27.78 | $26.83 | $27.40 | $14.43 | 555,300 |
| 2021-04-01 | $27.85 | $28.27 | $27.53 | $27.60 | $14.54 | 670,690 |
| 2021-03-31 | $26.60 | $29.25 | $26.50 | $28.44 | $14.98 | 1,120,690 |
| 2021-03-30 | $26.88 | $27.07 | $26.49 | $26.59 | $14.01 | 244,100 |
| 2021-03-29 | $27.60 | $27.60 | $27.02 | $27.11 | $14.28 | 192,400 |
| 2021-03-26 | $27.39 | $27.42 | $27.00 | $27.30 | $14.38 | 183,100 |
| 2021-03-25 | $27.50 | $27.71 | $27.05 | $27.14 | $14.29 | 294,790 |
| 2021-03-24 | $27.50 | $28.18 | $27.50 | $27.60 | $14.54 | 195,900 |
| 2021-03-23 | $28.53 | $28.53 | $27.63 | $27.76 | $14.62 | 428,700 |
| 2021-03-22 | $28.63 | $28.88 | $28.10 | $28.52 | $15.02 | 505,700 |
| 2021-03-19 | $28.18 | $28.90 | $28.04 | $28.36 | $14.94 | 686,930 |
| 2021-03-18 | $27.99 | $28.48 | $27.45 | $28.19 | $14.85 | 560,640 |
| 2021-03-17 | $27.10 | $28.09 | $26.73 | $27.67 | $14.57 | 493,500 |
| 2021-03-16 | $26.68 | $27.38 | $26.31 | $26.97 | $14.21 | 313,300 |
| 2021-03-15 | $26.60 | $26.88 | $26.09 | $26.29 | $13.85 | 158,400 |
| 2021-03-12 | $26.77 | $26.99 | $26.39 | $26.52 | $13.97 | 178,400 |
| 2021-03-11 | $26.29 | $27.07 | $26.18 | $27.07 | $14.26 | 158,890 |
| 2021-03-10 | $27.11 | $27.58 | $26.28 | $26.29 | $13.85 | 293,990 |
| 2021-03-09 | $28.05 | $28.05 | $26.56 | $27.05 | $14.25 | 319,200 |
| 2021-03-08 | $28.12 | $28.48 | $27.71 | $27.86 | $14.67 | 332,990 |
| 2021-03-05 | $27.47 | $28.06 | $27.47 | $28.05 | $14.77 | 274,800 |
| 2021-03-04 | $27.89 | $28.24 | $27.62 | $27.65 | $14.56 | 304,300 |
| 2021-03-03 | $27.95 | $28.29 | $27.81 | $28.07 | $14.78 | 261,500 |
| 2021-03-02 | $28.39 | $28.57 | $27.70 | $27.75 | $14.62 | 400,000 |
| 2021-03-01 | $28.08 | $28.68 | $28.03 | $28.40 | $14.96 | 354,000 |
| 2021-02-26 | $27.48 | $28.40 | $27.48 | $28.20 | $14.85 | 419,400 |
| 2021-02-25 | $27.35 | $29.40 | $27.12 | $28.33 | $14.92 | 858,290 |
| 2021-02-24 | $27.79 | $27.83 | $27.10 | $27.53 | $14.50 | 260,500 |
| 2021-02-23 | $27.35 | $28.09 | $27.00 | $27.36 | $14.41 | 281,000 |
| 2021-02-22 | $27.50 | $28.19 | $27.12 | $27.54 | $14.51 | 485,500 |
| 2021-02-19 | $26.47 | $27.40 | $26.47 | $27.38 | $14.42 | 383,000 |
| 2021-02-18 | $25.55 | $26.72 | $25.55 | $26.62 | $14.02 | 437,600 |
| 2021-02-17 | $25.51 | $25.51 | $25.51 | $25.51 | $13.44 | 0 |
| 2021-02-16 | $25.51 | $25.51 | $25.51 | $25.51 | $13.44 | 0 |
| 2021-02-15 | $25.51 | $25.51 | $25.51 | $25.51 | $13.44 | 0 |
| 2021-02-12 | $25.51 | $25.51 | $25.51 | $25.51 | $13.44 | 0 |
| 2021-02-11 | $25.51 | $25.51 | $25.51 | $25.51 | $13.44 | 0 |
| 2021-02-10 | $25.81 | $25.81 | $25.35 | $25.51 | $13.44 | 187,260 |
| 2021-02-09 | $24.80 | $25.58 | $24.80 | $25.45 | $13.40 | 213,000 |
| 2021-02-08 | $25.16 | $25.82 | $25.00 | $25.02 | $13.18 | 261,500 |
| 2021-02-05 | $25.51 | $25.99 | $25.16 | $25.16 | $13.25 | 227,500 |
| 2021-02-04 | $26.41 | $26.41 | $25.11 | $25.54 | $13.45 | 358,360 |
| 2021-02-03 | $27.21 | $27.48 | $26.41 | $26.41 | $13.91 | 287,400 |
| 2021-02-02 | $27.45 | $27.70 | $27.03 | $27.20 | $14.33 | 288,500 |
| 2021-02-01 | $26.54 | $27.75 | $26.45 | $27.45 | $14.46 | 325,100 |
| 2021-01-29 | $27.08 | $27.18 | $26.20 | $26.54 | $13.98 | 311,500 |
| 2021-01-28 | $27.01 | $27.58 | $26.88 | $27.08 | $14.26 | 266,700 |
| 2021-01-27 | $27.19 | $27.58 | $26.87 | $27.18 | $14.32 | 219,500 |
| 2021-01-26 | $27.22 | $27.79 | $27.02 | $27.06 | $14.25 | 251,300 |
| 2021-01-25 | $28.29 | $28.29 | $27.19 | $27.21 | $14.33 | 322,160 |
| 2021-01-22 | $29.05 | $29.05 | $28.00 | $28.05 | $14.77 | 321,600 |
| 2021-01-21 | $28.73 | $29.39 | $28.70 | $29.05 | $15.30 | 266,100 |
| 2021-01-20 | $29.15 | $29.42 | $28.67 | $28.83 | $15.18 | 354,700 |
| 2021-01-19 | $28.62 | $29.64 | $28.09 | $29.15 | $15.35 | 468,300 |
| 2021-01-18 | $28.46 | $29.20 | $28.23 | $28.62 | $15.07 | 465,400 |
| 2021-01-15 | $27.10 | $28.74 | $26.96 | $28.46 | $14.99 | 628,500 |
| 2021-01-14 | $26.50 | $27.37 | $25.92 | $27.10 | $14.27 | 549,700 |
| 2021-01-13 | $27.30 | $27.51 | $26.63 | $26.69 | $14.06 | 527,000 |
| 2021-01-12 | $27.51 | $28.12 | $27.38 | $27.67 | $14.57 | 334,000 |
| 2021-01-11 | $28.21 | $28.87 | $27.27 | $27.51 | $14.49 | 479,500 |
| 2021-01-08 | $27.92 | $28.64 | $27.31 | $28.21 | $14.86 | 506,700 |
| 2021-01-07 | $29.91 | $29.99 | $27.88 | $27.92 | $14.71 | 850,200 |
| 2021-01-06 | $31.10 | $31.20 | $29.87 | $29.92 | $15.76 | 670,500 |
| 2021-01-05 | $31.38 | $31.56 | $30.71 | $31.10 | $16.38 | 426,820 |
| 2021-01-04 | $30.78 | $31.43 | $30.51 | $31.41 | $16.54 | 551,940 |
| 2021-01-01 | $30.56 | $30.56 | $30.56 | $30.56 | $16.10 | 0 |
| 2020-12-31 | $30.24 | $30.84 | $30.02 | $30.56 | $16.10 | 390,360 |
| 2020-12-30 | $30.57 | $30.71 | $30.08 | $30.25 | $15.93 | 296,900 |
| 2020-12-29 | $29.73 | $30.62 | $29.51 | $30.23 | $15.92 | 467,540 |
| 2020-12-28 | $30.80 | $30.80 | $29.73 | $29.73 | $15.66 | 496,540 |
| 2020-12-25 | $30.35 | $31.11 | $29.90 | $30.81 | $16.23 | 489,200 |
| 2020-12-24 | $31.18 | $31.45 | $29.91 | $30.18 | $15.90 | 668,940 |
| 2020-12-23 | $32.03 | $32.43 | $31.09 | $31.18 | $16.42 | 711,730 |
| 2020-12-22 | $33.50 | $33.50 | $31.91 | $31.96 | $16.83 | 820,190 |
| 2020-12-21 | $33.85 | $34.15 | $33.39 | $33.50 | $17.64 | 519,600 |
| 2020-12-18 | $34.66 | $34.86 | $33.86 | $33.93 | $17.87 | 442,800 |
| 2020-12-17 | $34.58 | $34.95 | $33.37 | $34.66 | $18.26 | 649,090 |
| 2020-12-16 | $36.15 | $36.15 | $34.51 | $34.51 | $18.18 | 829,300 |
| 2020-12-15 | $36.02 | $36.45 | $36.01 | $36.15 | $19.04 | 323,720 |
| 2020-12-14 | $36.11 | $36.35 | $35.76 | $36.16 | $19.05 | 496,400 |
| 2020-12-11 | $38.30 | $38.37 | $36.00 | $36.10 | $19.01 | 1,360,420 |
| 2020-12-10 | $37.18 | $38.37 | $37.00 | $38.22 | $20.13 | 1,149,590 |
| 2020-12-09 | $37.33 | $37.89 | $37.03 | $37.40 | $19.70 | 667,020 |
| 2020-12-08 | $37.02 | $37.57 | $37.02 | $37.15 | $19.57 | 294,700 |
| 2020-12-07 | $37.15 | $37.41 | $37.01 | $37.23 | $19.61 | 347,100 |
| 2020-12-04 | $37.60 | $37.77 | $37.08 | $37.20 | $19.59 | 466,900 |
| 2020-12-03 | $37.64 | $38.17 | $37.43 | $37.56 | $19.78 | 531,700 |
| 2020-12-02 | $37.39 | $37.80 | $37.15 | $37.75 | $19.88 | 681,660 |
| 2020-12-01 | $36.85 | $37.45 | $36.80 | $37.39 | $19.69 | 469,300 |
| 2020-11-30 | $37.22 | $37.22 | $36.73 | $36.84 | $19.40 | 457,400 |
| 2020-11-27 | $37.82 | $38.07 | $36.78 | $36.98 | $19.48 | 1,111,900 |
| 2020-11-26 | $38.20 | $38.92 | $37.28 | $38.10 | $20.07 | 1,421,090 |
| 2020-11-25 | $38.62 | $40.20 | $38.43 | $38.92 | $20.50 | 1,762,390 |
| 2020-11-24 | $38.28 | $38.70 | $38.02 | $38.17 | $20.10 | 680,200 |
| 2020-11-23 | $39.18 | $39.18 | $38.06 | $38.36 | $20.20 | 937,500 |
| 2020-11-20 | $39.32 | $39.39 | $38.80 | $39.07 | $20.58 | 790,800 |
| 2020-11-19 | $39.15 | $39.42 | $38.71 | $39.32 | $20.71 | 910,100 |
| 2020-11-18 | $38.16 | $39.19 | $38.12 | $39.16 | $20.63 | 1,081,100 |
| 2020-11-17 | $38.30 | $38.59 | $37.67 | $38.16 | $20.10 | 952,990 |
| 2020-11-16 | $39.28 | $39.33 | $38.06 | $38.40 | $20.23 | 1,028,200 |
| 2020-11-13 | $38.65 | $39.39 | $38.65 | $38.95 | $20.52 | 952,830 |
| 2020-11-12 | $40.08 | $40.08 | $38.66 | $38.81 | $20.44 | 1,503,630 |
| 2020-11-11 | $40.77 | $40.95 | $39.55 | $39.81 | $20.97 | 1,646,400 |
| 2020-11-10 | $41.69 | $42.22 | $40.12 | $40.55 | $21.36 | 2,061,920 |
| 2020-11-09 | $41.65 | $42.66 | $41.56 | $41.80 | $22.02 | 2,369,000 |
| 2020-11-06 | $43.95 | $44.24 | $41.42 | $41.57 | $21.90 | 3,218,200 |
| 2020-11-05 | $45.00 | $47.00 | $43.76 | $45.03 | $23.72 | 4,261,330 |
| 2020-11-04 | $46.12 | $51.58 | $43.55 | $45.53 | $23.98 | 6,764,480 |
| 2020-11-03 | $43.40 | $44.88 | $42.10 | $44.40 | $23.39 | 3,660,700 |
| 2020-11-02 | $41.60 | $43.88 | $41.41 | $43.52 | $22.92 | 2,858,460 |
| 2020-10-30 | $40.98 | $43.50 | $40.37 | $41.81 | $22.02 | 2,960,900 |
| 2020-10-29 | $41.22 | $42.88 | $39.92 | $41.44 | $21.83 | 3,043,590 |
| 2020-10-28 | $41.65 | $42.95 | $41.20 | $42.76 | $22.52 | 3,347,850 |
| 2020-10-27 | $43.00 | $44.44 | $41.28 | $41.49 | $21.85 | 4,094,090 |
| 2020-10-26 | $43.90 | $44.86 | $41.82 | $43.95 | $23.15 | 5,817,370 |
| 2020-10-23 | $40.58 | $48.64 | $40.35 | $45.90 | $24.18 | 8,739,630 |
| 2020-10-22 | $39.18 | $40.53 | $38.68 | $40.53 | $21.35 | 3,079,770 |
| 2020-10-21 | $39.10 | $39.99 | $38.76 | $39.02 | $20.55 | 1,622,320 |
| 2020-10-20 | $38.20 | $39.46 | $37.72 | $39.04 | $20.56 | 1,209,100 |
| 2020-10-19 | $38.91 | $39.10 | $37.93 | $37.97 | $20.00 | 648,000 |
| 2020-10-16 | $38.03 | $38.78 | $37.72 | $38.68 | $20.37 | 884,400 |
| 2020-10-15 | $38.10 | $38.66 | $37.70 | $38.03 | $20.03 | 644,800 |
| 2020-10-14 | $37.96 | $38.52 | $37.87 | $38.17 | $20.10 | 810,100 |
| 2020-10-13 | $37.95 | $38.11 | $37.71 | $37.98 | $20.00 | 560,000 |
| 2020-10-12 | $36.77 | $38.16 | $36.75 | $37.97 | $20.00 | 861,400 |
| 2020-10-09 | $36.10 | $36.95 | $36.10 | $36.81 | $19.39 | 407,400 |
| 2020-10-08 | $35.93 | $35.93 | $35.93 | $35.93 | $18.92 | 0 |
| 2020-10-07 | $35.93 | $35.93 | $35.93 | $35.93 | $18.92 | 0 |
| 2020-10-06 | $35.93 | $35.93 | $35.93 | $35.93 | $18.92 | 0 |
| 2020-10-05 | $35.93 | $35.93 | $35.93 | $35.93 | $18.92 | 0 |
| 2020-10-02 | $35.93 | $35.93 | $35.93 | $35.93 | $18.92 | 0 |
| 2020-10-01 | $35.93 | $35.93 | $35.93 | $35.93 | $18.92 | 0 |
| 2020-09-30 | $36.20 | $36.50 | $35.77 | $35.93 | $18.92 | 314,300 |
| 2020-09-29 | $36.18 | $36.38 | $35.95 | $36.07 | $19.00 | 367,400 |
| 2020-09-28 | $36.81 | $37.07 | $35.84 | $35.88 | $18.90 | 573,500 |
| 2020-09-25 | $38.07 | $38.35 | $36.68 | $36.75 | $19.36 | 952,600 |
| 2020-09-24 | $38.19 | $38.59 | $37.72 | $38.05 | $20.04 | 761,600 |
| 2020-09-23 | $38.01 | $38.60 | $38.01 | $38.39 | $20.22 | 663,790 |
| 2020-09-22 | $38.45 | $38.80 | $37.90 | $37.94 | $19.98 | 738,860 |
| 2020-09-21 | $38.63 | $39.17 | $38.01 | $38.45 | $20.25 | 869,700 |
| 2020-09-18 | $38.80 | $39.35 | $38.10 | $38.68 | $20.37 | 1,170,300 |
| 2020-09-17 | $37.70 | $39.39 | $37.50 | $38.50 | $20.28 | 1,728,000 |
| 2020-09-16 | $37.01 | $38.10 | $36.60 | $37.62 | $19.81 | 765,900 |
| 2020-09-15 | $37.40 | $37.61 | $36.99 | $37.14 | $19.56 | 781,560 |
| 2020-09-14 | $36.86 | $37.47 | $36.39 | $37.30 | $19.65 | 771,200 |
| 2020-09-11 | $35.91 | $36.69 | $35.20 | $36.52 | $19.24 | 911,200 |
| 2020-09-10 | $40.00 | $40.80 | $35.85 | $36.24 | $19.09 | 2,449,800 |
| 2020-09-09 | $38.79 | $41.36 | $38.52 | $40.25 | $21.20 | 2,810,500 |
| 2020-09-08 | $39.09 | $39.48 | $38.70 | $39.26 | $20.68 | 1,165,500 |
| 2020-09-07 | $39.49 | $40.20 | $38.97 | $39.20 | $20.65 | 1,539,830 |
| 2020-09-04 | $40.10 | $40.96 | $39.71 | $39.90 | $21.02 | 1,375,200 |
| 2020-09-03 | $40.08 | $40.59 | $39.09 | $40.49 | $21.33 | 1,819,870 |
| 2020-09-02 | $39.80 | $40.50 | $39.52 | $40.24 | $21.19 | 1,742,930 |
| 2020-09-01 | $38.81 | $41.00 | $38.27 | $39.96 | $21.05 | 1,815,980 |
| 2020-08-31 | $39.20 | $39.78 | $38.70 | $38.95 | $20.52 | 1,270,400 |
| 2020-08-28 | $38.48 | $39.50 | $37.73 | $38.98 | $20.53 | 1,340,600 |
| 2020-08-27 | $37.85 | $38.48 | $37.05 | $38.44 | $20.25 | 1,047,300 |
| 2020-08-26 | $38.90 | $39.79 | $37.80 | $38.21 | $20.13 | 1,786,520 |
| 2020-08-25 | $37.78 | $39.41 | $37.60 | $39.05 | $20.57 | 2,144,500 |
| 2020-08-24 | $38.50 | $38.50 | $36.87 | $37.83 | $19.93 | 842,800 |
| 2020-08-21 | $37.19 | $38.03 | $37.19 | $38.00 | $20.01 | 992,520 |
| 2020-08-20 | $37.44 | $37.44 | $36.38 | $36.96 | $19.47 | 450,400 |
| 2020-08-19 | $37.99 | $38.00 | $37.42 | $37.48 | $19.74 | 542,920 |
| 2020-08-18 | $38.02 | $38.10 | $37.80 | $37.98 | $20.00 | 529,520 |
| 2020-08-17 | $37.73 | $38.18 | $37.52 | $38.01 | $20.02 | 754,020 |
| 2020-08-14 | $37.29 | $37.63 | $36.89 | $37.60 | $19.80 | 447,470 |
| 2020-08-13 | $37.49 | $37.87 | $37.01 | $37.22 | $19.60 | 478,240 |
| 2020-08-12 | $37.66 | $37.66 | $36.66 | $37.36 | $19.68 | 812,500 |
| 2020-08-11 | $38.85 | $38.85 | $37.66 | $37.68 | $19.85 | 1,313,510 |
| 2020-08-10 | $37.85 | $38.80 | $37.42 | $38.80 | $20.44 | 1,601,990 |
| 2020-08-07 | $37.73 | $38.24 | $37.20 | $37.72 | $19.87 | 868,490 |
| 2020-08-06 | $38.36 | $38.36 | $37.38 | $37.82 | $19.92 | 1,125,590 |
| 2020-08-05 | $37.36 | $38.65 | $37.36 | $38.42 | $20.24 | 1,558,690 |
| 2020-08-04 | $37.91 | $37.93 | $37.07 | $37.36 | $19.68 | 964,400 |
| 2020-08-03 | $37.18 | $37.95 | $37.10 | $37.90 | $19.96 | 1,002,840 |
| 2020-07-31 | $36.80 | $37.10 | $36.39 | $36.91 | $19.44 | 720,030 |
| 2020-07-30 | $36.74 | $37.73 | $36.70 | $36.93 | $19.45 | 808,750 |
| 2020-07-29 | $36.04 | $36.80 | $35.87 | $36.80 | $19.38 | 933,780 |
| 2020-07-28 | $35.66 | $36.42 | $35.66 | $36.15 | $19.04 | 595,300 |
| 2020-07-27 | $36.10 | $36.50 | $35.30 | $35.57 | $18.73 | 902,210 |
| 2020-07-24 | $37.38 | $37.75 | $36.00 | $36.30 | $19.12 | 1,172,600 |
| 2020-07-23 | $37.70 | $37.89 | $36.60 | $37.34 | $19.67 | 1,421,020 |
| 2020-07-22 | $38.07 | $38.18 | $37.36 | $37.98 | $20.00 | 1,148,220 |
| 2020-07-21 | $38.13 | $38.47 | $37.55 | $38.06 | $20.05 | 850,710 |
| 2020-07-20 | $37.40 | $38.17 | $37.21 | $38.13 | $20.08 | 928,210 |
| 2020-07-17 | $37.50 | $38.21 | $36.75 | $37.18 | $19.58 | 1,304,110 |
| 2020-07-16 | $40.00 | $40.01 | $37.11 | $37.50 | $19.75 | 2,872,670 |
| 2020-07-15 | $41.71 | $43.30 | $40.38 | $40.59 | $21.38 | 3,053,950 |
| 2020-07-14 | $41.70 | $42.95 | $40.80 | $41.43 | $21.82 | 3,045,830 |
| 2020-07-13 | $41.30 | $42.24 | $41.00 | $41.96 | $22.10 | 3,158,080 |
| 2020-07-10 | $40.56 | $42.45 | $40.16 | $41.37 | $21.79 | 4,071,490 |
| 2020-07-09 | $40.00 | $41.72 | $39.80 | $40.88 | $21.53 | 3,492,470 |
| 2020-07-08 | $38.72 | $40.21 | $38.50 | $40.21 | $21.18 | 2,946,060 |
| 2020-07-07 | $39.05 | $39.48 | $38.50 | $38.91 | $20.49 | 2,862,020 |
| 2020-07-06 | $37.80 | $38.99 | $37.58 | $38.86 | $20.47 | 2,092,950 |
| 2020-07-03 | $37.30 | $37.77 | $37.13 | $37.65 | $19.83 | 1,231,640 |
| 2020-07-02 | $36.77 | $37.51 | $36.67 | $37.41 | $19.70 | 1,192,200 |
| 2020-07-01 | $37.07 | $37.07 | $36.56 | $36.87 | $19.42 | 847,000 |
| 2020-06-30 | $36.61 | $36.97 | $36.61 | $36.83 | $19.40 | 817,100 |
| 2020-06-29 | $37.66 | $37.74 | $36.51 | $36.57 | $19.26 | 1,429,060 |
| 2020-06-26 | $37.80 | $37.80 | $37.80 | $37.80 | $19.91 | 0 |
| 2020-06-25 | $37.80 | $37.80 | $37.80 | $37.80 | $19.91 | 0 |
| 2020-06-24 | $37.66 | $37.88 | $37.40 | $37.80 | $19.91 | 873,830 |
| 2020-06-23 | $37.99 | $38.04 | $37.36 | $37.58 | $19.79 | 1,060,820 |
| 2020-06-22 | $38.43 | $38.72 | $37.92 | $38.10 | $20.07 | 1,350,250 |
| 2020-06-19 | $38.98 | $38.99 | $38.40 | $38.52 | $20.29 | 1,180,310 |
| 2020-06-18 | $38.60 | $39.10 | $38.28 | $39.09 | $20.59 | 1,397,010 |
| 2020-06-17 | $38.75 | $38.75 | $38.24 | $38.65 | $20.36 | 1,366,940 |
| 2020-06-16 | $38.21 | $38.83 | $38.21 | $38.83 | $20.45 | 1,749,200 |
| 2020-06-15 | $37.45 | $38.45 | $37.43 | $38.01 | $20.02 | 1,518,220 |
| 2020-06-12 | $37.10 | $37.97 | $36.80 | $37.69 | $19.85 | 1,408,600 |
| 2020-06-11 | $38.01 | $38.30 | $37.71 | $37.83 | $19.93 | 1,171,500 |
| 2020-06-10 | $38.02 | $38.58 | $37.98 | $38.07 | $20.05 | 1,363,880 |
| 2020-06-09 | $38.57 | $38.58 | $37.70 | $37.93 | $19.98 | 1,669,050 |
| 2020-06-08 | $38.93 | $39.29 | $38.17 | $38.60 | $20.33 | 1,704,620 |
| 2020-06-05 | $39.27 | $39.93 | $38.81 | $38.88 | $20.48 | 1,902,050 |
| 2020-06-04 | $38.98 | $39.87 | $38.77 | $39.10 | $20.59 | 1,657,090 |
| 2020-06-03 | $40.08 | $40.08 | $39.00 | $39.00 | $20.54 | 2,169,370 |
| 2020-06-02 | $39.06 | $40.38 | $38.79 | $40.11 | $21.13 | 2,820,110 |
| 2020-06-01 | $38.14 | $39.25 | $38.14 | $39.05 | $20.57 | 2,216,550 |
| 2020-05-29 | $39.47 | $39.87 | $37.80 | $38.24 | $20.14 | 2,907,820 |
| 2020-05-28 | $41.62 | $42.39 | $39.36 | $40.02 | $21.08 | 3,759,550 |
| 2020-05-27 | $41.24 | $43.36 | $41.00 | $41.45 | $21.83 | 4,733,660 |
| 2020-05-26 | $41.26 | $41.72 | $39.30 | $41.72 | $21.97 | 3,752,530 |
| 2020-05-25 | $40.68 | $41.80 | $40.03 | $41.59 | $21.91 | 4,044,170 |
| 2020-05-22 | $42.06 | $42.30 | $39.28 | $40.21 | $21.18 | 3,676,610 |
| 2020-05-21 | $42.00 | $42.88 | $41.03 | $41.42 | $21.82 | 4,942,730 |
| 2020-05-20 | $39.88 | $43.34 | $39.69 | $41.02 | $21.61 | 5,591,900 |
| 2020-05-19 | $37.90 | $39.45 | $37.67 | $39.43 | $20.77 | 3,203,140 |
| 2020-05-18 | $39.29 | $39.60 | $37.60 | $37.66 | $19.84 | 3,350,510 |
| 2020-05-15 | $40.11 | $41.00 | $39.60 | $39.64 | $20.88 | 3,063,700 |
| 2020-05-14 | $39.97 | $41.19 | $39.53 | $40.21 | $21.18 | 3,450,470 |
| 2020-05-13 | $42.02 | $42.77 | $40.79 | $40.79 | $21.48 | 5,701,840 |
| 2020-05-12 | $40.45 | $44.88 | $40.10 | $43.08 | $22.69 | 7,848,330 |
| 2020-05-11 | $39.59 | $41.41 | $39.10 | $41.22 | $21.71 | 6,941,520 |
| 2020-05-08 | $39.00 | $40.95 | $38.66 | $39.75 | $20.94 | 5,618,530 |
| 2020-05-07 | $36.08 | $40.11 | $36.02 | $40.11 | $21.13 | 5,191,510 |
| 2020-05-06 | $34.92 | $36.46 | $34.81 | $36.46 | $19.20 | 2,078,750 |
| 2020-05-05 | $35.65 | $35.65 | $35.65 | $35.65 | $18.78 | 0 |
| 2020-05-04 | $35.65 | $35.65 | $35.65 | $35.65 | $18.78 | 0 |
| 2020-05-01 | $35.65 | $35.65 | $35.65 | $35.65 | $18.78 | 0 |
| 2020-04-30 | $35.50 | $36.22 | $34.57 | $35.65 | $18.78 | 2,498,510 |
| 2020-04-29 | $34.67 | $36.47 | $34.52 | $35.44 | $18.67 | 2,464,580 |
| 2020-04-28 | $38.30 | $38.35 | $34.78 | $35.00 | $18.43 | 3,425,740 |
| 2020-04-27 | $37.51 | $38.80 | $37.50 | $38.50 | $20.28 | 2,481,890 |
| 2020-04-24 | $39.28 | $39.49 | $37.33 | $37.78 | $19.90 | 3,645,810 |
| 2020-04-23 | $41.37 | $41.37 | $39.55 | $39.74 | $20.93 | 4,037,280 |
| 2020-04-22 | $42.77 | $42.77 | $41.15 | $41.41 | $21.81 | 3,853,250 |
| 2020-04-21 | $41.46 | $43.60 | $40.95 | $42.90 | $22.60 | 4,676,460 |
| 2020-04-20 | $41.88 | $42.80 | $40.52 | $42.09 | $22.17 | 4,977,570 |
| 2020-04-17 | $42.18 | $44.72 | $41.50 | $42.65 | $22.46 | 6,053,250 |
| 2020-04-16 | $42.06 | $43.70 | $41.61 | $42.18 | $22.22 | 5,451,110 |
| 2020-04-15 | $44.11 | $45.67 | $43.51 | $43.74 | $23.04 | 9,035,370 |
| 2020-04-14 | $55.88 | $55.88 | $47.78 | $47.78 | $25.17 | 3,564,800 |
| 2020-04-13 | $53.09 | $53.09 | $53.09 | $53.09 | $27.96 | 112,280 |
| 2020-04-10 | $48.26 | $48.26 | $48.26 | $48.26 | $25.42 | 172,600 |
| 2020-04-09 | $43.87 | $43.87 | $43.87 | $43.87 | $23.11 | 90,700 |
| 2020-04-08 | $39.88 | $39.88 | $39.88 | $39.88 | $21.00 | 23,610 |
| 2020-04-07 | $36.25 | $36.25 | $36.25 | $36.25 | $19.09 | 22,220 |
| 2020-04-06 | $32.95 | $32.95 | $32.95 | $32.95 | $17.35 | 0 |
| 2020-04-03 | $27.46 | $32.95 | $27.46 | $32.95 | $17.35 | 75,700 |
NanJing Research Institute of Surveying Mapping & Geo (300826) News Headlines
Recent NanJing Research Institute of Surveying Mapping & Geo (300826) News
Similar Companies to NanJing Research Institute of Surveying Mapping & Geo (300826) 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 | -- | -- | -- |