Anshan Hifichem Company Ltd (300758) Exchange: SHE
Data as of July 17, 2025
$14.94 ($0.51) 3.53%
Anshan Hifichem Company Ltd - Daily Information
Click for more stock information on Anshan Hifichem Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $14.52 |
| Previous Close | $14.94 |
| High | $14.96 |
| Low | $14.47 |
| Adjusted Open | $14.52 |
| Previous Adjusted Close | $14.94 |
| Adjusted High | $14.96 |
| Adjusted Low | $14.47 |
Invest in Anshan Hifichem Company Ltd (300758)
Historical Stock Data for Anshan Hifichem Company Ltd (300758)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-30 | $14.52 | $14.96 | $14.47 | $14.94 | $14.94 | 20,598,790 |
| 2025-06-27 | $14.40 | $14.56 | $14.30 | $14.43 | $14.43 | 13,692,000 |
| 2025-06-26 | $14.66 | $15.04 | $14.42 | $14.47 | $14.47 | 23,878,530 |
| 2025-06-25 | $14.88 | $15.30 | $14.65 | $14.95 | $14.95 | 20,878,990 |
| 2025-06-24 | $14.52 | $15.15 | $14.50 | $15.03 | $15.03 | 23,609,420 |
| 2025-06-23 | $14.38 | $14.88 | $13.96 | $14.69 | $14.69 | 25,123,020 |
| 2025-06-20 | $13.95 | $14.26 | $13.95 | $14.11 | $14.11 | 13,945,490 |
| 2025-06-19 | $14.33 | $14.44 | $13.83 | $13.92 | $13.92 | 19,436,990 |
| 2025-06-18 | $14.58 | $14.58 | $14.17 | $14.33 | $14.33 | 19,932,740 |
| 2025-06-17 | $15.53 | $15.77 | $14.55 | $14.61 | $14.61 | 29,931,650 |
| 2025-06-13 | $16.40 | $16.43 | $15.53 | $15.55 | $15.55 | 25,654,960 |
| 2025-06-12 | $16.41 | $16.56 | $16.10 | $16.53 | $16.53 | 22,533,450 |
| 2025-06-11 | $16.00 | $17.20 | $15.83 | $16.64 | $16.64 | 39,960,980 |
| 2025-06-10 | $15.79 | $16.66 | $15.79 | $16.08 | $16.08 | 39,424,990 |
| 2025-06-09 | $15.41 | $15.96 | $15.31 | $15.88 | $15.88 | 20,613,700 |
| 2025-06-06 | $15.26 | $15.69 | $15.24 | $15.41 | $15.41 | 14,746,750 |
| 2025-06-05 | $15.40 | $15.49 | $15.02 | $15.36 | $15.36 | 14,884,960 |
| 2025-06-04 | $15.30 | $15.67 | $15.30 | $15.41 | $15.41 | 15,228,840 |
| 2025-06-03 | $15.18 | $15.57 | $15.18 | $15.33 | $15.33 | 13,171,930 |
| 2025-05-30 | $16.03 | $16.08 | $15.43 | $15.46 | $15.46 | 23,730,000 |
| 2025-05-29 | $15.80 | $16.43 | $15.00 | $16.26 | $16.26 | 34,787,270 |
| 2025-05-28 | $15.78 | $16.68 | $15.70 | $16.04 | $16.04 | 31,773,400 |
| 2025-05-27 | $15.82 | $16.08 | $15.57 | $15.82 | $15.82 | 23,356,980 |
| 2025-05-26 | $15.70 | $16.07 | $15.51 | $16.05 | $16.05 | 24,937,760 |
| 2025-05-23 | $15.50 | $16.15 | $15.42 | $15.83 | $15.83 | 25,580,800 |
| 2025-05-22 | $16.76 | $16.84 | $15.63 | $15.63 | $15.63 | 41,755,200 |
| 2025-05-21 | $16.60 | $17.80 | $16.42 | $17.10 | $17.10 | 47,574,090 |
| 2025-05-20 | $16.98 | $17.66 | $16.42 | $16.90 | $16.90 | 37,967,170 |
| 2025-05-19 | $17.61 | $17.76 | $16.70 | $17.40 | $17.40 | 46,682,580 |
| 2025-05-16 | $16.89 | $18.38 | $16.22 | $17.80 | $17.80 | 63,287,660 |
| 2025-05-15 | $17.58 | $18.46 | $16.60 | $16.69 | $16.69 | 54,595,670 |
| 2025-05-14 | $17.56 | $18.57 | $17.12 | $17.75 | $17.75 | 68,097,140 |
| 2025-05-13 | $15.85 | $18.40 | $15.57 | $17.91 | $17.91 | 78,103,900 |
| 2025-05-12 | $15.82 | $16.18 | $15.59 | $15.72 | $15.72 | 34,209,670 |
| 2025-05-09 | $16.45 | $16.72 | $15.68 | $15.81 | $15.81 | 48,348,890 |
| 2025-05-08 | $15.37 | $17.79 | $15.24 | $16.68 | $16.68 | 74,606,210 |
| 2025-05-07 | $15.55 | $15.63 | $15.13 | $15.55 | $15.55 | 42,920,640 |
| 2025-05-06 | $14.02 | $15.80 | $14.00 | $15.39 | $15.39 | 63,715,330 |
| 2025-04-30 | $14.36 | $14.46 | $13.91 | $13.96 | $13.96 | 27,254,270 |
| 2025-04-29 | $13.80 | $14.70 | $13.72 | $14.58 | $14.58 | 34,935,940 |
| 2025-04-28 | $13.40 | $13.94 | $13.20 | $13.92 | $13.92 | 23,313,190 |
| 2025-04-25 | $13.51 | $13.77 | $13.45 | $13.53 | $13.53 | 16,112,740 |
| 2025-04-24 | $14.30 | $14.30 | $13.51 | $13.63 | $13.63 | 33,017,080 |
| 2025-04-23 | $14.60 | $14.85 | $14.33 | $14.38 | $14.38 | 28,526,960 |
| 2025-04-22 | $14.88 | $14.98 | $14.43 | $14.56 | $14.56 | 32,094,090 |
| 2025-04-21 | $14.61 | $15.18 | $14.30 | $15.06 | $15.06 | 35,179,440 |
| 2025-04-18 | $15.29 | $15.42 | $14.64 | $14.75 | $14.75 | 49,232,470 |
| 2025-04-17 | $14.19 | $15.96 | $14.02 | $15.83 | $15.83 | 65,849,330 |
| 2025-04-16 | $14.68 | $14.84 | $14.24 | $14.32 | $14.32 | 40,537,750 |
| 2025-04-15 | $14.90 | $15.60 | $14.66 | $15.06 | $15.06 | 45,479,640 |
| 2025-04-14 | $14.41 | $14.95 | $14.37 | $14.95 | $14.95 | 43,162,380 |
| 2025-04-11 | $14.26 | $14.65 | $14.21 | $14.30 | $14.30 | 30,912,440 |
| 2025-04-10 | $14.55 | $14.96 | $14.16 | $14.47 | $14.47 | 49,161,960 |
| 2025-04-09 | $13.25 | $14.50 | $11.70 | $14.50 | $14.50 | 57,981,360 |
| 2025-04-08 | $13.65 | $14.16 | $13.40 | $13.94 | $13.94 | 46,921,060 |
| 2025-04-07 | $12.66 | $14.20 | $12.66 | $13.25 | $13.25 | 46,808,060 |
| 2025-04-03 | $13.48 | $14.01 | $13.28 | $13.79 | $13.79 | 31,492,400 |
| 2025-04-02 | $13.46 | $13.93 | $13.37 | $13.59 | $13.59 | 21,993,840 |
| 2025-04-01 | $13.02 | $13.59 | $12.90 | $13.44 | $13.44 | 27,451,340 |
| 2025-03-31 | $13.66 | $13.90 | $12.65 | $12.91 | $12.91 | 33,461,750 |
| 2025-03-28 | $14.59 | $14.88 | $13.97 | $13.97 | $13.97 | 47,420,480 |
| 2025-03-27 | $13.79 | $16.10 | $13.79 | $15.09 | $15.09 | 69,214,580 |
| 2025-03-26 | $13.90 | $14.25 | $13.84 | $13.95 | $13.95 | 26,949,110 |
| 2025-03-25 | $13.57 | $14.26 | $13.48 | $14.10 | $14.10 | 39,873,030 |
| 2025-03-24 | $13.15 | $13.70 | $12.86 | $13.70 | $13.70 | 33,236,990 |
| 2025-03-21 | $12.98 | $13.28 | $12.95 | $13.08 | $13.08 | 10,617,870 |
| 2025-03-20 | $13.10 | $13.20 | $13.02 | $13.03 | $13.03 | 7,493,350 |
| 2025-03-19 | $13.31 | $13.39 | $13.12 | $13.20 | $13.20 | 9,142,590 |
| 2025-03-18 | $13.16 | $13.43 | $13.05 | $13.37 | $13.37 | 15,439,890 |
| 2025-03-17 | $13.30 | $13.34 | $13.19 | $13.19 | $13.19 | 9,981,290 |
| 2025-03-14 | $13.17 | $13.39 | $12.92 | $13.28 | $13.28 | 16,894,710 |
| 2025-03-13 | $12.98 | $13.20 | $12.84 | $13.15 | $13.15 | 14,739,370 |
| 2025-03-12 | $12.85 | $13.03 | $12.81 | $12.96 | $12.96 | 8,441,940 |
| 2025-03-11 | $12.82 | $12.91 | $12.67 | $12.87 | $12.87 | 12,204,910 |
| 2025-03-10 | $12.96 | $13.13 | $12.91 | $12.99 | $12.99 | 7,945,550 |
| 2025-03-07 | $13.12 | $13.20 | $12.93 | $13.01 | $13.01 | 11,129,020 |
| 2025-03-06 | $13.07 | $13.24 | $13.03 | $13.14 | $13.14 | 13,184,560 |
| 2025-03-05 | $13.28 | $13.47 | $13.00 | $13.10 | $13.10 | 12,995,000 |
| 2025-03-04 | $13.34 | $13.55 | $13.24 | $13.36 | $13.36 | 14,651,500 |
| 2025-03-03 | $12.91 | $13.48 | $12.85 | $13.47 | $13.47 | 22,196,660 |
| 2025-02-28 | $13.24 | $13.42 | $12.86 | $12.92 | $12.92 | 15,962,290 |
| 2025-02-27 | $12.95 | $13.46 | $12.75 | $13.37 | $13.37 | 28,119,860 |
| 2025-02-26 | $12.91 | $13.15 | $12.81 | $12.93 | $12.93 | 13,905,610 |
| 2025-02-25 | $12.82 | $13.10 | $12.78 | $12.92 | $12.92 | 11,726,250 |
| 2025-02-24 | $13.24 | $13.24 | $12.64 | $12.95 | $12.95 | 25,083,160 |
| 2025-02-20 | $13.58 | $13.77 | $13.45 | $13.70 | $13.70 | 15,029,440 |
| 2025-02-19 | $13.45 | $13.72 | $13.37 | $13.68 | $13.68 | 16,001,310 |
| 2025-02-18 | $14.10 | $14.23 | $13.36 | $13.46 | $13.46 | 24,661,780 |
| 2025-02-17 | $14.63 | $14.64 | $13.64 | $14.11 | $14.11 | 32,876,890 |
| 2025-02-14 | $14.51 | $15.17 | $14.50 | $15.01 | $15.01 | 32,645,680 |
| 2025-02-13 | $14.60 | $15.26 | $14.48 | $14.81 | $14.81 | 39,682,770 |
| 2025-02-12 | $14.53 | $14.79 | $14.38 | $14.66 | $14.66 | 31,490,020 |
| 2025-02-11 | $13.69 | $15.09 | $13.33 | $14.79 | $14.79 | 53,316,010 |
| 2025-02-10 | $13.70 | $13.82 | $13.44 | $13.73 | $13.73 | 19,307,820 |
| 2025-02-07 | $13.68 | $13.93 | $13.44 | $13.74 | $13.74 | 23,599,740 |
| 2025-02-06 | $13.33 | $13.78 | $13.21 | $13.74 | $13.74 | 18,186,590 |
| 2025-02-05 | $13.80 | $13.85 | $13.33 | $13.47 | $13.47 | 15,722,980 |
| 2025-01-27 | $13.93 | $14.38 | $13.55 | $13.59 | $13.59 | 20,342,040 |
| 2025-01-24 | $13.30 | $13.90 | $13.19 | $13.80 | $13.80 | 23,463,900 |
| 2025-01-23 | $14.19 | $14.30 | $13.38 | $13.61 | $13.61 | 28,676,140 |
| 2025-01-22 | $14.00 | $14.34 | $13.81 | $14.06 | $14.06 | 22,272,750 |
| 2025-01-21 | $14.00 | $14.40 | $13.66 | $14.15 | $14.15 | 30,619,600 |
| 2025-01-20 | $13.88 | $14.25 | $13.75 | $14.11 | $14.11 | 32,504,730 |
| 2025-01-17 | $13.56 | $13.98 | $13.00 | $13.98 | $13.98 | 35,010,780 |
| 2025-01-16 | $13.55 | $14.48 | $13.48 | $13.69 | $13.69 | 37,319,920 |
| 2025-01-15 | $13.80 | $13.92 | $13.32 | $13.40 | $13.40 | 32,487,440 |
| 2025-01-14 | $13.60 | $14.14 | $13.43 | $14.11 | $14.11 | 48,152,030 |
| 2025-01-13 | $13.00 | $14.29 | $12.93 | $13.93 | $13.93 | 44,768,390 |
| 2025-01-09 | $12.73 | $13.09 | $12.57 | $12.76 | $12.76 | 19,745,450 |
| 2025-01-08 | $12.70 | $13.36 | $12.58 | $12.88 | $12.88 | 29,596,020 |
| 2025-01-07 | $12.53 | $13.19 | $12.40 | $12.94 | $12.94 | 23,899,310 |
| 2025-01-06 | $12.22 | $12.70 | $11.91 | $12.65 | $12.65 | 15,308,420 |
| 2025-01-03 | $11.82 | $12.84 | $11.60 | $12.44 | $12.44 | 22,479,800 |
| 2025-01-02 | $11.94 | $12.12 | $11.69 | $11.80 | $11.80 | 6,459,370 |
| 2024-12-31 | $12.28 | $12.34 | $11.90 | $11.98 | $11.98 | 6,231,220 |
| 2024-12-30 | $12.30 | $12.33 | $11.95 | $12.31 | $12.31 | 5,282,740 |
| 2024-12-27 | $12.17 | $12.33 | $12.13 | $12.21 | $12.21 | 5,279,430 |
| 2024-12-26 | $12.00 | $12.20 | $12.00 | $12.17 | $12.17 | 3,552,620 |
| 2024-12-25 | $12.30 | $12.32 | $11.91 | $12.01 | $12.01 | 5,795,490 |
| 2024-12-24 | $12.20 | $12.37 | $12.00 | $12.32 | $12.32 | 4,662,100 |
| 2024-12-23 | $12.57 | $12.67 | $12.01 | $12.16 | $12.16 | 6,624,190 |
| 2024-12-20 | $12.39 | $12.74 | $12.36 | $12.60 | $12.60 | 5,209,730 |
| 2024-12-19 | $12.31 | $12.43 | $12.27 | $12.39 | $12.39 | 5,085,500 |
| 2024-12-18 | $12.38 | $12.51 | $12.23 | $12.45 | $12.45 | 5,039,350 |
| 2024-12-17 | $12.69 | $12.76 | $12.23 | $12.30 | $12.30 | 7,878,520 |
| 2024-12-16 | $12.90 | $12.99 | $12.60 | $12.70 | $12.70 | 6,267,840 |
| 2024-12-13 | $13.08 | $13.08 | $12.86 | $12.88 | $12.88 | 7,542,330 |
| 2024-12-12 | $13.14 | $13.20 | $12.92 | $13.19 | $13.19 | 8,893,320 |
| 2024-12-11 | $13.17 | $13.31 | $13.04 | $13.14 | $13.14 | 7,608,770 |
| 2024-12-10 | $13.54 | $13.69 | $13.14 | $13.19 | $13.19 | 9,254,120 |
| 2024-12-09 | $13.32 | $13.44 | $13.08 | $13.18 | $13.18 | 8,700,270 |
| 2024-12-06 | $13.31 | $13.44 | $13.08 | $13.33 | $13.33 | 8,992,970 |
| 2024-12-05 | $13.20 | $13.48 | $13.20 | $13.36 | $13.36 | 7,957,830 |
| 2024-12-04 | $13.69 | $13.89 | $13.19 | $13.35 | $13.35 | 15,456,650 |
| 2024-12-03 | $13.41 | $14.03 | $13.39 | $13.89 | $13.89 | 24,208,260 |
| 2024-12-02 | $13.25 | $13.44 | $13.06 | $13.40 | $13.40 | 13,381,590 |
| 2024-11-29 | $12.74 | $13.73 | $12.62 | $13.38 | $13.38 | 19,872,350 |
| 2024-11-28 | $12.88 | $12.98 | $12.72 | $12.75 | $12.75 | 7,645,920 |
| 2024-11-27 | $12.65 | $12.88 | $12.31 | $12.87 | $12.87 | 9,090,190 |
| 2024-11-26 | $12.66 | $13.06 | $12.61 | $12.74 | $12.74 | 8,800,370 |
| 2024-11-25 | $12.40 | $12.75 | $12.40 | $12.70 | $12.70 | 7,899,340 |
| 2024-11-22 | $13.06 | $13.20 | $12.40 | $12.40 | $12.40 | 12,227,800 |
| 2024-11-21 | $13.15 | $13.73 | $13.03 | $13.19 | $13.19 | 12,468,590 |
| 2024-11-20 | $12.75 | $13.18 | $12.66 | $13.08 | $13.08 | 8,972,460 |
| 2024-11-19 | $12.43 | $12.87 | $12.36 | $12.86 | $12.86 | 9,037,090 |
| 2024-11-18 | $12.88 | $13.19 | $12.23 | $12.36 | $12.36 | 11,655,630 |
| 2024-11-15 | $13.35 | $13.44 | $12.94 | $12.94 | $12.94 | 13,547,480 |
| 2024-11-14 | $13.94 | $14.08 | $13.37 | $13.42 | $13.42 | 12,845,300 |
| 2024-11-13 | $14.07 | $14.25 | $13.59 | $13.99 | $13.99 | 17,143,450 |
| 2024-11-12 | $14.71 | $14.71 | $14.03 | $14.35 | $14.35 | 24,142,150 |
| 2024-11-11 | $13.96 | $14.42 | $13.83 | $14.34 | $14.34 | 26,324,500 |
| 2024-11-08 | $13.82 | $14.06 | $13.68 | $13.81 | $13.81 | 20,829,710 |
| 2024-11-07 | $13.30 | $13.74 | $13.30 | $13.74 | $13.74 | 14,099,590 |
| 2024-11-06 | $13.71 | $13.85 | $13.40 | $13.50 | $13.50 | 16,942,340 |
| 2024-11-05 | $13.37 | $13.70 | $13.31 | $13.67 | $13.67 | 16,767,340 |
| 2024-11-04 | $13.30 | $13.71 | $13.10 | $13.47 | $13.47 | 11,263,770 |
| 2024-11-01 | $13.81 | $14.13 | $13.10 | $13.11 | $13.11 | 20,032,280 |
| 2024-10-31 | $13.60 | $13.92 | $13.48 | $13.77 | $13.77 | 15,704,610 |
| 2024-10-30 | $13.50 | $13.80 | $13.38 | $13.59 | $13.59 | 13,375,970 |
| 2024-10-29 | $14.16 | $14.24 | $13.66 | $13.68 | $13.68 | 18,779,750 |
| 2024-10-28 | $14.41 | $14.46 | $13.80 | $14.16 | $14.16 | 26,218,040 |
| 2024-10-25 | $13.79 | $14.80 | $13.61 | $14.39 | $14.39 | 40,029,110 |
| 2024-10-24 | $13.66 | $13.84 | $13.51 | $13.77 | $13.77 | 19,562,040 |
| 2024-10-23 | $13.87 | $13.90 | $13.42 | $13.56 | $13.56 | 18,758,530 |
| 2024-10-22 | $13.99 | $14.17 | $13.61 | $13.90 | $13.90 | 20,544,140 |
| 2024-10-21 | $14.01 | $14.20 | $13.70 | $13.90 | $13.90 | 28,878,730 |
| 2024-10-18 | $13.07 | $13.90 | $12.94 | $13.61 | $13.61 | 27,442,620 |
| 2024-10-17 | $13.29 | $13.45 | $12.95 | $13.01 | $13.01 | 22,667,700 |
| 2024-10-16 | $13.12 | $13.85 | $13.01 | $13.17 | $13.17 | 30,247,190 |
| 2024-10-15 | $13.43 | $13.99 | $13.18 | $13.20 | $13.20 | 35,730,880 |
| 2024-10-14 | $12.10 | $12.86 | $11.81 | $12.85 | $12.85 | 18,741,530 |
| 2024-10-11 | $12.41 | $12.65 | $11.73 | $12.01 | $12.01 | 15,200,990 |
| 2024-10-10 | $12.65 | $13.23 | $12.31 | $12.57 | $12.57 | 19,950,790 |
| 2024-10-09 | $14.00 | $14.09 | $12.50 | $12.54 | $12.54 | 31,573,880 |
| 2024-10-08 | $15.49 | $15.49 | $13.43 | $14.94 | $14.94 | 37,843,910 |
| 2024-09-30 | $11.79 | $13.32 | $11.68 | $13.06 | $13.06 | 33,875,600 |
| 2024-09-27 | $10.84 | $11.62 | $10.82 | $11.37 | $11.37 | 23,235,460 |
| 2024-09-26 | $10.54 | $10.79 | $10.39 | $10.77 | $10.77 | 15,794,130 |
| 2024-09-25 | $10.42 | $10.92 | $10.37 | $10.60 | $10.60 | 22,026,640 |
| 2024-09-24 | $10.05 | $10.40 | $9.93 | $10.37 | $10.37 | 17,536,200 |
| 2024-09-23 | $9.95 | $10.12 | $9.86 | $9.98 | $9.98 | 9,428,710 |
| 2024-09-20 | $10.19 | $10.24 | $9.86 | $9.95 | $9.95 | 13,990,640 |
| 2024-09-19 | $10.09 | $10.26 | $9.94 | $10.11 | $10.11 | 13,095,500 |
| 2024-09-18 | $10.38 | $10.46 | $9.91 | $10.05 | $10.05 | 15,450,640 |
| 2024-09-13 | $10.22 | $10.48 | $10.09 | $10.10 | $10.10 | 14,785,340 |
| 2024-09-12 | $10.62 | $10.68 | $10.22 | $10.25 | $10.25 | 20,415,760 |
| 2024-09-11 | $10.81 | $10.90 | $10.60 | $10.64 | $10.64 | 21,261,980 |
| 2024-09-10 | $10.84 | $11.20 | $10.59 | $11.10 | $11.10 | 31,301,250 |
| 2024-09-09 | $11.19 | $11.79 | $10.87 | $11.01 | $11.01 | 40,564,830 |
| 2024-09-06 | $10.40 | $11.99 | $10.31 | $11.30 | $11.30 | 49,845,140 |
| 2024-09-05 | $10.65 | $10.80 | $10.35 | $10.49 | $10.49 | 29,709,740 |
| 2024-09-04 | $10.10 | $11.90 | $10.04 | $11.00 | $11.00 | 37,243,310 |
| 2024-09-03 | $10.11 | $10.36 | $10.06 | $10.09 | $10.09 | 5,804,300 |
| 2024-09-02 | $10.34 | $10.47 | $10.10 | $10.15 | $10.15 | 8,895,740 |
| 2024-08-30 | $10.09 | $10.49 | $9.89 | $10.29 | $10.29 | 10,734,090 |
| 2024-08-29 | $9.77 | $10.02 | $9.72 | $9.99 | $9.99 | 6,812,260 |
| 2024-08-28 | $9.93 | $10.03 | $9.79 | $9.81 | $9.81 | 5,440,800 |
| 2024-08-27 | $9.96 | $10.20 | $9.84 | $9.93 | $9.93 | 7,422,170 |
| 2024-08-26 | $9.78 | $10.12 | $9.77 | $10.03 | $10.03 | 5,716,500 |
| 2024-08-23 | $9.82 | $9.95 | $9.67 | $9.76 | $9.76 | 5,992,200 |
| 2024-08-22 | $10.05 | $10.10 | $9.83 | $9.84 | $9.84 | 4,582,740 |
| 2024-08-21 | $9.96 | $10.13 | $9.81 | $10.05 | $10.05 | 4,870,700 |
| 2024-08-20 | $9.97 | $10.14 | $9.89 | $9.90 | $9.90 | 5,753,950 |
| 2024-08-19 | $10.10 | $10.23 | $9.96 | $9.97 | $9.97 | 5,428,070 |
| 2024-08-16 | $10.24 | $10.36 | $10.13 | $10.13 | $10.13 | 4,996,970 |
| 2024-08-15 | $10.04 | $10.27 | $10.00 | $10.20 | $10.20 | 5,368,470 |
| 2024-08-14 | $10.26 | $10.38 | $10.11 | $10.13 | $10.13 | 4,513,300 |
| 2024-08-13 | $9.88 | $10.27 | $9.88 | $10.26 | $10.26 | 6,641,290 |
| 2024-08-12 | $10.15 | $10.19 | $9.88 | $9.94 | $9.94 | 6,785,540 |
| 2024-08-09 | $10.40 | $10.46 | $10.16 | $10.16 | $10.16 | 5,886,770 |
| 2024-08-08 | $10.25 | $10.45 | $10.10 | $10.26 | $10.26 | 6,687,750 |
| 2024-08-07 | $10.42 | $10.54 | $10.15 | $10.35 | $10.35 | 6,884,220 |
| 2024-08-06 | $10.25 | $10.38 | $10.13 | $10.35 | $10.35 | 9,506,860 |
| 2024-08-05 | $10.80 | $10.94 | $10.06 | $10.07 | $10.07 | 16,007,300 |
| 2024-08-02 | $11.07 | $11.30 | $10.95 | $10.96 | $10.96 | 10,483,200 |
| 2024-08-01 | $11.01 | $11.35 | $11.01 | $11.20 | $11.20 | 14,663,870 |
| 2024-07-31 | $10.69 | $11.22 | $10.37 | $11.12 | $11.12 | 21,885,870 |
| 2024-07-30 | $10.37 | $10.99 | $10.19 | $10.71 | $10.71 | 18,100,690 |
| 2024-07-29 | $10.39 | $10.56 | $10.23 | $10.46 | $10.46 | 7,840,770 |
| 2024-07-26 | $10.40 | $10.49 | $10.26 | $10.33 | $10.33 | 7,678,210 |
| 2024-07-25 | $10.24 | $10.59 | $10.22 | $10.32 | $10.32 | 9,633,400 |
| 2024-07-24 | $10.64 | $11.05 | $10.38 | $10.40 | $10.40 | 13,846,910 |
| 2024-07-23 | $11.22 | $11.23 | $10.70 | $10.72 | $10.72 | 14,204,230 |
| 2024-07-22 | $11.30 | $11.54 | $11.08 | $11.20 | $11.20 | 19,600,620 |
| 2024-07-19 | $10.56 | $11.57 | $10.52 | $11.27 | $11.27 | 27,472,750 |
| 2024-07-18 | $10.36 | $10.77 | $10.23 | $10.63 | $10.63 | 12,275,230 |
| 2024-07-17 | $10.97 | $10.97 | $10.46 | $10.46 | $10.46 | 14,168,050 |
| 2024-07-16 | $10.93 | $11.21 | $10.72 | $10.92 | $10.92 | 22,320,330 |
| 2024-07-15 | $11.59 | $11.59 | $10.79 | $10.95 | $10.95 | 28,549,080 |
| 2024-07-12 | $10.80 | $10.86 | $10.64 | $10.72 | $10.72 | 6,228,340 |
| 2024-07-11 | $10.65 | $10.91 | $10.60 | $10.88 | $10.88 | 9,484,310 |
| 2024-07-10 | $10.45 | $10.70 | $10.32 | $10.50 | $10.50 | 7,238,990 |
| 2024-07-09 | $10.31 | $10.57 | $10.08 | $10.56 | $10.56 | 8,948,800 |
| 2024-07-08 | $10.46 | $10.49 | $10.21 | $10.26 | $10.26 | 6,175,240 |
| 2024-07-05 | $10.42 | $10.60 | $10.23 | $10.54 | $10.54 | 6,315,290 |
| 2024-07-04 | $10.72 | $10.88 | $10.39 | $10.42 | $10.42 | 8,405,420 |
| 2024-07-03 | $10.66 | $10.78 | $10.53 | $10.73 | $10.73 | 7,022,870 |
| 2024-07-02 | $10.80 | $10.86 | $10.61 | $10.66 | $10.66 | 6,272,300 |
| 2024-07-01 | $10.89 | $10.97 | $10.54 | $10.81 | $10.81 | 8,273,300 |
| 2024-06-28 | $10.53 | $11.05 | $10.51 | $10.75 | $10.75 | 9,244,400 |
| 2024-06-27 | $10.85 | $10.93 | $10.52 | $10.59 | $10.59 | 7,191,410 |
| 2024-06-26 | $10.45 | $10.92 | $10.32 | $10.92 | $10.92 | 8,913,970 |
| 2024-06-25 | $10.56 | $10.70 | $10.40 | $10.55 | $10.55 | 7,934,700 |
| 2024-06-24 | $10.90 | $10.97 | $10.53 | $10.57 | $10.57 | 11,863,780 |
| 2024-06-21 | $11.13 | $11.30 | $10.91 | $10.93 | $10.93 | 12,312,710 |
| 2024-06-20 | $11.55 | $11.96 | $11.16 | $11.21 | $11.21 | 17,343,000 |
| 2024-06-19 | $11.54 | $11.68 | $11.38 | $11.64 | $11.64 | 13,261,700 |
| 2024-06-18 | $11.32 | $11.66 | $11.17 | $11.64 | $11.64 | 16,351,080 |
| 2024-06-17 | $11.39 | $11.53 | $11.21 | $11.28 | $11.28 | 12,685,490 |
| 2024-06-14 | $11.50 | $11.79 | $11.31 | $11.51 | $11.51 | 18,835,730 |
| 2024-06-13 | $11.95 | $12.25 | $11.54 | $11.60 | $11.60 | 26,780,650 |
| 2024-06-12 | $12.17 | $12.29 | $11.70 | $11.93 | $11.93 | 32,662,020 |
| 2024-06-11 | $11.33 | $11.93 | $11.20 | $11.76 | $11.76 | 24,443,470 |
| 2024-06-07 | $11.25 | $11.66 | $11.10 | $11.40 | $11.40 | 17,079,100 |
| 2024-06-06 | $11.52 | $11.72 | $10.96 | $11.12 | $11.12 | 17,395,010 |
| 2024-06-05 | $11.66 | $11.90 | $11.45 | $11.50 | $11.50 | 12,293,970 |
| 2024-06-04 | $11.87 | $11.89 | $11.50 | $11.74 | $11.74 | 15,832,520 |
| 2024-06-03 | $11.93 | $12.09 | $11.73 | $11.89 | $11.89 | 18,756,910 |
| 2024-05-31 | $12.10 | $12.19 | $11.95 | $12.03 | $12.03 | 18,458,760 |
| 2024-05-30 | $12.41 | $12.58 | $12.08 | $12.14 | $12.14 | 30,678,010 |
| 2024-05-29 | $12.94 | $13.46 | $12.44 | $12.55 | $12.55 | 45,222,930 |
| 2024-05-28 | $13.32 | $14.10 | $13.12 | $13.19 | $13.19 | 65,634,960 |
| 2024-05-27 | $12.40 | $12.95 | $12.18 | $12.93 | $12.93 | 38,728,100 |
| 2024-05-24 | $12.26 | $12.72 | $12.17 | $12.26 | $12.26 | 26,063,830 |
| 2024-05-23 | $12.65 | $12.89 | $12.20 | $12.28 | $12.28 | 29,379,960 |
| 2024-05-22 | $13.25 | $13.38 | $12.77 | $12.98 | $12.98 | 33,473,850 |
| 2024-05-21 | $13.85 | $14.19 | $13.11 | $13.20 | $13.20 | 43,939,080 |
| 2024-05-20 | $13.15 | $13.88 | $13.15 | $13.72 | $13.72 | 46,142,670 |
| 2024-05-17 | $13.65 | $13.75 | $12.96 | $13.18 | $13.18 | 50,490,920 |
| 2024-05-16 | $13.30 | $14.09 | $13.02 | $13.93 | $13.93 | 50,599,400 |
| 2024-05-15 | $13.50 | $14.07 | $13.36 | $13.82 | $13.82 | 51,295,650 |
| 2024-05-14 | $14.64 | $14.87 | $13.45 | $13.80 | $13.80 | 63,381,640 |
| 2024-05-13 | $14.86 | $15.17 | $14.28 | $14.83 | $14.83 | 56,317,100 |
| 2024-05-10 | $16.73 | $17.08 | $15.13 | $15.60 | $15.60 | 73,085,910 |
| 2024-05-09 | $15.58 | $18.13 | $15.56 | $16.49 | $16.49 | 91,161,040 |
| 2024-05-08 | $14.40 | $16.60 | $14.40 | $16.51 | $16.51 | 85,890,500 |
| 2024-05-07 | $13.95 | $14.85 | $12.94 | $14.40 | $14.40 | 87,619,780 |
| 2024-05-06 | $10.41 | $12.38 | $10.27 | $12.38 | $12.38 | 50,015,200 |
| 2024-04-30 | $9.79 | $10.50 | $9.72 | $10.32 | $10.32 | 31,186,570 |
| 2024-04-29 | $9.86 | $10.25 | $9.70 | $9.89 | $9.89 | 23,463,040 |
| 2024-04-26 | $9.60 | $10.25 | $9.45 | $9.98 | $9.98 | 29,394,610 |
| 2024-04-25 | $9.30 | $9.90 | $9.20 | $9.80 | $9.80 | 28,575,700 |
| 2024-04-24 | $9.22 | $9.36 | $9.11 | $9.35 | $9.35 | 16,571,800 |
| 2024-04-23 | $8.88 | $9.52 | $8.77 | $9.32 | $9.32 | 20,979,980 |
| 2024-04-22 | $9.01 | $9.27 | $8.86 | $9.03 | $9.03 | 15,832,000 |
| 2024-04-19 | $8.65 | $9.40 | $8.49 | $9.22 | $9.22 | 23,513,520 |
| 2024-04-18 | $9.00 | $9.15 | $8.76 | $8.83 | $8.83 | 18,469,620 |
| 2024-04-17 | $8.70 | $9.40 | $8.70 | $9.28 | $9.28 | 22,133,760 |
| 2024-04-16 | $8.48 | $8.88 | $8.00 | $8.61 | $8.61 | 21,916,980 |
| 2024-04-15 | $9.17 | $9.38 | $8.31 | $8.58 | $8.58 | 20,177,890 |
| 2024-04-12 | $8.91 | $9.20 | $8.80 | $9.00 | $9.00 | 17,264,580 |
| 2024-04-11 | $9.22 | $9.43 | $8.85 | $9.08 | $9.08 | 20,471,590 |
| 2024-04-10 | $9.57 | $9.63 | $9.00 | $9.14 | $9.14 | 25,561,760 |
| 2024-04-09 | $9.39 | $10.06 | $9.39 | $9.73 | $9.73 | 29,648,920 |
| 2024-04-08 | $9.60 | $10.30 | $9.43 | $9.53 | $9.53 | 41,493,800 |
| 2024-04-03 | $11.00 | $11.89 | $10.14 | $10.73 | $10.73 | 59,102,050 |
| 2024-04-02 | $8.65 | $10.39 | $8.64 | $10.39 | $10.39 | 19,438,800 |
| 2024-04-01 | $8.33 | $8.82 | $8.33 | $8.66 | $8.66 | 6,016,800 |
| 2024-03-29 | $8.22 | $8.36 | $8.12 | $8.30 | $8.30 | 2,557,810 |
| 2024-03-28 | $7.99 | $8.36 | $7.96 | $8.25 | $8.25 | 3,311,430 |
| 2024-03-27 | $8.28 | $8.39 | $8.01 | $8.05 | $8.05 | 3,307,170 |
| 2024-03-26 | $8.36 | $8.41 | $8.10 | $8.29 | $8.29 | 4,469,180 |
| 2024-03-25 | $8.63 | $8.66 | $8.30 | $8.39 | $8.39 | 4,948,610 |
| 2024-03-22 | $8.73 | $8.76 | $8.47 | $8.58 | $8.58 | 5,388,390 |
| 2024-03-21 | $8.88 | $8.98 | $8.63 | $8.73 | $8.73 | 4,518,020 |
| 2024-03-20 | $8.69 | $8.90 | $8.68 | $8.88 | $8.88 | 4,134,690 |
| 2024-03-19 | $8.58 | $8.83 | $8.58 | $8.69 | $8.69 | 5,267,300 |
| 2024-03-18 | $8.60 | $8.85 | $8.50 | $8.70 | $8.70 | 4,883,130 |
| 2024-03-15 | $8.26 | $8.60 | $8.10 | $8.60 | $8.60 | 6,096,250 |
| 2024-03-14 | $8.35 | $8.58 | $8.13 | $8.25 | $8.25 | 6,462,730 |
| 2024-03-13 | $8.16 | $8.35 | $8.14 | $8.24 | $8.24 | 3,266,440 |
| 2024-03-12 | $8.20 | $8.23 | $8.00 | $8.22 | $8.22 | 4,357,760 |
| 2024-03-11 | $7.90 | $8.17 | $7.82 | $8.15 | $8.15 | 4,683,230 |
| 2024-03-08 | $7.81 | $7.92 | $7.73 | $7.87 | $7.87 | 2,930,310 |
| 2024-03-07 | $7.84 | $8.09 | $7.75 | $7.81 | $7.81 | 4,168,910 |
| 2024-03-06 | $7.66 | $7.89 | $7.58 | $7.82 | $7.82 | 3,465,270 |
| 2024-03-05 | $7.85 | $7.85 | $7.62 | $7.66 | $7.66 | 4,068,700 |
| 2024-03-04 | $8.00 | $8.05 | $7.74 | $7.87 | $7.87 | 5,071,580 |
| 2024-03-01 | $8.01 | $8.17 | $7.85 | $7.96 | $7.96 | 5,684,330 |
| 2024-02-29 | $7.50 | $8.00 | $7.45 | $8.00 | $8.00 | 6,937,520 |
| 2024-02-28 | $8.45 | $8.62 | $7.59 | $7.60 | $7.60 | 10,958,090 |
| 2024-02-27 | $7.83 | $8.56 | $7.67 | $8.45 | $8.45 | 7,827,200 |
| 2024-02-26 | $7.66 | $8.03 | $7.66 | $7.85 | $7.85 | 6,396,010 |
| 2024-02-23 | $7.37 | $7.71 | $7.30 | $7.69 | $7.69 | 7,325,350 |
| 2024-02-22 | $7.15 | $7.57 | $7.10 | $7.41 | $7.41 | 7,731,430 |
| 2024-02-21 | $6.99 | $7.39 | $6.90 | $7.22 | $7.22 | 6,906,160 |
| 2024-02-20 | $6.98 | $7.07 | $6.75 | $7.02 | $7.02 | 5,535,440 |
| 2024-02-19 | $6.89 | $7.45 | $6.75 | $7.02 | $7.02 | 11,706,310 |
| 2024-02-08 | $5.67 | $6.80 | $5.37 | $6.80 | $6.80 | 15,067,380 |
| 2024-02-07 | $6.02 | $6.15 | $5.56 | $5.67 | $5.67 | 10,191,540 |
| 2024-02-06 | $5.69 | $6.23 | $5.48 | $6.02 | $6.02 | 9,207,950 |
| 2024-02-05 | $7.03 | $7.05 | $5.85 | $6.13 | $6.13 | 9,116,700 |
| 2024-02-02 | $7.62 | $7.78 | $6.78 | $7.03 | $7.03 | 6,970,860 |
| 2024-02-01 | $7.60 | $7.81 | $7.38 | $7.68 | $7.68 | 5,026,800 |
| 2024-01-31 | $8.10 | $8.25 | $7.63 | $7.68 | $7.68 | 4,539,320 |
| 2024-01-30 | $8.35 | $8.44 | $8.12 | $8.14 | $8.14 | 2,896,000 |
| 2024-01-29 | $8.96 | $8.96 | $8.36 | $8.37 | $8.37 | 3,629,230 |
| 2024-01-26 | $8.98 | $9.06 | $8.72 | $8.77 | $8.77 | 4,659,070 |
| 2024-01-25 | $8.33 | $8.67 | $8.18 | $8.65 | $8.65 | 3,811,220 |
| 2024-01-24 | $8.27 | $8.46 | $7.97 | $8.25 | $8.25 | 3,601,940 |
| 2024-01-23 | $8.31 | $8.43 | $8.06 | $8.24 | $8.24 | 3,569,760 |
| 2024-01-22 | $9.00 | $9.11 | $8.36 | $8.40 | $8.40 | 3,885,110 |
| 2024-01-19 | $9.19 | $9.30 | $9.02 | $9.02 | $9.02 | 2,556,200 |
| 2024-01-18 | $9.25 | $9.35 | $8.94 | $9.20 | $9.20 | 4,110,370 |
| 2024-01-17 | $9.65 | $9.67 | $9.33 | $9.33 | $9.33 | 2,874,780 |
| 2024-01-16 | $9.71 | $9.79 | $9.48 | $9.63 | $9.63 | 2,338,590 |
| 2024-01-15 | $9.82 | $9.84 | $9.59 | $9.70 | $9.70 | 2,222,050 |
| 2024-01-12 | $9.82 | $10.04 | $9.75 | $9.76 | $9.76 | 2,159,740 |
| 2024-01-11 | $9.66 | $9.88 | $9.56 | $9.82 | $9.82 | 1,944,480 |
| 2024-01-10 | $9.70 | $9.82 | $9.49 | $9.63 | $9.63 | 2,396,440 |
| 2024-01-09 | $9.76 | $9.88 | $9.62 | $9.70 | $9.70 | 2,585,090 |
| 2024-01-08 | $9.90 | $10.01 | $9.75 | $9.75 | $9.75 | 2,583,590 |
| 2024-01-05 | $10.15 | $10.22 | $9.90 | $9.96 | $9.96 | 2,325,240 |
| 2024-01-04 | $10.15 | $10.24 | $10.08 | $10.14 | $10.14 | 2,066,210 |
| 2024-01-03 | $10.13 | $10.28 | $10.13 | $10.20 | $10.20 | 2,667,690 |
| 2024-01-02 | $10.13 | $10.27 | $10.10 | $10.20 | $10.20 | 2,918,920 |
| 2024-01-01 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 0 |
| 2023-12-29 | $9.94 | $10.13 | $9.92 | $10.11 | $10.11 | 2,446,810 |
| 2023-12-28 | $9.63 | $9.98 | $9.52 | $9.94 | $9.94 | 2,766,550 |
| 2023-12-27 | $9.57 | $9.67 | $9.38 | $9.63 | $9.63 | 1,744,180 |
| 2023-12-26 | $9.70 | $9.70 | $9.49 | $9.55 | $9.55 | 1,693,870 |
| 2023-12-25 | $9.70 | $9.71 | $9.55 | $9.67 | $9.67 | 1,769,060 |
| 2023-12-22 | $9.81 | $9.90 | $9.65 | $9.71 | $9.71 | 2,517,460 |
| 2023-12-21 | $9.69 | $9.86 | $9.53 | $9.79 | $9.79 | 2,453,130 |
| 2023-12-20 | $9.81 | $10.02 | $9.74 | $9.74 | $9.74 | 2,017,060 |
| 2023-12-19 | $9.73 | $9.85 | $9.68 | $9.80 | $9.80 | 1,870,400 |
| 2023-12-18 | $9.88 | $9.92 | $9.71 | $9.73 | $9.73 | 2,685,560 |
| 2023-12-15 | $9.89 | $10.01 | $9.86 | $9.89 | $9.89 | 2,302,650 |
| 2023-12-14 | $9.97 | $10.04 | $9.90 | $9.91 | $9.91 | 1,435,000 |
| 2023-12-13 | $10.02 | $10.04 | $9.90 | $9.90 | $9.90 | 1,725,020 |
| 2023-12-12 | $10.04 | $10.10 | $9.98 | $10.04 | $10.04 | 2,224,440 |
| 2023-12-11 | $9.93 | $10.08 | $9.85 | $10.04 | $10.04 | 3,508,040 |
| 2023-12-08 | $10.10 | $10.18 | $9.97 | $10.00 | $10.00 | 2,564,230 |
| 2023-12-07 | $10.18 | $10.24 | $10.04 | $10.10 | $10.10 | 3,269,950 |
| 2023-12-06 | $10.04 | $10.30 | $10.04 | $10.18 | $10.18 | 3,141,000 |
| 2023-12-05 | $10.25 | $10.35 | $10.04 | $10.04 | $10.04 | 2,723,840 |
| 2023-12-04 | $10.25 | $10.33 | $10.19 | $10.30 | $10.30 | 2,524,800 |
| 2023-12-01 | $10.36 | $10.37 | $10.13 | $10.23 | $10.23 | 2,613,050 |
| 2023-11-30 | $10.49 | $10.50 | $10.12 | $10.28 | $10.28 | 3,980,880 |
| 2023-11-29 | $10.50 | $10.62 | $10.39 | $10.42 | $10.42 | 2,304,100 |
| 2023-11-28 | $10.38 | $10.53 | $10.32 | $10.50 | $10.50 | 2,496,530 |
| 2023-11-27 | $10.24 | $10.49 | $10.24 | $10.37 | $10.37 | 3,283,130 |
| 2023-11-24 | $10.55 | $10.59 | $10.35 | $10.44 | $10.44 | 4,370,200 |
| 2023-11-23 | $10.48 | $10.67 | $10.48 | $10.63 | $10.63 | 4,320,540 |
| 2023-11-22 | $10.60 | $10.83 | $10.48 | $10.56 | $10.56 | 7,816,200 |
| 2023-11-21 | $10.80 | $11.11 | $10.66 | $10.70 | $10.70 | 7,614,430 |
| 2023-11-20 | $10.62 | $10.88 | $10.57 | $10.82 | $10.82 | 6,528,210 |
| 2023-11-17 | $10.50 | $10.79 | $10.42 | $10.64 | $10.64 | 5,071,310 |
| 2023-11-16 | $10.60 | $10.76 | $10.47 | $10.56 | $10.56 | 6,366,520 |
| 2023-11-15 | $10.55 | $10.73 | $10.50 | $10.64 | $10.64 | 6,184,790 |
| 2023-11-14 | $10.49 | $10.55 | $10.41 | $10.51 | $10.51 | 3,650,840 |
| 2023-11-13 | $10.48 | $10.55 | $10.37 | $10.50 | $10.50 | 3,489,380 |
| 2023-11-10 | $10.40 | $10.57 | $10.24 | $10.44 | $10.44 | 5,018,010 |
| 2023-11-09 | $10.50 | $10.77 | $10.41 | $10.52 | $10.52 | 8,354,500 |
| 2023-11-08 | $10.50 | $10.60 | $10.33 | $10.43 | $10.43 | 4,021,910 |
| 2023-11-07 | $10.51 | $10.59 | $10.33 | $10.43 | $10.43 | 4,369,430 |
| 2023-11-06 | $10.19 | $10.46 | $10.17 | $10.43 | $10.43 | 5,344,290 |
| 2023-11-03 | $10.10 | $10.29 | $10.10 | $10.19 | $10.19 | 3,149,450 |
| 2023-11-02 | $10.28 | $10.36 | $10.11 | $10.12 | $10.12 | 3,183,480 |
| 2023-11-01 | $10.15 | $10.37 | $10.15 | $10.31 | $10.31 | 3,595,280 |
| 2023-10-31 | $10.20 | $10.38 | $10.12 | $10.28 | $10.28 | 5,777,890 |
| 2023-10-30 | $10.09 | $10.34 | $10.04 | $10.25 | $10.25 | 6,732,620 |
| 2023-10-27 | $9.74 | $10.19 | $9.68 | $10.09 | $10.09 | 8,586,340 |
| 2023-10-26 | $9.62 | $9.73 | $9.50 | $9.66 | $9.66 | 3,305,650 |
| 2023-10-25 | $9.83 | $9.83 | $9.66 | $9.72 | $9.72 | 3,024,950 |
| 2023-10-24 | $9.34 | $9.69 | $9.28 | $9.67 | $9.67 | 4,648,040 |
| 2023-10-23 | $9.44 | $9.48 | $9.21 | $9.24 | $9.24 | 3,826,930 |
| 2023-10-20 | $9.70 | $9.70 | $9.42 | $9.47 | $9.47 | 3,223,300 |
| 2023-10-19 | $9.53 | $9.77 | $9.48 | $9.57 | $9.57 | 3,619,430 |
| 2023-10-18 | $9.89 | $9.89 | $9.56 | $9.58 | $9.58 | 4,253,550 |
| 2023-10-17 | $9.77 | $9.87 | $9.68 | $9.85 | $9.85 | 3,794,000 |
| 2023-10-16 | $9.87 | $9.91 | $9.70 | $9.79 | $9.79 | 4,675,530 |
| 2023-10-13 | $10.05 | $10.05 | $9.88 | $9.93 | $9.93 | 5,751,440 |
| 2023-10-12 | $9.89 | $10.24 | $9.81 | $10.10 | $10.10 | 9,200,310 |
| 2023-10-11 | $10.00 | $10.14 | $9.85 | $9.93 | $9.93 | 5,804,230 |
| 2023-10-10 | $9.66 | $10.07 | $9.65 | $9.93 | $9.93 | 8,253,460 |
| 2023-10-09 | $9.75 | $9.82 | $9.63 | $9.67 | $9.67 | 4,748,600 |
| 2023-09-28 | $9.56 | $9.79 | $9.56 | $9.74 | $9.74 | 6,932,000 |
| 2023-09-27 | $9.78 | $9.86 | $9.52 | $9.52 | $9.52 | 9,429,240 |
| 2023-09-26 | $9.90 | $10.10 | $9.67 | $9.89 | $9.89 | 9,669,460 |
| 2023-09-25 | $9.76 | $10.20 | $9.76 | $10.01 | $10.01 | 10,814,470 |
| 2023-09-22 | $9.80 | $9.90 | $9.61 | $9.87 | $9.87 | 9,387,300 |
| 2023-09-21 | $9.67 | $10.33 | $9.55 | $9.92 | $9.92 | 14,042,040 |
| 2023-09-20 | $9.67 | $9.97 | $9.39 | $9.84 | $9.84 | 15,600,760 |
| 2023-09-19 | $10.17 | $10.18 | $9.73 | $9.78 | $9.78 | 16,600,430 |
| 2023-09-18 | $10.81 | $11.05 | $10.18 | $10.22 | $10.22 | 22,081,140 |
| 2023-09-15 | $10.95 | $11.65 | $10.90 | $11.16 | $11.16 | 25,572,670 |
| 2023-09-14 | $10.89 | $11.66 | $10.40 | $11.48 | $11.48 | 37,986,080 |
| 2023-09-13 | $10.31 | $12.00 | $10.17 | $11.15 | $11.15 | 39,099,500 |
| 2023-09-12 | $10.01 | $10.53 | $9.90 | $10.36 | $10.36 | 14,472,370 |
| 2023-09-11 | $10.01 | $10.84 | $9.90 | $10.29 | $10.29 | 16,848,620 |
| 2023-09-08 | $9.81 | $10.40 | $9.74 | $9.97 | $9.97 | 10,520,490 |
| 2023-09-07 | $10.30 | $10.39 | $9.89 | $9.93 | $9.93 | 14,346,660 |
| 2023-09-06 | $9.98 | $10.94 | $9.88 | $10.55 | $10.55 | 22,213,840 |
| 2023-09-05 | $9.70 | $9.93 | $9.63 | $9.92 | $9.92 | 5,375,600 |
| 2023-09-04 | $9.50 | $9.69 | $9.45 | $9.68 | $9.68 | 3,138,300 |
| 2023-09-01 | $9.47 | $9.56 | $9.34 | $9.49 | $9.49 | 2,492,810 |
| 2023-08-31 | $9.42 | $9.83 | $9.40 | $9.54 | $9.54 | 3,990,420 |
| 2023-08-30 | $9.40 | $9.66 | $9.38 | $9.54 | $9.54 | 3,795,470 |
| 2023-08-29 | $8.91 | $9.44 | $8.83 | $9.44 | $9.44 | 6,915,040 |
| 2023-08-28 | $9.30 | $9.30 | $8.78 | $8.80 | $8.80 | 3,066,140 |
| 2023-08-25 | $8.90 | $9.14 | $8.78 | $8.84 | $8.84 | 2,725,680 |
| 2023-08-24 | $8.94 | $8.97 | $8.72 | $8.88 | $8.88 | 1,515,280 |
| 2023-08-23 | $9.05 | $9.05 | $8.86 | $8.87 | $8.87 | 1,206,230 |
| 2023-08-22 | $9.18 | $9.26 | $8.84 | $9.06 | $9.06 | 2,951,940 |
| 2023-08-21 | $9.23 | $9.37 | $9.12 | $9.16 | $9.16 | 2,251,040 |
| 2023-08-18 | $9.42 | $9.58 | $9.20 | $9.30 | $9.30 | 2,141,110 |
| 2023-08-17 | $9.22 | $9.49 | $9.17 | $9.47 | $9.47 | 2,740,630 |
| 2023-08-16 | $9.30 | $9.37 | $9.22 | $9.22 | $9.22 | 1,280,100 |
| 2023-08-15 | $9.38 | $9.49 | $9.25 | $9.30 | $9.30 | 1,525,970 |
| 2023-08-14 | $9.48 | $9.48 | $9.26 | $9.41 | $9.41 | 2,281,800 |
| 2023-08-11 | $9.83 | $9.83 | $9.45 | $9.50 | $9.50 | 2,761,830 |
| 2023-08-10 | $9.62 | $9.92 | $9.55 | $9.77 | $9.77 | 3,451,830 |
| 2023-08-09 | $9.70 | $9.74 | $9.62 | $9.62 | $9.62 | 1,522,480 |
| 2023-08-08 | $9.76 | $9.80 | $9.60 | $9.80 | $9.80 | 2,221,830 |
| 2023-08-07 | $9.98 | $9.98 | $9.70 | $9.73 | $9.73 | 3,204,300 |
| 2023-08-04 | $10.04 | $10.10 | $9.86 | $9.90 | $9.90 | 3,990,560 |
| 2023-08-03 | $10.05 | $10.27 | $9.94 | $10.01 | $10.01 | 5,255,500 |
| 2023-08-02 | $9.94 | $10.14 | $9.90 | $10.08 | $10.08 | 3,339,310 |
| 2023-08-01 | $10.08 | $10.08 | $9.86 | $9.94 | $9.94 | 2,460,290 |
| 2023-07-31 | $9.88 | $10.10 | $9.83 | $10.04 | $10.04 | 3,819,870 |
| 2023-07-28 | $9.83 | $9.90 | $9.63 | $9.86 | $9.86 | 2,696,700 |
| 2023-07-27 | $10.09 | $10.09 | $9.83 | $9.86 | $9.86 | 3,203,330 |
| 2023-07-26 | $10.04 | $10.11 | $9.93 | $10.09 | $10.09 | 3,117,140 |
| 2023-07-25 | $9.82 | $10.10 | $9.80 | $10.04 | $10.04 | 4,670,460 |
| 2023-07-24 | $9.75 | $10.10 | $9.72 | $9.77 | $9.77 | 3,768,730 |
| 2023-07-21 | $9.94 | $9.97 | $9.77 | $9.77 | $9.77 | 2,201,230 |
| 2023-07-20 | $9.96 | $10.15 | $9.86 | $9.88 | $9.88 | 3,143,330 |
| 2023-07-19 | $10.02 | $10.15 | $9.85 | $9.92 | $9.92 | 3,010,120 |
| 2023-07-18 | $9.82 | $10.19 | $9.73 | $10.02 | $10.02 | 4,397,980 |
| 2023-07-17 | $9.82 | $9.93 | $9.71 | $9.77 | $9.77 | 2,235,490 |
| 2023-07-14 | $9.95 | $10.12 | $9.86 | $9.93 | $9.93 | 2,214,430 |
| 2023-07-13 | $9.81 | $9.95 | $9.81 | $9.91 | $9.91 | 1,608,890 |
| 2023-07-12 | $9.94 | $10.00 | $9.79 | $9.85 | $9.85 | 1,832,930 |
| 2023-07-11 | $9.94 | $9.98 | $9.78 | $9.95 | $9.95 | 1,316,030 |
| 2023-07-10 | $9.85 | $9.98 | $9.81 | $9.93 | $9.93 | 2,206,850 |
| 2023-07-07 | $9.89 | $9.95 | $9.79 | $9.85 | $9.85 | 1,951,260 |
| 2023-07-06 | $9.94 | $10.03 | $9.88 | $9.96 | $9.96 | 2,076,080 |
| 2023-07-05 | $10.00 | $10.06 | $9.93 | $9.98 | $9.98 | 1,930,080 |
| 2023-07-04 | $10.01 | $10.11 | $9.95 | $10.00 | $10.00 | 2,753,300 |
| 2023-07-03 | $9.95 | $10.20 | $9.95 | $10.00 | $10.00 | 4,930,200 |
| 2023-06-30 | $9.61 | $10.17 | $9.59 | $9.93 | $9.93 | 6,243,770 |
| 2023-06-29 | $9.52 | $9.70 | $9.48 | $9.58 | $9.58 | 1,791,160 |
| 2023-06-28 | $9.58 | $9.59 | $9.42 | $9.52 | $9.52 | 2,149,520 |
| 2023-06-27 | $9.28 | $9.60 | $9.18 | $9.58 | $9.58 | 2,810,010 |
| 2023-06-26 | $9.46 | $9.50 | $9.26 | $9.31 | $9.31 | 2,724,180 |
| 2023-06-21 | $9.59 | $9.74 | $9.45 | $9.45 | $9.45 | 2,470,530 |
| 2023-06-20 | $9.76 | $9.83 | $9.60 | $9.61 | $9.61 | 2,345,990 |
| 2023-06-19 | $9.84 | $9.93 | $9.65 | $9.75 | $9.75 | 2,373,990 |
| 2023-06-16 | $9.88 | $9.89 | $9.80 | $9.82 | $9.82 | 1,625,330 |
| 2023-06-15 | $9.73 | $9.89 | $9.65 | $9.84 | $9.84 | 1,941,290 |
| 2023-06-14 | $9.80 | $9.80 | $9.62 | $9.73 | $9.73 | 1,431,060 |
| 2023-06-13 | $9.72 | $9.85 | $9.70 | $9.74 | $9.74 | 1,691,210 |
| 2023-06-12 | $9.63 | $9.83 | $9.49 | $9.77 | $9.77 | 2,533,170 |
| 2023-06-09 | $9.67 | $9.69 | $9.45 | $9.56 | $9.56 | 2,968,660 |
| 2023-06-08 | $9.76 | $9.92 | $9.64 | $9.64 | $9.64 | 2,588,140 |
| 2023-06-07 | $9.91 | $9.98 | $9.78 | $9.81 | $9.81 | 2,599,270 |
| 2023-06-06 | $10.19 | $10.25 | $9.89 | $9.91 | $9.91 | 2,851,380 |
| 2023-06-05 | $10.35 | $10.38 | $10.15 | $10.21 | $10.21 | 2,023,730 |
| 2023-06-02 | $10.12 | $10.30 | $10.10 | $10.26 | $10.26 | 2,562,670 |
| 2023-06-01 | $9.94 | $10.18 | $9.84 | $10.10 | $10.10 | 2,825,520 |
| 2023-05-31 | $9.95 | $10.03 | $9.90 | $9.92 | $9.92 | 2,063,240 |
| 2023-05-30 | $9.94 | $10.06 | $9.87 | $10.03 | $10.03 | 2,624,450 |
| 2023-05-29 | $10.15 | $10.16 | $9.98 | $10.00 | $10.00 | 2,746,620 |
| 2023-05-26 | $10.35 | $10.35 | $10.01 | $10.15 | $10.15 | 3,202,710 |
| 2023-05-25 | $10.43 | $10.54 | $10.21 | $10.32 | $10.32 | 3,837,270 |
| 2023-05-24 | $10.28 | $10.58 | $10.20 | $10.46 | $10.46 | 5,346,690 |
| 2023-05-23 | $10.37 | $10.47 | $10.28 | $10.32 | $10.32 | 2,778,100 |
| 2023-05-22 | $10.20 | $10.43 | $10.15 | $10.41 | $10.41 | 3,855,260 |
| 2023-05-19 | $10.07 | $10.30 | $10.02 | $10.19 | $10.19 | 2,703,100 |
| 2023-05-18 | $10.13 | $10.17 | $10.03 | $10.06 | $10.06 | 1,945,220 |
| 2023-05-17 | $9.94 | $10.15 | $9.93 | $10.15 | $10.15 | 2,942,200 |
| 2023-05-16 | $9.98 | $10.17 | $9.80 | $10.01 | $10.01 | 3,627,900 |
| 2023-05-15 | $10.02 | $10.20 | $9.90 | $10.02 | $10.02 | 4,910,460 |
| 2023-05-12 | $10.22 | $10.37 | $9.99 | $10.03 | $10.03 | 2,680,470 |
| 2023-05-11 | $10.14 | $10.25 | $10.07 | $10.22 | $10.22 | 2,372,420 |
| 2023-05-10 | $9.93 | $10.23 | $9.87 | $10.09 | $10.09 | 3,065,790 |
| 2023-05-09 | $10.17 | $10.17 | $9.92 | $9.96 | $9.96 | 3,859,820 |
| 2023-05-08 | $10.04 | $10.20 | $10.02 | $10.17 | $10.17 | 2,202,690 |
| 2023-05-05 | $10.22 | $10.30 | $10.02 | $10.04 | $10.04 | 2,643,270 |
| 2023-05-04 | $10.19 | $10.35 | $10.10 | $10.22 | $10.22 | 2,700,810 |
| 2023-05-03 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 0 |
| 2023-05-02 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 0 |
| 2023-04-28 | $10.01 | $10.20 | $10.01 | $10.19 | $10.19 | 2,388,140 |
| 2023-04-27 | $10.00 | $10.20 | $9.99 | $10.07 | $10.07 | 2,608,060 |
| 2023-04-26 | $9.66 | $10.13 | $9.66 | $10.09 | $10.09 | 4,102,490 |
| 2023-04-25 | $10.06 | $10.20 | $9.72 | $9.92 | $9.92 | 5,954,750 |
| 2023-04-24 | $10.15 | $10.30 | $9.99 | $10.19 | $10.19 | 3,509,460 |
| 2023-04-21 | $10.52 | $10.58 | $10.18 | $10.18 | $10.18 | 6,085,770 |
| 2023-04-20 | $11.00 | $11.00 | $10.06 | $10.52 | $10.52 | 11,637,830 |
| 2023-04-19 | $11.25 | $11.27 | $11.06 | $11.15 | $11.15 | 2,838,300 |
| 2023-04-18 | $11.36 | $11.36 | $11.18 | $11.25 | $11.25 | 3,822,940 |
| 2023-04-17 | $11.40 | $11.58 | $11.38 | $11.50 | $11.50 | 2,898,000 |
| 2023-04-14 | $11.36 | $11.47 | $11.34 | $11.42 | $11.42 | 2,692,530 |
| 2023-04-13 | $11.67 | $11.67 | $11.35 | $11.35 | $11.35 | 4,439,100 |
| 2023-04-12 | $11.62 | $11.69 | $11.40 | $11.67 | $11.67 | 5,863,430 |
| 2023-04-11 | $11.95 | $11.95 | $11.60 | $11.62 | $11.62 | 5,928,790 |
| 2023-04-10 | $12.14 | $12.25 | $11.90 | $11.90 | $11.90 | 5,557,610 |
| 2023-04-07 | $12.43 | $12.45 | $12.15 | $12.18 | $12.18 | 6,509,990 |
| 2023-04-06 | $12.22 | $12.45 | $12.11 | $12.45 | $12.45 | 5,966,440 |
| 2023-04-05 | $12.18 | $12.18 | $12.18 | $12.18 | $12.18 | 0 |
| 2023-04-04 | $12.34 | $12.50 | $12.11 | $12.18 | $12.18 | 6,004,630 |
| 2023-04-03 | $12.17 | $12.48 | $12.08 | $12.39 | $12.39 | 6,329,360 |
| 2023-03-31 | $11.96 | $12.47 | $11.93 | $12.17 | $12.17 | 5,826,590 |
| 2023-03-30 | $12.19 | $12.21 | $11.85 | $12.00 | $12.00 | 4,355,740 |
| 2023-03-29 | $12.13 | $12.29 | $12.13 | $12.17 | $12.17 | 3,768,830 |
| 2023-03-28 | $12.55 | $12.58 | $12.16 | $12.17 | $12.17 | 6,508,190 |
| 2023-03-27 | $12.31 | $12.72 | $12.20 | $12.62 | $12.62 | 8,054,110 |
| 2023-03-24 | $12.36 | $12.43 | $12.25 | $12.25 | $12.25 | 4,880,260 |
| 2023-03-23 | $12.19 | $12.37 | $12.09 | $12.35 | $12.35 | 4,893,710 |
| 2023-03-22 | $12.22 | $12.39 | $12.18 | $12.27 | $12.27 | 3,982,360 |
| 2023-03-21 | $12.38 | $12.50 | $12.26 | $12.32 | $12.32 | 4,162,020 |
| 2023-03-20 | $12.11 | $12.31 | $11.95 | $12.22 | $12.22 | 4,931,990 |
| 2023-03-17 | $12.27 | $12.31 | $12.00 | $12.10 | $12.10 | 7,220,010 |
| 2023-03-16 | $12.90 | $12.90 | $12.16 | $12.18 | $12.18 | 13,583,320 |
| 2023-03-15 | $13.33 | $13.49 | $13.01 | $13.11 | $13.11 | 8,617,460 |
| 2023-03-14 | $13.09 | $13.23 | $12.75 | $13.23 | $13.23 | 10,392,130 |
| 2023-03-13 | $13.10 | $13.29 | $12.92 | $13.04 | $13.04 | 7,996,870 |
| 2023-03-10 | $13.55 | $13.70 | $13.20 | $13.20 | $13.20 | 12,994,510 |
| 2023-03-09 | $13.34 | $13.85 | $13.15 | $13.83 | $13.83 | 18,144,270 |
| 2023-03-08 | $12.72 | $13.30 | $12.66 | $13.17 | $13.17 | 8,539,900 |
| 2023-03-07 | $13.04 | $13.25 | $12.75 | $12.75 | $12.75 | 6,448,790 |
| 2023-03-06 | $13.49 | $13.73 | $13.07 | $13.10 | $13.10 | 10,192,510 |
| 2023-03-03 | $13.58 | $13.95 | $13.42 | $13.63 | $13.63 | 12,554,560 |
| 2023-03-02 | $13.40 | $13.66 | $13.36 | $13.43 | $13.43 | 6,605,040 |
| 2023-03-01 | $12.93 | $13.75 | $12.86 | $13.55 | $13.55 | 15,908,140 |
| 2023-02-28 | $12.83 | $12.98 | $12.74 | $12.93 | $12.93 | 3,732,440 |
| 2023-02-27 | $12.98 | $13.07 | $12.79 | $12.86 | $12.86 | 5,558,680 |
| 2023-02-24 | $13.25 | $13.30 | $12.95 | $13.09 | $13.09 | 5,843,420 |
| 2023-02-23 | $13.16 | $13.29 | $13.11 | $13.24 | $13.24 | 4,894,650 |
| 2023-02-22 | $13.28 | $13.35 | $13.13 | $13.19 | $13.19 | 7,298,170 |
| 2023-02-21 | $13.69 | $13.78 | $13.29 | $13.40 | $13.40 | 13,855,270 |
| 2023-02-20 | $13.36 | $13.68 | $13.16 | $13.66 | $13.66 | 11,895,620 |
| 2023-02-17 | $13.46 | $13.67 | $13.30 | $13.36 | $13.36 | 11,811,460 |
| 2023-02-16 | $13.86 | $14.07 | $13.33 | $13.46 | $13.46 | 18,791,320 |
| 2023-02-15 | $13.76 | $13.97 | $13.69 | $13.79 | $13.79 | 13,452,200 |
| 2023-02-14 | $14.20 | $14.39 | $13.76 | $13.83 | $13.83 | 19,819,550 |
| 2023-02-13 | $14.55 | $14.64 | $14.10 | $14.27 | $14.27 | 18,639,220 |
| 2023-02-10 | $14.35 | $15.05 | $14.20 | $14.62 | $14.62 | 19,656,080 |
| 2023-02-09 | $14.90 | $15.15 | $14.50 | $14.74 | $14.74 | 25,023,710 |
| 2023-02-08 | $14.15 | $15.60 | $14.01 | $14.87 | $14.87 | 42,043,990 |
| 2023-02-07 | $13.35 | $14.45 | $13.33 | $14.41 | $14.41 | 28,435,380 |
| 2023-02-06 | $14.05 | $14.06 | $13.30 | $13.60 | $13.60 | 22,504,010 |
| 2023-02-03 | $14.53 | $14.88 | $13.56 | $14.25 | $14.25 | 35,585,090 |
| 2023-02-02 | $13.45 | $13.92 | $13.11 | $13.92 | $13.92 | 17,248,790 |
| 2023-02-01 | $12.68 | $13.50 | $12.61 | $13.40 | $13.40 | 15,629,600 |
| 2023-01-31 | $12.36 | $12.68 | $12.27 | $12.68 | $12.68 | 7,439,320 |
| 2023-01-30 | $12.93 | $12.97 | $12.52 | $12.55 | $12.55 | 9,004,970 |
| 2023-01-20 | $12.37 | $12.52 | $12.31 | $12.48 | $12.48 | 4,866,100 |
| 2023-01-19 | $12.16 | $12.41 | $12.11 | $12.29 | $12.29 | 4,686,510 |
| 2023-01-18 | $12.16 | $12.30 | $12.02 | $12.21 | $12.21 | 4,835,040 |
| 2023-01-17 | $12.00 | $12.38 | $12.00 | $12.10 | $12.10 | 5,308,630 |
| 2023-01-16 | $11.88 | $12.10 | $11.78 | $12.00 | $12.00 | 4,270,050 |
| 2023-01-13 | $11.91 | $12.10 | $11.74 | $11.87 | $11.87 | 4,172,630 |
| 2023-01-12 | $12.00 | $12.13 | $11.84 | $11.87 | $11.87 | 4,714,120 |
| 2023-01-11 | $12.27 | $12.39 | $11.95 | $11.99 | $11.99 | 6,556,740 |
| 2023-01-10 | $12.25 | $12.37 | $12.06 | $12.23 | $12.23 | 5,642,790 |
| 2023-01-09 | $12.38 | $12.70 | $12.20 | $12.34 | $12.34 | 8,054,860 |
| 2023-01-06 | $12.16 | $12.55 | $12.15 | $12.30 | $12.30 | 8,749,040 |
| 2023-01-05 | $12.00 | $12.35 | $11.85 | $12.25 | $12.25 | 7,403,210 |
| 2023-01-04 | $12.14 | $12.26 | $11.86 | $12.00 | $12.00 | 5,210,520 |
| 2023-01-03 | $11.80 | $12.21 | $11.79 | $12.19 | $12.19 | 5,388,370 |
| 2023-01-02 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 0 |
| 2022-12-30 | $12.08 | $12.22 | $11.88 | $11.90 | $11.90 | 5,217,640 |
| 2022-12-29 | $12.06 | $12.36 | $12.00 | $12.09 | $12.09 | 5,952,090 |
| 2022-12-28 | $12.38 | $12.49 | $11.92 | $11.98 | $11.98 | 10,419,020 |
| 2022-12-27 | $12.30 | $12.68 | $12.19 | $12.61 | $12.61 | 12,310,410 |
| 2022-12-26 | $11.88 | $12.37 | $11.72 | $12.29 | $12.29 | 8,253,980 |
| 2022-12-23 | $11.95 | $12.07 | $11.61 | $11.71 | $11.71 | 7,371,720 |
| 2022-12-22 | $12.54 | $12.54 | $11.98 | $12.01 | $12.01 | 7,019,440 |
| 2022-12-21 | $12.75 | $12.78 | $12.16 | $12.45 | $12.45 | 7,129,450 |
| 2022-12-20 | $12.70 | $12.76 | $12.45 | $12.52 | $12.52 | 9,142,040 |
| 2022-12-19 | $12.77 | $13.23 | $12.75 | $12.86 | $12.86 | 7,613,510 |
| 2022-12-16 | $13.43 | $13.44 | $12.80 | $12.89 | $12.89 | 10,396,880 |
| 2022-12-15 | $13.43 | $13.70 | $13.14 | $13.54 | $13.54 | 10,427,460 |
| 2022-12-14 | $13.25 | $13.56 | $13.16 | $13.42 | $13.42 | 10,450,390 |
| 2022-12-13 | $13.55 | $13.70 | $13.15 | $13.21 | $13.21 | 9,406,520 |
| 2022-12-12 | $13.60 | $13.60 | $13.14 | $13.51 | $13.51 | 14,085,860 |
| 2022-12-09 | $14.07 | $14.52 | $13.66 | $13.71 | $13.71 | 19,960,910 |
| 2022-12-08 | $14.31 | $14.57 | $13.87 | $14.07 | $14.07 | 19,252,950 |
| 2022-12-07 | $15.41 | $15.98 | $14.24 | $14.50 | $14.50 | 31,913,490 |
| 2022-12-06 | $15.00 | $16.00 | $14.90 | $15.50 | $15.50 | 24,783,010 |
| 2022-12-05 | $14.96 | $15.60 | $14.93 | $15.36 | $15.36 | 22,452,540 |
| 2022-12-01 | $14.65 | $15.95 | $13.61 | $14.12 | $14.12 | 51,398,210 |
| 2022-11-30 | $14.61 | $15.30 | $14.15 | $14.86 | $14.86 | 24,174,460 |
| 2022-11-29 | $14.30 | $14.59 | $14.07 | $14.22 | $14.22 | 16,517,520 |
| 2022-11-28 | $13.60 | $14.58 | $13.35 | $14.57 | $14.57 | 24,450,290 |
| 2022-11-25 | $13.60 | $14.22 | $13.37 | $13.96 | $13.96 | 24,934,130 |
| 2022-11-24 | $12.75 | $14.35 | $12.63 | $13.59 | $13.59 | 32,045,250 |
| 2022-11-23 | $12.41 | $13.20 | $12.38 | $12.94 | $12.94 | 21,658,030 |
| 2022-11-22 | $12.70 | $13.06 | $12.36 | $12.40 | $12.40 | 14,064,440 |
| 2022-11-21 | $11.85 | $12.88 | $11.70 | $12.76 | $12.76 | 19,828,260 |
| 2022-11-18 | $12.03 | $12.33 | $11.82 | $11.85 | $11.85 | 10,093,510 |
| 2022-11-17 | $12.56 | $12.56 | $11.83 | $12.08 | $12.08 | 15,207,660 |
| 2022-11-16 | $12.95 | $13.14 | $12.39 | $12.48 | $12.48 | 18,413,230 |
| 2022-11-15 | $11.22 | $13.33 | $11.22 | $12.96 | $12.96 | 25,946,090 |
| 2022-11-14 | $11.14 | $11.39 | $11.11 | $11.33 | $11.33 | 5,044,480 |
| 2022-11-11 | $11.80 | $11.90 | $11.15 | $11.18 | $11.18 | 7,632,850 |
| 2022-11-10 | $11.28 | $11.46 | $11.24 | $11.31 | $11.31 | 4,981,510 |
| 2022-11-09 | $11.24 | $11.68 | $11.20 | $11.40 | $11.40 | 6,742,200 |
| 2022-11-08 | $11.45 | $11.49 | $11.11 | $11.25 | $11.25 | 6,826,200 |
| 2022-11-07 | $11.00 | $11.55 | $10.95 | $11.44 | $11.44 | 12,207,560 |
| 2022-11-04 | $10.63 | $11.44 | $10.58 | $11.06 | $11.06 | 12,290,030 |
| 2022-11-03 | $10.42 | $10.63 | $10.31 | $10.61 | $10.61 | 5,163,850 |
| 2022-11-02 | $10.35 | $10.62 | $10.33 | $10.48 | $10.48 | 5,181,790 |
| 2022-11-01 | $10.21 | $10.45 | $10.11 | $10.42 | $10.42 | 4,334,580 |
| 2022-10-31 | $10.11 | $10.37 | $10.09 | $10.18 | $10.18 | 4,572,260 |
| 2022-10-28 | $10.80 | $10.86 | $10.09 | $10.19 | $10.19 | 9,003,460 |
| 2022-10-27 | $11.13 | $11.35 | $10.85 | $10.86 | $10.86 | 7,295,900 |
| 2022-10-26 | $10.99 | $11.30 | $10.73 | $11.15 | $11.15 | 8,893,680 |
| 2022-10-25 | $11.09 | $11.52 | $10.90 | $11.22 | $11.22 | 8,899,890 |
| 2022-10-24 | $11.55 | $11.95 | $11.32 | $11.35 | $11.35 | 10,134,170 |
| 2022-10-21 | $11.50 | $11.58 | $11.27 | $11.40 | $11.40 | 6,445,700 |
| 2022-10-20 | $11.59 | $11.78 | $11.35 | $11.48 | $11.48 | 9,339,230 |
| 2022-10-19 | $11.75 | $12.25 | $11.65 | $11.66 | $11.66 | 12,079,630 |
| 2022-10-18 | $11.79 | $12.15 | $11.56 | $11.91 | $11.91 | 14,751,020 |
| 2022-10-17 | $11.57 | $11.76 | $11.43 | $11.69 | $11.69 | 8,495,360 |
| 2022-10-14 | $11.59 | $12.04 | $11.37 | $11.74 | $11.74 | 14,204,720 |
| 2022-10-13 | $11.28 | $11.80 | $11.18 | $11.52 | $11.52 | 9,901,710 |
| 2022-10-12 | $11.00 | $11.42 | $10.70 | $11.41 | $11.41 | 10,776,390 |
| 2022-10-11 | $10.72 | $11.17 | $10.62 | $11.12 | $11.12 | 10,888,590 |
| 2022-10-10 | $11.40 | $11.42 | $10.75 | $10.79 | $10.79 | 7,874,000 |
| 2022-09-30 | $11.52 | $12.00 | $11.25 | $11.25 | $11.25 | 8,935,080 |
| 2022-09-29 | $12.15 | $12.15 | $11.49 | $11.69 | $11.69 | 12,754,400 |
| 2022-09-28 | $12.80 | $12.86 | $11.88 | $11.91 | $11.91 | 20,074,010 |
| 2022-09-27 | $12.61 | $13.39 | $12.51 | $12.86 | $12.86 | 19,436,370 |
| 2022-09-26 | $12.23 | $13.13 | $12.16 | $12.56 | $12.56 | 20,285,000 |
| 2022-09-23 | $13.02 | $13.40 | $12.53 | $12.67 | $12.67 | 22,747,240 |
| 2022-09-22 | $13.31 | $14.06 | $12.89 | $12.91 | $12.91 | 28,293,510 |
| 2022-09-21 | $12.43 | $14.40 | $12.43 | $13.50 | $13.50 | 37,533,200 |
| 2022-09-20 | $12.00 | $12.96 | $11.91 | $12.71 | $12.71 | 27,814,240 |
| 2022-09-19 | $12.60 | $12.60 | $11.76 | $12.44 | $12.44 | 28,451,420 |
| 2022-09-16 | $10.58 | $10.72 | $10.40 | $10.50 | $10.50 | 3,339,730 |
| 2022-09-15 | $11.11 | $11.13 | $10.39 | $10.58 | $10.58 | 6,016,010 |
| 2022-09-14 | $11.02 | $11.14 | $10.90 | $11.03 | $11.03 | 3,208,200 |
| 2022-09-13 | $11.16 | $11.34 | $11.13 | $11.19 | $11.19 | 3,106,150 |
| 2022-09-12 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 0 |
| 2022-09-09 | $11.07 | $11.19 | $10.85 | $11.15 | $11.15 | 4,510,050 |
| 2022-09-08 | $11.47 | $11.54 | $11.08 | $11.11 | $11.11 | 6,266,330 |
| 2022-09-07 | $11.39 | $11.65 | $11.36 | $11.47 | $11.47 | 8,172,970 |
| 2022-09-06 | $11.29 | $11.45 | $11.16 | $11.39 | $11.39 | 5,819,980 |
| 2022-09-05 | $11.40 | $11.54 | $11.13 | $11.25 | $11.25 | 5,300,960 |
| 2022-09-02 | $11.26 | $11.45 | $11.15 | $11.40 | $11.40 | 4,809,540 |
| 2022-09-01 | $11.27 | $11.43 | $11.11 | $11.18 | $11.18 | 5,460,680 |
| 2022-08-31 | $11.88 | $11.88 | $11.11 | $11.15 | $11.15 | 10,188,190 |
| 2022-08-30 | $12.45 | $12.45 | $11.81 | $11.94 | $11.94 | 9,385,490 |
| 2022-08-29 | $12.37 | $12.66 | $12.26 | $12.40 | $12.40 | 6,657,360 |
| 2022-08-26 | $12.92 | $13.22 | $12.41 | $12.41 | $12.41 | 10,657,240 |
| 2022-08-25 | $13.40 | $13.66 | $12.93 | $13.10 | $13.10 | 10,084,070 |
| 2022-08-24 | $14.25 | $14.59 | $13.17 | $13.42 | $13.42 | 18,613,990 |
| 2022-08-23 | $13.79 | $14.76 | $13.68 | $14.48 | $14.48 | 16,068,060 |
| 2022-08-22 | $14.30 | $14.40 | $13.58 | $13.79 | $13.79 | 14,015,700 |
| 2022-08-19 | $15.11 | $15.50 | $14.16 | $14.27 | $14.27 | 23,068,440 |
| 2022-08-18 | $14.87 | $15.95 | $14.48 | $15.56 | $15.56 | 37,995,630 |
| 2022-08-17 | $14.72 | $15.96 | $14.42 | $15.24 | $15.24 | 36,502,070 |
| 2022-08-16 | $15.39 | $15.60 | $14.53 | $14.75 | $14.75 | 29,113,980 |
| 2022-08-15 | $15.68 | $15.94 | $14.50 | $15.28 | $15.28 | 28,974,280 |
| 2022-08-12 | $14.79 | $16.35 | $14.00 | $16.08 | $16.08 | 49,097,300 |
| 2022-08-11 | $12.51 | $14.60 | $12.47 | $13.87 | $13.87 | 35,817,590 |
| 2022-08-10 | $12.23 | $12.34 | $12.12 | $12.29 | $12.29 | 6,116,870 |
| 2022-08-09 | $12.20 | $12.38 | $12.03 | $12.23 | $12.23 | 8,424,060 |
| 2022-08-08 | $12.46 | $12.83 | $12.32 | $12.38 | $12.38 | 9,978,610 |
| 2022-08-05 | $12.16 | $12.58 | $12.04 | $12.50 | $12.50 | 11,040,510 |
| 2022-08-04 | $12.33 | $12.88 | $12.12 | $12.20 | $12.20 | 13,679,310 |
| 2022-08-03 | $11.75 | $12.53 | $11.75 | $12.40 | $12.40 | 15,362,480 |
| 2022-08-02 | $11.85 | $12.36 | $11.35 | $11.89 | $11.89 | 14,516,980 |
| 2022-08-01 | $11.46 | $12.10 | $11.34 | $11.96 | $11.96 | 8,701,440 |
| 2022-07-29 | $11.75 | $11.90 | $11.45 | $11.46 | $11.46 | 5,212,300 |
| 2022-07-28 | $11.66 | $12.04 | $11.63 | $11.77 | $11.77 | 7,175,280 |
| 2022-07-27 | $11.61 | $11.76 | $11.54 | $11.58 | $11.58 | 3,853,890 |
| 2022-07-26 | $11.86 | $11.95 | $11.53 | $11.66 | $11.66 | 5,328,090 |
| 2022-07-25 | $11.35 | $12.02 | $11.19 | $11.95 | $11.95 | 10,142,280 |
| 2022-07-22 | $11.40 | $11.53 | $11.15 | $11.28 | $11.28 | 3,383,280 |
| 2022-07-21 | $11.58 | $11.67 | $11.38 | $11.38 | $11.38 | 4,251,450 |
| 2022-07-20 | $11.72 | $11.84 | $11.43 | $11.53 | $11.53 | 6,350,410 |
| 2022-07-19 | $11.93 | $11.93 | $11.56 | $11.72 | $11.72 | 6,225,990 |
| 2022-07-18 | $11.55 | $12.20 | $11.36 | $11.92 | $11.92 | 10,279,020 |
| 2022-07-15 | $11.17 | $11.80 | $10.93 | $11.64 | $11.64 | 10,370,650 |
| 2022-07-14 | $11.17 | $11.45 | $11.02 | $11.19 | $11.19 | 4,932,470 |
| 2022-07-13 | $11.00 | $11.21 | $10.91 | $11.18 | $11.18 | 3,802,700 |
| 2022-07-12 | $11.48 | $11.48 | $10.98 | $11.00 | $11.00 | 6,159,090 |
| 2022-07-11 | $11.56 | $11.59 | $11.25 | $11.51 | $11.51 | 5,040,010 |
| 2022-07-08 | $11.60 | $11.72 | $11.36 | $11.46 | $11.46 | 8,606,610 |
| 2022-07-07 | $12.30 | $12.45 | $11.61 | $11.66 | $11.66 | 13,865,210 |
| 2022-07-06 | $12.48 | $12.48 | $12.02 | $12.37 | $12.37 | 9,230,060 |
| 2022-07-05 | $12.82 | $12.96 | $12.20 | $12.47 | $12.47 | 15,690,630 |
| 2022-07-04 | $12.63 | $13.55 | $12.30 | $13.10 | $13.10 | 23,497,200 |
| 2022-07-01 | $12.25 | $13.02 | $12.10 | $12.72 | $12.72 | 19,429,360 |
| 2022-06-30 | $12.00 | $12.56 | $11.94 | $12.46 | $12.46 | 19,513,840 |
| 2022-06-29 | $11.95 | $13.50 | $11.85 | $12.66 | $12.66 | 35,564,140 |
| 2022-06-28 | $10.23 | $12.31 | $10.23 | $12.31 | $12.31 | 24,255,390 |
| 2022-06-27 | $10.24 | $10.30 | $10.16 | $10.26 | $10.26 | 1,946,640 |
| 2022-06-24 | $10.04 | $10.22 | $10.01 | $10.20 | $10.20 | 1,965,710 |
| 2022-06-23 | $9.96 | $10.11 | $9.91 | $10.09 | $10.09 | 1,816,320 |
| 2022-06-22 | $10.12 | $10.18 | $9.97 | $9.97 | $9.97 | 1,693,120 |
| 2022-06-21 | $10.18 | $10.23 | $9.99 | $10.08 | $10.08 | 2,058,330 |
| 2022-06-20 | $10.17 | $10.31 | $10.10 | $10.18 | $10.18 | 1,564,160 |
| 2022-06-17 | $10.12 | $10.19 | $10.01 | $10.18 | $10.18 | 1,584,170 |
| 2022-06-16 | $10.28 | $10.28 | $10.07 | $10.12 | $10.12 | 1,500,840 |
| 2022-06-15 | $10.29 | $10.34 | $10.13 | $10.15 | $10.15 | 2,364,830 |
| 2022-06-14 | $10.14 | $10.27 | $9.95 | $10.25 | $10.25 | 1,996,580 |
| 2022-06-13 | $10.19 | $10.32 | $9.95 | $10.22 | $10.22 | 2,142,370 |
| 2022-06-10 | $9.96 | $10.26 | $9.89 | $10.23 | $10.23 | 2,659,910 |
| 2022-06-09 | $10.30 | $10.30 | $9.90 | $9.97 | $9.97 | 2,531,230 |
| 2022-06-08 | $10.43 | $10.45 | $10.13 | $10.29 | $10.29 | 4,023,610 |
| 2022-06-07 | $10.10 | $10.50 | $9.96 | $10.41 | $10.41 | 5,595,410 |
| 2022-06-06 | $9.89 | $10.08 | $9.80 | $10.05 | $10.05 | 2,692,880 |
| 2022-06-02 | $9.88 | $9.88 | $9.71 | $9.83 | $9.83 | 1,610,090 |
| 2022-06-01 | $9.64 | $9.82 | $9.62 | $9.79 | $9.79 | 2,049,840 |
| 2022-05-31 | $9.71 | $9.74 | $9.58 | $9.69 | $9.69 | 1,795,950 |
| 2022-05-30 | $9.71 | $9.71 | $9.53 | $9.63 | $9.63 | 1,311,350 |
| 2022-05-27 | $9.48 | $9.67 | $9.45 | $9.63 | $9.63 | 2,292,290 |
| 2022-05-26 | $9.59 | $9.69 | $9.32 | $9.47 | $9.47 | 1,589,580 |
| 2022-05-25 | $9.57 | $9.70 | $9.52 | $9.64 | $9.44 | 1,977,810 |
| 2022-05-24 | $10.11 | $10.11 | $9.58 | $9.58 | $9.38 | 2,484,250 |
| 2022-05-23 | $9.99 | $10.12 | $9.95 | $10.11 | $9.90 | 1,787,190 |
| 2022-05-20 | $9.83 | $10.12 | $9.80 | $9.96 | $9.75 | 2,887,650 |
| 2022-05-19 | $9.69 | $9.79 | $9.59 | $9.77 | $9.57 | 1,275,910 |
| 2022-05-18 | $9.70 | $9.83 | $9.65 | $9.77 | $9.57 | 1,516,610 |
| 2022-05-17 | $9.74 | $9.79 | $9.51 | $9.71 | $9.51 | 1,391,960 |
| 2022-05-16 | $9.78 | $9.91 | $9.70 | $9.78 | $9.58 | 1,198,570 |
| 2022-05-13 | $9.77 | $9.89 | $9.65 | $9.75 | $9.55 | 1,487,790 |
| 2022-05-12 | $9.75 | $9.93 | $9.66 | $9.76 | $9.56 | 1,975,540 |
| 2022-05-11 | $9.60 | $10.01 | $9.60 | $9.84 | $9.64 | 2,579,930 |
| 2022-05-10 | $9.49 | $9.69 | $9.40 | $9.66 | $9.46 | 1,506,000 |
| 2022-05-09 | $9.52 | $9.73 | $9.48 | $9.60 | $9.40 | 1,492,930 |
| 2022-05-06 | $9.45 | $9.68 | $9.45 | $9.57 | $9.37 | 1,857,610 |
| 2022-05-05 | $9.52 | $9.87 | $9.41 | $9.73 | $9.53 | 1,923,900 |
| 2022-05-04 | $9.51 | $9.51 | $9.51 | $9.51 | $9.31 | 0 |
| 2022-05-03 | $9.51 | $9.51 | $9.51 | $9.51 | $9.31 | 0 |
| 2022-04-29 | $9.23 | $9.71 | $9.23 | $9.51 | $9.31 | 3,059,560 |
| 2022-04-28 | $9.42 | $9.49 | $9.11 | $9.23 | $9.04 | 2,938,240 |
| 2022-04-27 | $8.99 | $9.50 | $8.72 | $9.43 | $9.23 | 4,042,650 |
| 2022-04-26 | $9.51 | $9.70 | $8.98 | $9.08 | $8.89 | 3,191,430 |
| 2022-04-25 | $10.00 | $10.25 | $9.50 | $9.55 | $9.35 | 3,433,820 |
| 2022-04-22 | $10.45 | $10.54 | $10.22 | $10.44 | $10.22 | 1,725,430 |
| 2022-04-21 | $11.02 | $11.03 | $10.42 | $10.43 | $10.21 | 3,222,050 |
| 2022-04-20 | $11.17 | $11.25 | $10.94 | $11.00 | $10.77 | 1,917,700 |
| 2022-04-19 | $11.10 | $11.29 | $11.00 | $11.17 | $10.94 | 1,870,510 |
| 2022-04-18 | $11.01 | $11.16 | $10.79 | $11.10 | $10.87 | 1,625,690 |
| 2022-04-15 | $11.41 | $11.41 | $11.00 | $11.01 | $10.78 | 3,175,960 |
| 2022-04-14 | $11.42 | $11.58 | $11.39 | $11.42 | $11.18 | 1,990,170 |
| 2022-04-13 | $11.82 | $11.82 | $11.39 | $11.39 | $11.15 | 2,767,180 |
| 2022-04-12 | $11.82 | $11.89 | $11.65 | $11.80 | $11.56 | 2,894,960 |
| 2022-04-11 | $12.08 | $12.24 | $11.75 | $11.90 | $11.65 | 3,611,300 |
| 2022-04-08 | $11.83 | $12.46 | $11.83 | $12.19 | $11.94 | 4,638,460 |
| 2022-04-07 | $12.27 | $12.32 | $11.86 | $11.87 | $11.62 | 2,297,630 |
| 2022-04-06 | $11.95 | $12.33 | $11.95 | $12.21 | $11.96 | 2,674,220 |
| 2022-04-05 | $11.95 | $11.95 | $11.95 | $11.95 | $11.70 | 0 |
| 2022-04-04 | $11.95 | $11.95 | $11.95 | $11.95 | $11.70 | 0 |
| 2022-04-01 | $11.83 | $11.99 | $11.83 | $11.95 | $11.70 | 1,475,610 |
| 2022-03-31 | $12.06 | $12.27 | $11.93 | $11.93 | $11.68 | 2,442,690 |
| 2022-03-30 | $12.00 | $12.17 | $11.92 | $12.12 | $11.87 | 2,294,040 |
| 2022-03-29 | $11.98 | $12.11 | $11.86 | $11.98 | $11.73 | 2,199,920 |
| 2022-03-28 | $12.05 | $12.18 | $11.81 | $11.92 | $11.67 | 3,136,170 |
| 2022-03-25 | $12.50 | $12.63 | $12.22 | $12.24 | $11.99 | 3,900,950 |
| 2022-03-24 | $12.30 | $12.74 | $11.98 | $12.66 | $12.40 | 6,660,910 |
| 2022-03-23 | $12.32 | $12.48 | $12.22 | $12.30 | $12.05 | 3,893,290 |
| 2022-03-22 | $12.50 | $12.61 | $12.25 | $12.37 | $12.11 | 4,732,220 |
| 2022-03-21 | $12.56 | $12.73 | $12.41 | $12.59 | $12.33 | 6,282,090 |
| 2022-03-18 | $13.05 | $13.05 | $12.56 | $12.69 | $12.43 | 12,262,240 |
| 2022-03-17 | $12.50 | $13.42 | $12.26 | $13.16 | $12.89 | 14,799,040 |
| 2022-03-16 | $12.33 | $12.66 | $11.98 | $12.48 | $12.22 | 9,900,710 |
| 2022-03-15 | $11.68 | $12.86 | $11.46 | $12.00 | $11.75 | 12,423,700 |
| 2022-03-14 | $11.91 | $11.91 | $11.48 | $11.48 | $11.24 | 2,357,110 |
| 2022-03-11 | $11.83 | $11.97 | $11.45 | $11.92 | $11.67 | 2,894,680 |
| 2022-03-10 | $12.03 | $12.22 | $11.77 | $11.85 | $11.60 | 2,668,360 |
| 2022-03-09 | $12.28 | $12.48 | $11.31 | $11.75 | $11.51 | 4,083,810 |
| 2022-03-08 | $12.59 | $12.69 | $12.12 | $12.28 | $12.03 | 2,618,240 |
| 2022-03-07 | $12.86 | $12.96 | $12.46 | $12.58 | $12.32 | 2,916,880 |
| 2022-03-04 | $13.50 | $13.50 | $12.82 | $12.86 | $12.59 | 3,726,260 |
| 2022-03-03 | $13.52 | $13.64 | $13.39 | $13.42 | $13.14 | 1,377,290 |
| 2022-03-02 | $13.50 | $13.60 | $13.35 | $13.56 | $13.28 | 1,399,610 |
| 2022-03-01 | $13.48 | $13.55 | $13.36 | $13.43 | $13.15 | 1,484,570 |
| 2022-02-28 | $13.63 | $13.64 | $13.35 | $13.46 | $13.18 | 1,598,400 |
| 2022-02-25 | $13.69 | $13.74 | $13.45 | $13.64 | $13.36 | 2,429,680 |
| 2022-02-24 | $13.68 | $13.98 | $13.31 | $13.60 | $13.32 | 4,532,890 |
| 2022-02-23 | $13.30 | $13.80 | $13.30 | $13.77 | $13.49 | 5,322,780 |
| 2022-02-22 | $13.46 | $13.48 | $13.21 | $13.24 | $12.97 | 2,180,210 |
| 2022-02-21 | $13.28 | $13.55 | $13.19 | $13.46 | $13.18 | 2,593,150 |
| 2022-02-18 | $13.19 | $13.29 | $12.92 | $13.28 | $13.01 | 2,038,160 |
| 2022-02-17 | $13.34 | $13.47 | $13.25 | $13.28 | $13.01 | 1,969,080 |
| 2022-02-16 | $13.40 | $13.47 | $13.28 | $13.32 | $13.04 | 2,048,660 |
| 2022-02-15 | $13.34 | $13.48 | $13.22 | $13.40 | $13.12 | 1,945,700 |
| 2022-02-14 | $13.59 | $13.64 | $13.25 | $13.33 | $13.05 | 2,246,380 |
| 2022-02-11 | $13.43 | $13.90 | $13.21 | $13.59 | $13.31 | 4,265,140 |
| 2022-02-10 | $13.82 | $13.88 | $13.45 | $13.47 | $13.19 | 4,754,340 |
| 2022-02-09 | $13.89 | $14.55 | $13.88 | $13.95 | $13.66 | 8,973,090 |
| 2022-02-08 | $13.06 | $13.20 | $12.96 | $13.18 | $12.91 | 1,357,020 |
| 2022-02-07 | $12.96 | $13.19 | $12.93 | $13.10 | $12.83 | 1,653,550 |
| 2022-02-04 | $12.79 | $12.79 | $12.79 | $12.79 | $12.53 | 0 |
| 2022-02-03 | $12.79 | $12.79 | $12.79 | $12.79 | $12.53 | 0 |
| 2022-02-02 | $12.79 | $12.79 | $12.79 | $12.79 | $12.53 | 0 |
| 2022-02-01 | $12.79 | $12.79 | $12.79 | $12.79 | $12.53 | 0 |
| 2022-01-28 | $12.89 | $12.90 | $12.42 | $12.79 | $12.53 | 1,378,940 |
| 2022-01-27 | $13.21 | $13.30 | $12.57 | $12.57 | $12.31 | 2,643,840 |
| 2022-01-26 | $12.23 | $13.26 | $12.23 | $13.19 | $12.92 | 4,148,090 |
| 2022-01-25 | $12.91 | $13.02 | $12.23 | $12.23 | $11.98 | 2,904,820 |
| 2022-01-24 | $13.03 | $13.06 | $12.90 | $12.98 | $12.71 | 1,355,270 |
| 2022-01-21 | $13.49 | $13.55 | $13.02 | $13.03 | $12.76 | 3,654,660 |
| 2022-01-20 | $13.79 | $13.86 | $13.43 | $13.56 | $13.28 | 2,633,770 |
| 2022-01-19 | $13.80 | $13.86 | $13.65 | $13.76 | $13.48 | 1,852,790 |
| 2022-01-18 | $14.03 | $14.03 | $13.76 | $13.85 | $13.56 | 2,683,660 |
| 2022-01-17 | $13.87 | $14.00 | $13.81 | $13.99 | $13.70 | 2,316,310 |
| 2022-01-14 | $13.90 | $14.00 | $13.76 | $13.86 | $13.57 | 2,811,140 |
| 2022-01-13 | $14.40 | $14.40 | $13.89 | $13.90 | $13.61 | 4,878,420 |
| 2022-01-12 | $14.05 | $14.46 | $14.03 | $14.39 | $14.09 | 4,763,590 |
| 2022-01-11 | $13.98 | $14.24 | $13.92 | $14.05 | $13.76 | 1,981,460 |
| 2022-01-10 | $13.86 | $14.05 | $13.70 | $14.02 | $13.73 | 1,943,690 |
| 2022-01-07 | $14.38 | $14.39 | $13.75 | $13.78 | $13.49 | 4,974,680 |
| 2022-01-06 | $14.09 | $14.37 | $14.06 | $14.31 | $14.01 | 1,797,460 |
| 2022-01-05 | $14.55 | $14.59 | $14.15 | $14.22 | $13.93 | 2,473,450 |
| 2022-01-04 | $14.41 | $14.55 | $14.27 | $14.47 | $14.17 | 2,667,360 |
| 2022-01-03 | $14.35 | $14.35 | $14.35 | $14.35 | $14.05 | 0 |
| 2021-12-31 | $14.33 | $14.40 | $14.21 | $14.35 | $14.05 | 2,247,770 |
| 2021-12-30 | $14.42 | $14.50 | $14.31 | $14.33 | $14.03 | 3,100,730 |
| 2021-12-29 | $14.45 | $14.72 | $14.41 | $14.50 | $14.20 | 4,285,090 |
| 2021-12-28 | $14.00 | $15.30 | $14.00 | $14.76 | $14.45 | 9,214,960 |
| 2021-12-27 | $13.76 | $13.93 | $13.63 | $13.89 | $13.60 | 1,365,770 |
| 2021-12-24 | $14.00 | $14.04 | $13.63 | $13.71 | $13.43 | 2,627,880 |
| 2021-12-23 | $14.25 | $14.28 | $14.00 | $14.01 | $13.72 | 2,530,320 |
| 2021-12-22 | $14.00 | $14.44 | $13.97 | $14.29 | $13.99 | 3,400,970 |
| 2021-12-21 | $13.99 | $14.05 | $13.90 | $14.01 | $13.72 | 1,900,790 |
| 2021-12-20 | $14.01 | $14.07 | $13.85 | $13.94 | $13.65 | 2,373,860 |
| 2021-12-17 | $14.55 | $14.55 | $13.97 | $14.00 | $13.71 | 4,677,370 |
| 2021-12-16 | $14.30 | $14.54 | $14.26 | $14.45 | $14.15 | 3,030,160 |
| 2021-12-15 | $14.50 | $14.64 | $14.24 | $14.25 | $13.96 | 3,600,360 |
| 2021-12-14 | $14.84 | $14.89 | $14.53 | $14.60 | $14.30 | 3,471,210 |
| 2021-12-13 | $14.55 | $14.96 | $14.55 | $14.76 | $14.45 | 4,548,840 |
| 2021-12-10 | $14.43 | $14.65 | $14.32 | $14.46 | $14.16 | 3,210,380 |
| 2021-12-09 | $14.37 | $14.50 | $14.30 | $14.40 | $14.10 | 2,672,730 |
| 2021-12-08 | $14.33 | $14.55 | $14.25 | $14.43 | $14.13 | 3,337,890 |
| 2021-12-07 | $14.95 | $15.04 | $14.24 | $14.31 | $14.01 | 4,418,410 |
| 2021-12-06 | $15.39 | $15.49 | $14.75 | $14.83 | $14.52 | 4,414,040 |
| 2021-12-03 | $15.31 | $15.31 | $15.31 | $15.31 | $14.99 | 3,302,750 |
| 2021-12-02 | $15.35 | $15.35 | $15.35 | $15.35 | $15.03 | 3,898,320 |
| 2021-12-01 | $15.42 | $15.79 | $15.34 | $15.66 | $15.34 | 4,654,900 |
| 2021-11-30 | $15.40 | $15.72 | $15.21 | $15.39 | $15.07 | 4,172,370 |
| 2021-11-29 | $15.15 | $15.42 | $15.00 | $15.26 | $14.94 | 2,937,450 |
| 2021-11-26 | $15.77 | $15.77 | $15.38 | $15.48 | $15.16 | 3,547,250 |
| 2021-11-25 | $15.95 | $15.95 | $15.54 | $15.70 | $15.38 | 4,498,100 |
| 2021-11-24 | $15.81 | $15.95 | $15.62 | $15.89 | $15.56 | 4,235,090 |
| 2021-11-23 | $15.85 | $16.07 | $15.67 | $15.94 | $15.61 | 5,972,200 |
| 2021-11-22 | $15.40 | $16.10 | $15.39 | $15.90 | $15.57 | 7,702,780 |
| 2021-11-19 | $15.35 | $15.50 | $15.09 | $15.45 | $15.13 | 5,462,230 |
| 2021-11-18 | $15.50 | $15.59 | $15.28 | $15.41 | $15.09 | 5,517,440 |
| 2021-11-17 | $15.45 | $15.90 | $15.19 | $15.60 | $15.28 | 9,586,820 |
| 2021-11-16 | $14.50 | $15.80 | $14.45 | $15.45 | $15.13 | 13,215,890 |
| 2021-11-15 | $14.55 | $14.60 | $14.34 | $14.59 | $14.29 | 4,011,100 |
| 2021-11-12 | $14.24 | $14.51 | $14.10 | $14.50 | $14.20 | 4,413,130 |
| 2021-11-11 | $14.19 | $14.23 | $13.91 | $14.19 | $13.90 | 3,527,780 |
| 2021-11-10 | $13.85 | $14.18 | $13.69 | $14.10 | $13.81 | 4,687,880 |
| 2021-11-09 | $13.41 | $13.94 | $13.41 | $13.86 | $13.57 | 3,931,660 |
| 2021-11-08 | $13.47 | $13.65 | $13.38 | $13.48 | $13.20 | 2,811,940 |
| 2021-11-05 | $13.79 | $13.79 | $13.79 | $13.79 | $13.50 | 3,281,640 |
| 2021-11-04 | $14.08 | $14.28 | $13.73 | $13.79 | $13.50 | 4,407,090 |
| 2021-11-03 | $13.80 | $14.30 | $13.60 | $14.13 | $13.84 | 4,108,150 |
| 2021-11-02 | $14.45 | $14.81 | $13.86 | $13.86 | $13.57 | 5,148,980 |
| 2021-11-01 | $14.46 | $14.62 | $14.25 | $14.40 | $14.10 | 2,824,440 |
| 2021-10-29 | $14.46 | $14.71 | $14.33 | $14.43 | $14.13 | 2,612,450 |
| 2021-10-28 | $14.68 | $14.68 | $14.16 | $14.30 | $14.00 | 4,903,330 |
| 2021-10-27 | $14.67 | $14.93 | $14.34 | $14.56 | $14.26 | 3,967,730 |
| 2021-10-26 | $14.89 | $15.35 | $14.59 | $14.85 | $14.54 | 5,185,420 |
| 2021-10-25 | $15.00 | $15.33 | $14.70 | $14.93 | $14.62 | 5,831,210 |
| 2021-10-22 | $14.59 | $15.43 | $14.46 | $15.15 | $14.84 | 7,975,170 |
| 2021-10-21 | $14.73 | $14.91 | $14.23 | $14.68 | $14.38 | 6,408,490 |
| 2021-10-20 | $14.48 | $14.90 | $14.13 | $14.75 | $14.44 | 7,268,410 |
| 2021-10-19 | $25.03 | $25.49 | $24.65 | $24.80 | $14.00 | 3,732,300 |
| 2021-10-18 | $25.48 | $25.49 | $24.27 | $25.03 | $14.13 | 3,629,480 |
| 2021-10-15 | $25.25 | $26.00 | $25.00 | $25.46 | $14.37 | 5,407,180 |
| 2021-10-14 | $23.99 | $25.10 | $23.62 | $24.89 | $14.05 | 4,865,680 |
| 2021-10-13 | $23.47 | $23.64 | $23.00 | $23.41 | $13.21 | 2,548,700 |
| 2021-10-12 | $24.88 | $25.03 | $22.90 | $23.45 | $13.24 | 4,750,100 |
| 2021-10-11 | $25.43 | $25.76 | $24.88 | $25.00 | $14.11 | 2,284,900 |
| 2021-10-08 | $25.59 | $26.02 | $25.25 | $25.30 | $14.28 | 2,670,200 |
| 2021-10-07 | $25.39 | $25.39 | $25.39 | $25.39 | $14.33 | 0 |
| 2021-10-06 | $25.39 | $25.39 | $25.39 | $25.39 | $14.33 | 0 |
| 2021-09-30 | $24.80 | $25.48 | $24.75 | $25.39 | $14.33 | 1,688,160 |
| 2021-09-29 | $25.51 | $25.52 | $24.30 | $24.70 | $13.94 | 3,613,300 |
| 2021-09-28 | $25.80 | $26.25 | $25.60 | $25.79 | $14.56 | 1,920,140 |
| 2021-09-27 | $27.38 | $27.38 | $25.66 | $25.80 | $14.56 | 4,446,120 |
| 2021-09-24 | $29.17 | $29.30 | $27.27 | $27.40 | $15.47 | 7,083,730 |
| 2021-09-23 | $30.87 | $31.45 | $29.48 | $29.51 | $16.66 | 8,127,800 |
| 2021-09-22 | $28.87 | $30.69 | $28.65 | $30.68 | $17.32 | 9,103,940 |
| 2021-09-21 | $29.17 | $29.17 | $29.17 | $29.17 | $16.47 | 0 |
| 2021-09-20 | $29.17 | $29.17 | $29.17 | $29.17 | $16.47 | 0 |
| 2021-09-17 | $29.27 | $29.85 | $28.50 | $29.17 | $16.47 | 5,759,860 |
| 2021-09-16 | $29.33 | $30.77 | $29.08 | $29.58 | $16.70 | 9,126,660 |
| 2021-09-15 | $28.56 | $29.25 | $28.56 | $29.08 | $16.41 | 3,674,880 |
| 2021-09-14 | $28.80 | $29.38 | $28.28 | $28.59 | $16.14 | 5,378,500 |
| 2021-09-13 | $28.65 | $29.50 | $28.52 | $28.83 | $16.27 | 3,949,560 |
| 2021-09-10 | $28.61 | $29.22 | $28.33 | $28.78 | $16.25 | 3,897,420 |
| 2021-09-09 | $28.75 | $29.34 | $28.33 | $28.61 | $16.15 | 4,306,500 |
| 2021-09-08 | $29.25 | $29.50 | $28.70 | $28.82 | $16.27 | 4,818,200 |
| 2021-09-07 | $28.68 | $29.78 | $28.30 | $29.31 | $16.54 | 6,840,880 |
| 2021-09-06 | $28.62 | $29.70 | $28.54 | $28.79 | $16.25 | 6,022,060 |
| 2021-09-03 | $28.80 | $30.00 | $28.51 | $28.85 | $16.29 | 9,185,280 |
| 2021-09-02 | $27.93 | $28.14 | $27.52 | $28.08 | $15.85 | 3,256,200 |
| 2021-09-01 | $28.20 | $28.66 | $27.40 | $28.07 | $15.84 | 4,197,540 |
| 2021-08-31 | $28.00 | $28.84 | $27.80 | $28.30 | $15.97 | 5,321,740 |
| 2021-08-30 | $26.61 | $28.19 | $26.61 | $28.04 | $15.83 | 6,528,540 |
| 2021-08-27 | $27.60 | $28.30 | $26.83 | $26.93 | $15.20 | 5,690,780 |
| 2021-08-26 | $28.28 | $28.80 | $27.15 | $27.37 | $15.45 | 7,684,010 |
| 2021-08-25 | $25.96 | $27.54 | $25.64 | $27.46 | $15.50 | 6,323,040 |
| 2021-08-24 | $25.31 | $25.86 | $25.08 | $25.56 | $14.43 | 2,685,240 |
| 2021-08-23 | $24.30 | $25.65 | $24.30 | $25.30 | $14.28 | 3,187,730 |
| 2021-08-20 | $25.15 | $25.15 | $24.12 | $24.40 | $13.77 | 2,800,280 |
| 2021-08-19 | $25.54 | $25.59 | $24.27 | $25.07 | $14.15 | 3,627,530 |
| 2021-08-18 | $25.20 | $25.90 | $25.20 | $25.64 | $14.47 | 2,314,590 |
| 2021-08-17 | $26.10 | $26.44 | $25.33 | $25.44 | $14.36 | 4,888,420 |
| 2021-08-16 | $28.14 | $29.43 | $26.71 | $26.71 | $15.08 | 7,409,820 |
| 2021-08-13 | $28.17 | $28.80 | $27.70 | $28.07 | $15.84 | 3,434,280 |
| 2021-08-12 | $28.56 | $28.68 | $27.82 | $28.05 | $15.83 | 4,802,260 |
| 2021-08-11 | $29.82 | $30.30 | $28.54 | $28.61 | $16.15 | 5,853,910 |
| 2021-08-10 | $29.20 | $30.36 | $29.05 | $30.02 | $16.95 | 4,778,640 |
| 2021-08-09 | $28.49 | $29.98 | $28.07 | $29.48 | $16.64 | 4,756,420 |
| 2021-08-06 | $28.84 | $29.00 | $28.05 | $28.72 | $16.21 | 3,683,730 |
| 2021-08-05 | $29.58 | $30.32 | $28.72 | $28.94 | $16.34 | 6,601,330 |
| 2021-08-04 | $28.60 | $31.71 | $28.29 | $30.00 | $16.93 | 9,633,650 |
| 2021-08-03 | $27.70 | $29.00 | $27.01 | $28.88 | $16.30 | 8,103,780 |
| 2021-08-02 | $27.60 | $28.20 | $27.27 | $27.92 | $15.76 | 6,099,730 |
| 2021-07-30 | $27.43 | $29.49 | $27.10 | $27.85 | $15.72 | 8,295,020 |
| 2021-07-29 | $26.80 | $28.20 | $26.20 | $27.74 | $15.66 | 9,374,160 |
| 2021-07-28 | $25.55 | $27.01 | $25.33 | $26.46 | $14.94 | 7,144,740 |
| 2021-07-27 | $25.78 | $26.57 | $25.20 | $25.56 | $14.43 | 4,409,440 |
| 2021-07-26 | $25.50 | $26.18 | $25.01 | $26.00 | $14.68 | 4,418,360 |
| 2021-07-23 | $27.09 | $27.09 | $25.47 | $25.67 | $14.49 | 6,804,350 |
| 2021-07-22 | $26.63 | $27.50 | $25.97 | $27.07 | $15.28 | 7,720,520 |
| 2021-07-21 | $27.52 | $27.52 | $26.41 | $26.96 | $15.22 | 7,328,920 |
| 2021-07-20 | $26.40 | $27.60 | $25.50 | $27.50 | $15.52 | 10,444,720 |
| 2021-07-19 | $24.85 | $28.50 | $24.79 | $26.52 | $14.97 | 14,881,430 |
| 2021-07-16 | $24.11 | $24.91 | $23.68 | $24.85 | $14.03 | 2,984,400 |
| 2021-07-15 | $23.97 | $24.97 | $23.82 | $24.28 | $13.71 | 2,124,180 |
| 2021-07-14 | $24.05 | $24.98 | $24.03 | $24.19 | $13.65 | 2,389,400 |
| 2021-07-13 | $24.60 | $24.65 | $24.00 | $24.21 | $13.67 | 1,272,900 |
| 2021-07-12 | $24.76 | $25.09 | $24.41 | $24.60 | $13.89 | 2,241,500 |
| 2021-07-09 | $23.13 | $25.00 | $23.10 | $24.60 | $13.89 | 3,029,260 |
| 2021-07-08 | $24.01 | $24.15 | $23.10 | $23.15 | $13.07 | 3,068,400 |
| 2021-07-07 | $24.07 | $24.76 | $24.07 | $24.16 | $13.64 | 1,639,910 |
| 2021-07-06 | $24.58 | $24.80 | $23.91 | $24.33 | $13.73 | 1,770,640 |
| 2021-07-05 | $24.58 | $24.95 | $24.23 | $24.67 | $13.93 | 2,063,720 |
| 2021-07-02 | $24.10 | $24.63 | $23.81 | $24.51 | $13.84 | 2,103,460 |
| 2021-07-01 | $25.03 | $25.10 | $24.13 | $24.14 | $13.63 | 3,540,070 |
| 2021-06-30 | $23.90 | $26.19 | $23.83 | $25.40 | $14.34 | 7,613,480 |
| 2021-06-29 | $23.26 | $24.28 | $23.15 | $24.09 | $13.60 | 4,055,560 |
| 2021-06-28 | $23.25 | $23.75 | $22.88 | $23.26 | $13.13 | 1,319,080 |
| 2021-06-25 | $22.72 | $23.15 | $22.71 | $23.07 | $13.02 | 771,600 |
| 2021-06-24 | $23.50 | $23.50 | $22.81 | $22.95 | $12.95 | 809,840 |
| 2021-06-23 | $23.01 | $23.67 | $22.80 | $23.31 | $13.16 | 1,305,900 |
| 2021-06-22 | $23.01 | $23.47 | $23.01 | $23.19 | $13.09 | 1,057,060 |
| 2021-06-21 | $23.66 | $23.92 | $23.10 | $23.26 | $13.13 | 1,513,480 |
| 2021-06-18 | $23.30 | $23.85 | $23.01 | $23.37 | $13.19 | 1,940,100 |
| 2021-06-17 | $22.01 | $23.38 | $22.01 | $23.06 | $13.02 | 1,586,540 |
| 2021-06-16 | $22.62 | $22.93 | $22.00 | $22.21 | $12.54 | 1,227,900 |
| 2021-06-15 | $22.63 | $22.96 | $22.40 | $22.81 | $12.88 | 933,740 |
| 2021-06-14 | $22.63 | $22.63 | $22.63 | $22.63 | $12.77 | 0 |
| 2021-06-11 | $23.43 | $23.80 | $22.60 | $22.63 | $12.77 | 1,722,740 |
| 2021-06-10 | $23.71 | $24.00 | $23.15 | $23.43 | $13.23 | 2,488,920 |
| 2021-06-09 | $23.09 | $24.08 | $22.85 | $23.71 | $13.38 | 3,546,980 |
| 2021-06-08 | $22.80 | $23.30 | $22.68 | $23.07 | $13.02 | 1,692,720 |
| 2021-06-07 | $22.40 | $23.14 | $22.30 | $22.97 | $12.97 | 1,964,460 |
| 2021-06-04 | $22.27 | $22.64 | $22.27 | $22.50 | $12.70 | 947,210 |
| 2021-06-03 | $22.40 | $22.74 | $22.22 | $22.39 | $12.64 | 1,021,060 |
| 2021-06-02 | $22.82 | $22.99 | $22.18 | $22.35 | $12.62 | 1,453,720 |
| 2021-06-01 | $22.17 | $23.01 | $22.00 | $22.80 | $12.87 | 2,611,960 |
| 2021-05-31 | $21.91 | $22.29 | $21.88 | $22.16 | $12.51 | 1,022,620 |
| 2021-05-28 | $22.30 | $22.49 | $21.95 | $22.00 | $12.42 | 1,458,400 |
| 2021-05-27 | $22.10 | $22.82 | $22.10 | $22.32 | $12.60 | 1,779,030 |
| 2021-05-26 | $22.70 | $22.86 | $22.10 | $22.38 | $12.63 | 2,438,290 |
| 2021-05-25 | $23.10 | $23.10 | $22.24 | $22.76 | $12.85 | 3,413,650 |
| 2021-05-24 | $22.05 | $23.44 | $21.70 | $23.13 | $13.06 | 4,596,260 |
| 2021-05-21 | $22.53 | $23.07 | $21.88 | $22.08 | $12.46 | 3,141,400 |
| 2021-05-20 | $20.20 | $23.95 | $20.06 | $22.55 | $12.73 | 5,190,510 |
| 2021-05-19 | $20.30 | $20.50 | $20.03 | $20.19 | $11.40 | 967,500 |
| 2021-05-18 | $21.17 | $21.20 | $19.81 | $20.29 | $11.45 | 2,436,900 |
| 2021-05-17 | $21.30 | $21.30 | $21.06 | $21.16 | $11.94 | 771,060 |
| 2021-05-14 | $21.15 | $21.36 | $21.07 | $21.25 | $12.00 | 759,560 |
| 2021-05-13 | $21.10 | $21.22 | $21.01 | $21.15 | $11.94 | 958,630 |
| 2021-05-12 | $21.31 | $21.35 | $21.06 | $21.20 | $11.97 | 753,600 |
| 2021-05-11 | $21.69 | $21.69 | $21.05 | $21.31 | $12.03 | 1,190,120 |
| 2021-05-10 | $21.70 | $21.85 | $21.54 | $21.69 | $12.24 | 608,750 |
| 2021-05-07 | $21.46 | $22.23 | $21.34 | $21.73 | $12.27 | 1,144,680 |
| 2021-05-06 | $21.23 | $21.58 | $21.20 | $21.46 | $12.11 | 763,260 |
| 2021-05-05 | $21.21 | $21.21 | $21.21 | $21.21 | $11.97 | 0 |
| 2021-05-04 | $21.21 | $21.21 | $21.21 | $21.21 | $11.97 | 0 |
| 2021-04-30 | $21.35 | $21.52 | $21.12 | $21.21 | $11.97 | 959,540 |
| 2021-04-29 | $21.67 | $21.78 | $21.44 | $21.53 | $12.15 | 667,840 |
| 2021-04-28 | $21.40 | $21.82 | $21.40 | $21.65 | $12.22 | 585,700 |
| 2021-04-27 | $21.80 | $21.96 | $21.40 | $21.50 | $12.14 | 1,019,450 |
| 2021-04-26 | $22.24 | $22.46 | $21.94 | $21.94 | $12.38 | 1,647,870 |
| 2021-04-23 | $22.01 | $22.37 | $21.81 | $22.24 | $12.55 | 1,660,070 |
| 2021-04-22 | $21.55 | $22.13 | $21.37 | $22.05 | $12.45 | 1,848,910 |
| 2021-04-21 | $21.60 | $21.63 | $21.33 | $21.37 | $12.06 | 1,227,420 |
| 2021-04-20 | $21.99 | $22.15 | $21.68 | $21.70 | $12.25 | 1,176,700 |
| 2021-04-19 | $21.90 | $22.09 | $21.72 | $22.01 | $12.42 | 1,160,300 |
| 2021-04-16 | $21.76 | $21.86 | $21.57 | $21.80 | $12.31 | 846,230 |
| 2021-04-15 | $21.41 | $21.86 | $21.41 | $21.71 | $12.25 | 909,140 |
| 2021-04-14 | $21.71 | $21.71 | $21.21 | $21.44 | $12.10 | 1,084,570 |
| 2021-04-13 | $21.63 | $21.78 | $21.50 | $21.60 | $12.19 | 646,800 |
| 2021-04-12 | $21.98 | $21.98 | $21.57 | $21.58 | $12.18 | 1,110,400 |
| 2021-04-09 | $22.36 | $22.36 | $21.87 | $21.90 | $12.36 | 1,067,680 |
| 2021-04-08 | $22.06 | $22.27 | $21.86 | $22.23 | $12.55 | 1,396,830 |
| 2021-04-07 | $21.96 | $22.15 | $21.86 | $22.08 | $12.46 | 1,364,370 |
| 2021-04-06 | $21.99 | $22.07 | $21.88 | $21.98 | $12.41 | 842,200 |
| 2021-04-05 | $21.90 | $21.90 | $21.90 | $21.90 | $12.36 | 0 |
| 2021-04-02 | $22.39 | $22.40 | $21.70 | $21.90 | $12.36 | 2,295,780 |
| 2021-04-01 | $22.90 | $22.90 | $22.23 | $22.27 | $12.57 | 1,195,200 |
| 2021-03-31 | $22.47 | $22.95 | $22.47 | $22.72 | $12.82 | 733,900 |
| 2021-03-30 | $23.06 | $23.22 | $22.50 | $22.62 | $12.77 | 1,413,700 |
| 2021-03-29 | $23.45 | $23.65 | $23.06 | $23.14 | $13.06 | 1,289,770 |
| 2021-03-26 | $23.36 | $23.80 | $23.12 | $23.59 | $13.32 | 1,861,700 |
| 2021-03-25 | $23.11 | $23.40 | $22.82 | $23.36 | $13.19 | 1,531,720 |
| 2021-03-24 | $22.60 | $23.15 | $22.60 | $23.11 | $13.05 | 1,969,500 |
| 2021-03-23 | $22.91 | $23.00 | $22.51 | $22.60 | $12.76 | 1,132,010 |
| 2021-03-22 | $22.42 | $23.17 | $22.36 | $23.00 | $12.98 | 1,560,410 |
| 2021-03-19 | $22.60 | $23.00 | $22.25 | $22.42 | $12.66 | 1,665,420 |
| 2021-03-18 | $22.82 | $23.34 | $22.82 | $22.90 | $12.93 | 1,779,150 |
| 2021-03-17 | $22.44 | $22.91 | $22.43 | $22.82 | $12.88 | 1,127,190 |
| 2021-03-16 | $22.21 | $22.70 | $22.15 | $22.42 | $12.66 | 1,386,400 |
| 2021-03-15 | $22.65 | $22.87 | $22.15 | $22.30 | $12.59 | 1,555,140 |
| 2021-03-12 | $23.28 | $23.28 | $22.81 | $22.90 | $12.93 | 1,489,300 |
| 2021-03-11 | $23.20 | $23.44 | $22.62 | $23.29 | $13.15 | 1,801,200 |
| 2021-03-10 | $23.83 | $24.00 | $22.80 | $23.03 | $13.00 | 3,328,040 |
| 2021-03-09 | $23.50 | $25.12 | $23.48 | $24.20 | $13.66 | 3,851,120 |
| 2021-03-08 | $23.73 | $24.44 | $23.62 | $23.70 | $13.38 | 2,313,180 |
| 2021-03-05 | $23.40 | $23.98 | $23.33 | $23.70 | $13.38 | 1,597,390 |
| 2021-03-04 | $24.45 | $24.53 | $23.31 | $23.60 | $13.32 | 3,687,180 |
| 2021-03-03 | $24.16 | $24.74 | $24.16 | $24.55 | $13.86 | 1,871,280 |
| 2021-03-02 | $25.05 | $25.16 | $24.19 | $24.38 | $13.76 | 2,958,380 |
| 2021-03-01 | $25.14 | $25.30 | $24.78 | $25.25 | $14.25 | 2,735,330 |
| 2021-02-26 | $24.20 | $25.11 | $24.20 | $24.85 | $14.03 | 2,902,450 |
| 2021-02-25 | $26.50 | $26.50 | $24.45 | $24.64 | $13.91 | 5,026,710 |
| 2021-02-24 | $26.78 | $26.88 | $25.78 | $26.07 | $14.72 | 5,445,190 |
| 2021-02-23 | $25.06 | $27.20 | $25.01 | $27.02 | $15.25 | 7,851,470 |
| 2021-02-22 | $26.64 | $27.28 | $25.63 | $25.70 | $14.51 | 7,999,750 |
| 2021-02-19 | $25.02 | $26.37 | $24.95 | $26.11 | $14.74 | 6,264,420 |
| 2021-02-18 | $25.20 | $25.78 | $24.70 | $25.50 | $14.39 | 5,773,330 |
| 2021-02-17 | $24.70 | $24.70 | $24.70 | $24.70 | $13.94 | 0 |
| 2021-02-16 | $24.70 | $24.70 | $24.70 | $24.70 | $13.94 | 0 |
| 2021-02-15 | $24.70 | $24.70 | $24.70 | $24.70 | $13.94 | 0 |
| 2021-02-12 | $24.70 | $24.70 | $24.70 | $24.70 | $13.94 | 0 |
| 2021-02-11 | $24.70 | $24.70 | $24.70 | $24.70 | $13.94 | 0 |
| 2021-02-10 | $24.00 | $24.79 | $23.40 | $24.70 | $13.94 | 5,679,440 |
| 2021-02-09 | $24.03 | $24.39 | $23.68 | $24.00 | $13.55 | 3,133,680 |
| 2021-02-08 | $23.01 | $24.40 | $22.34 | $23.92 | $13.50 | 3,629,170 |
| 2021-02-05 | $23.75 | $24.33 | $22.76 | $23.06 | $13.02 | 2,965,590 |
| 2021-02-04 | $24.73 | $24.73 | $23.25 | $23.61 | $13.33 | 4,231,380 |
| 2021-02-03 | $23.70 | $25.41 | $23.45 | $24.72 | $13.95 | 7,263,250 |
| 2021-02-02 | $23.55 | $24.66 | $23.54 | $23.90 | $13.49 | 4,424,780 |
| 2021-02-01 | $22.75 | $23.50 | $22.46 | $23.50 | $13.27 | 2,585,200 |
| 2021-01-29 | $22.60 | $23.30 | $22.40 | $22.80 | $12.87 | 1,915,350 |
| 2021-01-28 | $22.30 | $23.28 | $22.30 | $22.54 | $12.72 | 1,500,400 |
| 2021-01-27 | $22.77 | $23.42 | $22.66 | $22.88 | $12.92 | 1,942,100 |
| 2021-01-26 | $22.00 | $24.50 | $22.00 | $23.01 | $12.99 | 4,604,530 |
| 2021-01-25 | $22.71 | $22.77 | $22.14 | $22.15 | $12.50 | 2,997,150 |
| 2021-01-22 | $24.05 | $24.07 | $23.25 | $23.25 | $13.12 | 3,021,290 |
| 2021-01-21 | $24.21 | $24.89 | $24.01 | $24.06 | $13.58 | 3,038,470 |
| 2021-01-20 | $23.68 | $24.67 | $23.42 | $24.48 | $13.82 | 4,291,060 |
| 2021-01-19 | $23.59 | $24.43 | $23.30 | $23.93 | $13.51 | 3,221,290 |
| 2021-01-18 | $23.15 | $24.07 | $23.09 | $23.59 | $13.32 | 2,495,840 |
| 2021-01-15 | $22.60 | $23.35 | $22.46 | $23.10 | $13.04 | 2,366,140 |
| 2021-01-14 | $22.41 | $22.85 | $22.31 | $22.60 | $12.76 | 1,634,750 |
| 2021-01-13 | $22.79 | $22.96 | $22.26 | $22.40 | $12.64 | 2,798,660 |
| 2021-01-12 | $21.90 | $23.89 | $21.77 | $23.07 | $13.02 | 4,403,530 |
| 2021-01-11 | $23.20 | $23.28 | $21.42 | $21.86 | $12.34 | 3,311,160 |
| 2021-01-08 | $22.27 | $22.80 | $21.70 | $22.14 | $12.50 | 1,971,210 |
| 2021-01-07 | $23.56 | $23.71 | $22.13 | $22.49 | $12.70 | 3,188,420 |
| 2021-01-06 | $24.00 | $24.40 | $23.59 | $23.65 | $13.35 | 2,539,880 |
| 2021-01-05 | $22.82 | $25.42 | $22.67 | $24.45 | $13.80 | 4,891,800 |
| 2021-01-04 | $22.72 | $23.19 | $22.53 | $23.05 | $13.01 | 2,093,620 |
| 2021-01-01 | $22.83 | $22.83 | $22.83 | $22.83 | $12.89 | 0 |
| 2020-12-31 | $22.66 | $23.35 | $22.52 | $22.83 | $12.89 | 2,421,160 |
| 2020-12-30 | $22.19 | $22.39 | $22.00 | $22.33 | $12.60 | 1,420,720 |
| 2020-12-29 | $22.25 | $22.48 | $22.08 | $22.19 | $12.53 | 1,232,080 |
| 2020-12-28 | $22.94 | $23.05 | $22.23 | $22.27 | $12.57 | 1,880,480 |
| 2020-12-25 | $22.13 | $23.12 | $22.06 | $22.94 | $12.95 | 2,494,940 |
| 2020-12-24 | $23.06 | $23.07 | $21.97 | $22.13 | $12.49 | 3,316,240 |
| 2020-12-23 | $23.06 | $23.35 | $23.00 | $23.06 | $13.02 | 1,866,610 |
| 2020-12-22 | $23.68 | $23.94 | $23.01 | $23.06 | $13.02 | 2,886,660 |
| 2020-12-21 | $23.30 | $24.15 | $23.20 | $23.99 | $13.54 | 2,923,600 |
| 2020-12-18 | $23.89 | $23.89 | $23.25 | $23.42 | $13.22 | 2,004,400 |
| 2020-12-17 | $23.62 | $23.94 | $23.28 | $23.67 | $13.36 | 2,186,200 |
| 2020-12-16 | $23.99 | $24.18 | $23.43 | $23.61 | $13.33 | 1,914,180 |
| 2020-12-15 | $23.91 | $24.28 | $23.76 | $23.99 | $13.54 | 2,586,880 |
| 2020-12-14 | $23.80 | $24.43 | $23.68 | $23.90 | $13.49 | 2,864,540 |
| 2020-12-11 | $24.84 | $25.09 | $23.73 | $24.00 | $13.55 | 3,499,600 |
| 2020-12-10 | $24.75 | $25.30 | $24.75 | $24.84 | $14.02 | 2,127,040 |
| 2020-12-09 | $25.55 | $25.76 | $24.62 | $24.72 | $13.95 | 3,611,150 |
| 2020-12-08 | $25.28 | $25.95 | $25.10 | $25.65 | $14.48 | 2,867,980 |
| 2020-12-07 | $25.82 | $26.12 | $25.48 | $25.50 | $14.39 | 3,336,280 |
| 2020-12-04 | $25.41 | $26.74 | $25.11 | $26.12 | $14.74 | 5,723,690 |
| 2020-12-03 | $25.11 | $25.70 | $24.83 | $25.57 | $14.43 | 3,742,340 |
| 2020-12-02 | $26.06 | $26.16 | $25.08 | $25.38 | $14.33 | 5,596,760 |
| 2020-12-01 | $26.22 | $26.22 | $25.25 | $25.90 | $14.62 | 6,174,760 |
| 2020-11-30 | $25.70 | $27.13 | $25.62 | $26.25 | $14.82 | 5,878,480 |
| 2020-11-27 | $26.01 | $26.32 | $25.43 | $26.08 | $14.72 | 5,765,950 |
| 2020-11-26 | $26.62 | $27.34 | $25.71 | $25.95 | $14.65 | 9,677,570 |
| 2020-11-25 | $29.20 | $29.22 | $27.40 | $27.40 | $15.47 | 10,903,220 |
| 2020-11-24 | $29.33 | $29.72 | $28.38 | $29.23 | $16.50 | 12,863,330 |
| 2020-11-23 | $30.70 | $33.19 | $29.98 | $30.62 | $17.28 | 15,843,150 |
| 2020-11-20 | $29.63 | $31.62 | $28.39 | $30.10 | $16.99 | 13,475,800 |
| 2020-11-19 | $30.52 | $31.30 | $29.50 | $30.23 | $17.06 | 14,861,730 |
| 2020-11-18 | $28.06 | $33.66 | $27.79 | $31.60 | $17.84 | 22,521,120 |
| 2020-11-17 | $28.61 | $29.00 | $27.20 | $28.14 | $15.88 | 13,860,930 |
| 2020-11-16 | $29.90 | $30.73 | $28.30 | $29.29 | $16.53 | 20,171,990 |
| 2020-11-13 | $23.11 | $28.14 | $23.00 | $28.14 | $15.88 | 15,631,020 |
| 2020-11-12 | $25.92 | $26.28 | $23.32 | $23.45 | $13.24 | 9,434,350 |
| 2020-11-11 | $25.60 | $27.49 | $25.60 | $26.00 | $14.68 | 7,872,730 |
| 2020-11-10 | $25.88 | $26.36 | $25.51 | $25.76 | $14.54 | 3,893,170 |
| 2020-11-09 | $25.16 | $25.89 | $24.92 | $25.66 | $14.48 | 3,640,090 |
| 2020-11-06 | $25.35 | $25.47 | $24.88 | $24.90 | $14.06 | 1,929,500 |
| 2020-11-05 | $25.24 | $25.65 | $24.95 | $25.28 | $14.27 | 2,492,180 |
| 2020-11-04 | $25.36 | $25.49 | $24.71 | $25.18 | $14.21 | 2,159,950 |
| 2020-11-03 | $25.36 | $25.45 | $25.00 | $25.31 | $14.29 | 1,650,290 |
| 2020-11-02 | $25.16 | $25.49 | $24.80 | $25.00 | $14.11 | 1,615,020 |
| 2020-10-30 | $25.70 | $26.17 | $24.94 | $25.03 | $14.13 | 2,436,410 |
| 2020-10-29 | $25.16 | $25.84 | $25.10 | $25.45 | $14.37 | 2,212,530 |
| 2020-10-28 | $27.10 | $27.12 | $25.50 | $25.85 | $14.59 | 5,027,110 |
| 2020-10-27 | $27.57 | $27.86 | $27.10 | $27.69 | $15.63 | 2,277,390 |
| 2020-10-26 | $27.68 | $27.90 | $27.05 | $27.55 | $15.55 | 2,014,600 |
| 2020-10-23 | $27.34 | $28.17 | $27.14 | $27.45 | $15.49 | 3,451,610 |
| 2020-10-22 | $28.14 | $28.14 | $26.95 | $27.40 | $15.47 | 3,889,620 |
| 2020-10-21 | $29.50 | $29.58 | $27.81 | $28.25 | $15.95 | 5,521,430 |
| 2020-10-20 | $28.31 | $30.50 | $28.31 | $29.54 | $16.67 | 8,827,060 |
| 2020-10-19 | $27.85 | $30.41 | $27.12 | $29.20 | $16.48 | 7,248,740 |
| 2020-10-16 | $28.98 | $29.37 | $27.76 | $27.98 | $15.79 | 6,144,240 |
| 2020-10-15 | $27.54 | $30.90 | $26.86 | $29.66 | $16.74 | 9,541,290 |
| 2020-10-14 | $26.43 | $28.21 | $26.15 | $27.78 | $15.68 | 7,111,830 |
| 2020-10-13 | $26.51 | $26.65 | $26.20 | $26.29 | $14.84 | 2,621,590 |
| 2020-10-12 | $26.25 | $26.60 | $26.01 | $26.50 | $14.96 | 2,430,890 |
| 2020-10-09 | $25.30 | $26.60 | $25.30 | $26.10 | $14.73 | 2,681,140 |
| 2020-10-08 | $24.88 | $24.88 | $24.88 | $24.88 | $14.04 | 0 |
| 2020-10-07 | $24.88 | $24.88 | $24.88 | $24.88 | $14.04 | 0 |
| 2020-10-06 | $24.88 | $24.88 | $24.88 | $24.88 | $14.04 | 0 |
| 2020-10-05 | $24.88 | $24.88 | $24.88 | $24.88 | $14.04 | 0 |
| 2020-10-02 | $24.88 | $24.88 | $24.88 | $24.88 | $14.04 | 0 |
| 2020-10-01 | $24.88 | $24.88 | $24.88 | $24.88 | $14.04 | 0 |
| 2020-09-30 | $24.99 | $25.35 | $24.70 | $24.88 | $14.04 | 1,999,130 |
| 2020-09-29 | $25.97 | $25.97 | $24.83 | $24.86 | $14.03 | 2,888,150 |
| 2020-09-28 | $25.93 | $26.61 | $25.45 | $25.60 | $14.45 | 2,592,840 |
| 2020-09-25 | $25.85 | $26.25 | $25.15 | $25.30 | $14.28 | 2,087,860 |
| 2020-09-24 | $26.75 | $26.76 | $25.50 | $25.50 | $14.39 | 2,679,710 |
| 2020-09-23 | $26.80 | $27.42 | $26.41 | $26.78 | $15.12 | 2,397,020 |
| 2020-09-22 | $26.86 | $27.28 | $26.52 | $26.58 | $15.00 | 2,093,600 |
| 2020-09-21 | $27.27 | $27.60 | $26.27 | $27.11 | $15.30 | 3,835,540 |
| 2020-09-18 | $26.56 | $27.20 | $26.19 | $27.14 | $15.32 | 3,133,740 |
| 2020-09-17 | $26.70 | $27.06 | $26.31 | $26.80 | $15.13 | 2,190,600 |
| 2020-09-16 | $27.30 | $27.36 | $26.40 | $26.78 | $15.12 | 2,914,520 |
| 2020-09-15 | $27.80 | $27.80 | $26.83 | $27.29 | $15.40 | 2,771,350 |
| 2020-09-14 | $28.00 | $28.35 | $27.02 | $27.50 | $15.52 | 3,912,990 |
| 2020-09-11 | $26.88 | $27.80 | $26.82 | $27.45 | $15.49 | 3,049,870 |
| 2020-09-10 | $26.64 | $27.55 | $26.16 | $26.83 | $15.14 | 4,413,260 |
| 2020-09-09 | $26.51 | $27.47 | $26.31 | $26.59 | $15.01 | 4,192,070 |
| 2020-09-08 | $27.80 | $28.37 | $26.78 | $27.04 | $15.26 | 4,766,420 |
| 2020-09-07 | $29.01 | $30.94 | $28.00 | $28.16 | $15.90 | 5,922,860 |
| 2020-09-04 | $29.44 | $29.87 | $27.78 | $29.36 | $16.57 | 9,101,440 |
| 2020-09-03 | $31.80 | $32.08 | $29.90 | $30.99 | $17.49 | 8,936,310 |
| 2020-09-02 | $29.45 | $33.13 | $29.18 | $33.03 | $18.64 | 14,999,430 |
| 2020-09-01 | $28.19 | $29.48 | $27.80 | $28.80 | $16.26 | 6,381,250 |
| 2020-08-31 | $28.81 | $29.28 | $28.05 | $28.18 | $15.91 | 3,865,420 |
| 2020-08-28 | $28.19 | $28.55 | $27.00 | $28.18 | $15.91 | 4,833,000 |
| 2020-08-27 | $28.21 | $28.65 | $27.89 | $28.13 | $15.88 | 4,412,180 |
| 2020-08-26 | $29.35 | $29.50 | $27.72 | $27.89 | $15.74 | 6,047,990 |
| 2020-08-25 | $30.45 | $30.70 | $28.75 | $29.33 | $16.56 | 7,462,450 |
| 2020-08-24 | $30.74 | $32.10 | $29.66 | $30.85 | $17.41 | 4,385,100 |
| 2020-08-21 | $31.01 | $31.14 | $30.35 | $30.75 | $17.36 | 2,431,380 |
| 2020-08-20 | $30.50 | $31.38 | $30.31 | $30.70 | $17.33 | 3,203,230 |
| 2020-08-19 | $32.50 | $32.77 | $31.10 | $31.10 | $17.56 | 4,940,400 |
| 2020-08-18 | $33.05 | $33.33 | $32.33 | $32.67 | $18.44 | 3,920,310 |
| 2020-08-17 | $32.30 | $33.57 | $31.54 | $33.03 | $18.64 | 5,033,170 |
| 2020-08-14 | $32.21 | $32.77 | $31.13 | $32.00 | $18.06 | 4,509,800 |
| 2020-08-13 | $32.50 | $33.11 | $31.41 | $32.12 | $18.13 | 5,689,780 |
| 2020-08-12 | $33.00 | $34.33 | $31.00 | $32.40 | $18.29 | 8,583,570 |
| 2020-08-11 | $34.60 | $37.00 | $32.53 | $33.09 | $18.68 | 12,806,420 |
| 2020-08-10 | $34.00 | $35.56 | $33.70 | $35.34 | $19.95 | 11,246,080 |
| 2020-08-07 | $34.70 | $36.85 | $33.50 | $34.57 | $19.51 | 13,191,050 |
| 2020-08-06 | $35.12 | $35.38 | $33.83 | $34.66 | $19.56 | 11,159,030 |
| 2020-08-05 | $34.06 | $36.68 | $33.62 | $35.65 | $20.12 | 14,165,100 |
| 2020-08-04 | $35.00 | $36.50 | $34.38 | $34.94 | $19.72 | 17,121,000 |
| 2020-08-03 | $37.00 | $38.00 | $35.00 | $36.54 | $20.63 | 22,260,630 |
| 2020-07-31 | $34.00 | $36.44 | $31.50 | $35.15 | $19.84 | 24,135,990 |
| 2020-07-30 | $33.13 | $33.13 | $33.13 | $33.13 | $18.70 | 3,141,630 |
| 2020-07-29 | $27.90 | $30.12 | $26.51 | $30.12 | $17.00 | 16,548,130 |
| 2020-07-28 | $25.03 | $27.38 | $25.03 | $27.38 | $15.46 | 10,431,190 |
| 2020-07-27 | $22.87 | $24.89 | $22.66 | $24.89 | $14.05 | 8,926,940 |
| 2020-07-24 | $23.86 | $24.01 | $22.35 | $22.63 | $12.77 | 8,331,700 |
| 2020-07-23 | $23.70 | $24.60 | $23.51 | $24.06 | $13.58 | 10,640,320 |
| 2020-07-22 | $22.75 | $25.00 | $22.46 | $24.15 | $13.63 | 14,551,310 |
| 2020-07-21 | $25.95 | $26.00 | $22.81 | $23.39 | $13.20 | 16,104,960 |
| 2020-07-20 | $23.34 | $24.57 | $23.11 | $24.57 | $13.87 | 12,362,400 |
| 2020-07-17 | $20.44 | $22.34 | $20.35 | $22.34 | $12.61 | 15,136,550 |
| 2020-07-16 | $21.39 | $21.39 | $19.96 | $20.31 | $11.46 | 4,908,850 |
| 2020-07-15 | $21.36 | $21.80 | $20.70 | $20.96 | $11.83 | 7,002,980 |
| 2020-07-14 | $21.69 | $21.80 | $20.40 | $21.07 | $11.89 | 7,486,320 |
| 2020-07-13 | $20.35 | $21.90 | $20.35 | $21.89 | $12.36 | 9,377,290 |
| 2020-07-10 | $20.50 | $20.75 | $20.00 | $20.24 | $11.42 | 5,666,340 |
| 2020-07-09 | $20.75 | $20.95 | $18.98 | $20.71 | $11.69 | 8,282,020 |
| 2020-07-08 | $20.30 | $21.20 | $20.10 | $21.05 | $11.88 | 8,280,130 |
| 2020-07-07 | $21.44 | $21.44 | $20.00 | $20.44 | $11.54 | 10,693,000 |
| 2020-07-06 | $20.25 | $22.21 | $19.56 | $21.36 | $12.06 | 16,678,220 |
| 2020-07-03 | $18.90 | $20.57 | $18.21 | $20.19 | $11.40 | 12,907,060 |
| 2020-07-02 | $17.70 | $19.20 | $17.70 | $19.20 | $10.84 | 14,355,350 |
| 2020-07-01 | $16.50 | $17.93 | $16.41 | $17.45 | $9.85 | 9,862,030 |
| 2020-06-30 | $15.61 | $16.66 | $15.55 | $16.40 | $9.26 | 4,947,980 |
| 2020-06-29 | $15.68 | $15.97 | $15.41 | $15.49 | $8.74 | 1,443,470 |
| 2020-06-26 | $15.73 | $15.73 | $15.73 | $15.73 | $8.88 | 0 |
| 2020-06-25 | $15.73 | $15.73 | $15.73 | $15.73 | $8.88 | 0 |
| 2020-06-24 | $15.94 | $15.99 | $15.66 | $15.73 | $8.88 | 1,740,280 |
| 2020-06-23 | $16.06 | $16.18 | $15.84 | $15.94 | $9.00 | 1,442,460 |
| 2020-06-22 | $16.17 | $16.19 | $16.00 | $16.06 | $9.07 | 1,355,760 |
| 2020-06-19 | $16.19 | $16.19 | $16.00 | $16.09 | $9.08 | 1,205,340 |
| 2020-06-18 | $16.27 | $16.27 | $16.00 | $16.09 | $9.08 | 1,244,920 |
| 2020-06-17 | $16.22 | $16.39 | $15.99 | $16.11 | $9.09 | 2,165,960 |
| 2020-06-16 | $15.60 | $16.24 | $15.60 | $16.17 | $9.13 | 2,592,450 |
| 2020-06-15 | $15.30 | $15.94 | $15.15 | $15.74 | $8.88 | 3,275,030 |
| 2020-06-12 | $15.58 | $15.77 | $15.50 | $15.67 | $8.85 | 1,525,090 |
| 2020-06-11 | $15.94 | $16.07 | $15.70 | $15.76 | $8.90 | 1,800,850 |
| 2020-06-10 | $16.16 | $16.16 | $15.80 | $15.94 | $9.00 | 1,583,760 |
| 2020-06-09 | $16.16 | $16.29 | $16.05 | $16.16 | $9.12 | 1,360,030 |
| 2020-06-08 | $16.05 | $16.29 | $16.03 | $16.16 | $9.12 | 1,893,360 |
| 2020-06-05 | $16.16 | $16.24 | $15.85 | $16.03 | $9.05 | 1,501,470 |
| 2020-06-04 | $16.20 | $16.52 | $16.07 | $16.16 | $9.12 | 1,983,990 |
| 2020-06-03 | $16.25 | $16.41 | $16.05 | $16.07 | $9.07 | 2,342,530 |
| 2020-06-02 | $15.90 | $16.42 | $15.78 | $16.35 | $9.23 | 3,103,530 |
| 2020-06-01 | $15.53 | $16.00 | $15.46 | $15.88 | $8.96 | 2,558,160 |
| 2020-05-29 | $15.38 | $15.65 | $15.33 | $15.46 | $8.73 | 2,158,640 |
| 2020-05-28 | $16.32 | $16.49 | $15.30 | $15.52 | $8.76 | 5,265,750 |
| 2020-05-27 | $17.38 | $18.42 | $16.53 | $16.56 | $9.35 | 4,981,220 |
| 2020-05-26 | $30.23 | $31.50 | $30.23 | $31.45 | $9.64 | 2,698,990 |
| 2020-05-25 | $30.68 | $30.74 | $29.90 | $30.32 | $9.30 | 1,008,190 |
| 2020-05-22 | $30.65 | $31.07 | $30.35 | $30.61 | $9.38 | 1,059,820 |
| 2020-05-21 | $31.49 | $31.50 | $30.76 | $30.98 | $9.50 | 1,501,960 |
| 2020-05-20 | $31.60 | $31.80 | $31.10 | $31.18 | $9.56 | 1,168,060 |
| 2020-05-19 | $31.06 | $31.61 | $31.06 | $31.55 | $9.67 | 1,571,900 |
| 2020-05-18 | $31.26 | $31.40 | $30.80 | $30.85 | $9.46 | 1,625,050 |
| 2020-05-15 | $31.73 | $31.76 | $31.25 | $31.36 | $9.61 | 1,245,670 |
| 2020-05-14 | $31.40 | $32.22 | $31.24 | $31.56 | $9.68 | 1,827,090 |
| 2020-05-13 | $31.60 | $31.65 | $31.22 | $31.48 | $9.65 | 1,604,050 |
| 2020-05-12 | $31.74 | $31.74 | $31.20 | $31.62 | $9.69 | 1,494,350 |
| 2020-05-11 | $31.01 | $31.84 | $30.82 | $31.74 | $9.73 | 2,364,310 |
| 2020-05-08 | $30.79 | $31.09 | $30.26 | $30.80 | $9.44 | 1,894,300 |
| 2020-05-07 | $31.18 | $31.47 | $30.27 | $30.28 | $9.28 | 2,677,400 |
| 2020-05-06 | $31.30 | $31.30 | $30.56 | $31.21 | $9.57 | 1,994,400 |
| 2020-05-05 | $31.35 | $31.35 | $31.35 | $31.35 | $9.61 | 0 |
| 2020-05-04 | $31.35 | $31.35 | $31.35 | $31.35 | $9.61 | 0 |
| 2020-05-01 | $31.35 | $31.35 | $31.35 | $31.35 | $9.61 | 0 |
| 2020-04-30 | $30.92 | $31.49 | $30.81 | $31.35 | $9.61 | 1,761,420 |
| 2020-04-29 | $30.05 | $31.16 | $30.03 | $31.00 | $9.50 | 1,365,130 |
| 2020-04-28 | $30.56 | $31.16 | $29.46 | $30.27 | $9.28 | 1,963,550 |
| 2020-04-27 | $31.50 | $31.59 | $30.51 | $30.57 | $9.37 | 1,425,740 |
| 2020-04-24 | $32.01 | $32.76 | $31.01 | $31.44 | $9.64 | 2,443,230 |
| 2020-04-23 | $34.92 | $34.96 | $32.21 | $32.40 | $9.93 | 5,256,470 |
| 2020-04-22 | $33.39 | $34.90 | $33.06 | $34.90 | $10.70 | 2,725,450 |
| 2020-04-21 | $33.25 | $33.59 | $32.51 | $33.49 | $10.27 | 1,988,580 |
| 2020-04-20 | $31.87 | $33.28 | $31.87 | $33.25 | $10.19 | 2,587,210 |
| 2020-04-17 | $32.00 | $32.63 | $31.79 | $31.91 | $9.78 | 1,834,100 |
| 2020-04-16 | $31.94 | $32.20 | $31.35 | $31.90 | $9.78 | 1,658,180 |
| 2020-04-15 | $31.38 | $32.39 | $31.00 | $31.94 | $9.79 | 2,935,680 |
| 2020-04-14 | $29.74 | $31.50 | $29.74 | $31.00 | $9.50 | 2,010,820 |
| 2020-04-13 | $29.22 | $30.42 | $29.21 | $29.86 | $9.15 | 1,272,640 |
| 2020-04-10 | $30.30 | $30.30 | $28.65 | $29.20 | $8.95 | 1,607,650 |
| 2020-04-09 | $29.48 | $29.65 | $29.00 | $29.10 | $8.92 | 763,500 |
| 2020-04-08 | $28.30 | $29.26 | $28.12 | $29.18 | $8.95 | 1,242,230 |
| 2020-04-07 | $27.69 | $28.42 | $27.67 | $28.19 | $8.64 | 718,300 |
| 2020-04-06 | $27.32 | $27.32 | $27.32 | $27.32 | $8.38 | 0 |
| 2020-04-03 | $27.60 | $27.60 | $27.18 | $27.32 | $8.38 | 389,580 |
| 2020-04-02 | $26.63 | $27.47 | $26.63 | $27.47 | $8.42 | 527,860 |
| 2020-04-01 | $26.82 | $27.30 | $26.75 | $26.92 | $8.25 | 340,400 |
| 2020-03-31 | $26.89 | $27.38 | $26.85 | $26.90 | $8.25 | 343,250 |
| 2020-03-30 | $27.07 | $27.30 | $26.66 | $26.84 | $8.23 | 512,190 |
| 2020-03-27 | $27.90 | $27.98 | $27.49 | $27.55 | $8.45 | 481,600 |
| 2020-03-26 | $28.29 | $28.29 | $27.50 | $27.54 | $8.44 | 690,050 |
| 2020-03-25 | $27.78 | $28.83 | $27.50 | $28.20 | $8.65 | 1,042,860 |
| 2020-03-24 | $26.95 | $27.40 | $26.68 | $27.27 | $8.36 | 578,250 |
| 2020-03-23 | $27.43 | $27.43 | $26.63 | $26.70 | $8.19 | 666,500 |
| 2020-03-20 | $27.45 | $27.69 | $27.09 | $27.58 | $8.46 | 591,990 |
| 2020-03-19 | $27.24 | $27.24 | $26.60 | $27.00 | $8.28 | 642,850 |
| 2020-03-18 | $27.26 | $27.73 | $26.61 | $26.89 | $8.24 | 755,100 |
| 2020-03-17 | $27.18 | $27.85 | $26.55 | $27.17 | $8.33 | 950,460 |
| 2020-03-16 | $28.68 | $29.29 | $26.97 | $27.18 | $8.33 | 1,154,430 |
| 2020-03-13 | $28.30 | $28.83 | $26.88 | $28.53 | $8.75 | 1,075,050 |
| 2020-03-12 | $29.98 | $30.17 | $28.98 | $29.28 | $8.98 | 1,090,050 |
| 2020-03-11 | $30.89 | $30.89 | $29.94 | $29.98 | $9.19 | 911,900 |
| 2020-03-10 | $30.12 | $30.76 | $29.58 | $30.59 | $9.38 | 1,329,400 |
| 2020-03-09 | $31.00 | $31.39 | $30.03 | $30.08 | $9.22 | 1,452,000 |
| 2020-03-06 | $32.00 | $32.00 | $31.50 | $31.70 | $9.72 | 951,110 |
| 2020-03-05 | $32.00 | $32.20 | $31.42 | $32.00 | $9.81 | 1,580,390 |
| 2020-03-04 | $30.90 | $32.29 | $30.84 | $31.62 | $9.69 | 1,622,770 |
| 2020-03-03 | $31.40 | $31.85 | $30.69 | $30.84 | $9.46 | 1,412,470 |
| 2020-03-02 | $30.10 | $31.35 | $30.10 | $31.21 | $9.57 | 951,740 |
| 2020-02-28 | $31.00 | $31.70 | $29.50 | $29.86 | $9.15 | 1,527,780 |
| 2020-02-27 | $31.80 | $32.49 | $31.80 | $32.01 | $9.81 | 732,580 |
| 2020-02-26 | $32.20 | $33.38 | $31.95 | $31.95 | $9.80 | 1,424,930 |
| 2020-02-25 | $31.65 | $33.30 | $31.01 | $32.85 | $10.07 | 2,693,660 |
| 2020-02-24 | $32.20 | $32.61 | $31.92 | $32.49 | $9.96 | 1,629,490 |
| 2020-02-21 | $32.06 | $32.79 | $31.70 | $32.52 | $9.97 | 1,941,830 |
| 2020-02-20 | $31.55 | $32.29 | $31.55 | $32.19 | $9.87 | 1,168,040 |
| 2020-02-19 | $31.73 | $32.30 | $31.61 | $31.85 | $9.76 | 888,810 |
| 2020-02-18 | $31.69 | $31.96 | $31.17 | $31.73 | $9.73 | 1,014,330 |
| 2020-02-17 | $30.20 | $31.77 | $30.20 | $31.53 | $9.67 | 1,112,410 |
| 2020-02-14 | $30.06 | $30.50 | $29.66 | $30.00 | $9.20 | 820,530 |
| 2020-02-13 | $30.81 | $31.20 | $30.26 | $30.26 | $9.28 | 811,940 |
| 2020-02-12 | $30.60 | $31.00 | $30.51 | $30.80 | $9.44 | 535,800 |
| 2020-02-11 | $30.79 | $31.29 | $30.53 | $30.76 | $9.43 | 528,200 |
| 2020-02-10 | $30.44 | $31.20 | $30.30 | $31.04 | $9.52 | 615,130 |
| 2020-02-07 | $30.16 | $30.90 | $29.90 | $30.70 | $9.41 | 836,670 |
| 2020-02-06 | $29.70 | $30.48 | $29.00 | $30.15 | $9.24 | 1,083,530 |
| 2020-02-05 | $28.81 | $29.74 | $28.60 | $29.46 | $9.03 | 1,030,620 |
| 2020-02-04 | $26.45 | $28.99 | $26.45 | $28.26 | $8.66 | 1,607,130 |
| 2020-02-03 | $29.32 | $29.32 | $29.32 | $29.32 | $8.99 | 288,300 |
| 2020-01-31 | $32.58 | $32.58 | $32.58 | $32.58 | $9.99 | 0 |
| 2020-01-30 | $32.58 | $32.58 | $32.58 | $32.58 | $9.99 | 0 |
| 2020-01-29 | $32.58 | $32.58 | $32.58 | $32.58 | $9.99 | 0 |
| 2020-01-28 | $32.58 | $32.58 | $32.58 | $32.58 | $9.99 | 0 |
| 2020-01-27 | $32.58 | $32.58 | $32.58 | $32.58 | $9.99 | 0 |
| 2020-01-24 | $32.58 | $32.58 | $32.58 | $32.58 | $9.99 | 0 |
| 2020-01-23 | $34.73 | $34.90 | $31.30 | $32.58 | $9.99 | 1,127,510 |
| 2020-01-22 | $34.88 | $35.20 | $34.00 | $34.73 | $10.65 | 730,360 |
| 2020-01-21 | $34.45 | $35.23 | $34.30 | $35.07 | $10.75 | 1,052,630 |
| 2020-01-20 | $34.40 | $34.97 | $34.19 | $34.45 | $10.56 | 1,024,170 |
| 2020-01-17 | $35.07 | $35.31 | $34.30 | $34.52 | $10.58 | 1,021,800 |
| 2020-01-16 | $35.08 | $35.48 | $35.00 | $35.09 | $10.76 | 755,230 |
| 2020-01-15 | $35.58 | $36.10 | $34.90 | $35.12 | $10.77 | 902,700 |
| 2020-01-14 | $35.93 | $36.57 | $35.80 | $35.86 | $10.99 | 1,174,070 |
| 2020-01-13 | $35.34 | $35.94 | $35.33 | $35.93 | $11.02 | 1,106,910 |
| 2020-01-10 | $35.75 | $35.82 | $35.11 | $35.31 | $10.83 | 867,170 |
| 2020-01-09 | $35.92 | $35.96 | $35.26 | $35.64 | $10.93 | 1,299,870 |
| 2020-01-08 | $36.85 | $36.88 | $35.51 | $35.52 | $10.89 | 1,715,650 |
| 2020-01-07 | $35.50 | $37.25 | $35.50 | $36.97 | $11.33 | 2,968,160 |
| 2020-01-06 | $35.50 | $36.09 | $34.88 | $35.69 | $10.94 | 1,585,970 |
| 2020-01-03 | $36.40 | $36.40 | $35.20 | $35.63 | $10.92 | 2,485,730 |
| 2020-01-02 | $37.05 | $37.65 | $36.30 | $36.53 | $11.20 | 3,265,070 |
| 2020-01-01 | $37.00 | $37.00 | $37.00 | $37.00 | $11.34 | 0 |
| 2019-12-31 | $37.45 | $37.46 | $36.63 | $37.00 | $11.34 | 1,663,880 |
| 2019-12-30 | $38.89 | $38.89 | $37.23 | $37.45 | $11.48 | 3,625,960 |
| 2019-12-27 | $36.55 | $38.98 | $36.11 | $38.98 | $11.95 | 3,714,480 |
| 2019-12-26 | $38.26 | $38.26 | $36.19 | $36.50 | $11.19 | 2,921,960 |
| 2019-12-25 | $37.35 | $38.20 | $36.90 | $38.15 | $11.70 | 1,673,000 |
| 2019-12-24 | $36.66 | $37.38 | $36.50 | $37.28 | $11.43 | 1,253,870 |
| 2019-12-23 | $38.36 | $38.36 | $36.20 | $36.82 | $11.29 | 2,308,850 |
| 2019-12-20 | $39.00 | $39.36 | $38.11 | $39.02 | $11.96 | 2,687,530 |
| 2019-12-19 | $37.32 | $39.12 | $37.10 | $39.08 | $11.98 | 3,311,930 |
| 2019-12-18 | $37.18 | $37.80 | $36.61 | $37.45 | $11.48 | 2,749,600 |
| 2019-12-17 | $36.57 | $37.71 | $36.20 | $37.34 | $11.45 | 2,958,690 |
| 2019-12-16 | $34.99 | $37.58 | $34.64 | $36.40 | $11.16 | 3,700,560 |
| 2019-12-13 | $32.88 | $35.11 | $32.88 | $35.00 | $10.73 | 3,112,310 |
| 2019-12-12 | $33.82 | $34.09 | $32.77 | $32.83 | $10.07 | 1,359,100 |
| 2019-12-11 | $34.30 | $34.78 | $33.76 | $33.77 | $10.35 | 1,481,390 |
| 2019-12-10 | $33.50 | $34.50 | $33.40 | $34.49 | $10.57 | 1,982,030 |
| 2019-12-09 | $33.03 | $33.49 | $32.71 | $33.40 | $10.24 | 970,250 |
| 2019-12-06 | $32.86 | $32.98 | $32.41 | $32.92 | $10.09 | 753,700 |
| 2019-12-05 | $32.75 | $33.33 | $32.75 | $32.86 | $10.07 | 696,690 |
| 2019-12-04 | $32.50 | $33.18 | $32.50 | $32.93 | $10.10 | 642,300 |
| 2019-12-03 | $33.38 | $33.39 | $32.38 | $33.33 | $10.22 | 1,077,570 |
| 2019-12-02 | $33.66 | $33.85 | $33.28 | $33.63 | $10.31 | 1,149,420 |
| 2019-11-29 | $32.85 | $33.65 | $32.85 | $33.62 | $10.31 | 1,330,280 |
| 2019-11-28 | $32.75 | $33.17 | $32.41 | $33.00 | $10.12 | 1,152,420 |
| 2019-11-27 | $32.61 | $32.94 | $32.05 | $32.63 | $10.00 | 889,610 |
| 2019-11-26 | $32.82 | $33.47 | $32.50 | $32.88 | $10.08 | 1,202,500 |
| 2019-11-25 | $32.90 | $33.13 | $32.08 | $32.52 | $9.97 | 902,350 |
| 2019-11-22 | $32.61 | $33.15 | $32.19 | $32.90 | $10.09 | 1,368,000 |
| 2019-11-21 | $31.82 | $33.20 | $31.70 | $32.59 | $9.99 | 1,388,400 |
| 2019-11-20 | $32.17 | $32.63 | $32.00 | $32.47 | $9.95 | 1,221,080 |
| 2019-11-19 | $31.34 | $32.27 | $31.13 | $32.27 | $9.89 | 1,120,480 |
| 2019-11-18 | $30.47 | $31.50 | $29.66 | $31.28 | $9.59 | 1,078,960 |
| 2019-11-15 | $30.70 | $30.70 | $30.20 | $30.31 | $9.29 | 415,200 |
| 2019-11-14 | $30.13 | $30.56 | $30.06 | $30.50 | $9.35 | 470,900 |
| 2019-11-13 | $29.51 | $30.37 | $29.50 | $30.29 | $9.29 | 660,900 |
| 2019-11-12 | $29.81 | $29.86 | $29.11 | $29.66 | $9.09 | 509,630 |
| 2019-11-11 | $30.28 | $30.65 | $29.32 | $29.63 | $9.08 | 729,400 |
| 2019-11-08 | $30.44 | $30.96 | $30.16 | $30.70 | $9.41 | 785,660 |
| 2019-11-07 | $30.33 | $30.40 | $30.08 | $30.32 | $9.30 | 394,000 |
| 2019-11-06 | $30.85 | $30.85 | $30.16 | $30.33 | $9.30 | 501,470 |
| 2019-11-05 | $30.90 | $30.90 | $30.21 | $30.68 | $9.41 | 550,900 |
| 2019-11-04 | $30.45 | $30.79 | $30.21 | $30.68 | $9.41 | 578,890 |
| 2019-11-01 | $29.97 | $30.50 | $29.97 | $30.42 | $9.33 | 550,190 |
| 2019-10-31 | $30.12 | $30.28 | $29.85 | $29.96 | $9.19 | 634,010 |
| 2019-10-30 | $31.30 | $31.65 | $29.80 | $29.85 | $9.15 | 1,522,040 |
| 2019-10-29 | $32.62 | $32.68 | $31.60 | $31.69 | $9.72 | 1,241,820 |
| 2019-10-28 | $32.10 | $32.68 | $32.10 | $32.62 | $10.00 | 796,800 |
| 2019-10-25 | $32.41 | $32.59 | $32.04 | $32.50 | $9.96 | 772,030 |
| 2019-10-24 | $32.40 | $32.75 | $31.90 | $32.55 | $9.98 | 904,390 |
| 2019-10-23 | $32.88 | $32.88 | $32.23 | $32.30 | $9.90 | 879,220 |
| 2019-10-22 | $32.18 | $32.67 | $32.12 | $32.54 | $9.98 | 1,053,000 |
| 2019-10-21 | $32.10 | $32.45 | $31.51 | $32.18 | $9.87 | 1,022,720 |
| 2019-10-18 | $32.96 | $33.42 | $31.80 | $32.14 | $9.85 | 1,635,140 |
| 2019-10-17 | $34.51 | $34.73 | $32.70 | $32.95 | $10.10 | 2,502,180 |
| 2019-10-16 | $34.70 | $35.30 | $34.18 | $34.45 | $10.56 | 1,875,750 |
| 2019-10-15 | $34.06 | $35.31 | $34.06 | $34.95 | $10.72 | 3,446,760 |
| 2019-10-14 | $33.59 | $34.52 | $33.59 | $33.86 | $10.38 | 1,708,230 |
| 2019-10-11 | $34.16 | $34.16 | $33.50 | $33.53 | $10.28 | 1,925,270 |
| 2019-10-10 | $34.00 | $34.45 | $33.60 | $34.24 | $10.50 | 2,510,310 |
| 2019-10-09 | $32.35 | $34.70 | $32.00 | $34.10 | $10.45 | 3,197,670 |
| 2019-10-08 | $32.69 | $32.95 | $31.80 | $31.97 | $9.80 | 997,800 |
| 2019-10-07 | $32.75 | $32.75 | $32.75 | $32.75 | $10.04 | 0 |
| 2019-10-04 | $32.75 | $32.75 | $32.75 | $32.75 | $10.04 | 0 |
| 2019-10-03 | $32.75 | $32.75 | $32.75 | $32.75 | $10.04 | 0 |
| 2019-10-02 | $32.75 | $32.75 | $32.75 | $32.75 | $10.04 | 0 |
| 2019-10-01 | $32.75 | $32.75 | $32.75 | $32.75 | $10.04 | 0 |
| 2019-09-30 | $32.75 | $33.40 | $32.60 | $32.75 | $10.04 | 1,439,970 |
| 2019-09-27 | $31.40 | $33.21 | $31.40 | $32.81 | $10.06 | 2,017,700 |
| 2019-09-26 | $32.55 | $32.79 | $31.26 | $31.40 | $9.63 | 1,529,220 |
| 2019-09-25 | $33.09 | $33.09 | $32.20 | $32.32 | $9.91 | 1,210,480 |
| 2019-09-24 | $33.20 | $33.47 | $33.01 | $33.07 | $10.14 | 1,263,310 |
| 2019-09-23 | $32.97 | $33.37 | $32.40 | $33.10 | $10.15 | 1,583,860 |
| 2019-09-20 | $33.09 | $34.15 | $33.08 | $33.49 | $10.27 | 2,041,060 |
| 2019-09-19 | $33.42 | $33.73 | $32.80 | $33.23 | $10.19 | 2,561,450 |
| 2019-09-18 | $33.88 | $34.41 | $33.44 | $33.60 | $10.30 | 3,641,670 |
| 2019-09-17 | $35.66 | $38.50 | $34.71 | $34.71 | $10.64 | 6,014,620 |
| 2019-09-16 | $34.33 | $35.37 | $34.11 | $35.30 | $10.82 | 3,671,660 |
| 2019-09-13 | $34.37 | $34.37 | $34.37 | $34.37 | $10.54 | 0 |
| 2019-09-12 | $34.08 | $35.29 | $34.08 | $34.37 | $10.54 | 3,409,800 |
| 2019-09-11 | $33.50 | $35.34 | $33.07 | $34.68 | $10.63 | 4,762,590 |
| 2019-09-10 | $33.32 | $33.99 | $33.04 | $33.36 | $10.23 | 3,187,970 |
| 2019-09-09 | $33.33 | $35.60 | $32.32 | $34.00 | $10.42 | 6,360,200 |
| 2019-09-06 | $30.14 | $33.15 | $30.14 | $33.15 | $10.16 | 4,632,380 |
| 2019-09-05 | $30.14 | $30.53 | $30.12 | $30.14 | $9.24 | 1,770,360 |
| 2019-09-04 | $30.17 | $30.70 | $29.81 | $30.10 | $9.23 | 1,467,000 |
| 2019-09-03 | $30.23 | $30.25 | $29.83 | $30.15 | $9.24 | 1,203,900 |
| 2019-09-02 | $29.23 | $30.33 | $28.90 | $30.25 | $9.27 | 2,063,520 |
| 2019-08-30 | $29.64 | $29.88 | $28.60 | $28.63 | $8.78 | 1,013,400 |
| 2019-08-29 | $29.78 | $29.90 | $29.50 | $29.53 | $9.05 | 1,014,900 |
| 2019-08-28 | $29.71 | $30.26 | $29.27 | $29.98 | $9.19 | 1,470,220 |
| 2019-08-27 | $28.94 | $29.82 | $28.94 | $29.58 | $9.07 | 1,556,320 |
| 2019-08-26 | $28.00 | $29.09 | $27.60 | $28.92 | $8.87 | 976,040 |
| 2019-08-23 | $28.81 | $29.12 | $28.66 | $28.70 | $8.80 | 895,460 |
| 2019-08-22 | $29.00 | $29.03 | $28.62 | $28.88 | $8.85 | 837,230 |
| 2019-08-21 | $28.92 | $29.24 | $28.80 | $29.03 | $8.90 | 983,510 |
| 2019-08-20 | $29.02 | $29.15 | $28.84 | $28.89 | $8.86 | 932,330 |
| 2019-08-19 | $28.41 | $29.06 | $28.41 | $29.01 | $8.89 | 1,127,840 |
| 2019-08-16 | $28.20 | $28.89 | $28.06 | $28.41 | $8.71 | 774,670 |
| 2019-08-15 | $27.50 | $28.12 | $27.33 | $28.10 | $8.61 | 578,700 |
| 2019-08-14 | $28.60 | $28.73 | $28.30 | $28.35 | $8.69 | 616,600 |
| 2019-08-13 | $28.31 | $28.55 | $27.90 | $28.30 | $8.68 | 650,830 |
| 2019-08-12 | $28.50 | $28.55 | $28.23 | $28.44 | $8.72 | 525,000 |
| 2019-08-09 | $28.80 | $29.19 | $28.01 | $28.07 | $8.61 | 749,800 |
| 2019-08-08 | $28.70 | $28.94 | $28.64 | $28.70 | $8.80 | 599,270 |
| 2019-08-07 | $28.75 | $29.12 | $28.51 | $28.55 | $8.75 | 779,330 |
| 2019-08-06 | $28.80 | $28.97 | $27.10 | $28.47 | $8.73 | 1,222,390 |
| 2019-08-05 | $29.86 | $30.19 | $29.36 | $29.61 | $9.08 | 644,270 |
| 2019-08-02 | $29.53 | $29.80 | $29.13 | $29.66 | $9.09 | 929,030 |
| 2019-08-01 | $30.13 | $30.59 | $30.10 | $30.45 | $9.34 | 426,000 |
| 2019-07-31 | $30.62 | $31.17 | $30.38 | $30.42 | $9.33 | 508,580 |
| 2019-07-30 | $30.60 | $31.24 | $30.48 | $30.72 | $9.42 | 625,280 |
| 2019-07-29 | $30.56 | $30.65 | $30.31 | $30.51 | $9.35 | 600,400 |
| 2019-07-26 | $30.48 | $30.78 | $30.30 | $30.56 | $9.37 | 699,140 |
| 2019-07-25 | $30.53 | $30.67 | $30.26 | $30.48 | $9.34 | 767,630 |
| 2019-07-24 | $30.28 | $30.64 | $30.00 | $30.40 | $9.32 | 790,970 |
| 2019-07-23 | $29.91 | $30.40 | $29.90 | $30.20 | $9.26 | 670,040 |
| 2019-07-22 | $31.80 | $32.00 | $29.90 | $29.90 | $9.17 | 1,617,230 |
| 2019-07-19 | $32.14 | $32.45 | $32.05 | $32.11 | $9.84 | 718,450 |
| 2019-07-18 | $32.92 | $32.96 | $32.02 | $32.05 | $9.83 | 1,331,270 |
| 2019-07-17 | $32.63 | $33.50 | $32.46 | $33.27 | $10.20 | 1,889,440 |
| 2019-07-16 | $32.22 | $32.75 | $32.20 | $32.60 | $9.99 | 1,311,380 |
| 2019-07-15 | $32.59 | $32.70 | $31.50 | $32.61 | $10.00 | 1,346,930 |
| 2019-07-12 | $32.30 | $33.24 | $32.26 | $32.78 | $10.05 | 1,375,530 |
| 2019-07-11 | $32.45 | $32.80 | $32.21 | $32.25 | $9.89 | 582,700 |
| 2019-07-10 | $32.58 | $32.97 | $32.30 | $32.50 | $9.96 | 751,700 |
| 2019-07-09 | $32.50 | $32.90 | $32.19 | $32.55 | $9.98 | 656,380 |
| 2019-07-08 | $33.99 | $33.99 | $32.11 | $32.42 | $9.94 | 1,764,420 |
| 2019-07-05 | $33.50 | $34.39 | $33.30 | $34.10 | $10.45 | 1,640,260 |
| 2019-07-04 | $33.53 | $33.87 | $33.37 | $33.49 | $10.27 | 925,600 |
| 2019-07-03 | $33.90 | $33.91 | $33.30 | $33.68 | $10.33 | 1,063,550 |
| 2019-07-02 | $33.97 | $34.18 | $33.60 | $33.90 | $10.39 | 1,469,070 |
| 2019-07-01 | $33.22 | $34.10 | $33.03 | $33.97 | $10.41 | 1,848,290 |
| 2019-06-28 | $33.48 | $33.54 | $32.70 | $32.80 | $10.06 | 1,439,970 |
| 2019-06-27 | $33.59 | $33.90 | $33.49 | $33.53 | $10.28 | 1,139,250 |
| 2019-06-26 | $33.78 | $33.99 | $33.55 | $33.71 | $10.33 | 982,840 |
| 2019-06-25 | $33.78 | $33.89 | $33.33 | $33.88 | $10.39 | 1,582,000 |
| 2019-06-24 | $35.02 | $35.09 | $33.51 | $34.07 | $10.45 | 2,107,730 |
| 2019-06-21 | $35.22 | $35.47 | $34.80 | $35.17 | $10.78 | 1,826,950 |
| 2019-06-20 | $35.00 | $35.12 | $34.35 | $34.94 | $10.71 | 1,758,760 |
| 2019-06-19 | $35.60 | $35.86 | $34.81 | $35.02 | $10.74 | 2,004,760 |
| 2019-06-18 | $34.17 | $35.17 | $33.60 | $34.96 | $10.72 | 1,860,290 |
| 2019-06-17 | $33.34 | $34.13 | $33.34 | $33.94 | $10.41 | 946,030 |
| 2019-06-14 | $34.89 | $34.92 | $33.25 | $33.34 | $10.22 | 1,375,320 |
| 2019-06-13 | $34.36 | $34.97 | $34.26 | $34.65 | $10.62 | 1,126,930 |
| 2019-06-12 | $35.18 | $35.45 | $34.23 | $34.25 | $10.50 | 1,709,820 |
| 2019-06-11 | $34.53 | $35.18 | $33.90 | $35.16 | $10.78 | 1,663,120 |
| 2019-06-10 | $33.40 | $34.46 | $33.36 | $34.18 | $10.48 | 1,103,620 |
| 2019-06-07 | $33.39 | $33.39 | $33.39 | $33.39 | $10.24 | 0 |
| 2019-06-06 | $34.87 | $35.15 | $33.01 | $33.39 | $10.24 | 1,776,190 |
| 2019-06-05 | $36.24 | $36.48 | $34.68 | $34.87 | $10.69 | 1,951,710 |
| 2019-06-04 | $37.20 | $37.55 | $35.61 | $35.86 | $10.99 | 2,214,480 |
| 2019-06-03 | $38.35 | $38.61 | $36.80 | $37.02 | $11.35 | 3,079,630 |
| 2019-05-31 | $37.23 | $39.83 | $37.23 | $38.61 | $11.84 | 4,647,370 |
| 2019-05-30 | $36.91 | $37.34 | $36.40 | $37.22 | $11.41 | 2,229,830 |
| 2019-05-29 | $36.88 | $38.90 | $36.77 | $37.43 | $11.48 | 2,972,730 |
| 2019-05-28 | $38.00 | $38.00 | $36.89 | $37.28 | $11.43 | 2,599,040 |
| 2019-05-27 | $36.50 | $38.47 | $36.50 | $37.82 | $11.59 | 3,559,360 |
| 2019-05-24 | $36.06 | $38.00 | $36.00 | $37.50 | $11.37 | 3,873,060 |
| 2019-05-23 | $35.90 | $36.57 | $35.52 | $36.07 | $10.94 | 1,693,790 |
| 2019-05-22 | $36.90 | $37.15 | $35.71 | $36.04 | $10.93 | 2,051,070 |
| 2019-05-21 | $34.67 | $37.56 | $34.62 | $36.77 | $11.15 | 3,086,210 |
| 2019-05-20 | $34.88 | $35.13 | $33.15 | $34.61 | $10.50 | 1,740,120 |
| 2019-05-17 | $36.90 | $37.19 | $34.83 | $35.21 | $10.68 | 2,595,470 |
| 2019-05-16 | $36.96 | $37.28 | $36.67 | $37.08 | $11.25 | 2,120,500 |
| 2019-05-15 | $36.52 | $37.30 | $36.19 | $37.03 | $11.23 | 2,722,400 |
| 2019-05-14 | $35.95 | $37.45 | $35.70 | $36.17 | $10.97 | 2,324,030 |
| 2019-05-13 | $35.80 | $36.92 | $35.54 | $36.70 | $11.13 | 2,721,410 |
| 2019-05-10 | $36.14 | $36.83 | $34.81 | $36.29 | $11.01 | 3,053,360 |
| 2019-05-09 | $36.20 | $36.93 | $34.39 | $35.29 | $10.70 | 3,270,770 |
| 2019-05-08 | $36.01 | $38.88 | $35.54 | $37.17 | $11.27 | 5,609,220 |
| 2019-05-07 | $33.69 | $36.48 | $33.60 | $36.48 | $11.06 | 3,780,340 |
| 2019-05-06 | $35.31 | $35.87 | $33.16 | $33.16 | $10.06 | 3,238,680 |
| 2019-05-03 | $36.84 | $36.84 | $36.84 | $36.84 | $11.17 | 0 |
| 2019-05-02 | $36.84 | $36.84 | $36.84 | $36.84 | $11.17 | 0 |
| 2019-05-01 | $36.84 | $36.84 | $36.84 | $36.84 | $11.17 | 0 |
| 2019-04-30 | $36.26 | $37.27 | $36.26 | $36.84 | $11.17 | 1,958,940 |
| 2019-04-29 | $39.98 | $40.50 | $36.05 | $36.22 | $10.99 | 3,159,870 |
| 2019-04-26 | $41.29 | $41.68 | $39.78 | $39.94 | $12.11 | 2,448,650 |
| 2019-04-25 | $43.38 | $43.78 | $41.50 | $41.56 | $12.60 | 2,288,100 |
| 2019-04-24 | $45.10 | $45.30 | $42.28 | $43.68 | $13.25 | 3,376,240 |
| 2019-04-23 | $45.03 | $45.60 | $44.95 | $45.07 | $13.67 | 2,080,690 |
| 2019-04-22 | $45.66 | $45.79 | $44.80 | $45.25 | $13.72 | 2,280,180 |
| 2019-04-19 | $46.10 | $46.45 | $45.14 | $45.37 | $13.76 | 2,904,940 |
| 2019-04-18 | $47.15 | $47.50 | $46.01 | $46.28 | $14.04 | 3,543,870 |
| 2019-04-17 | $47.05 | $48.77 | $47.02 | $47.59 | $14.43 | 3,816,720 |
| 2019-04-16 | $46.49 | $47.21 | $45.91 | $47.00 | $14.25 | 2,952,080 |
| 2019-04-15 | $47.70 | $48.11 | $47.01 | $47.01 | $14.26 | 2,513,590 |
| 2019-04-12 | $47.25 | $47.89 | $46.90 | $47.39 | $14.37 | 2,626,380 |
| 2019-04-11 | $47.83 | $48.49 | $46.75 | $47.10 | $14.29 | 4,396,800 |
| 2019-04-10 | $49.58 | $50.60 | $48.05 | $48.50 | $14.71 | 7,627,100 |
| 2019-04-09 | $56.28 | $56.30 | $51.81 | $51.81 | $15.71 | 9,852,010 |
| 2019-04-08 | $57.20 | $57.57 | $55.01 | $57.57 | $17.46 | 13,523,920 |
| 2019-04-05 | $52.34 | $52.34 | $52.34 | $52.34 | $15.87 | 0 |
| 2019-04-04 | $49.12 | $53.60 | $49.05 | $52.34 | $15.87 | 10,182,310 |
| 2019-04-03 | $49.20 | $49.75 | $48.50 | $48.73 | $14.78 | 4,205,730 |
| 2019-04-02 | $48.28 | $50.50 | $47.63 | $50.22 | $15.23 | 6,086,360 |
| 2019-04-01 | $46.88 | $48.09 | $46.72 | $47.96 | $14.55 | 3,639,450 |
| 2019-03-29 | $47.13 | $47.49 | $45.02 | $46.74 | $14.18 | 4,114,560 |
| 2019-03-28 | $50.00 | $50.47 | $46.89 | $47.12 | $14.29 | 4,559,600 |
| 2019-03-27 | $48.29 | $51.44 | $47.55 | $51.13 | $15.51 | 5,957,320 |
| 2019-03-26 | $50.32 | $51.15 | $47.48 | $48.28 | $14.64 | 5,610,210 |
| 2019-03-25 | $51.50 | $52.80 | $50.81 | $50.85 | $15.42 | 5,659,950 |
| 2019-03-22 | $50.01 | $54.05 | $50.01 | $53.38 | $16.19 | 8,595,190 |
| 2019-03-21 | $49.57 | $49.97 | $49.20 | $49.38 | $14.98 | 4,156,670 |
| 2019-03-20 | $48.94 | $49.54 | $47.78 | $49.54 | $15.03 | 3,894,560 |
| 2019-03-19 | $49.43 | $49.69 | $48.54 | $48.88 | $14.83 | 3,169,060 |
| 2019-03-18 | $48.50 | $49.70 | $48.30 | $49.43 | $14.99 | 4,235,130 |
| 2019-03-15 | $47.82 | $48.30 | $46.73 | $48.30 | $14.65 | 3,924,100 |
| 2019-03-14 | $50.50 | $50.98 | $46.02 | $47.70 | $14.47 | 5,735,570 |
| 2019-03-13 | $54.32 | $54.34 | $49.30 | $50.02 | $15.17 | 6,600,990 |
| 2019-03-12 | $54.26 | $55.12 | $53.31 | $54.48 | $16.52 | 6,283,000 |
| 2019-03-11 | $52.11 | $54.40 | $52.11 | $54.36 | $16.49 | 5,808,900 |
| 2019-03-08 | $56.24 | $57.02 | $53.33 | $53.33 | $16.17 | 9,787,520 |
| 2019-03-07 | $56.60 | $62.19 | $55.74 | $59.25 | $17.97 | 14,074,700 |
| 2019-03-06 | $56.00 | $58.49 | $55.55 | $57.39 | $17.41 | 11,176,050 |
| 2019-03-05 | $55.20 | $58.55 | $55.00 | $57.50 | $17.44 | 13,792,250 |
| 2019-03-04 | $56.35 | $56.35 | $54.00 | $56.35 | $17.09 | 15,612,750 |
| 2019-03-01 | $51.23 | $51.23 | $51.23 | $51.23 | $15.54 | 172,610 |
| 2019-02-28 | $46.57 | $46.57 | $46.57 | $46.57 | $14.12 | 74,300 |
| 2019-02-27 | $42.34 | $42.34 | $42.34 | $42.34 | $12.84 | 43,910 |
| 2019-02-26 | $38.49 | $38.49 | $38.49 | $38.49 | $11.67 | 14,920 |
| 2019-02-25 | $34.99 | $34.99 | $34.99 | $34.99 | $10.61 | 11,160 |
| 2019-02-22 | $26.51 | $31.81 | $26.51 | $31.81 | $9.65 | 31,760 |