CSPC Innovation Pharmaceutical Company Ltd (300765) Exchange: SHE
Data as of July 17, 2025
$51.91 ($-0.68) -1.29%
CSPC Innovation Pharmaceutical Company Ltd - Daily Information
Click for more stock information on CSPC Innovation Pharmaceutical Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $55.38 |
| Previous Close | $51.91 |
| High | $60.00 |
| Low | $51.11 |
| Adjusted Open | $55.38 |
| Previous Adjusted Close | $51.91 |
| Adjusted High | $60.00 |
| Adjusted Low | $51.11 |
About CSPC Innovation Pharmaceutical Company Ltd (300765)
CSPC Innovation Pharmaceutical Co Ltd
Invest in CSPC Innovation Pharmaceutical Company Ltd (300765)
Historical Stock Data for CSPC Innovation Pharmaceutical Company Ltd (300765)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-30 | $55.38 | $60.00 | $51.11 | $51.91 | $51.91 | 15,684,520 |
| 2025-05-29 | $48.62 | $53.77 | $48.16 | $52.59 | $52.59 | 9,980,530 |
| 2025-05-28 | $48.64 | $49.28 | $47.88 | $48.64 | $48.64 | 3,917,430 |
| 2025-05-27 | $48.63 | $50.00 | $47.38 | $48.60 | $48.60 | 7,788,790 |
| 2025-05-26 | $48.56 | $49.59 | $47.50 | $48.65 | $48.65 | 4,996,390 |
| 2025-05-23 | $49.06 | $50.32 | $48.08 | $48.77 | $48.77 | 10,635,630 |
| 2025-05-22 | $46.21 | $50.25 | $45.51 | $49.55 | $49.55 | 14,571,180 |
| 2025-05-21 | $46.10 | $46.95 | $44.88 | $46.39 | $46.39 | 7,558,570 |
| 2025-05-20 | $44.50 | $47.59 | $44.38 | $46.45 | $46.45 | 13,699,560 |
| 2025-05-19 | $41.43 | $43.21 | $40.93 | $42.10 | $42.10 | 6,632,540 |
| 2025-05-16 | $40.21 | $42.29 | $39.40 | $41.41 | $41.41 | 7,167,070 |
| 2025-05-15 | $39.95 | $40.82 | $39.82 | $40.31 | $40.31 | 2,894,980 |
| 2025-05-14 | $40.57 | $40.74 | $39.47 | $40.14 | $40.14 | 5,449,590 |
| 2025-05-13 | $40.68 | $41.19 | $39.41 | $40.44 | $40.44 | 7,259,720 |
| 2025-05-12 | $40.00 | $40.40 | $38.88 | $39.80 | $39.80 | 11,004,330 |
| 2025-05-09 | $38.93 | $41.78 | $38.90 | $41.11 | $41.11 | 9,739,370 |
| 2025-05-08 | $37.96 | $39.87 | $37.96 | $39.07 | $39.07 | 8,644,610 |
| 2025-05-07 | $40.42 | $40.85 | $37.60 | $38.34 | $38.34 | 10,896,150 |
| 2025-05-06 | $41.63 | $41.63 | $40.23 | $40.27 | $40.27 | 11,940,510 |
| 2025-04-30 | $39.50 | $41.91 | $37.90 | $41.91 | $41.91 | 22,727,400 |
| 2025-04-29 | $35.66 | $41.00 | $34.51 | $39.60 | $39.60 | 51,907,620 |
| 2025-04-28 | $41.88 | $41.88 | $39.58 | $41.09 | $41.09 | 12,310,870 |
| 2025-04-25 | $43.43 | $43.57 | $40.70 | $41.88 | $41.88 | 13,356,910 |
| 2025-04-24 | $44.69 | $45.07 | $41.05 | $43.93 | $43.93 | 22,248,720 |
| 2025-04-23 | $45.60 | $48.45 | $43.30 | $44.75 | $44.75 | 13,707,970 |
| 2025-04-22 | $42.68 | $46.10 | $42.20 | $45.96 | $45.96 | 12,641,470 |
| 2025-04-21 | $41.89 | $43.47 | $41.89 | $43.05 | $43.05 | 4,634,340 |
| 2025-04-18 | $41.21 | $42.50 | $40.62 | $42.00 | $42.00 | 4,598,200 |
| 2025-04-17 | $41.48 | $42.00 | $41.05 | $41.21 | $41.21 | 5,133,210 |
| 2025-04-16 | $42.90 | $43.15 | $40.30 | $42.00 | $42.00 | 8,167,330 |
| 2025-04-15 | $42.05 | $43.30 | $41.75 | $43.15 | $43.15 | 9,455,150 |
| 2025-04-14 | $41.50 | $43.50 | $41.21 | $42.05 | $42.05 | 10,031,330 |
| 2025-04-11 | $40.99 | $41.92 | $40.21 | $41.51 | $41.51 | 5,761,100 |
| 2025-04-10 | $38.27 | $41.83 | $38.00 | $41.41 | $41.41 | 10,169,190 |
| 2025-04-09 | $35.00 | $38.92 | $34.00 | $38.27 | $38.27 | 10,798,240 |
| 2025-04-08 | $34.51 | $36.88 | $34.51 | $35.79 | $35.79 | 10,143,350 |
| 2025-04-07 | $35.07 | $38.00 | $33.07 | $34.52 | $34.52 | 18,262,050 |
| 2025-04-03 | $39.81 | $40.64 | $38.60 | $39.08 | $39.08 | 8,356,710 |
| 2025-04-02 | $39.30 | $41.50 | $39.01 | $40.20 | $40.20 | 13,147,730 |
| 2025-04-01 | $37.32 | $39.79 | $36.56 | $39.26 | $39.26 | 13,891,170 |
| 2025-03-31 | $36.85 | $37.65 | $35.88 | $37.37 | $37.37 | 6,569,860 |
| 2025-03-28 | $37.23 | $38.69 | $36.50 | $37.00 | $37.00 | 12,021,510 |
| 2025-03-27 | $34.72 | $37.00 | $34.53 | $36.69 | $36.69 | 9,320,400 |
| 2025-03-26 | $35.10 | $35.50 | $34.66 | $34.84 | $34.84 | 2,875,160 |
| 2025-03-25 | $34.99 | $35.45 | $34.10 | $35.04 | $35.04 | 5,355,590 |
| 2025-03-24 | $37.00 | $37.00 | $34.63 | $34.99 | $34.99 | 8,875,470 |
| 2025-03-21 | $36.83 | $37.17 | $34.08 | $37.00 | $37.00 | 18,798,580 |
| 2025-03-20 | $37.93 | $38.28 | $37.00 | $37.20 | $37.20 | 5,547,430 |
| 2025-03-19 | $38.00 | $38.73 | $37.50 | $37.98 | $37.98 | 4,977,120 |
| 2025-03-18 | $38.00 | $39.16 | $37.30 | $38.05 | $38.05 | 8,215,640 |
| 2025-03-17 | $37.30 | $37.86 | $36.68 | $37.65 | $37.65 | 6,503,740 |
| 2025-03-14 | $36.93 | $37.60 | $36.76 | $37.00 | $37.00 | 8,067,990 |
| 2025-03-13 | $36.73 | $37.50 | $35.90 | $37.09 | $37.09 | 7,903,040 |
| 2025-03-12 | $37.73 | $37.93 | $35.90 | $37.04 | $37.04 | 14,768,010 |
| 2025-03-11 | $38.40 | $38.76 | $36.00 | $37.95 | $37.95 | 11,175,280 |
| 2025-03-10 | $38.61 | $39.70 | $37.78 | $38.73 | $38.73 | 6,943,330 |
| 2025-03-07 | $39.34 | $39.65 | $37.50 | $38.99 | $38.99 | 7,620,000 |
| 2025-03-06 | $37.50 | $40.00 | $37.00 | $39.62 | $39.62 | 12,763,290 |
| 2025-03-05 | $36.52 | $39.60 | $35.89 | $37.37 | $37.37 | 13,592,590 |
| 2025-03-04 | $34.10 | $36.68 | $33.88 | $36.68 | $36.68 | 12,754,460 |
| 2025-03-03 | $34.80 | $36.19 | $34.15 | $34.34 | $34.34 | 10,997,420 |
| 2025-02-28 | $34.70 | $36.18 | $33.87 | $35.16 | $35.16 | 14,668,220 |
| 2025-02-27 | $32.96 | $36.65 | $32.96 | $34.84 | $34.84 | 17,878,510 |
| 2025-02-26 | $29.98 | $33.70 | $29.57 | $33.30 | $33.30 | 16,223,560 |
| 2025-02-25 | $29.41 | $30.40 | $28.78 | $29.72 | $29.72 | 7,329,750 |
| 2025-02-24 | $29.79 | $30.00 | $28.55 | $29.61 | $29.61 | 8,507,730 |
| 2025-02-20 | $27.24 | $27.60 | $26.36 | $26.75 | $26.75 | 6,311,160 |
| 2025-02-19 | $27.57 | $28.52 | $26.60 | $26.97 | $26.97 | 8,417,970 |
| 2025-02-18 | $27.40 | $28.37 | $27.09 | $27.37 | $27.37 | 6,156,190 |
| 2025-02-17 | $28.34 | $28.34 | $26.88 | $27.64 | $27.64 | 6,423,600 |
| 2025-02-14 | $27.91 | $28.48 | $27.77 | $28.24 | $28.24 | 10,934,500 |
| 2025-02-13 | $28.70 | $28.90 | $27.86 | $27.92 | $27.92 | 3,594,620 |
| 2025-02-12 | $28.86 | $29.16 | $28.31 | $28.70 | $28.70 | 3,089,500 |
| 2025-02-11 | $29.15 | $29.46 | $28.80 | $29.29 | $29.29 | 4,459,510 |
| 2025-02-10 | $28.06 | $30.18 | $27.54 | $29.14 | $29.14 | 9,218,260 |
| 2025-02-07 | $28.89 | $29.09 | $27.81 | $28.00 | $28.00 | 6,973,940 |
| 2025-02-06 | $28.23 | $28.99 | $28.01 | $28.99 | $28.99 | 5,173,080 |
| 2025-02-05 | $28.53 | $28.92 | $27.52 | $28.22 | $28.22 | 4,863,610 |
| 2025-01-27 | $28.70 | $28.99 | $28.36 | $28.62 | $28.62 | 4,029,810 |
| 2025-01-24 | $28.00 | $28.68 | $27.75 | $28.48 | $28.48 | 5,514,350 |
| 2025-01-23 | $28.04 | $28.50 | $27.61 | $28.06 | $28.06 | 7,116,640 |
| 2025-01-22 | $28.10 | $28.67 | $27.80 | $28.04 | $28.04 | 6,547,830 |
| 2025-01-21 | $26.50 | $28.33 | $25.83 | $28.20 | $28.20 | 10,787,860 |
| 2025-01-20 | $26.35 | $27.06 | $26.35 | $26.45 | $26.45 | 6,341,620 |
| 2025-01-17 | $26.58 | $27.63 | $26.29 | $26.43 | $26.43 | 5,631,060 |
| 2025-01-16 | $26.23 | $27.10 | $25.88 | $26.68 | $26.68 | 6,207,860 |
| 2025-01-15 | $26.64 | $27.43 | $26.11 | $26.30 | $26.30 | 6,468,960 |
| 2025-01-14 | $26.18 | $26.99 | $26.16 | $26.87 | $26.87 | 9,303,210 |
| 2025-01-13 | $25.53 | $27.08 | $24.90 | $26.50 | $26.50 | 16,004,030 |
| 2025-01-09 | $22.66 | $23.90 | $22.51 | $23.00 | $23.00 | 9,733,500 |
| 2025-01-08 | $23.40 | $23.41 | $22.02 | $22.80 | $22.80 | 15,890,820 |
| 2025-01-07 | $24.37 | $24.43 | $22.83 | $23.41 | $23.41 | 20,973,330 |
| 2025-01-06 | $24.71 | $25.07 | $24.03 | $24.25 | $24.25 | 6,210,490 |
| 2025-01-03 | $25.69 | $26.00 | $24.56 | $24.60 | $24.60 | 5,749,900 |
| 2025-01-02 | $26.43 | $26.59 | $25.29 | $25.45 | $25.45 | 5,989,740 |
| 2024-12-31 | $26.81 | $26.90 | $26.00 | $26.59 | $26.59 | 5,161,860 |
| 2024-12-30 | $27.55 | $27.62 | $26.51 | $26.70 | $26.70 | 4,314,830 |
| 2024-12-27 | $27.40 | $28.15 | $27.27 | $27.55 | $27.55 | 4,946,400 |
| 2024-12-26 | $27.28 | $27.60 | $26.79 | $27.41 | $27.41 | 3,782,080 |
| 2024-12-25 | $26.88 | $27.97 | $26.82 | $27.34 | $27.34 | 6,513,410 |
| 2024-12-24 | $26.23 | $26.87 | $25.98 | $26.80 | $26.80 | 4,969,800 |
| 2024-12-23 | $26.81 | $26.96 | $25.91 | $26.12 | $26.12 | 8,840,800 |
| 2024-12-20 | $27.42 | $27.47 | $26.60 | $26.79 | $26.79 | 8,876,540 |
| 2024-12-19 | $27.53 | $27.72 | $27.14 | $27.35 | $27.35 | 3,256,760 |
| 2024-12-18 | $27.18 | $28.14 | $27.09 | $27.63 | $27.63 | 4,436,740 |
| 2024-12-17 | $27.60 | $28.24 | $26.94 | $27.18 | $27.18 | 6,622,160 |
| 2024-12-16 | $28.56 | $28.66 | $27.38 | $27.53 | $27.53 | 8,463,950 |
| 2024-12-13 | $29.00 | $29.25 | $28.30 | $28.62 | $28.62 | 6,655,720 |
| 2024-12-12 | $28.96 | $29.35 | $28.52 | $28.88 | $28.88 | 5,739,180 |
| 2024-12-11 | $29.52 | $29.81 | $28.75 | $28.94 | $28.94 | 7,187,640 |
| 2024-12-10 | $30.96 | $31.10 | $29.55 | $29.68 | $29.68 | 8,376,550 |
| 2024-12-09 | $30.30 | $30.84 | $29.51 | $29.97 | $29.97 | 7,085,630 |
| 2024-12-06 | $29.15 | $30.05 | $28.85 | $29.80 | $29.80 | 7,793,910 |
| 2024-12-05 | $28.72 | $30.30 | $28.62 | $29.15 | $29.15 | 8,639,950 |
| 2024-12-04 | $29.61 | $29.97 | $28.56 | $28.70 | $28.70 | 7,471,440 |
| 2024-12-03 | $28.52 | $30.32 | $28.16 | $29.85 | $29.85 | 11,748,400 |
| 2024-12-02 | $28.08 | $28.88 | $28.05 | $28.61 | $28.61 | 8,377,100 |
| 2024-11-29 | $28.77 | $28.98 | $28.19 | $28.51 | $28.51 | 9,228,530 |
| 2024-11-28 | $29.17 | $29.71 | $28.51 | $28.78 | $28.78 | 9,672,330 |
| 2024-11-27 | $27.60 | $29.46 | $27.60 | $29.30 | $29.30 | 14,827,300 |
| 2024-11-26 | $27.25 | $28.09 | $26.61 | $27.45 | $27.45 | 9,321,860 |
| 2024-11-25 | $27.44 | $27.60 | $26.28 | $27.14 | $27.14 | 8,717,200 |
| 2024-11-22 | $27.74 | $28.38 | $27.16 | $27.26 | $27.26 | 9,906,110 |
| 2024-11-21 | $28.00 | $28.70 | $27.46 | $27.74 | $27.74 | 14,341,680 |
| 2024-11-20 | $26.32 | $28.50 | $26.00 | $28.50 | $28.50 | 21,470,350 |
| 2024-11-19 | $25.01 | $26.66 | $25.00 | $26.39 | $26.39 | 12,647,610 |
| 2024-11-18 | $25.61 | $25.98 | $24.70 | $24.96 | $24.96 | 11,078,970 |
| 2024-11-15 | $26.36 | $26.66 | $25.80 | $25.80 | $25.80 | 8,726,600 |
| 2024-11-14 | $27.00 | $27.01 | $26.41 | $26.46 | $26.46 | 10,532,260 |
| 2024-11-13 | $27.81 | $28.30 | $26.66 | $27.11 | $27.11 | 14,374,600 |
| 2024-11-12 | $27.30 | $28.05 | $26.95 | $27.58 | $27.58 | 17,412,640 |
| 2024-11-11 | $26.82 | $27.55 | $26.64 | $27.30 | $27.30 | 13,319,890 |
| 2024-11-08 | $27.01 | $28.15 | $26.85 | $27.30 | $27.30 | 21,268,240 |
| 2024-11-07 | $25.66 | $26.48 | $25.54 | $26.31 | $26.31 | 11,253,750 |
| 2024-11-06 | $26.23 | $26.74 | $25.66 | $25.90 | $25.90 | 13,783,530 |
| 2024-11-05 | $25.98 | $26.40 | $25.19 | $26.28 | $26.28 | 18,277,910 |
| 2024-11-04 | $25.37 | $26.49 | $25.21 | $26.10 | $26.10 | 12,786,300 |
| 2024-11-01 | $25.44 | $26.05 | $25.02 | $25.11 | $25.11 | 12,327,170 |
| 2024-10-31 | $26.75 | $27.16 | $25.43 | $25.48 | $25.48 | 17,080,530 |
| 2024-10-30 | $28.16 | $28.58 | $26.58 | $26.72 | $26.72 | 14,676,000 |
| 2024-10-29 | $29.30 | $29.48 | $28.08 | $28.17 | $28.17 | 12,137,680 |
| 2024-10-28 | $30.25 | $30.30 | $29.00 | $29.24 | $29.24 | 11,885,470 |
| 2024-10-25 | $30.91 | $31.28 | $29.43 | $30.30 | $30.30 | 14,986,780 |
| 2024-10-24 | $30.88 | $32.49 | $30.51 | $31.13 | $31.13 | 12,724,810 |
| 2024-10-23 | $30.55 | $31.38 | $30.08 | $31.23 | $31.23 | 10,089,750 |
| 2024-10-22 | $31.50 | $31.90 | $30.01 | $30.62 | $30.62 | 12,034,650 |
| 2024-10-21 | $31.68 | $32.74 | $31.10 | $31.82 | $31.82 | 12,405,900 |
| 2024-10-18 | $29.52 | $32.90 | $29.23 | $31.84 | $31.84 | 21,668,970 |
| 2024-10-17 | $28.89 | $30.75 | $28.73 | $29.28 | $29.28 | 19,405,770 |
| 2024-10-16 | $32.04 | $32.04 | $28.00 | $28.77 | $28.77 | 35,411,940 |
| 2024-10-15 | $32.40 | $33.10 | $31.72 | $32.34 | $32.34 | 15,885,160 |
| 2024-10-14 | $32.16 | $33.35 | $31.05 | $32.50 | $32.50 | 16,593,370 |
| 2024-10-11 | $33.00 | $33.29 | $30.75 | $31.19 | $31.19 | 13,615,810 |
| 2024-10-10 | $34.20 | $35.85 | $33.07 | $33.42 | $33.42 | 13,996,200 |
| 2024-10-09 | $33.90 | $37.08 | $32.12 | $34.16 | $34.16 | 25,556,930 |
| 2024-10-08 | $37.01 | $37.01 | $32.70 | $35.57 | $35.57 | 22,062,050 |
| 2024-09-30 | $29.79 | $31.88 | $28.50 | $30.90 | $30.90 | 22,044,010 |
| 2024-09-27 | $26.10 | $28.22 | $25.66 | $28.00 | $28.00 | 12,085,000 |
| 2024-09-26 | $23.80 | $25.66 | $23.31 | $25.65 | $25.65 | 10,932,410 |
| 2024-09-25 | $22.65 | $24.98 | $22.65 | $24.20 | $24.20 | 13,853,500 |
| 2024-09-24 | $22.46 | $22.60 | $21.07 | $22.30 | $22.30 | 8,388,190 |
| 2024-09-23 | $22.88 | $22.99 | $21.95 | $22.08 | $22.08 | 3,801,670 |
| 2024-09-20 | $22.61 | $22.97 | $22.26 | $22.63 | $22.63 | 2,721,080 |
| 2024-09-19 | $22.75 | $23.22 | $22.20 | $22.61 | $22.61 | 4,702,150 |
| 2024-09-18 | $22.02 | $22.85 | $22.02 | $22.76 | $22.76 | 4,046,890 |
| 2024-09-13 | $23.45 | $23.45 | $22.00 | $22.00 | $22.00 | 5,950,580 |
| 2024-09-12 | $22.82 | $23.73 | $22.82 | $23.27 | $23.27 | 3,932,220 |
| 2024-09-11 | $22.70 | $22.93 | $22.45 | $22.92 | $22.92 | 2,370,950 |
| 2024-09-10 | $22.66 | $22.95 | $22.20 | $22.75 | $22.75 | 3,378,780 |
| 2024-09-09 | $22.70 | $22.92 | $22.24 | $22.60 | $22.60 | 4,526,310 |
| 2024-09-06 | $24.18 | $24.18 | $22.77 | $22.83 | $22.83 | 5,040,000 |
| 2024-09-05 | $23.59 | $24.21 | $23.47 | $23.71 | $23.71 | 4,030,590 |
| 2024-09-04 | $23.45 | $23.91 | $23.12 | $23.50 | $23.50 | 4,803,150 |
| 2024-09-03 | $23.30 | $24.18 | $23.10 | $23.64 | $23.64 | 4,173,810 |
| 2024-09-02 | $24.25 | $24.26 | $23.34 | $23.40 | $23.40 | 5,764,360 |
| 2024-08-30 | $24.20 | $24.65 | $23.87 | $24.24 | $24.24 | 8,207,000 |
| 2024-08-29 | $24.49 | $24.90 | $24.08 | $24.31 | $24.31 | 4,635,470 |
| 2024-08-28 | $23.98 | $24.93 | $23.70 | $24.50 | $24.50 | 6,981,270 |
| 2024-08-27 | $24.20 | $24.46 | $23.70 | $23.96 | $23.96 | 5,116,940 |
| 2024-08-26 | $24.88 | $24.98 | $23.75 | $24.15 | $24.15 | 5,683,150 |
| 2024-08-23 | $24.40 | $24.99 | $24.01 | $24.83 | $24.83 | 6,886,280 |
| 2024-08-22 | $25.28 | $25.65 | $24.41 | $24.47 | $24.47 | 10,892,270 |
| 2024-08-21 | $24.63 | $25.92 | $24.40 | $25.36 | $25.36 | 13,621,340 |
| 2024-08-20 | $23.39 | $24.65 | $23.23 | $24.65 | $24.65 | 14,299,120 |
| 2024-08-19 | $23.41 | $23.85 | $22.80 | $23.39 | $23.39 | 6,117,690 |
| 2024-08-16 | $23.32 | $23.93 | $23.00 | $23.48 | $23.48 | 6,455,900 |
| 2024-08-15 | $23.00 | $23.58 | $22.79 | $23.22 | $23.22 | 5,491,830 |
| 2024-08-14 | $23.20 | $23.58 | $22.80 | $23.08 | $23.08 | 4,838,820 |
| 2024-08-13 | $23.50 | $23.90 | $23.00 | $23.33 | $23.33 | 5,560,940 |
| 2024-08-12 | $23.70 | $24.17 | $23.37 | $23.46 | $23.46 | 7,192,810 |
| 2024-08-09 | $23.64 | $24.25 | $23.32 | $23.62 | $23.62 | 10,276,770 |
| 2024-08-08 | $23.00 | $24.13 | $22.80 | $23.75 | $23.75 | 9,909,290 |
| 2024-08-07 | $23.18 | $23.69 | $22.80 | $22.94 | $22.94 | 6,909,830 |
| 2024-08-06 | $23.90 | $24.09 | $22.33 | $23.25 | $23.25 | 13,507,550 |
| 2024-08-05 | $23.90 | $24.70 | $23.50 | $23.55 | $23.55 | 10,167,650 |
| 2024-08-02 | $23.96 | $25.53 | $23.80 | $23.88 | $23.88 | 11,876,810 |
| 2024-08-01 | $24.50 | $24.97 | $23.80 | $23.94 | $23.94 | 7,193,480 |
| 2024-07-31 | $23.15 | $25.09 | $22.61 | $24.55 | $24.55 | 12,675,240 |
| 2024-07-30 | $24.14 | $24.14 | $22.65 | $23.15 | $23.15 | 9,820,310 |
| 2024-07-29 | $24.46 | $24.60 | $23.90 | $24.15 | $24.15 | 4,136,340 |
| 2024-07-26 | $24.61 | $25.05 | $24.20 | $24.37 | $24.37 | 5,516,540 |
| 2024-07-25 | $25.00 | $25.35 | $24.42 | $24.66 | $24.66 | 5,657,610 |
| 2024-07-24 | $24.32 | $25.63 | $23.88 | $25.21 | $25.21 | 14,229,210 |
| 2024-07-23 | $26.28 | $26.29 | $24.40 | $24.40 | $24.40 | 11,705,690 |
| 2024-07-22 | $27.27 | $27.27 | $26.10 | $26.25 | $26.25 | 10,235,850 |
| 2024-07-19 | $27.07 | $28.22 | $26.66 | $27.19 | $27.19 | 9,353,030 |
| 2024-07-18 | $25.79 | $27.67 | $25.66 | $27.34 | $27.34 | 13,002,750 |
| 2024-07-17 | $25.40 | $26.57 | $25.16 | $26.04 | $26.04 | 10,912,840 |
| 2024-07-16 | $25.59 | $25.75 | $24.94 | $25.40 | $25.40 | 8,961,120 |
| 2024-07-15 | $24.50 | $25.91 | $24.11 | $25.66 | $25.66 | 14,338,620 |
| 2024-07-12 | $23.91 | $25.24 | $23.91 | $24.90 | $24.90 | 12,864,520 |
| 2024-07-11 | $23.32 | $24.39 | $22.85 | $24.03 | $24.03 | 9,466,990 |
| 2024-07-10 | $23.69 | $23.74 | $23.06 | $23.23 | $23.23 | 6,513,780 |
| 2024-07-09 | $23.93 | $24.40 | $23.15 | $23.60 | $23.60 | 10,222,600 |
| 2024-07-08 | $24.51 | $25.42 | $23.76 | $23.93 | $23.93 | 13,080,960 |
| 2024-07-05 | $22.91 | $24.80 | $22.70 | $24.64 | $24.64 | 16,194,230 |
| 2024-07-04 | $23.18 | $23.65 | $22.80 | $22.99 | $22.99 | 8,580,730 |
| 2024-07-03 | $23.96 | $24.20 | $22.60 | $23.18 | $23.18 | 15,981,910 |
| 2024-07-02 | $25.65 | $25.67 | $23.49 | $23.80 | $23.80 | 16,197,160 |
| 2024-07-01 | $25.25 | $25.72 | $24.96 | $25.62 | $25.62 | 5,763,000 |
| 2024-06-28 | $25.63 | $25.88 | $24.97 | $25.23 | $25.23 | 8,204,260 |
| 2024-06-27 | $26.90 | $26.90 | $25.28 | $25.90 | $25.90 | 11,101,330 |
| 2024-06-26 | $26.03 | $27.18 | $25.87 | $27.08 | $27.08 | 7,092,160 |
| 2024-06-25 | $27.02 | $27.15 | $25.83 | $26.05 | $26.05 | 8,755,350 |
| 2024-06-24 | $28.05 | $28.05 | $26.52 | $26.79 | $26.79 | 8,779,940 |
| 2024-06-21 | $27.76 | $28.85 | $27.26 | $28.05 | $28.05 | 7,579,790 |
| 2024-06-20 | $28.34 | $28.65 | $27.37 | $27.76 | $27.76 | 9,997,160 |
| 2024-06-19 | $29.12 | $29.39 | $28.37 | $28.41 | $28.41 | 8,956,120 |
| 2024-06-18 | $29.29 | $29.55 | $28.50 | $29.40 | $29.40 | 11,209,330 |
| 2024-06-17 | $29.75 | $29.97 | $28.76 | $29.29 | $29.29 | 17,729,680 |
| 2024-06-14 | $30.64 | $31.83 | $29.50 | $29.70 | $29.70 | 25,142,160 |
| 2024-06-13 | $30.48 | $31.05 | $30.30 | $30.72 | $30.72 | 10,348,510 |
| 2024-06-12 | $30.60 | $30.98 | $30.35 | $30.62 | $30.62 | 6,230,820 |
| 2024-06-11 | $30.25 | $30.64 | $29.40 | $30.49 | $30.49 | 9,509,200 |
| 2024-06-07 | $31.57 | $31.57 | $30.13 | $30.34 | $30.34 | 12,315,990 |
| 2024-06-06 | $31.90 | $31.90 | $30.92 | $31.30 | $31.30 | 6,376,030 |
| 2024-06-05 | $31.08 | $31.86 | $30.79 | $31.58 | $31.58 | 6,096,640 |
| 2024-06-04 | $30.50 | $32.12 | $30.38 | $31.41 | $31.41 | 9,120,590 |
| 2024-06-03 | $31.00 | $31.30 | $29.90 | $30.50 | $30.50 | 12,413,370 |
| 2024-05-31 | $30.84 | $31.50 | $29.91 | $31.32 | $31.32 | 12,605,920 |
| 2024-05-30 | $30.56 | $30.95 | $29.92 | $30.36 | $30.36 | 6,312,940 |
| 2024-05-29 | $30.25 | $30.77 | $30.20 | $30.39 | $30.39 | 5,228,710 |
| 2024-05-28 | $30.74 | $31.00 | $30.02 | $30.39 | $30.39 | 5,961,070 |
| 2024-05-27 | $30.88 | $31.06 | $29.74 | $30.74 | $30.74 | 11,492,050 |
| 2024-05-24 | $30.80 | $30.99 | $30.16 | $30.70 | $30.70 | 8,538,320 |
| 2024-05-23 | $30.70 | $31.48 | $30.46 | $30.96 | $30.96 | 8,276,330 |
| 2024-05-22 | $32.07 | $32.20 | $30.52 | $30.97 | $30.97 | 20,020,090 |
| 2024-05-21 | $32.30 | $33.07 | $31.85 | $32.24 | $32.24 | 9,525,350 |
| 2024-05-20 | $32.20 | $32.74 | $30.87 | $32.50 | $32.50 | 15,366,900 |
| 2024-05-17 | $32.83 | $33.00 | $31.00 | $32.01 | $32.01 | 13,510,810 |
| 2024-05-16 | $33.00 | $33.29 | $32.45 | $32.82 | $32.82 | 8,575,010 |
| 2024-05-15 | $34.29 | $34.30 | $32.71 | $32.78 | $32.78 | 13,687,180 |
| 2024-05-14 | $35.20 | $35.41 | $34.35 | $34.47 | $34.47 | 8,671,990 |
| 2024-05-13 | $35.16 | $35.67 | $34.60 | $34.88 | $34.88 | 7,094,880 |
| 2024-05-10 | $35.40 | $35.40 | $34.28 | $35.10 | $35.10 | 7,336,530 |
| 2024-05-09 | $34.60 | $35.77 | $33.92 | $35.13 | $35.13 | 10,533,190 |
| 2024-05-08 | $34.36 | $35.61 | $34.25 | $34.55 | $34.55 | 17,781,040 |
| 2024-05-07 | $34.32 | $34.68 | $33.95 | $34.19 | $34.19 | 14,336,870 |
| 2024-05-06 | $34.92 | $34.92 | $33.60 | $34.01 | $34.01 | 17,699,590 |
| 2024-04-30 | $34.00 | $34.86 | $33.44 | $34.27 | $34.27 | 8,332,090 |
| 2024-04-29 | $33.66 | $34.45 | $33.34 | $33.72 | $33.72 | 8,961,970 |
| 2024-04-26 | $33.01 | $33.93 | $32.80 | $33.63 | $33.63 | 9,847,110 |
| 2024-04-25 | $32.28 | $33.93 | $31.50 | $33.30 | $33.30 | 13,140,460 |
| 2024-04-24 | $36.93 | $38.82 | $36.66 | $38.63 | $38.63 | 12,670,130 |
| 2024-04-23 | $35.17 | $37.39 | $33.02 | $36.70 | $36.70 | 14,093,630 |
| 2024-04-22 | $36.15 | $36.80 | $35.43 | $35.88 | $35.88 | 6,081,070 |
| 2024-04-19 | $36.01 | $36.34 | $34.72 | $35.84 | $35.84 | 11,524,550 |
| 2024-04-18 | $36.98 | $37.23 | $35.80 | $36.37 | $36.37 | 9,258,930 |
| 2024-04-17 | $36.50 | $37.32 | $36.11 | $36.99 | $36.99 | 7,165,580 |
| 2024-04-16 | $37.00 | $37.32 | $35.06 | $36.08 | $36.08 | 11,932,620 |
| 2024-04-15 | $37.22 | $38.18 | $36.65 | $37.26 | $37.26 | 7,758,880 |
| 2024-04-12 | $36.42 | $38.44 | $36.31 | $37.22 | $37.22 | 7,682,450 |
| 2024-04-11 | $36.26 | $37.14 | $35.95 | $36.57 | $36.57 | 5,533,680 |
| 2024-04-10 | $37.09 | $37.09 | $35.70 | $36.26 | $36.26 | 8,466,900 |
| 2024-04-09 | $36.52 | $37.21 | $35.80 | $37.10 | $37.10 | 9,750,430 |
| 2024-04-08 | $37.47 | $38.18 | $36.50 | $36.58 | $36.58 | 8,528,530 |
| 2024-04-03 | $37.49 | $38.15 | $36.71 | $37.58 | $37.58 | 6,176,550 |
| 2024-04-02 | $38.17 | $38.36 | $37.21 | $37.50 | $37.50 | 8,600,910 |
| 2024-04-01 | $37.06 | $38.43 | $36.98 | $38.05 | $38.05 | 9,055,860 |
| 2024-03-29 | $37.30 | $37.62 | $36.52 | $37.00 | $37.00 | 7,179,120 |
| 2024-03-28 | $36.15 | $37.47 | $35.70 | $37.26 | $37.26 | 11,835,140 |
| 2024-03-27 | $36.49 | $37.50 | $35.37 | $36.04 | $36.04 | 15,198,430 |
| 2024-03-26 | $38.00 | $38.50 | $36.20 | $36.41 | $36.41 | 14,967,620 |
| 2024-03-25 | $39.08 | $39.50 | $38.08 | $38.23 | $38.23 | 10,483,650 |
| 2024-03-22 | $40.30 | $40.40 | $38.28 | $39.48 | $39.48 | 15,809,470 |
| 2024-03-21 | $40.70 | $42.80 | $39.91 | $41.08 | $41.08 | 12,184,210 |
| 2024-03-20 | $40.12 | $40.50 | $39.50 | $40.33 | $40.33 | 9,367,140 |
| 2024-03-19 | $40.50 | $41.30 | $39.92 | $40.12 | $40.12 | 9,663,060 |
| 2024-03-18 | $40.74 | $40.95 | $39.57 | $40.90 | $40.90 | 17,673,600 |
| 2024-03-15 | $37.80 | $41.49 | $37.58 | $41.40 | $41.40 | 24,398,930 |
| 2024-03-14 | $40.50 | $42.10 | $38.00 | $38.42 | $38.42 | 30,128,340 |
| 2024-03-13 | $35.81 | $37.67 | $35.51 | $37.27 | $37.27 | 15,749,840 |
| 2024-03-12 | $34.53 | $36.50 | $34.52 | $36.19 | $36.19 | 18,155,350 |
| 2024-03-11 | $34.33 | $34.84 | $33.60 | $34.83 | $34.83 | 9,557,400 |
| 2024-03-08 | $33.66 | $34.49 | $33.24 | $34.32 | $34.32 | 10,471,940 |
| 2024-03-07 | $34.14 | $34.78 | $32.98 | $33.01 | $33.01 | 12,356,460 |
| 2024-03-06 | $34.29 | $34.96 | $33.85 | $34.41 | $34.41 | 8,569,440 |
| 2024-03-05 | $34.76 | $35.29 | $33.50 | $34.40 | $34.40 | 13,370,120 |
| 2024-03-04 | $34.30 | $36.00 | $34.09 | $35.23 | $35.23 | 16,070,630 |
| 2024-03-01 | $33.90 | $34.28 | $32.80 | $34.08 | $34.08 | 14,415,600 |
| 2024-02-29 | $32.50 | $34.28 | $32.23 | $34.23 | $34.23 | 17,119,130 |
| 2024-02-28 | $35.15 | $37.00 | $32.33 | $32.59 | $32.59 | 26,543,860 |
| 2024-02-27 | $32.39 | $34.60 | $31.72 | $34.28 | $34.28 | 20,916,530 |
| 2024-02-26 | $31.85 | $32.50 | $31.01 | $32.08 | $32.08 | 22,532,090 |
| 2024-02-23 | $30.24 | $31.00 | $29.86 | $30.70 | $30.70 | 13,223,260 |
| 2024-02-22 | $29.54 | $30.40 | $29.41 | $30.29 | $30.29 | 12,329,840 |
| 2024-02-21 | $30.00 | $31.16 | $29.72 | $29.92 | $29.92 | 16,458,220 |
| 2024-02-20 | $29.22 | $32.04 | $29.17 | $30.49 | $30.49 | 25,642,090 |
| 2024-02-19 | $28.75 | $30.04 | $28.10 | $29.82 | $29.82 | 26,956,050 |
| 2024-02-08 | $28.00 | $28.60 | $26.63 | $28.31 | $28.31 | 31,233,220 |
| 2024-02-07 | $29.16 | $30.25 | $26.89 | $27.82 | $27.82 | 38,803,230 |
| 2024-02-06 | $25.44 | $29.75 | $24.80 | $29.15 | $29.15 | 36,504,540 |
| 2024-02-05 | $25.41 | $27.00 | $23.63 | $24.80 | $24.80 | 33,199,170 |
| 2024-02-02 | $27.61 | $27.92 | $25.18 | $25.99 | $25.99 | 23,541,260 |
| 2024-02-01 | $27.29 | $28.91 | $26.28 | $27.39 | $27.39 | 24,854,800 |
| 2024-01-31 | $28.40 | $28.82 | $26.54 | $26.88 | $26.88 | 22,931,970 |
| 2024-01-30 | $27.54 | $29.52 | $26.70 | $28.17 | $28.17 | 27,570,260 |
| 2024-01-29 | $32.66 | $32.86 | $27.91 | $28.07 | $28.07 | 38,109,680 |
| 2024-01-26 | $32.10 | $34.56 | $31.14 | $32.67 | $32.67 | 25,144,800 |
| 2024-01-25 | $33.00 | $34.09 | $28.50 | $32.61 | $32.61 | 35,362,740 |
| 2024-01-24 | $34.82 | $34.82 | $34.82 | $34.82 | $34.82 | 0 |
| 2024-01-23 | $34.82 | $34.82 | $34.82 | $34.82 | $34.82 | 0 |
| 2024-01-10 | $35.90 | $36.00 | $34.70 | $34.82 | $34.82 | 10,734,970 |
| 2024-01-09 | $35.38 | $36.10 | $33.90 | $35.90 | $35.90 | 17,097,530 |
| 2024-01-08 | $36.12 | $36.45 | $34.88 | $35.20 | $35.20 | 13,399,040 |
| 2024-01-05 | $36.00 | $37.50 | $35.60 | $35.86 | $35.86 | 18,214,090 |
| 2024-01-04 | $35.90 | $36.25 | $35.20 | $36.10 | $36.10 | 9,590,380 |
| 2024-01-03 | $36.63 | $37.32 | $34.83 | $35.78 | $35.78 | 13,547,450 |
| 2024-01-02 | $36.60 | $37.12 | $35.83 | $36.58 | $36.58 | 10,595,390 |
| 2024-01-01 | $36.62 | $36.62 | $36.62 | $36.62 | $36.62 | 0 |
| 2023-12-29 | $35.39 | $36.62 | $35.31 | $36.62 | $36.62 | 12,282,030 |
| 2023-12-28 | $36.13 | $36.59 | $35.11 | $35.57 | $35.57 | 14,617,810 |
| 2023-12-27 | $35.85 | $37.50 | $35.11 | $36.32 | $36.32 | 20,944,870 |
| 2023-12-26 | $35.65 | $36.35 | $34.45 | $35.30 | $35.30 | 9,880,650 |
| 2023-12-25 | $34.09 | $36.50 | $34.09 | $35.95 | $35.95 | 15,741,920 |
| 2023-12-22 | $35.59 | $36.16 | $33.88 | $34.12 | $34.12 | 20,283,500 |
| 2023-12-21 | $36.30 | $36.66 | $34.50 | $35.29 | $35.29 | 18,417,030 |
| 2023-12-20 | $36.50 | $37.19 | $35.62 | $36.38 | $36.38 | 12,995,940 |
| 2023-12-19 | $36.95 | $36.99 | $35.00 | $36.54 | $36.54 | 13,947,420 |
| 2023-12-18 | $36.25 | $37.00 | $35.77 | $36.63 | $36.63 | 18,587,400 |
| 2023-12-15 | $38.44 | $39.00 | $36.07 | $36.23 | $36.23 | 25,859,930 |
| 2023-12-14 | $41.37 | $41.65 | $37.18 | $38.25 | $38.25 | 26,798,920 |
| 2023-12-13 | $42.08 | $42.70 | $40.65 | $41.28 | $41.28 | 19,612,230 |
| 2023-12-12 | $39.30 | $42.97 | $39.30 | $42.04 | $42.04 | 35,424,710 |
| 2023-12-11 | $37.55 | $39.50 | $37.06 | $38.21 | $38.21 | 29,982,960 |
| 2023-12-08 | $36.60 | $38.56 | $34.93 | $38.04 | $38.04 | 55,839,490 |
| 2023-12-07 | $47.29 | $48.29 | $38.12 | $38.12 | $38.12 | 53,511,960 |
| 2023-12-06 | $44.99 | $48.74 | $44.38 | $47.65 | $47.65 | 23,618,000 |
| 2023-12-05 | $42.12 | $46.00 | $41.70 | $45.19 | $45.19 | 19,610,800 |
| 2023-12-04 | $44.10 | $45.61 | $41.49 | $42.65 | $42.65 | 22,295,290 |
| 2023-12-01 | $41.80 | $44.99 | $41.55 | $44.05 | $44.05 | 19,627,240 |
| 2023-11-30 | $40.40 | $42.30 | $39.07 | $42.30 | $42.30 | 19,000,510 |
| 2023-11-29 | $39.98 | $40.50 | $39.23 | $40.45 | $40.45 | 12,737,050 |
| 2023-11-28 | $37.13 | $40.00 | $36.59 | $39.99 | $39.99 | 18,128,290 |
| 2023-11-27 | $36.52 | $37.98 | $36.15 | $36.83 | $36.83 | 11,257,150 |
| 2023-11-24 | $36.16 | $37.67 | $35.40 | $37.00 | $37.00 | 16,363,890 |
| 2023-11-23 | $33.82 | $36.36 | $33.70 | $35.98 | $35.98 | 19,120,290 |
| 2023-11-22 | $37.01 | $37.72 | $34.71 | $35.00 | $35.00 | 20,529,230 |
| 2023-11-21 | $35.35 | $37.80 | $34.40 | $37.80 | $37.80 | 26,439,150 |
| 2023-11-20 | $38.37 | $41.00 | $34.60 | $36.10 | $36.10 | 38,258,580 |
| 2023-11-17 | $35.60 | $38.37 | $34.66 | $37.97 | $37.97 | 18,612,810 |
| 2023-11-16 | $34.77 | $35.77 | $34.40 | $35.58 | $35.58 | 11,441,960 |
| 2023-11-15 | $32.68 | $35.50 | $32.68 | $34.87 | $34.87 | 19,264,400 |
| 2023-11-14 | $32.56 | $33.09 | $31.68 | $32.25 | $32.25 | 13,120,610 |
| 2023-11-13 | $31.66 | $33.80 | $31.44 | $33.31 | $33.31 | 14,547,660 |
| 2023-11-10 | $31.52 | $32.98 | $31.33 | $32.15 | $32.15 | 12,134,960 |
| 2023-11-09 | $32.00 | $33.00 | $31.54 | $32.03 | $32.03 | 12,309,030 |
| 2023-11-08 | $29.00 | $32.85 | $29.00 | $32.38 | $32.38 | 21,559,770 |
| 2023-11-07 | $30.79 | $30.88 | $29.00 | $29.86 | $29.86 | 20,871,880 |
| 2023-11-06 | $30.00 | $31.55 | $29.02 | $31.51 | $31.51 | 24,079,340 |
| 2023-11-03 | $28.90 | $29.64 | $28.24 | $29.13 | $29.13 | 15,755,290 |
| 2023-11-02 | $29.52 | $30.10 | $28.66 | $28.93 | $28.93 | 13,694,420 |
| 2023-11-01 | $29.99 | $30.48 | $29.20 | $29.37 | $29.37 | 17,703,760 |
| 2023-10-31 | $29.65 | $31.88 | $28.77 | $30.22 | $30.22 | 26,162,990 |
| 2023-10-30 | $27.99 | $31.36 | $27.60 | $29.66 | $29.66 | 31,623,010 |
| 2023-10-27 | $23.32 | $28.27 | $23.22 | $27.53 | $27.53 | 32,416,950 |
| 2023-10-26 | $23.50 | $23.75 | $22.58 | $23.56 | $23.56 | 14,401,860 |
| 2023-10-25 | $23.50 | $24.35 | $22.56 | $23.55 | $23.55 | 18,327,090 |
| 2023-10-24 | $21.46 | $22.70 | $21.28 | $22.52 | $22.52 | 20,052,800 |
| 2023-10-23 | $23.10 | $24.00 | $21.25 | $21.45 | $21.45 | 27,012,770 |
| 2023-10-20 | $22.70 | $24.23 | $22.51 | $24.00 | $24.00 | 23,620,990 |
| 2023-10-19 | $22.60 | $23.15 | $22.20 | $22.70 | $22.70 | 16,667,980 |
| 2023-10-18 | $23.47 | $23.97 | $22.80 | $23.15 | $23.15 | 14,238,910 |
| 2023-10-17 | $22.63 | $23.30 | $22.33 | $23.03 | $23.03 | 14,079,880 |
| 2023-10-16 | $23.40 | $23.92 | $22.42 | $23.30 | $23.30 | 19,567,760 |
| 2023-10-13 | $20.79 | $23.53 | $20.76 | $23.45 | $23.45 | 29,145,970 |
| 2023-10-12 | $20.58 | $21.35 | $20.27 | $20.67 | $20.67 | 17,909,400 |
| 2023-10-11 | $18.78 | $21.35 | $18.70 | $20.59 | $20.59 | 29,410,290 |
| 2023-10-10 | $19.07 | $19.10 | $18.60 | $18.82 | $18.82 | 14,186,130 |
| 2023-10-09 | $19.40 | $19.46 | $18.37 | $19.11 | $19.11 | 12,743,650 |
| 2023-09-28 | $19.40 | $19.88 | $18.90 | $19.50 | $19.50 | 14,021,850 |
| 2023-09-27 | $19.18 | $19.27 | $18.80 | $19.20 | $19.20 | 15,766,650 |
| 2023-09-26 | $19.13 | $19.37 | $18.70 | $19.10 | $19.10 | 17,260,920 |
| 2023-09-25 | $17.78 | $19.71 | $17.58 | $19.19 | $19.19 | 31,223,380 |
| 2023-09-22 | $17.90 | $18.75 | $17.39 | $18.00 | $18.00 | 39,944,230 |
| 2023-09-21 | $17.52 | $18.18 | $17.27 | $17.91 | $17.91 | 27,249,660 |
| 2023-09-20 | $16.23 | $18.08 | $15.96 | $17.57 | $17.57 | 38,512,780 |
| 2023-09-19 | $16.51 | $16.87 | $15.90 | $16.16 | $16.16 | 30,532,490 |
| 2023-09-18 | $16.26 | $16.85 | $16.02 | $16.75 | $16.75 | 29,891,560 |
| 2023-09-15 | $15.10 | $16.87 | $15.00 | $15.97 | $15.97 | 40,280,710 |
| 2023-09-14 | $14.29 | $15.49 | $14.20 | $15.16 | $15.16 | 43,244,580 |
| 2023-09-13 | $13.87 | $14.24 | $13.72 | $14.15 | $14.15 | 20,434,170 |
| 2023-09-12 | $13.41 | $14.12 | $13.18 | $13.77 | $13.77 | 35,371,200 |
| 2023-09-11 | $13.20 | $13.65 | $11.93 | $13.41 | $13.41 | 53,794,740 |
| 2023-09-08 | $13.03 | $13.96 | $12.95 | $13.61 | $13.61 | 20,487,460 |
| 2023-09-07 | $13.14 | $13.29 | $12.90 | $12.97 | $12.97 | 12,565,430 |
| 2023-09-06 | $13.29 | $13.38 | $12.91 | $13.12 | $13.12 | 15,884,760 |
| 2023-09-05 | $13.97 | $14.09 | $13.28 | $13.34 | $13.34 | 17,660,620 |
| 2023-09-04 | $14.61 | $14.80 | $13.51 | $13.91 | $13.91 | 42,411,580 |
| 2023-09-01 | $15.44 | $15.79 | $14.70 | $14.87 | $14.87 | 47,624,940 |
| 2023-08-31 | $14.50 | $15.34 | $13.61 | $15.34 | $15.34 | 56,877,740 |
| 2023-08-30 | $12.55 | $12.84 | $12.46 | $12.78 | $12.78 | 8,418,300 |
| 2023-08-29 | $11.60 | $12.45 | $11.55 | $12.39 | $12.39 | 10,799,980 |
| 2023-08-28 | $11.56 | $11.79 | $11.30 | $11.68 | $11.68 | 13,219,380 |
| 2023-08-25 | $11.10 | $11.20 | $10.96 | $11.01 | $11.01 | 3,173,580 |
| 2023-08-24 | $11.13 | $11.27 | $10.91 | $11.17 | $11.17 | 5,249,100 |
| 2023-08-23 | $11.50 | $11.55 | $11.01 | $11.16 | $11.16 | 6,120,940 |
| 2023-08-22 | $11.88 | $11.93 | $11.20 | $11.54 | $11.54 | 13,774,680 |
| 2023-08-21 | $12.20 | $12.55 | $11.70 | $11.78 | $11.78 | 13,421,290 |
| 2023-08-18 | $12.97 | $13.50 | $12.35 | $12.35 | $12.35 | 9,861,080 |
| 2023-08-17 | $13.11 | $13.28 | $12.57 | $12.71 | $12.71 | 8,672,510 |
| 2023-08-16 | $13.45 | $13.55 | $13.15 | $13.29 | $13.29 | 7,304,660 |
| 2023-08-15 | $13.01 | $13.71 | $12.92 | $13.59 | $13.59 | 13,828,500 |
| 2023-08-14 | $12.27 | $12.94 | $12.21 | $12.92 | $12.92 | 8,091,170 |
| 2023-08-11 | $12.36 | $12.46 | $12.25 | $12.32 | $12.32 | 3,709,690 |
| 2023-08-10 | $12.40 | $12.41 | $12.18 | $12.39 | $12.39 | 2,732,180 |
| 2023-08-09 | $12.32 | $12.45 | $12.21 | $12.40 | $12.40 | 2,837,200 |
| 2023-08-08 | $12.21 | $12.41 | $12.09 | $12.32 | $12.32 | 3,439,080 |
| 2023-08-07 | $12.31 | $12.39 | $12.15 | $12.21 | $12.21 | 4,277,650 |
| 2023-08-04 | $12.60 | $12.72 | $12.34 | $12.37 | $12.37 | 6,773,720 |
| 2023-08-03 | $12.59 | $12.68 | $12.49 | $12.62 | $12.62 | 3,825,270 |
| 2023-08-02 | $12.99 | $13.00 | $12.38 | $12.53 | $12.53 | 8,071,360 |
| 2023-08-01 | $13.01 | $13.12 | $12.74 | $13.10 | $13.10 | 4,925,760 |
| 2023-07-31 | $13.00 | $13.25 | $13.00 | $13.10 | $13.10 | 4,547,050 |
| 2023-07-28 | $12.86 | $13.01 | $12.70 | $12.96 | $12.96 | 3,706,640 |
| 2023-07-27 | $13.00 | $13.09 | $12.84 | $12.94 | $12.94 | 3,327,530 |
| 2023-07-26 | $13.05 | $13.14 | $12.96 | $13.06 | $13.06 | 2,880,620 |
| 2023-07-25 | $13.39 | $13.48 | $13.00 | $13.05 | $13.05 | 6,228,910 |
| 2023-07-24 | $13.26 | $13.60 | $13.17 | $13.35 | $13.35 | 3,975,130 |
| 2023-07-21 | $13.20 | $13.47 | $13.11 | $13.27 | $13.27 | 3,464,960 |
| 2023-07-20 | $13.28 | $13.48 | $13.17 | $13.27 | $13.27 | 4,216,780 |
| 2023-07-19 | $13.13 | $13.36 | $13.10 | $13.31 | $13.31 | 4,286,960 |
| 2023-07-18 | $13.41 | $13.52 | $13.13 | $13.19 | $13.19 | 4,502,350 |
| 2023-07-17 | $13.72 | $13.75 | $13.30 | $13.44 | $13.44 | 5,987,500 |
| 2023-07-14 | $13.35 | $13.90 | $13.35 | $13.75 | $13.75 | 9,049,250 |
| 2023-07-13 | $13.00 | $13.55 | $12.92 | $13.39 | $13.39 | 8,987,010 |
| 2023-07-12 | $12.54 | $13.48 | $12.50 | $13.05 | $13.05 | 15,521,010 |
| 2023-07-11 | $12.22 | $12.66 | $12.15 | $12.57 | $12.57 | 6,586,440 |
| 2023-07-10 | $12.60 | $12.66 | $12.13 | $12.22 | $12.22 | 7,234,110 |
| 2023-07-07 | $12.53 | $12.66 | $12.44 | $12.63 | $12.63 | 3,449,930 |
| 2023-07-06 | $13.05 | $13.09 | $12.51 | $12.56 | $12.56 | 6,844,880 |
| 2023-07-05 | $12.66 | $12.98 | $12.65 | $12.98 | $12.98 | 5,787,890 |
| 2023-07-04 | $13.02 | $13.04 | $12.60 | $12.72 | $12.72 | 6,831,880 |
| 2023-07-03 | $12.81 | $13.26 | $12.66 | $13.09 | $13.09 | 7,717,990 |
| 2023-06-30 | $13.03 | $13.34 | $12.86 | $12.89 | $12.89 | 6,468,810 |
| 2023-06-29 | $12.32 | $13.10 | $12.30 | $12.98 | $12.98 | 11,346,150 |
| 2023-06-28 | $12.30 | $12.65 | $12.18 | $12.32 | $12.32 | 5,868,420 |
| 2023-06-27 | $12.29 | $12.52 | $12.20 | $12.33 | $12.33 | 3,894,440 |
| 2023-06-26 | $12.36 | $12.59 | $12.14 | $12.30 | $12.30 | 5,719,860 |
| 2023-06-21 | $12.75 | $12.84 | $12.41 | $12.42 | $12.42 | 6,122,550 |
| 2023-06-20 | $12.89 | $13.30 | $12.73 | $12.83 | $12.83 | 9,004,470 |
| 2023-06-19 | $12.50 | $13.04 | $12.49 | $12.94 | $12.94 | 11,059,230 |
| 2023-06-16 | $12.68 | $12.76 | $12.41 | $12.45 | $12.45 | 6,561,920 |
| 2023-06-15 | $12.70 | $12.77 | $12.40 | $12.65 | $12.65 | 8,663,190 |
| 2023-06-14 | $12.80 | $12.95 | $12.65 | $12.66 | $12.66 | 5,794,290 |
| 2023-06-13 | $13.04 | $13.17 | $12.73 | $12.84 | $12.84 | 7,390,030 |
| 2023-06-12 | $13.40 | $13.52 | $13.07 | $13.08 | $13.08 | 6,512,260 |
| 2023-06-09 | $12.98 | $13.83 | $12.84 | $13.39 | $13.39 | 11,408,980 |
| 2023-06-08 | $12.72 | $13.22 | $12.47 | $13.00 | $13.00 | 9,108,350 |
| 2023-06-07 | $12.80 | $13.02 | $12.70 | $12.76 | $12.76 | 8,085,680 |
| 2023-06-06 | $13.68 | $13.90 | $12.70 | $12.73 | $12.73 | 16,319,490 |
| 2023-06-05 | $13.45 | $13.93 | $13.32 | $13.78 | $13.78 | 8,601,920 |
| 2023-06-02 | $13.45 | $13.95 | $13.43 | $13.50 | $13.50 | 7,642,490 |
| 2023-06-01 | $13.22 | $13.99 | $13.14 | $13.52 | $13.52 | 8,822,730 |
| 2023-05-31 | $13.17 | $13.89 | $13.12 | $13.34 | $13.34 | 9,810,450 |
| 2023-05-30 | $13.00 | $13.37 | $12.87 | $13.30 | $13.30 | 7,279,040 |
| 2023-05-29 | $13.45 | $13.65 | $13.03 | $13.14 | $13.14 | 10,284,870 |
| 2023-05-26 | $13.61 | $13.97 | $13.27 | $13.74 | $13.74 | 8,230,490 |
| 2023-05-25 | $13.65 | $13.78 | $13.19 | $13.50 | $13.50 | 11,597,810 |
| 2023-05-24 | $13.86 | $14.03 | $13.43 | $13.72 | $13.72 | 9,908,280 |
| 2023-05-23 | $13.88 | $14.22 | $13.85 | $13.86 | $13.86 | 8,330,780 |
| 2023-05-22 | $13.82 | $14.13 | $13.56 | $13.98 | $13.98 | 10,340,400 |
| 2023-05-19 | $13.51 | $14.10 | $13.20 | $13.85 | $13.85 | 17,764,050 |
| 2023-05-18 | $13.51 | $14.04 | $13.44 | $13.52 | $13.52 | 15,329,490 |
| 2023-05-17 | $12.19 | $13.79 | $11.81 | $13.47 | $13.47 | 23,036,430 |
| 2023-05-16 | $12.63 | $12.75 | $12.15 | $12.24 | $12.24 | 10,247,510 |
| 2023-05-15 | $12.80 | $13.13 | $12.04 | $12.46 | $12.46 | 15,835,090 |
| 2023-05-12 | $13.00 | $13.29 | $12.88 | $12.89 | $12.89 | 10,529,240 |
| 2023-05-11 | $13.97 | $14.00 | $12.96 | $13.04 | $13.04 | 18,899,550 |
| 2023-05-10 | $14.15 | $14.39 | $13.60 | $14.00 | $14.00 | 18,940,520 |
| 2023-05-09 | $13.81 | $15.27 | $13.80 | $14.24 | $14.24 | 35,378,150 |
| 2023-05-08 | $12.83 | $14.11 | $12.62 | $13.96 | $13.96 | 21,829,100 |
| 2023-05-05 | $13.45 | $13.54 | $12.50 | $12.55 | $12.55 | 16,512,960 |
| 2023-05-04 | $12.41 | $13.51 | $12.11 | $13.40 | $13.40 | 20,000,690 |
| 2023-05-03 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2023-05-02 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2023-04-28 | $12.47 | $12.66 | $12.31 | $12.48 | $12.48 | 7,845,150 |
| 2023-04-27 | $12.57 | $12.57 | $12.01 | $12.44 | $12.44 | 11,367,190 |
| 2023-04-26 | $22.50 | $23.58 | $22.48 | $22.89 | $12.63 | 10,284,750 |
| 2023-04-25 | $22.57 | $22.98 | $21.95 | $22.79 | $12.58 | 8,102,960 |
| 2023-04-24 | $22.60 | $23.45 | $22.55 | $22.91 | $12.64 | 6,914,310 |
| 2023-04-21 | $22.67 | $23.00 | $22.18 | $22.50 | $12.42 | 6,035,970 |
| 2023-04-20 | $23.00 | $23.16 | $22.38 | $22.72 | $12.54 | 5,353,160 |
| 2023-04-19 | $22.73 | $23.28 | $22.50 | $22.72 | $12.54 | 8,036,960 |
| 2023-04-18 | $24.38 | $24.60 | $22.62 | $22.67 | $12.51 | 14,004,190 |
| 2023-04-17 | $22.53 | $24.49 | $22.51 | $24.29 | $13.41 | 12,577,690 |
| 2023-04-14 | $22.35 | $22.52 | $21.80 | $22.24 | $12.27 | 5,671,350 |
| 2023-04-13 | $22.21 | $22.99 | $21.81 | $22.55 | $12.45 | 7,075,230 |
| 2023-04-12 | $22.49 | $22.60 | $22.08 | $22.23 | $12.27 | 6,490,210 |
| 2023-04-11 | $21.91 | $22.26 | $21.74 | $22.14 | $12.22 | 6,822,520 |
| 2023-04-10 | $22.76 | $22.99 | $21.90 | $21.99 | $12.14 | 8,499,590 |
| 2023-04-07 | $23.10 | $23.58 | $22.85 | $22.91 | $12.64 | 8,592,820 |
| 2023-04-06 | $22.50 | $23.79 | $21.96 | $23.22 | $12.82 | 15,229,260 |
| 2023-04-05 | $22.57 | $22.57 | $22.57 | $22.57 | $12.46 | 0 |
| 2023-04-04 | $20.38 | $22.68 | $20.30 | $22.57 | $12.46 | 12,796,620 |
| 2023-04-03 | $20.12 | $20.66 | $20.01 | $20.34 | $11.23 | 6,104,930 |
| 2023-03-31 | $20.29 | $20.80 | $19.97 | $20.47 | $20.47 | 6,080,920 |
| 2023-03-30 | $20.21 | $20.37 | $19.96 | $20.19 | $20.19 | 5,550,760 |
| 2023-03-29 | $20.25 | $20.56 | $20.09 | $20.46 | $20.46 | 7,945,170 |
| 2023-03-28 | $19.72 | $20.65 | $19.58 | $20.30 | $20.30 | 11,324,700 |
| 2023-03-27 | $19.39 | $19.90 | $19.10 | $19.77 | $19.77 | 11,628,740 |
| 2023-03-24 | $19.26 | $19.82 | $19.03 | $19.14 | $19.14 | 10,343,040 |
| 2023-03-23 | $19.44 | $19.47 | $19.03 | $19.22 | $19.22 | 7,399,030 |
| 2023-03-22 | $18.67 | $19.57 | $18.66 | $19.38 | $19.38 | 12,346,720 |
| 2023-03-21 | $17.75 | $18.60 | $17.66 | $18.56 | $18.56 | 9,848,760 |
| 2023-03-20 | $17.95 | $18.19 | $17.66 | $17.68 | $17.68 | 9,208,440 |
| 2023-03-17 | $18.49 | $18.75 | $17.76 | $17.92 | $17.92 | 12,965,380 |
| 2023-03-16 | $17.92 | $18.19 | $17.78 | $17.89 | $17.89 | 4,218,450 |
| 2023-03-15 | $17.72 | $18.20 | $17.65 | $17.97 | $17.97 | 3,840,550 |
| 2023-03-14 | $17.53 | $18.00 | $17.50 | $17.59 | $17.59 | 4,051,410 |
| 2023-03-13 | $17.50 | $17.75 | $17.37 | $17.62 | $17.62 | 3,532,470 |
| 2023-03-10 | $17.87 | $17.90 | $17.60 | $17.62 | $17.62 | 2,638,730 |
| 2023-03-09 | $17.92 | $18.02 | $17.70 | $17.87 | $17.87 | 2,343,200 |
| 2023-03-08 | $17.79 | $17.96 | $17.71 | $17.91 | $17.91 | 3,105,270 |
| 2023-03-07 | $18.67 | $18.68 | $17.77 | $17.79 | $17.79 | 6,546,500 |
| 2023-03-06 | $18.15 | $18.84 | $18.03 | $18.70 | $18.70 | 6,408,380 |
| 2023-03-03 | $18.41 | $18.62 | $18.00 | $18.15 | $18.15 | 5,015,750 |
| 2023-03-02 | $18.44 | $18.66 | $18.14 | $18.38 | $18.38 | 5,535,260 |
| 2023-03-01 | $18.40 | $18.50 | $18.16 | $18.43 | $18.43 | 6,407,930 |
| 2023-02-28 | $17.68 | $18.48 | $17.67 | $18.37 | $18.37 | 8,559,080 |
| 2023-02-27 | $17.70 | $17.86 | $17.43 | $17.58 | $17.58 | 3,560,900 |
| 2023-02-24 | $17.89 | $18.02 | $17.63 | $17.79 | $17.79 | 3,765,310 |
| 2023-02-23 | $17.77 | $18.07 | $17.65 | $17.80 | $17.80 | 5,634,750 |
| 2023-02-22 | $17.60 | $17.97 | $17.60 | $17.77 | $17.77 | 4,171,010 |
| 2023-02-21 | $17.57 | $17.99 | $17.48 | $17.74 | $17.74 | 5,531,850 |
| 2023-02-20 | $17.71 | $17.74 | $17.14 | $17.57 | $17.57 | 5,932,460 |
| 2023-02-17 | $17.35 | $17.82 | $17.26 | $17.69 | $17.69 | 7,663,110 |
| 2023-02-16 | $17.63 | $17.93 | $17.23 | $17.31 | $17.31 | 6,118,350 |
| 2023-02-15 | $17.70 | $17.71 | $17.41 | $17.57 | $17.57 | 5,017,240 |
| 2023-02-14 | $17.36 | $17.70 | $17.21 | $17.60 | $17.60 | 7,081,580 |
| 2023-02-13 | $16.72 | $17.31 | $16.71 | $17.28 | $17.28 | 7,061,410 |
| 2023-02-10 | $16.94 | $16.97 | $16.61 | $16.74 | $16.74 | 3,559,880 |
| 2023-02-09 | $16.56 | $16.92 | $16.50 | $16.90 | $16.90 | 3,249,550 |
| 2023-02-08 | $16.94 | $16.98 | $16.50 | $16.59 | $16.59 | 4,195,750 |
| 2023-02-07 | $17.01 | $17.15 | $16.78 | $16.87 | $16.87 | 4,114,480 |
| 2023-02-06 | $16.99 | $17.42 | $16.92 | $17.00 | $17.00 | 5,041,520 |
| 2023-02-03 | $17.16 | $17.31 | $16.88 | $17.09 | $17.09 | 3,757,030 |
| 2023-02-02 | $17.14 | $17.44 | $17.10 | $17.22 | $17.22 | 6,646,170 |
| 2023-02-01 | $17.02 | $17.19 | $16.90 | $17.18 | $17.18 | 4,606,850 |
| 2023-01-31 | $17.00 | $17.04 | $16.71 | $17.01 | $17.01 | 4,239,540 |
| 2023-01-30 | $17.02 | $17.22 | $16.77 | $16.96 | $16.96 | 8,089,990 |
| 2023-01-20 | $17.02 | $17.09 | $16.78 | $16.92 | $16.92 | 3,930,290 |
| 2023-01-19 | $16.65 | $17.02 | $16.61 | $16.95 | $16.95 | 3,723,810 |
| 2023-01-18 | $16.88 | $16.95 | $16.64 | $16.73 | $16.73 | 4,187,470 |
| 2023-01-17 | $16.99 | $17.10 | $16.66 | $16.75 | $16.75 | 5,687,830 |
| 2023-01-16 | $17.07 | $17.39 | $16.85 | $16.88 | $16.88 | 7,989,090 |
| 2023-01-13 | $16.85 | $17.07 | $16.67 | $16.99 | $16.99 | 4,888,060 |
| 2023-01-12 | $16.84 | $17.04 | $16.66 | $16.85 | $16.85 | 6,288,380 |
| 2023-01-11 | $17.44 | $17.45 | $16.76 | $16.88 | $16.88 | 12,340,730 |
| 2023-01-10 | $17.40 | $17.85 | $16.60 | $17.55 | $17.55 | 21,425,430 |
| 2023-01-09 | $16.45 | $16.62 | $16.18 | $16.40 | $16.40 | 6,224,350 |
| 2023-01-06 | $16.27 | $16.38 | $16.06 | $16.16 | $16.16 | 3,819,550 |
| 2023-01-05 | $16.12 | $16.32 | $15.94 | $16.27 | $16.27 | 4,070,830 |
| 2023-01-04 | $16.10 | $16.17 | $15.86 | $16.12 | $16.12 | 4,006,340 |
| 2023-01-03 | $15.83 | $16.23 | $15.80 | $16.15 | $16.15 | 5,159,380 |
| 2023-01-02 | $15.78 | $15.78 | $15.78 | $15.78 | $15.78 | 0 |
| 2022-12-30 | $16.10 | $16.16 | $15.65 | $15.78 | $15.78 | 6,175,840 |
| 2022-12-29 | $15.60 | $16.26 | $15.47 | $16.20 | $16.20 | 6,412,760 |
| 2022-12-28 | $15.66 | $15.84 | $15.45 | $15.50 | $15.50 | 3,673,200 |
| 2022-12-27 | $15.98 | $16.04 | $15.35 | $15.66 | $15.66 | 5,410,090 |
| 2022-12-26 | $16.18 | $16.39 | $15.89 | $15.98 | $15.98 | 3,807,260 |
| 2022-12-23 | $16.48 | $16.62 | $16.04 | $16.14 | $16.14 | 3,551,730 |
| 2022-12-22 | $16.99 | $17.08 | $16.33 | $16.38 | $16.38 | 4,122,290 |
| 2022-12-21 | $17.18 | $17.40 | $16.70 | $16.80 | $16.80 | 4,126,430 |
| 2022-12-20 | $17.18 | $17.39 | $16.81 | $17.05 | $17.05 | 5,091,960 |
| 2022-12-19 | $18.20 | $18.35 | $17.12 | $17.18 | $17.18 | 6,285,960 |
| 2022-12-16 | $17.78 | $18.24 | $17.68 | $18.03 | $18.03 | 6,256,250 |
| 2022-12-15 | $17.87 | $18.16 | $17.68 | $17.76 | $17.76 | 5,219,570 |
| 2022-12-14 | $18.57 | $18.57 | $17.68 | $17.80 | $17.80 | 7,526,680 |
| 2022-12-13 | $18.33 | $18.69 | $17.90 | $18.32 | $18.32 | 10,264,000 |
| 2022-12-12 | $18.09 | $18.36 | $17.81 | $17.98 | $17.98 | 7,868,960 |
| 2022-12-09 | $18.34 | $18.38 | $17.79 | $18.20 | $18.20 | 8,569,820 |
| 2022-12-08 | $17.89 | $18.53 | $17.85 | $18.42 | $18.42 | 11,153,740 |
| 2022-12-07 | $17.36 | $18.18 | $17.12 | $17.98 | $17.98 | 9,243,150 |
| 2022-12-06 | $17.17 | $18.00 | $17.01 | $17.35 | $17.35 | 12,662,120 |
| 2022-12-05 | $17.03 | $17.37 | $16.52 | $17.36 | $17.36 | 11,054,000 |
| 2022-12-01 | $16.02 | $16.28 | $15.81 | $15.99 | $15.99 | 3,669,200 |
| 2022-11-30 | $16.11 | $16.25 | $15.73 | $15.75 | $15.75 | 3,511,810 |
| 2022-11-29 | $15.80 | $16.24 | $15.72 | $16.11 | $16.11 | 2,828,110 |
| 2022-11-28 | $16.09 | $16.39 | $15.71 | $15.87 | $15.87 | 3,944,370 |
| 2022-11-25 | $16.42 | $16.51 | $16.04 | $16.12 | $16.12 | 2,645,130 |
| 2022-11-24 | $16.33 | $16.53 | $16.15 | $16.47 | $16.47 | 3,264,210 |
| 2022-11-23 | $16.62 | $16.71 | $15.90 | $16.32 | $16.32 | 4,649,430 |
| 2022-11-22 | $17.02 | $17.50 | $16.53 | $16.61 | $16.61 | 5,792,500 |
| 2022-11-21 | $17.06 | $17.30 | $16.75 | $17.16 | $17.16 | 3,970,100 |
| 2022-11-18 | $17.15 | $17.38 | $17.01 | $17.07 | $17.07 | 4,310,280 |
| 2022-11-17 | $17.10 | $17.33 | $16.88 | $17.15 | $17.15 | 4,292,280 |
| 2022-11-16 | $16.95 | $17.34 | $16.79 | $17.08 | $17.08 | 5,763,850 |
| 2022-11-15 | $16.66 | $17.12 | $16.45 | $17.00 | $17.00 | 7,018,770 |
| 2022-11-14 | $16.10 | $16.67 | $15.95 | $16.59 | $16.59 | 5,331,520 |
| 2022-11-11 | $16.48 | $16.72 | $16.05 | $16.10 | $16.10 | 4,655,610 |
| 2022-11-10 | $16.45 | $16.65 | $16.21 | $16.27 | $16.27 | 4,161,720 |
| 2022-11-09 | $16.25 | $16.75 | $16.17 | $16.67 | $16.67 | 5,350,150 |
| 2022-11-08 | $16.36 | $16.42 | $16.10 | $16.25 | $16.25 | 2,848,170 |
| 2022-11-07 | $16.40 | $16.51 | $16.22 | $16.37 | $16.37 | 4,897,810 |
| 2022-11-04 | $16.30 | $16.48 | $16.10 | $16.39 | $16.39 | 4,480,500 |
| 2022-11-03 | $16.00 | $16.25 | $15.80 | $16.20 | $16.20 | 3,370,330 |
| 2022-11-02 | $16.05 | $16.36 | $16.00 | $16.12 | $16.12 | 5,202,900 |
| 2022-11-01 | $15.74 | $16.18 | $15.53 | $16.05 | $16.05 | 5,162,310 |
| 2022-10-31 | $15.66 | $15.91 | $15.30 | $15.63 | $15.63 | 3,867,000 |
| 2022-10-28 | $15.95 | $16.10 | $15.63 | $15.64 | $15.64 | 4,925,690 |
| 2022-10-27 | $15.85 | $16.10 | $15.53 | $15.98 | $15.98 | 4,319,800 |
| 2022-10-26 | $15.22 | $15.83 | $15.09 | $15.68 | $15.68 | 4,984,040 |
| 2022-10-25 | $15.55 | $15.76 | $14.89 | $15.07 | $15.07 | 7,399,580 |
| 2022-10-24 | $16.10 | $16.33 | $15.55 | $15.69 | $15.69 | 4,549,800 |
| 2022-10-21 | $15.83 | $16.42 | $15.70 | $16.09 | $16.09 | 4,529,690 |
| 2022-10-20 | $15.65 | $16.00 | $15.55 | $15.70 | $15.70 | 4,246,200 |
| 2022-10-19 | $15.85 | $16.12 | $15.70 | $15.79 | $15.79 | 3,229,840 |
| 2022-10-18 | $15.88 | $16.07 | $15.40 | $15.90 | $15.90 | 4,233,190 |
| 2022-10-17 | $15.35 | $15.86 | $15.27 | $15.70 | $15.70 | 4,185,980 |
| 2022-10-14 | $14.84 | $15.41 | $14.70 | $15.37 | $15.37 | 4,012,720 |
| 2022-10-13 | $14.31 | $14.88 | $14.21 | $14.70 | $14.70 | 3,330,850 |
| 2022-10-12 | $14.04 | $14.36 | $13.82 | $14.33 | $14.33 | 2,619,040 |
| 2022-10-11 | $13.88 | $14.22 | $13.70 | $14.18 | $14.18 | 3,026,100 |
| 2022-10-10 | $14.36 | $14.53 | $13.84 | $13.90 | $13.90 | 3,402,650 |
| 2022-09-30 | $14.10 | $14.45 | $14.03 | $14.30 | $14.30 | 3,280,440 |
| 2022-09-29 | $14.16 | $14.38 | $14.02 | $14.22 | $14.22 | 3,503,440 |
| 2022-09-28 | $14.09 | $14.43 | $13.88 | $13.90 | $13.90 | 3,931,970 |
| 2022-09-27 | $13.90 | $14.14 | $13.80 | $14.09 | $14.09 | 3,699,520 |
| 2022-09-26 | $13.90 | $14.12 | $13.70 | $13.84 | $13.84 | 2,784,000 |
| 2022-09-23 | $14.39 | $14.39 | $13.86 | $14.03 | $14.03 | 3,224,540 |
| 2022-09-22 | $14.43 | $14.64 | $14.04 | $14.33 | $14.33 | 2,433,590 |
| 2022-09-21 | $14.45 | $14.63 | $14.22 | $14.48 | $14.48 | 2,326,420 |
| 2022-09-20 | $14.49 | $14.63 | $14.36 | $14.40 | $14.40 | 2,209,680 |
| 2022-09-19 | $14.64 | $14.67 | $14.32 | $14.49 | $14.49 | 3,488,280 |
| 2022-09-16 | $14.96 | $15.15 | $14.55 | $14.55 | $14.55 | 4,673,130 |
| 2022-09-15 | $15.42 | $15.83 | $14.79 | $15.04 | $15.04 | 7,363,010 |
| 2022-09-14 | $12.79 | $15.74 | $12.79 | $15.18 | $15.18 | 9,653,510 |
| 2022-09-13 | $16.24 | $16.37 | $15.92 | $15.97 | $15.97 | 3,684,600 |
| 2022-09-12 | $16.17 | $16.17 | $16.17 | $16.17 | $16.17 | 0 |
| 2022-09-09 | $16.46 | $16.56 | $16.05 | $16.17 | $16.17 | 2,990,700 |
| 2022-09-08 | $16.35 | $16.57 | $16.16 | $16.44 | $16.44 | 3,762,190 |
| 2022-09-07 | $16.55 | $16.74 | $16.30 | $16.35 | $16.35 | 5,109,410 |
| 2022-09-06 | $16.46 | $16.86 | $16.22 | $16.73 | $16.73 | 6,025,080 |
| 2022-09-05 | $16.32 | $16.73 | $16.24 | $16.47 | $16.47 | 5,542,570 |
| 2022-09-02 | $16.21 | $16.62 | $16.18 | $16.33 | $16.33 | 4,742,290 |
| 2022-09-01 | $15.80 | $16.55 | $15.67 | $16.22 | $16.22 | 5,883,880 |
| 2022-08-31 | $16.28 | $16.29 | $15.63 | $15.80 | $15.80 | 5,405,400 |
| 2022-08-30 | $16.08 | $16.35 | $15.88 | $16.29 | $16.29 | 5,176,740 |
| 2022-08-29 | $16.41 | $16.48 | $15.89 | $16.03 | $16.03 | 6,655,970 |
| 2022-08-26 | $15.76 | $16.85 | $15.63 | $16.48 | $16.48 | 9,196,400 |
| 2022-08-25 | $15.60 | $15.85 | $15.45 | $15.76 | $15.76 | 4,814,640 |
| 2022-08-24 | $16.45 | $16.55 | $15.48 | $15.53 | $15.53 | 8,847,550 |
| 2022-08-23 | $15.96 | $16.55 | $15.70 | $16.32 | $16.32 | 9,923,340 |
| 2022-08-22 | $17.20 | $17.53 | $15.89 | $16.10 | $16.10 | 21,091,690 |
| 2022-08-19 | $16.66 | $17.05 | $16.48 | $16.56 | $16.56 | 5,870,960 |
| 2022-08-18 | $16.65 | $16.80 | $16.33 | $16.78 | $16.78 | 5,845,950 |
| 2022-08-17 | $16.30 | $16.59 | $16.15 | $16.50 | $16.50 | 3,917,840 |
| 2022-08-16 | $16.25 | $16.48 | $16.11 | $16.24 | $16.24 | 4,063,340 |
| 2022-08-15 | $15.63 | $16.35 | $15.54 | $16.27 | $16.27 | 7,000,730 |
| 2022-08-12 | $15.69 | $15.70 | $15.34 | $15.44 | $15.44 | 3,088,350 |
| 2022-08-11 | $15.09 | $15.80 | $15.09 | $15.68 | $15.68 | 5,257,470 |
| 2022-08-10 | $15.01 | $15.20 | $14.93 | $15.01 | $15.01 | 3,055,650 |
| 2022-08-09 | $15.01 | $15.15 | $14.80 | $15.11 | $15.11 | 2,960,090 |
| 2022-08-08 | $15.00 | $15.19 | $14.96 | $15.01 | $15.01 | 2,638,060 |
| 2022-08-05 | $14.84 | $15.16 | $14.75 | $15.06 | $15.06 | 2,879,040 |
| 2022-08-04 | $14.79 | $15.00 | $14.60 | $14.87 | $14.87 | 2,662,470 |
| 2022-08-03 | $14.67 | $15.06 | $14.67 | $14.78 | $14.78 | 3,774,850 |
| 2022-08-02 | $15.36 | $15.36 | $14.51 | $14.65 | $14.65 | 6,718,660 |
| 2022-08-01 | $15.43 | $15.72 | $15.32 | $15.52 | $15.52 | 3,166,070 |
| 2022-07-29 | $15.62 | $15.73 | $15.42 | $15.50 | $15.50 | 3,044,430 |
| 2022-07-28 | $15.87 | $15.95 | $15.55 | $15.61 | $15.61 | 3,763,230 |
| 2022-07-27 | $16.09 | $16.23 | $15.74 | $15.87 | $15.87 | 3,946,950 |
| 2022-07-26 | $16.04 | $16.26 | $15.80 | $16.18 | $16.18 | 3,817,100 |
| 2022-07-25 | $16.65 | $16.65 | $15.84 | $15.91 | $15.91 | 7,672,780 |
| 2022-07-22 | $16.80 | $17.08 | $16.44 | $16.74 | $16.74 | 6,632,580 |
| 2022-07-21 | $16.60 | $16.74 | $16.40 | $16.57 | $16.57 | 4,190,050 |
| 2022-07-20 | $16.67 | $16.75 | $16.36 | $16.56 | $16.56 | 4,591,130 |
| 2022-07-19 | $16.74 | $17.10 | $16.39 | $16.81 | $16.81 | 6,238,290 |
| 2022-07-18 | $17.03 | $17.30 | $16.36 | $16.74 | $16.74 | 7,875,700 |
| 2022-07-15 | $17.20 | $17.74 | $16.64 | $16.94 | $16.94 | 10,399,210 |
| 2022-07-14 | $17.25 | $18.20 | $16.58 | $17.45 | $17.45 | 16,095,870 |
| 2022-07-13 | $16.04 | $17.00 | $15.60 | $16.88 | $16.88 | 11,946,990 |
| 2022-07-12 | $16.57 | $16.84 | $15.94 | $16.11 | $16.11 | 8,098,220 |
| 2022-07-11 | $16.30 | $16.93 | $16.04 | $16.50 | $16.50 | 10,970,720 |
| 2022-07-08 | $15.39 | $17.50 | $15.39 | $16.27 | $16.27 | 21,210,260 |
| 2022-07-07 | $14.17 | $15.32 | $14.17 | $15.10 | $15.10 | 8,566,130 |
| 2022-07-06 | $14.24 | $14.32 | $14.04 | $14.17 | $14.17 | 2,620,130 |
| 2022-07-05 | $14.37 | $14.41 | $13.98 | $14.25 | $14.25 | 3,601,990 |
| 2022-07-04 | $14.17 | $14.24 | $14.01 | $14.19 | $14.19 | 3,664,570 |
| 2022-07-01 | $14.45 | $14.45 | $13.99 | $14.04 | $14.04 | 3,454,530 |
| 2022-06-30 | $14.09 | $14.72 | $13.97 | $14.27 | $14.27 | 6,567,490 |
| 2022-06-29 | $13.73 | $14.25 | $13.70 | $13.79 | $13.79 | 4,769,860 |
| 2022-06-28 | $13.88 | $13.90 | $13.56 | $13.87 | $13.87 | 3,293,110 |
| 2022-06-27 | $13.82 | $14.01 | $13.71 | $13.87 | $13.87 | 3,436,910 |
| 2022-06-24 | $13.71 | $13.81 | $13.58 | $13.74 | $13.74 | 3,637,090 |
| 2022-06-23 | $13.89 | $13.89 | $13.44 | $13.73 | $13.73 | 3,870,070 |
| 2022-06-22 | $13.89 | $14.22 | $13.72 | $13.83 | $13.83 | 4,957,220 |
| 2022-06-21 | $13.80 | $14.38 | $13.71 | $13.88 | $13.88 | 6,605,530 |
| 2022-06-20 | $13.45 | $13.87 | $13.44 | $13.77 | $13.77 | 5,434,910 |
| 2022-06-17 | $13.36 | $13.38 | $12.99 | $13.34 | $13.34 | 4,621,790 |
| 2022-06-16 | $13.28 | $13.55 | $13.28 | $13.38 | $13.38 | 3,543,910 |
| 2022-06-15 | $13.45 | $13.56 | $13.28 | $13.32 | $13.32 | 3,641,290 |
| 2022-06-14 | $13.67 | $13.68 | $13.11 | $13.47 | $13.47 | 4,253,460 |
| 2022-06-13 | $13.38 | $13.80 | $13.36 | $13.68 | $13.68 | 4,407,130 |
| 2022-06-10 | $13.41 | $13.60 | $13.25 | $13.56 | $13.56 | 2,596,610 |
| 2022-06-09 | $13.55 | $13.67 | $13.17 | $13.31 | $13.31 | 2,753,640 |
| 2022-06-08 | $13.48 | $13.68 | $13.29 | $13.60 | $13.60 | 3,257,260 |
| 2022-06-07 | $13.49 | $13.63 | $13.33 | $13.47 | $13.47 | 3,082,540 |
| 2022-06-06 | $13.45 | $13.67 | $13.32 | $13.54 | $13.39 | 3,873,350 |
| 2022-06-02 | $13.43 | $13.52 | $13.18 | $13.39 | $13.24 | 2,218,370 |
| 2022-06-01 | $13.30 | $13.60 | $13.16 | $13.45 | $13.30 | 3,405,920 |
| 2022-05-31 | $13.14 | $13.34 | $12.83 | $13.32 | $13.17 | 2,794,070 |
| 2022-05-30 | $13.10 | $13.29 | $12.90 | $13.07 | $12.93 | 2,211,390 |
| 2022-05-27 | $13.08 | $13.25 | $12.96 | $13.05 | $12.91 | 2,091,740 |
| 2022-05-26 | $13.25 | $13.27 | $12.83 | $13.12 | $12.98 | 2,085,450 |
| 2022-05-25 | $13.03 | $13.16 | $12.82 | $13.13 | $12.99 | 4,104,960 |
| 2022-05-24 | $13.62 | $13.71 | $13.02 | $13.03 | $12.89 | 2,708,340 |
| 2022-05-23 | $13.61 | $13.75 | $13.42 | $13.67 | $13.52 | 2,455,950 |
| 2022-05-20 | $13.30 | $14.10 | $13.30 | $13.63 | $13.48 | 4,195,850 |
| 2022-05-19 | $13.21 | $13.35 | $13.16 | $13.24 | $13.09 | 1,761,080 |
| 2022-05-18 | $13.30 | $13.50 | $13.25 | $13.36 | $13.21 | 1,755,480 |
| 2022-05-17 | $13.61 | $13.61 | $13.17 | $13.30 | $13.15 | 1,737,010 |
| 2022-05-16 | $13.61 | $13.71 | $13.39 | $13.55 | $13.40 | 2,188,120 |
| 2022-05-13 | $13.53 | $13.72 | $13.31 | $13.59 | $13.44 | 2,479,350 |
| 2022-05-12 | $13.24 | $13.55 | $13.21 | $13.46 | $13.31 | 2,608,920 |
| 2022-05-11 | $13.40 | $13.70 | $13.22 | $13.22 | $13.07 | 3,593,660 |
| 2022-05-10 | $12.99 | $13.43 | $12.86 | $13.35 | $13.20 | 3,091,010 |
| 2022-05-09 | $12.88 | $13.13 | $12.60 | $13.09 | $12.95 | 3,118,350 |
| 2022-05-06 | $12.58 | $13.27 | $12.40 | $12.81 | $12.67 | 3,523,030 |
| 2022-05-05 | $12.68 | $13.16 | $12.52 | $12.88 | $12.74 | 3,631,660 |
| 2022-05-04 | $12.72 | $12.72 | $12.72 | $12.72 | $12.58 | 0 |
| 2022-05-03 | $12.72 | $12.72 | $12.72 | $12.72 | $12.58 | 0 |
| 2022-04-29 | $12.70 | $12.87 | $12.28 | $12.72 | $12.58 | 4,865,280 |
| 2022-04-28 | $12.21 | $12.70 | $12.08 | $12.67 | $12.53 | 2,288,810 |
| 2022-04-27 | $11.80 | $12.46 | $11.71 | $12.43 | $12.29 | 2,733,350 |
| 2022-04-26 | $11.89 | $12.37 | $11.69 | $12.01 | $11.88 | 2,500,310 |
| 2022-04-25 | $12.68 | $12.71 | $11.86 | $11.90 | $11.77 | 3,950,980 |
| 2022-04-22 | $13.17 | $13.20 | $12.80 | $12.80 | $12.66 | 3,031,870 |
| 2022-04-21 | $13.99 | $14.22 | $13.28 | $13.36 | $13.21 | 4,549,890 |
| 2022-04-20 | $13.45 | $14.15 | $13.41 | $13.99 | $13.84 | 5,072,430 |
| 2022-04-19 | $13.32 | $13.70 | $13.30 | $13.54 | $13.39 | 3,124,310 |
| 2022-04-18 | $13.60 | $13.88 | $13.37 | $13.55 | $13.40 | 3,735,020 |
| 2022-04-15 | $13.20 | $14.52 | $13.01 | $13.88 | $13.73 | 4,803,230 |
| 2022-04-14 | $13.23 | $13.40 | $13.11 | $13.25 | $13.10 | 2,044,240 |
| 2022-04-13 | $13.42 | $13.44 | $13.13 | $13.16 | $13.02 | 2,378,540 |
| 2022-04-12 | $13.07 | $13.53 | $13.07 | $13.47 | $13.32 | 2,341,830 |
| 2022-04-11 | $13.81 | $13.82 | $13.06 | $13.20 | $13.05 | 2,543,130 |
| 2022-04-08 | $14.33 | $14.41 | $13.77 | $13.81 | $13.66 | 3,471,670 |
| 2022-04-07 | $14.92 | $14.95 | $14.20 | $14.32 | $14.16 | 3,061,240 |
| 2022-04-06 | $15.00 | $15.30 | $14.82 | $14.93 | $14.77 | 2,392,150 |
| 2022-04-05 | $15.00 | $15.00 | $15.00 | $15.00 | $14.83 | 0 |
| 2022-04-04 | $15.00 | $15.00 | $15.00 | $15.00 | $14.83 | 0 |
| 2022-04-01 | $15.17 | $15.17 | $14.83 | $15.00 | $14.83 | 2,554,750 |
| 2022-03-31 | $15.04 | $15.85 | $14.97 | $15.25 | $15.08 | 4,103,160 |
| 2022-03-30 | $14.88 | $15.16 | $14.60 | $15.11 | $14.94 | 2,288,840 |
| 2022-03-29 | $14.91 | $15.08 | $14.74 | $14.88 | $14.72 | 3,143,640 |
| 2022-03-28 | $15.39 | $15.44 | $14.69 | $14.83 | $14.67 | 3,891,880 |
| 2022-03-25 | $15.60 | $15.72 | $15.33 | $15.37 | $15.20 | 3,710,360 |
| 2022-03-24 | $15.48 | $15.98 | $15.48 | $15.62 | $15.45 | 4,203,080 |
| 2022-03-23 | $15.34 | $15.68 | $15.29 | $15.52 | $15.35 | 3,288,140 |
| 2022-03-22 | $15.64 | $15.71 | $15.26 | $15.41 | $15.24 | 3,817,890 |
| 2022-03-21 | $14.91 | $15.77 | $14.91 | $15.59 | $15.42 | 6,735,080 |
| 2022-03-18 | $14.78 | $15.22 | $14.70 | $15.09 | $14.92 | 4,047,150 |
| 2022-03-17 | $14.75 | $15.38 | $14.52 | $15.05 | $14.88 | 4,867,490 |
| 2022-03-16 | $14.48 | $14.78 | $13.70 | $14.57 | $14.41 | 5,063,310 |
| 2022-03-15 | $14.71 | $14.83 | $14.18 | $14.18 | $14.02 | 3,890,230 |
| 2022-03-14 | $15.40 | $15.51 | $14.81 | $14.84 | $14.68 | 3,660,580 |
| 2022-03-11 | $15.00 | $15.50 | $14.95 | $15.39 | $15.22 | 4,697,470 |
| 2022-03-10 | $15.08 | $15.28 | $14.60 | $15.16 | $14.99 | 4,093,610 |
| 2022-03-09 | $14.70 | $15.12 | $14.11 | $14.73 | $14.57 | 5,057,240 |
| 2022-03-08 | $15.62 | $15.66 | $14.47 | $14.60 | $14.44 | 7,836,790 |
| 2022-03-07 | $16.86 | $16.88 | $15.25 | $15.43 | $15.26 | 10,792,020 |
| 2022-03-04 | $16.80 | $17.48 | $16.62 | $16.86 | $16.67 | 7,445,590 |
| 2022-03-03 | $17.16 | $17.16 | $16.68 | $16.77 | $16.59 | 3,789,750 |
| 2022-03-02 | $16.77 | $17.10 | $16.46 | $16.97 | $16.78 | 3,844,490 |
| 2022-03-01 | $17.01 | $17.38 | $16.73 | $16.94 | $16.75 | 4,418,440 |
| 2022-02-28 | $16.71 | $17.13 | $16.20 | $17.05 | $16.86 | 5,296,060 |
| 2022-02-25 | $17.20 | $17.23 | $16.51 | $16.70 | $16.52 | 4,855,240 |
| 2022-02-24 | $16.75 | $17.50 | $16.41 | $16.91 | $16.72 | 10,621,820 |
| 2022-02-23 | $16.51 | $17.08 | $16.21 | $16.81 | $16.62 | 5,933,060 |
| 2022-02-22 | $16.74 | $16.87 | $16.34 | $16.48 | $16.30 | 4,631,200 |
| 2022-02-21 | $16.26 | $16.96 | $15.94 | $16.91 | $16.72 | 7,781,630 |
| 2022-02-18 | $15.90 | $16.24 | $15.55 | $16.17 | $15.99 | 5,069,100 |
| 2022-02-17 | $17.08 | $17.08 | $15.92 | $16.07 | $15.89 | 9,309,050 |
| 2022-02-16 | $16.55 | $17.38 | $16.10 | $17.10 | $16.91 | 9,506,760 |
| 2022-02-15 | $16.17 | $17.00 | $16.00 | $16.44 | $16.26 | 6,986,740 |
| 2022-02-14 | $16.02 | $16.58 | $15.88 | $16.09 | $15.91 | 5,206,590 |
| 2022-02-11 | $16.57 | $17.03 | $16.18 | $16.27 | $16.09 | 6,665,510 |
| 2022-02-10 | $17.10 | $17.46 | $16.60 | $16.71 | $16.53 | 8,614,380 |
| 2022-02-09 | $15.24 | $17.97 | $15.22 | $17.49 | $17.30 | 15,344,910 |
| 2022-02-08 | $15.06 | $15.29 | $14.65 | $15.19 | $15.02 | 2,900,660 |
| 2022-02-07 | $15.32 | $15.48 | $14.96 | $15.04 | $14.87 | 2,862,860 |
| 2022-02-04 | $15.06 | $15.06 | $15.06 | $15.06 | $14.89 | 0 |
| 2022-02-03 | $15.06 | $15.06 | $15.06 | $15.06 | $14.89 | 0 |
| 2022-02-02 | $15.06 | $15.06 | $15.06 | $15.06 | $14.89 | 0 |
| 2022-02-01 | $15.06 | $15.06 | $15.06 | $15.06 | $14.89 | 0 |
| 2022-01-28 | $14.60 | $15.43 | $14.53 | $15.06 | $14.89 | 3,799,330 |
| 2022-01-27 | $15.23 | $15.30 | $14.59 | $14.61 | $14.45 | 4,112,940 |
| 2022-01-26 | $14.92 | $15.43 | $14.92 | $15.22 | $15.05 | 4,168,440 |
| 2022-01-25 | $15.79 | $15.84 | $14.92 | $15.00 | $14.83 | 5,502,250 |
| 2022-01-24 | $15.50 | $16.11 | $15.23 | $15.70 | $15.53 | 5,993,910 |
| 2022-01-21 | $17.04 | $17.04 | $15.50 | $15.62 | $15.45 | 11,564,820 |
| 2022-01-20 | $16.06 | $17.36 | $15.86 | $17.02 | $16.83 | 12,799,530 |
| 2022-01-19 | $16.18 | $16.29 | $15.76 | $16.06 | $15.88 | 6,648,020 |
| 2022-01-18 | $17.33 | $17.60 | $16.13 | $16.18 | $16.00 | 12,519,180 |
| 2022-01-17 | $17.01 | $17.59 | $16.22 | $17.45 | $17.26 | 14,643,030 |
| 2022-01-14 | $16.66 | $18.24 | $16.66 | $17.50 | $17.31 | 19,048,620 |
| 2022-01-13 | $17.07 | $17.40 | $16.46 | $16.63 | $16.45 | 12,588,790 |
| 2022-01-12 | $17.42 | $17.64 | $16.78 | $17.15 | $16.96 | 14,468,630 |
| 2022-01-11 | $18.10 | $18.40 | $17.15 | $17.42 | $17.23 | 17,993,740 |
| 2022-01-10 | $17.00 | $19.26 | $16.53 | $18.74 | $18.53 | 27,766,560 |
| 2022-01-07 | $15.80 | $16.68 | $15.77 | $16.52 | $16.34 | 12,363,420 |
| 2022-01-06 | $15.65 | $16.12 | $15.55 | $15.95 | $15.77 | 5,879,270 |
| 2022-01-05 | $16.08 | $16.17 | $15.61 | $15.80 | $15.63 | 8,446,010 |
| 2022-01-04 | $15.59 | $16.53 | $15.50 | $16.21 | $16.03 | 13,838,170 |
| 2022-01-03 | $15.34 | $15.34 | $15.34 | $15.34 | $15.17 | 0 |
| 2021-12-31 | $14.90 | $15.84 | $14.85 | $15.34 | $15.17 | 10,542,290 |
| 2021-12-30 | $15.06 | $15.41 | $14.24 | $15.27 | $15.10 | 13,742,260 |
| 2021-12-29 | $14.86 | $15.09 | $14.56 | $15.07 | $14.90 | 8,683,640 |
| 2021-12-28 | $15.00 | $15.08 | $14.62 | $14.78 | $14.62 | 5,304,630 |
| 2021-12-27 | $14.61 | $15.21 | $14.55 | $14.93 | $14.77 | 6,259,120 |
| 2021-12-24 | $15.31 | $15.45 | $14.55 | $14.62 | $14.46 | 12,506,880 |
| 2021-12-23 | $16.63 | $16.77 | $15.51 | $15.57 | $15.40 | 12,839,360 |
| 2021-12-22 | $15.71 | $16.56 | $15.71 | $16.35 | $16.17 | 12,566,200 |
| 2021-12-21 | $15.71 | $16.69 | $15.54 | $15.93 | $15.75 | 14,275,740 |
| 2021-12-20 | $15.45 | $16.20 | $15.25 | $16.05 | $15.87 | 17,252,870 |
| 2021-12-17 | $15.68 | $15.96 | $15.19 | $15.23 | $15.06 | 9,462,410 |
| 2021-12-16 | $15.66 | $15.80 | $15.30 | $15.74 | $15.57 | 10,746,880 |
| 2021-12-15 | $15.28 | $16.00 | $15.16 | $15.70 | $15.53 | 15,533,370 |
| 2021-12-14 | $15.19 | $15.52 | $14.91 | $15.43 | $15.26 | 13,889,390 |
| 2021-12-13 | $16.19 | $16.26 | $15.02 | $15.16 | $14.99 | 22,742,480 |
| 2021-12-10 | $16.38 | $16.83 | $16.17 | $16.55 | $16.37 | 13,842,690 |
| 2021-12-09 | $17.35 | $17.40 | $16.30 | $16.33 | $16.15 | 23,594,760 |
| 2021-12-08 | $17.42 | $17.93 | $16.77 | $17.70 | $17.51 | 26,886,060 |
| 2021-12-07 | $16.66 | $18.00 | $16.41 | $17.96 | $17.76 | 28,242,930 |
| 2021-12-06 | $17.10 | $18.31 | $16.85 | $17.31 | $17.12 | 36,153,690 |
| 2021-12-03 | $17.16 | $17.16 | $17.16 | $17.16 | $16.97 | 42,990,110 |
| 2021-12-02 | $17.48 | $17.48 | $17.48 | $17.48 | $17.29 | 41,691,360 |
| 2021-12-01 | $13.08 | $14.57 | $13.08 | $14.57 | $14.41 | 11,520,910 |
| 2021-11-30 | $13.20 | $13.31 | $13.08 | $13.18 | $13.03 | 1,801,060 |
| 2021-11-29 | $13.20 | $13.38 | $13.02 | $13.16 | $13.02 | 2,249,050 |
| 2021-11-26 | $13.43 | $13.50 | $13.21 | $13.26 | $13.11 | 2,106,630 |
| 2021-11-25 | $13.11 | $13.58 | $13.11 | $13.49 | $13.34 | 5,307,400 |
| 2021-11-24 | $13.15 | $13.32 | $13.07 | $13.14 | $13.00 | 1,989,390 |
| 2021-11-23 | $12.96 | $13.19 | $12.82 | $13.12 | $12.98 | 3,454,630 |
| 2021-11-22 | $13.45 | $13.45 | $12.94 | $13.01 | $12.87 | 2,364,030 |
| 2021-11-19 | $12.90 | $13.37 | $12.89 | $13.19 | $13.04 | 3,512,970 |
| 2021-11-18 | $13.10 | $13.25 | $12.85 | $12.90 | $12.76 | 2,317,820 |
| 2021-11-17 | $12.91 | $13.28 | $12.90 | $13.18 | $13.03 | 2,608,230 |
| 2021-11-16 | $13.08 | $13.25 | $12.90 | $12.90 | $12.76 | 2,306,920 |
| 2021-11-15 | $12.90 | $13.09 | $12.80 | $13.08 | $12.94 | 2,531,680 |
| 2021-11-12 | $12.72 | $12.90 | $12.69 | $12.86 | $12.72 | 1,736,010 |
| 2021-11-11 | $12.63 | $12.90 | $12.61 | $12.89 | $12.75 | 2,212,300 |
| 2021-11-10 | $12.46 | $12.79 | $12.46 | $12.73 | $12.59 | 2,295,670 |
| 2021-11-09 | $12.42 | $12.54 | $12.33 | $12.53 | $12.39 | 1,073,100 |
| 2021-11-08 | $12.47 | $12.51 | $12.25 | $12.44 | $12.30 | 1,082,110 |
| 2021-11-05 | $12.57 | $12.57 | $12.57 | $12.57 | $12.43 | 1,532,790 |
| 2021-11-04 | $12.30 | $12.63 | $12.26 | $12.57 | $12.43 | 2,161,790 |
| 2021-11-03 | $12.16 | $12.34 | $12.16 | $12.24 | $12.11 | 1,041,820 |
| 2021-11-02 | $12.34 | $12.45 | $11.99 | $12.16 | $12.03 | 1,835,280 |
| 2021-11-01 | $12.25 | $12.49 | $12.16 | $12.34 | $12.20 | 1,427,820 |
| 2021-10-29 | $11.98 | $12.29 | $11.86 | $12.22 | $12.09 | 1,383,440 |
| 2021-10-28 | $12.08 | $12.14 | $11.87 | $11.89 | $11.76 | 1,027,460 |
| 2021-10-27 | $12.25 | $12.26 | $11.88 | $11.98 | $11.85 | 1,867,830 |
| 2021-10-26 | $12.50 | $12.53 | $12.24 | $12.25 | $12.12 | 1,272,730 |
| 2021-10-25 | $12.28 | $12.54 | $12.21 | $12.51 | $12.37 | 1,377,180 |
| 2021-10-22 | $12.28 | $12.45 | $12.16 | $12.31 | $12.17 | 1,151,240 |
| 2021-10-21 | $12.36 | $12.38 | $12.15 | $12.20 | $12.07 | 1,173,740 |
| 2021-10-20 | $12.41 | $12.47 | $12.26 | $12.35 | $12.21 | 1,167,810 |
| 2021-10-19 | $12.53 | $12.59 | $12.40 | $12.40 | $12.26 | 1,303,320 |
| 2021-10-18 | $12.40 | $12.56 | $12.15 | $12.54 | $12.40 | 1,772,260 |
| 2021-10-15 | $13.03 | $13.03 | $12.43 | $12.49 | $12.35 | 3,604,960 |
| 2021-10-14 | $13.10 | $13.17 | $12.92 | $13.07 | $12.93 | 1,625,880 |
| 2021-10-13 | $12.80 | $13.12 | $12.78 | $13.10 | $12.96 | 1,827,380 |
| 2021-10-12 | $13.20 | $13.23 | $12.67 | $12.85 | $12.71 | 2,129,550 |
| 2021-10-11 | $13.09 | $13.29 | $12.90 | $12.95 | $12.81 | 2,097,120 |
| 2021-10-08 | $12.68 | $13.28 | $12.55 | $13.09 | $12.95 | 3,442,280 |
| 2021-10-07 | $12.56 | $12.56 | $12.56 | $12.56 | $12.42 | 0 |
| 2021-10-06 | $12.56 | $12.56 | $12.56 | $12.56 | $12.42 | 0 |
| 2021-09-30 | $12.44 | $12.66 | $12.44 | $12.56 | $12.42 | 1,209,550 |
| 2021-09-29 | $12.87 | $12.91 | $12.37 | $12.41 | $12.27 | 3,023,150 |
| 2021-09-28 | $13.40 | $13.42 | $12.83 | $12.92 | $12.78 | 3,452,130 |
| 2021-09-27 | $13.32 | $13.83 | $13.13 | $13.54 | $13.39 | 5,338,050 |
| 2021-09-24 | $13.13 | $13.85 | $12.82 | $13.30 | $13.15 | 5,649,190 |
| 2021-09-23 | $12.86 | $13.15 | $12.76 | $13.10 | $12.96 | 3,119,860 |
| 2021-09-22 | $12.86 | $12.99 | $12.70 | $12.84 | $12.70 | 3,620,250 |
| 2021-09-21 | $13.10 | $13.10 | $13.10 | $13.10 | $12.96 | 0 |
| 2021-09-20 | $13.10 | $13.10 | $13.10 | $13.10 | $12.96 | 0 |
| 2021-09-17 | $12.36 | $13.45 | $12.25 | $13.10 | $12.96 | 7,829,050 |
| 2021-09-16 | $12.13 | $12.68 | $12.13 | $12.42 | $12.28 | 3,852,540 |
| 2021-09-15 | $12.29 | $12.40 | $12.09 | $12.12 | $11.99 | 1,848,450 |
| 2021-09-14 | $12.41 | $12.80 | $12.29 | $12.30 | $12.16 | 2,783,190 |
| 2021-09-13 | $12.36 | $12.52 | $12.26 | $12.48 | $12.34 | 1,909,970 |
| 2021-09-10 | $12.38 | $12.47 | $12.28 | $12.34 | $12.20 | 1,602,040 |
| 2021-09-09 | $12.40 | $12.48 | $12.33 | $12.38 | $12.24 | 1,370,330 |
| 2021-09-08 | $12.30 | $12.47 | $12.26 | $12.46 | $12.32 | 2,147,020 |
| 2021-09-07 | $12.29 | $12.33 | $12.20 | $12.30 | $12.16 | 1,702,350 |
| 2021-09-06 | $12.18 | $12.31 | $12.18 | $12.29 | $12.15 | 1,660,380 |
| 2021-09-03 | $12.22 | $12.26 | $12.13 | $12.16 | $12.03 | 1,559,620 |
| 2021-09-02 | $12.11 | $12.23 | $12.02 | $12.17 | $12.04 | 1,524,790 |
| 2021-09-01 | $11.99 | $12.25 | $11.84 | $12.20 | $12.07 | 2,805,920 |
| 2021-08-31 | $11.67 | $11.95 | $11.58 | $11.94 | $11.81 | 1,961,860 |
| 2021-08-30 | $11.90 | $11.92 | $11.65 | $11.68 | $11.55 | 2,058,670 |
| 2021-08-27 | $12.15 | $12.17 | $11.84 | $11.89 | $11.76 | 2,686,210 |
| 2021-08-26 | $12.34 | $12.34 | $12.12 | $12.15 | $12.02 | 2,081,770 |
| 2021-08-25 | $12.39 | $12.44 | $12.24 | $12.30 | $12.16 | 1,546,530 |
| 2021-08-24 | $12.32 | $12.40 | $12.24 | $12.36 | $12.22 | 1,564,060 |
| 2021-08-23 | $12.20 | $12.32 | $12.12 | $12.31 | $12.17 | 1,590,860 |
| 2021-08-20 | $12.69 | $12.69 | $12.12 | $12.15 | $12.02 | 3,486,420 |
| 2021-08-19 | $12.65 | $12.81 | $12.59 | $12.66 | $12.52 | 1,207,290 |
| 2021-08-18 | $12.55 | $12.67 | $12.48 | $12.65 | $12.51 | 1,503,050 |
| 2021-08-17 | $12.90 | $12.90 | $12.52 | $12.55 | $12.41 | 2,369,210 |
| 2021-08-16 | $12.75 | $12.95 | $12.65 | $12.90 | $12.76 | 2,018,670 |
| 2021-08-13 | $12.82 | $12.88 | $12.63 | $12.70 | $12.56 | 2,140,530 |
| 2021-08-12 | $12.81 | $12.96 | $12.79 | $12.87 | $12.73 | 1,501,000 |
| 2021-08-11 | $12.96 | $13.04 | $12.82 | $12.85 | $12.71 | 2,179,820 |
| 2021-08-10 | $12.88 | $13.07 | $12.79 | $13.01 | $12.87 | 2,402,840 |
| 2021-08-09 | $12.70 | $13.19 | $12.62 | $12.93 | $12.79 | 3,030,230 |
| 2021-08-06 | $12.47 | $12.66 | $12.35 | $12.64 | $12.50 | 1,769,070 |
| 2021-08-05 | $12.80 | $12.85 | $12.41 | $12.47 | $12.33 | 3,103,470 |
| 2021-08-04 | $13.01 | $13.02 | $12.70 | $12.80 | $12.66 | 2,398,380 |
| 2021-08-03 | $12.86 | $13.20 | $12.70 | $12.95 | $12.81 | 3,414,930 |
| 2021-08-02 | $12.53 | $12.91 | $12.39 | $12.85 | $12.71 | 3,463,530 |
| 2021-07-30 | $12.61 | $12.66 | $12.33 | $12.59 | $12.45 | 3,230,080 |
| 2021-07-29 | $12.55 | $12.95 | $12.25 | $12.76 | $12.62 | 3,247,770 |
| 2021-07-28 | $13.11 | $13.51 | $12.39 | $12.53 | $12.39 | 7,565,260 |
| 2021-07-27 | $14.49 | $15.19 | $14.17 | $14.20 | $14.04 | 10,207,110 |
| 2021-07-26 | $13.98 | $13.98 | $13.98 | $13.98 | $13.83 | 0 |
| 2021-07-12 | $13.85 | $14.08 | $13.78 | $13.98 | $13.83 | 1,772,860 |
| 2021-07-09 | $13.68 | $13.85 | $13.63 | $13.83 | $13.68 | 1,680,910 |
| 2021-07-08 | $14.00 | $14.00 | $13.61 | $13.62 | $13.47 | 2,833,790 |
| 2021-07-07 | $13.84 | $13.97 | $13.71 | $13.94 | $13.79 | 1,470,970 |
| 2021-07-06 | $14.15 | $14.15 | $13.81 | $13.92 | $13.77 | 2,066,160 |
| 2021-07-05 | $14.31 | $14.38 | $13.90 | $14.10 | $13.94 | 2,957,800 |
| 2021-07-02 | $14.14 | $14.35 | $14.01 | $14.27 | $14.11 | 3,682,830 |
| 2021-07-01 | $13.75 | $14.26 | $13.75 | $14.01 | $13.86 | 3,497,260 |
| 2021-06-30 | $13.80 | $13.85 | $13.67 | $13.79 | $13.64 | 1,561,780 |
| 2021-06-29 | $14.09 | $14.18 | $13.81 | $13.82 | $13.67 | 2,072,280 |
| 2021-06-28 | $13.63 | $14.23 | $13.60 | $14.09 | $13.93 | 3,631,140 |
| 2021-06-25 | $13.61 | $13.72 | $13.52 | $13.63 | $13.48 | 1,935,930 |
| 2021-06-24 | $13.79 | $13.83 | $13.62 | $13.62 | $13.47 | 1,575,220 |
| 2021-06-23 | $13.90 | $13.92 | $13.71 | $13.81 | $13.66 | 2,041,090 |
| 2021-06-22 | $13.93 | $13.98 | $13.75 | $13.92 | $13.77 | 1,386,890 |
| 2021-06-21 | $14.01 | $14.01 | $13.80 | $13.92 | $13.77 | 1,586,110 |
| 2021-06-18 | $13.86 | $14.07 | $13.78 | $14.03 | $13.88 | 1,516,020 |
| 2021-06-17 | $13.85 | $13.85 | $13.66 | $13.80 | $13.65 | 1,194,420 |
| 2021-06-16 | $13.70 | $13.89 | $13.55 | $13.86 | $13.71 | 1,752,910 |
| 2021-06-15 | $14.01 | $14.03 | $13.64 | $13.67 | $13.52 | 2,340,240 |
| 2021-06-14 | $14.09 | $14.09 | $14.09 | $14.09 | $13.93 | 0 |
| 2021-06-11 | $14.20 | $14.23 | $14.07 | $14.09 | $13.93 | 2,136,300 |
| 2021-06-10 | $14.43 | $14.46 | $14.12 | $14.29 | $14.13 | 3,086,850 |
| 2021-06-09 | $14.36 | $14.59 | $14.23 | $14.43 | $14.27 | 2,835,450 |
| 2021-06-08 | $14.21 | $14.40 | $14.16 | $14.35 | $14.19 | 2,499,140 |
| 2021-06-07 | $14.39 | $14.39 | $14.11 | $14.20 | $14.04 | 3,178,880 |
| 2021-06-04 | $14.32 | $14.56 | $14.23 | $14.39 | $14.23 | 3,906,430 |
| 2021-06-03 | $14.28 | $14.50 | $14.21 | $14.33 | $14.17 | 2,473,480 |
| 2021-06-02 | $14.87 | $14.87 | $14.27 | $14.33 | $14.17 | 5,711,380 |
| 2021-06-01 | $14.91 | $14.91 | $14.61 | $14.83 | $14.67 | 4,160,360 |
| 2021-05-31 | $14.65 | $14.95 | $14.54 | $14.90 | $14.74 | 4,730,580 |
| 2021-05-28 | $14.80 | $15.08 | $14.53 | $14.66 | $14.50 | 6,954,410 |
| 2021-05-27 | $15.50 | $15.90 | $14.72 | $14.90 | $14.74 | 10,340,590 |
| 2021-05-26 | $15.38 | $16.20 | $15.10 | $15.66 | $15.49 | 9,330,930 |
| 2021-05-25 | $15.40 | $15.60 | $15.27 | $15.44 | $15.27 | 5,230,240 |
| 2021-05-24 | $15.74 | $15.80 | $15.31 | $15.49 | $15.32 | 7,044,300 |
| 2021-05-21 | $16.60 | $16.60 | $15.76 | $15.86 | $15.69 | 8,811,330 |
| 2021-05-20 | $15.76 | $16.66 | $15.51 | $16.44 | $16.26 | 14,121,440 |
| 2021-05-19 | $15.37 | $15.80 | $15.04 | $15.67 | $15.50 | 9,362,260 |
| 2021-05-18 | $15.21 | $15.94 | $15.18 | $15.30 | $15.13 | 8,706,920 |
| 2021-05-17 | $15.45 | $16.00 | $14.46 | $15.19 | $15.02 | 11,792,700 |
| 2021-05-14 | $13.46 | $15.20 | $13.22 | $14.86 | $14.70 | 10,101,430 |
| 2021-05-13 | $13.12 | $13.58 | $13.03 | $13.36 | $13.21 | 2,104,330 |
| 2021-05-12 | $13.14 | $13.18 | $12.96 | $13.13 | $12.99 | 1,007,130 |
| 2021-05-11 | $13.14 | $13.23 | $12.92 | $13.15 | $13.01 | 1,198,060 |
| 2021-05-10 | $13.06 | $13.48 | $13.01 | $13.14 | $13.00 | 1,420,590 |
| 2021-05-07 | $13.31 | $13.46 | $13.03 | $13.07 | $12.93 | 1,795,460 |
| 2021-05-06 | $13.80 | $13.82 | $13.28 | $13.30 | $13.15 | 1,780,930 |
| 2021-05-05 | $13.73 | $13.73 | $13.73 | $13.73 | $13.58 | 0 |
| 2021-05-04 | $13.73 | $13.73 | $13.73 | $13.73 | $13.58 | 0 |
| 2021-04-30 | $13.66 | $13.92 | $13.57 | $13.73 | $13.58 | 1,557,140 |
| 2021-04-29 | $13.68 | $13.95 | $13.53 | $13.69 | $13.54 | 1,847,360 |
| 2021-04-28 | $13.79 | $13.79 | $13.41 | $13.68 | $13.53 | 1,681,530 |
| 2021-04-27 | $18.00 | $18.11 | $17.51 | $17.88 | $13.53 | 1,957,610 |
| 2021-04-26 | $18.49 | $18.80 | $18.00 | $18.13 | $13.72 | 2,404,310 |
| 2021-04-23 | $18.08 | $18.74 | $18.08 | $18.22 | $13.79 | 3,419,770 |
| 2021-04-22 | $17.78 | $17.96 | $17.70 | $17.88 | $13.53 | 1,055,600 |
| 2021-04-21 | $17.75 | $17.85 | $17.58 | $17.77 | $13.45 | 961,190 |
| 2021-04-20 | $17.73 | $17.79 | $17.55 | $17.71 | $13.40 | 1,068,080 |
| 2021-04-19 | $17.55 | $17.73 | $17.47 | $17.68 | $13.38 | 791,430 |
| 2021-04-16 | $17.25 | $17.63 | $17.17 | $17.55 | $13.28 | 883,900 |
| 2021-04-15 | $17.27 | $17.41 | $17.19 | $17.20 | $13.01 | 678,920 |
| 2021-04-14 | $17.18 | $17.43 | $17.10 | $17.35 | $13.13 | 685,900 |
| 2021-04-13 | $17.59 | $17.65 | $17.12 | $17.17 | $12.99 | 1,152,770 |
| 2021-04-12 | $17.95 | $17.95 | $17.50 | $17.51 | $13.25 | 1,097,100 |
| 2021-04-09 | $18.03 | $18.20 | $17.88 | $17.95 | $13.58 | 922,300 |
| 2021-04-08 | $18.15 | $18.35 | $17.93 | $18.13 | $13.72 | 1,364,800 |
| 2021-04-07 | $18.46 | $18.48 | $18.11 | $18.15 | $13.73 | 1,423,910 |
| 2021-04-06 | $17.72 | $18.24 | $17.70 | $18.11 | $13.70 | 1,104,850 |
| 2021-04-05 | $17.77 | $17.77 | $17.77 | $17.77 | $13.45 | 0 |
| 2021-04-02 | $17.72 | $17.85 | $17.56 | $17.77 | $13.45 | 851,250 |
| 2021-04-01 | $17.70 | $17.78 | $17.60 | $17.71 | $13.40 | 755,220 |
| 2021-03-31 | $17.66 | $17.86 | $17.66 | $17.71 | $13.40 | 751,580 |
| 2021-03-30 | $17.97 | $17.97 | $17.68 | $17.76 | $13.44 | 1,078,700 |
| 2021-03-29 | $18.29 | $18.29 | $18.00 | $18.07 | $13.67 | 880,620 |
| 2021-03-26 | $18.00 | $18.24 | $17.74 | $18.12 | $13.71 | 1,214,430 |
| 2021-03-25 | $17.97 | $18.20 | $17.66 | $17.84 | $13.50 | 948,090 |
| 2021-03-24 | $18.42 | $18.45 | $17.96 | $17.97 | $13.60 | 1,487,040 |
| 2021-03-23 | $18.53 | $18.53 | $18.21 | $18.45 | $13.96 | 1,483,410 |
| 2021-03-22 | $18.53 | $18.94 | $18.33 | $18.39 | $13.92 | 2,011,550 |
| 2021-03-19 | $18.40 | $18.65 | $18.28 | $18.42 | $13.94 | 1,674,630 |
| 2021-03-18 | $18.74 | $18.92 | $18.43 | $18.49 | $13.99 | 2,665,680 |
| 2021-03-17 | $17.60 | $18.78 | $17.32 | $18.72 | $14.16 | 3,587,450 |
| 2021-03-16 | $17.25 | $17.57 | $17.25 | $17.49 | $13.23 | 926,330 |
| 2021-03-15 | $17.57 | $17.72 | $17.18 | $17.34 | $13.12 | 981,060 |
| 2021-03-12 | $17.84 | $17.84 | $17.37 | $17.42 | $13.18 | 1,485,800 |
| 2021-03-11 | $17.66 | $17.90 | $17.35 | $17.84 | $13.50 | 1,192,720 |
| 2021-03-10 | $18.44 | $18.45 | $17.50 | $17.55 | $13.28 | 2,406,560 |
| 2021-03-09 | $19.35 | $19.48 | $18.00 | $18.35 | $13.88 | 3,192,720 |
| 2021-03-08 | $18.66 | $19.60 | $18.66 | $19.22 | $14.54 | 4,223,230 |
| 2021-03-05 | $18.70 | $19.38 | $18.60 | $18.62 | $14.09 | 3,025,350 |
| 2021-03-04 | $18.96 | $19.00 | $18.48 | $18.59 | $14.07 | 1,817,440 |
| 2021-03-03 | $18.97 | $19.12 | $18.71 | $19.02 | $14.39 | 1,923,120 |
| 2021-03-02 | $18.68 | $19.32 | $18.50 | $18.95 | $14.34 | 2,930,240 |
| 2021-03-01 | $18.02 | $18.80 | $18.01 | $18.60 | $14.07 | 2,001,230 |
| 2021-02-26 | $17.73 | $18.14 | $17.65 | $18.02 | $13.64 | 1,243,290 |
| 2021-02-25 | $18.38 | $18.59 | $17.84 | $17.86 | $13.51 | 1,565,760 |
| 2021-02-24 | $18.46 | $18.70 | $18.17 | $18.27 | $13.82 | 2,012,530 |
| 2021-02-23 | $18.41 | $18.60 | $18.11 | $18.55 | $14.04 | 2,184,180 |
| 2021-02-22 | $18.41 | $18.84 | $18.26 | $18.42 | $13.94 | 3,026,800 |
| 2021-02-19 | $17.51 | $18.44 | $17.51 | $18.40 | $13.92 | 3,341,770 |
| 2021-02-18 | $17.84 | $17.85 | $17.48 | $17.51 | $13.25 | 1,927,420 |
| 2021-02-17 | $17.53 | $17.53 | $17.53 | $17.53 | $13.26 | 0 |
| 2021-02-16 | $17.53 | $17.53 | $17.53 | $17.53 | $13.26 | 0 |
| 2021-02-15 | $17.53 | $17.53 | $17.53 | $17.53 | $13.26 | 0 |
| 2021-02-12 | $17.53 | $17.53 | $17.53 | $17.53 | $13.26 | 0 |
| 2021-02-11 | $17.53 | $17.53 | $17.53 | $17.53 | $13.26 | 0 |
| 2021-02-10 | $17.58 | $17.71 | $17.32 | $17.53 | $13.26 | 1,718,000 |
| 2021-02-09 | $17.30 | $17.58 | $17.03 | $17.41 | $13.17 | 1,638,300 |
| 2021-02-08 | $17.07 | $17.46 | $16.80 | $17.16 | $12.98 | 1,583,090 |
| 2021-02-05 | $16.54 | $17.58 | $16.54 | $17.16 | $12.98 | 2,668,190 |
| 2021-02-04 | $16.81 | $16.87 | $16.33 | $16.52 | $12.50 | 1,139,390 |
| 2021-02-03 | $17.27 | $17.35 | $16.84 | $16.84 | $12.74 | 1,428,780 |
| 2021-02-02 | $16.78 | $17.57 | $16.69 | $17.30 | $13.09 | 1,820,830 |
| 2021-02-01 | $16.38 | $16.96 | $16.31 | $16.88 | $12.77 | 1,087,540 |
| 2021-01-29 | $17.04 | $17.17 | $16.31 | $16.49 | $12.48 | 1,965,790 |
| 2021-01-28 | $17.01 | $17.51 | $16.91 | $17.07 | $12.92 | 1,265,890 |
| 2021-01-27 | $17.12 | $17.45 | $17.11 | $17.13 | $12.96 | 1,273,390 |
| 2021-01-26 | $17.54 | $17.62 | $17.04 | $17.21 | $13.02 | 1,373,690 |
| 2021-01-25 | $18.10 | $18.10 | $17.10 | $17.34 | $13.12 | 2,304,700 |
| 2021-01-22 | $17.93 | $18.34 | $17.70 | $18.19 | $13.76 | 2,494,130 |
| 2021-01-21 | $17.76 | $18.05 | $17.69 | $17.88 | $13.53 | 1,743,440 |
| 2021-01-20 | $17.85 | $18.13 | $17.64 | $17.96 | $13.59 | 2,344,980 |
| 2021-01-19 | $17.59 | $18.08 | $17.36 | $17.86 | $13.51 | 2,261,240 |
| 2021-01-18 | $17.50 | $17.69 | $17.42 | $17.56 | $13.29 | 1,539,770 |
| 2021-01-15 | $17.50 | $17.74 | $17.23 | $17.50 | $13.24 | 1,836,090 |
| 2021-01-14 | $16.85 | $17.73 | $16.60 | $17.50 | $13.24 | 3,065,350 |
| 2021-01-13 | $17.01 | $17.37 | $16.51 | $16.85 | $12.75 | 2,189,600 |
| 2021-01-12 | $17.05 | $17.39 | $16.90 | $17.03 | $12.89 | 1,792,220 |
| 2021-01-11 | $17.89 | $17.92 | $16.99 | $17.09 | $12.93 | 2,900,810 |
| 2021-01-08 | $17.74 | $18.22 | $17.42 | $17.83 | $13.49 | 2,245,630 |
| 2021-01-07 | $18.80 | $18.80 | $17.69 | $17.89 | $13.54 | 3,250,880 |
| 2021-01-06 | $19.39 | $19.39 | $18.77 | $18.80 | $14.23 | 2,285,000 |
| 2021-01-05 | $18.64 | $19.75 | $18.64 | $19.39 | $14.67 | 3,075,920 |
| 2021-01-04 | $18.71 | $18.99 | $18.60 | $18.83 | $14.25 | 1,787,830 |
| 2021-01-01 | $18.71 | $18.71 | $18.71 | $18.71 | $14.16 | 0 |
| 2020-12-31 | $18.30 | $18.78 | $18.25 | $18.71 | $14.16 | 1,726,140 |
| 2020-12-30 | $18.15 | $18.40 | $17.92 | $18.20 | $13.77 | 1,247,030 |
| 2020-12-29 | $18.08 | $18.60 | $17.67 | $18.15 | $13.73 | 2,040,200 |
| 2020-12-28 | $18.70 | $18.83 | $17.89 | $17.90 | $13.54 | 2,429,030 |
| 2020-12-25 | $18.69 | $19.16 | $18.50 | $18.72 | $14.16 | 2,337,650 |
| 2020-12-24 | $19.93 | $20.05 | $18.60 | $18.86 | $14.27 | 4,162,910 |
| 2020-12-23 | $20.43 | $20.58 | $20.08 | $20.12 | $15.22 | 2,074,150 |
| 2020-12-22 | $20.85 | $20.98 | $20.40 | $20.60 | $15.59 | 1,810,840 |
| 2020-12-21 | $20.49 | $20.95 | $20.23 | $20.85 | $15.78 | 1,539,020 |
| 2020-12-18 | $20.76 | $20.82 | $20.41 | $20.49 | $15.50 | 1,401,640 |
| 2020-12-17 | $21.08 | $21.18 | $20.61 | $20.89 | $15.81 | 1,630,370 |
| 2020-12-16 | $20.77 | $21.35 | $20.57 | $21.14 | $16.00 | 2,196,590 |
| 2020-12-15 | $20.66 | $20.96 | $20.52 | $20.73 | $15.69 | 1,194,070 |
| 2020-12-14 | $20.24 | $20.99 | $20.10 | $20.64 | $15.62 | 1,197,480 |
| 2020-12-11 | $21.14 | $21.16 | $20.20 | $20.37 | $15.41 | 2,284,230 |
| 2020-12-10 | $20.89 | $21.42 | $20.54 | $21.19 | $16.03 | 1,542,380 |
| 2020-12-09 | $21.49 | $21.49 | $20.79 | $20.89 | $15.81 | 2,307,150 |
| 2020-12-08 | $21.35 | $21.59 | $21.35 | $21.45 | $16.23 | 1,109,960 |
| 2020-12-07 | $22.02 | $22.10 | $21.44 | $21.44 | $16.22 | 2,706,460 |
| 2020-12-04 | $22.07 | $22.15 | $21.81 | $22.09 | $16.71 | 1,468,540 |
| 2020-12-03 | $21.80 | $22.17 | $21.73 | $22.00 | $16.65 | 1,833,630 |
| 2020-12-02 | $21.95 | $22.04 | $21.73 | $21.80 | $16.50 | 1,704,100 |
| 2020-12-01 | $21.58 | $22.05 | $21.55 | $21.98 | $16.63 | 1,742,830 |
| 2020-11-30 | $21.43 | $21.78 | $21.41 | $21.58 | $16.33 | 1,359,090 |
| 2020-11-27 | $21.46 | $21.56 | $21.30 | $21.45 | $16.23 | 1,285,400 |
| 2020-11-26 | $21.83 | $21.90 | $21.33 | $21.44 | $16.22 | 2,160,870 |
| 2020-11-25 | $22.16 | $22.40 | $21.84 | $21.85 | $16.53 | 2,103,440 |
| 2020-11-24 | $22.14 | $22.42 | $22.03 | $22.16 | $16.77 | 1,862,540 |
| 2020-11-23 | $21.90 | $22.26 | $21.82 | $22.14 | $16.75 | 2,185,920 |
| 2020-11-20 | $21.96 | $22.06 | $21.81 | $21.95 | $16.61 | 1,630,200 |
| 2020-11-19 | $21.96 | $22.02 | $21.71 | $22.01 | $16.65 | 1,967,820 |
| 2020-11-18 | $21.98 | $22.21 | $21.89 | $21.98 | $16.63 | 1,733,800 |
| 2020-11-17 | $22.50 | $22.50 | $21.86 | $21.95 | $16.61 | 3,265,690 |
| 2020-11-16 | $22.43 | $22.55 | $22.22 | $22.50 | $17.03 | 2,280,170 |
| 2020-11-13 | $22.20 | $22.58 | $22.03 | $22.35 | $16.91 | 2,602,850 |
| 2020-11-12 | $23.23 | $23.38 | $22.03 | $22.27 | $16.85 | 5,342,670 |
| 2020-11-11 | $23.86 | $23.91 | $22.95 | $23.03 | $17.43 | 5,564,350 |
| 2020-11-10 | $23.21 | $24.39 | $23.11 | $24.05 | $18.20 | 9,816,320 |
| 2020-11-09 | $22.78 | $23.36 | $22.78 | $23.12 | $17.49 | 4,016,740 |
| 2020-11-06 | $23.49 | $23.63 | $22.75 | $22.76 | $17.22 | 3,753,190 |
| 2020-11-05 | $23.60 | $23.64 | $23.01 | $23.48 | $17.77 | 3,948,140 |
| 2020-11-04 | $23.50 | $23.69 | $23.13 | $23.35 | $17.67 | 3,781,670 |
| 2020-11-03 | $22.88 | $23.60 | $22.70 | $23.58 | $17.84 | 4,924,650 |
| 2020-11-02 | $22.97 | $23.41 | $22.40 | $22.76 | $17.22 | 4,141,340 |
| 2020-10-30 | $23.90 | $24.17 | $22.86 | $22.88 | $17.31 | 6,473,840 |
| 2020-10-29 | $23.97 | $24.12 | $23.41 | $23.71 | $17.94 | 6,932,240 |
| 2020-10-28 | $24.22 | $24.68 | $23.23 | $23.97 | $18.14 | 9,443,320 |
| 2020-10-27 | $22.45 | $25.60 | $22.30 | $24.22 | $18.33 | 15,510,280 |
| 2020-10-26 | $22.06 | $22.76 | $21.76 | $22.69 | $17.17 | 3,540,010 |
| 2020-10-23 | $23.36 | $23.75 | $22.33 | $22.50 | $17.03 | 6,718,210 |
| 2020-10-22 | $23.95 | $23.98 | $23.31 | $23.66 | $17.90 | 4,946,120 |
| 2020-10-21 | $23.79 | $24.23 | $23.50 | $24.06 | $18.21 | 7,464,220 |
| 2020-10-20 | $22.47 | $24.10 | $22.31 | $23.72 | $17.95 | 9,234,350 |
| 2020-10-19 | $22.54 | $22.80 | $22.31 | $22.40 | $16.95 | 2,035,440 |
| 2020-10-16 | $22.29 | $22.65 | $22.16 | $22.60 | $17.10 | 2,216,620 |
| 2020-10-15 | $22.66 | $22.66 | $22.17 | $22.22 | $16.81 | 2,550,850 |
| 2020-10-14 | $22.60 | $22.96 | $22.43 | $22.65 | $17.14 | 2,819,610 |
| 2020-10-13 | $22.50 | $22.78 | $22.37 | $22.60 | $17.10 | 2,631,390 |
| 2020-10-12 | $22.37 | $22.67 | $22.24 | $22.60 | $17.10 | 2,937,710 |
| 2020-10-09 | $21.98 | $22.20 | $21.65 | $22.16 | $16.77 | 2,161,020 |
| 2020-10-08 | $21.41 | $21.41 | $21.41 | $21.41 | $16.20 | 0 |
| 2020-10-07 | $21.41 | $21.41 | $21.41 | $21.41 | $16.20 | 0 |
| 2020-10-06 | $21.41 | $21.41 | $21.41 | $21.41 | $16.20 | 0 |
| 2020-10-05 | $21.41 | $21.41 | $21.41 | $21.41 | $16.20 | 0 |
| 2020-10-02 | $21.41 | $21.41 | $21.41 | $21.41 | $16.20 | 0 |
| 2020-10-01 | $21.41 | $21.41 | $21.41 | $21.41 | $16.20 | 0 |
| 2020-09-30 | $21.40 | $21.64 | $21.15 | $21.41 | $16.20 | 1,616,930 |
| 2020-09-29 | $21.00 | $21.48 | $20.76 | $21.34 | $16.15 | 2,237,650 |
| 2020-09-28 | $21.82 | $22.00 | $20.85 | $20.88 | $15.80 | 3,556,760 |
| 2020-09-25 | $21.99 | $22.20 | $21.66 | $21.82 | $16.51 | 2,029,640 |
| 2020-09-24 | $22.58 | $22.69 | $21.80 | $21.91 | $16.58 | 3,679,890 |
| 2020-09-23 | $22.35 | $22.94 | $22.20 | $22.74 | $17.21 | 2,839,880 |
| 2020-09-22 | $22.67 | $22.89 | $22.25 | $22.34 | $16.90 | 2,922,010 |
| 2020-09-21 | $23.03 | $23.08 | $22.60 | $22.75 | $17.21 | 2,459,940 |
| 2020-09-18 | $22.70 | $23.17 | $22.59 | $23.00 | $17.40 | 3,230,590 |
| 2020-09-17 | $22.88 | $22.97 | $22.31 | $22.71 | $17.18 | 3,442,390 |
| 2020-09-16 | $23.30 | $23.39 | $22.69 | $22.88 | $17.31 | 3,181,250 |
| 2020-09-15 | $23.37 | $23.52 | $23.03 | $23.30 | $17.63 | 3,181,690 |
| 2020-09-14 | $22.90 | $23.38 | $22.55 | $23.37 | $17.68 | 3,748,110 |
| 2020-09-11 | $21.87 | $22.85 | $21.84 | $22.69 | $17.17 | 3,308,040 |
| 2020-09-10 | $22.92 | $23.29 | $22.19 | $22.25 | $16.84 | 4,800,970 |
| 2020-09-09 | $23.76 | $24.18 | $22.55 | $22.57 | $17.08 | 7,875,780 |
| 2020-09-08 | $24.42 | $24.62 | $23.65 | $24.10 | $18.24 | 5,781,910 |
| 2020-09-07 | $25.11 | $25.50 | $24.20 | $24.41 | $18.47 | 7,606,260 |
| 2020-09-04 | $24.91 | $25.38 | $24.17 | $25.27 | $19.12 | 7,422,510 |
| 2020-09-03 | $25.29 | $26.57 | $25.16 | $25.64 | $19.40 | 12,335,020 |
| 2020-09-02 | $24.98 | $25.24 | $24.65 | $25.16 | $19.04 | 7,414,330 |
| 2020-09-01 | $24.97 | $25.53 | $24.65 | $25.07 | $18.97 | 7,398,680 |
| 2020-08-31 | $24.37 | $25.77 | $24.18 | $24.88 | $18.83 | 9,765,870 |
| 2020-08-28 | $24.27 | $24.32 | $23.59 | $24.13 | $18.26 | 6,393,150 |
| 2020-08-27 | $23.70 | $24.66 | $23.38 | $24.25 | $18.35 | 8,475,610 |
| 2020-08-26 | $26.30 | $26.30 | $23.22 | $24.08 | $18.22 | 18,263,310 |
| 2020-08-25 | $25.21 | $26.38 | $24.81 | $26.35 | $19.94 | 15,273,560 |
| 2020-08-24 | $24.91 | $26.47 | $24.35 | $25.18 | $19.05 | 15,883,610 |
| 2020-08-21 | $23.88 | $24.85 | $23.51 | $24.63 | $18.64 | 13,440,450 |
| 2020-08-20 | $24.06 | $24.07 | $23.28 | $23.45 | $17.74 | 6,565,960 |
| 2020-08-19 | $22.95 | $24.60 | $22.78 | $24.07 | $18.21 | 13,074,320 |
| 2020-08-18 | $23.08 | $23.35 | $22.91 | $23.01 | $17.41 | 3,665,950 |
| 2020-08-17 | $22.93 | $23.25 | $22.77 | $23.05 | $17.44 | 4,229,830 |
| 2020-08-14 | $22.34 | $22.84 | $22.29 | $22.69 | $17.17 | 3,236,680 |
| 2020-08-13 | $22.02 | $22.42 | $21.97 | $22.26 | $16.84 | 2,333,390 |
| 2020-08-12 | $22.40 | $22.50 | $21.74 | $22.01 | $16.65 | 3,474,810 |
| 2020-08-11 | $22.52 | $22.95 | $22.40 | $22.54 | $17.06 | 4,701,310 |
| 2020-08-10 | $21.75 | $22.69 | $21.70 | $22.60 | $17.10 | 4,280,280 |
| 2020-08-07 | $22.45 | $22.65 | $21.64 | $21.84 | $16.53 | 4,820,640 |
| 2020-08-06 | $22.52 | $22.75 | $22.27 | $22.45 | $16.99 | 4,360,300 |
| 2020-08-05 | $22.89 | $22.89 | $22.31 | $22.66 | $17.15 | 4,103,740 |
| 2020-08-04 | $23.42 | $23.50 | $22.56 | $22.65 | $17.14 | 6,550,990 |
| 2020-08-03 | $22.91 | $23.40 | $22.90 | $23.32 | $17.65 | 6,360,500 |
| 2020-07-31 | $22.55 | $22.92 | $22.25 | $22.74 | $17.21 | 5,356,140 |
| 2020-07-30 | $22.45 | $23.16 | $22.38 | $22.60 | $17.10 | 5,413,570 |
| 2020-07-29 | $22.00 | $22.58 | $21.77 | $22.49 | $17.02 | 4,171,860 |
| 2020-07-28 | $21.78 | $22.00 | $21.59 | $22.00 | $16.65 | 3,378,870 |
| 2020-07-27 | $21.96 | $22.38 | $21.50 | $21.65 | $16.38 | 4,117,590 |
| 2020-07-24 | $23.85 | $23.89 | $21.71 | $22.00 | $16.65 | 9,606,970 |
| 2020-07-23 | $24.01 | $24.36 | $23.28 | $24.00 | $18.16 | 7,200,660 |
| 2020-07-22 | $24.07 | $24.66 | $23.77 | $24.41 | $18.47 | 7,726,320 |
| 2020-07-21 | $23.76 | $24.19 | $23.51 | $24.06 | $18.21 | 6,472,130 |
| 2020-07-20 | $23.35 | $23.97 | $22.92 | $23.72 | $17.95 | 6,361,670 |
| 2020-07-17 | $22.96 | $23.48 | $22.67 | $23.21 | $17.56 | 6,649,300 |
| 2020-07-16 | $24.50 | $24.71 | $22.45 | $22.80 | $17.25 | 11,391,770 |
| 2020-07-15 | $24.99 | $25.37 | $24.05 | $24.50 | $18.54 | 12,320,730 |
| 2020-07-14 | $26.68 | $26.83 | $24.41 | $24.86 | $18.81 | 20,953,050 |
| 2020-07-13 | $26.06 | $27.29 | $25.60 | $26.91 | $20.36 | 15,951,970 |
| 2020-07-10 | $26.25 | $26.68 | $25.60 | $26.10 | $19.75 | 21,275,960 |
| 2020-07-09 | $23.45 | $25.84 | $23.35 | $25.84 | $19.55 | 17,958,690 |
| 2020-07-08 | $23.25 | $23.90 | $23.22 | $23.49 | $17.77 | 11,211,700 |
| 2020-07-07 | $23.12 | $23.80 | $22.80 | $23.36 | $17.68 | 14,202,590 |
| 2020-07-06 | $22.36 | $23.06 | $22.21 | $23.00 | $17.40 | 12,733,700 |
| 2020-07-03 | $22.51 | $22.68 | $22.10 | $22.30 | $16.87 | 8,733,220 |
| 2020-07-02 | $22.00 | $23.10 | $22.00 | $22.54 | $17.06 | 11,495,180 |
| 2020-07-01 | $22.44 | $22.58 | $21.75 | $22.11 | $16.73 | 8,438,350 |
| 2020-06-30 | $22.25 | $23.10 | $22.16 | $22.54 | $17.06 | 9,031,040 |
| 2020-06-29 | $21.85 | $22.39 | $21.80 | $22.15 | $16.76 | 5,804,700 |
| 2020-06-26 | $21.98 | $21.98 | $21.98 | $21.98 | $16.63 | 0 |
| 2020-06-25 | $21.98 | $21.98 | $21.98 | $21.98 | $16.63 | 0 |
| 2020-06-24 | $22.43 | $22.65 | $21.80 | $21.98 | $16.63 | 7,185,470 |
| 2020-06-23 | $22.42 | $22.58 | $22.05 | $22.40 | $16.95 | 6,314,780 |
| 2020-06-22 | $22.63 | $22.87 | $22.21 | $22.31 | $16.88 | 8,842,370 |
| 2020-06-19 | $22.88 | $23.18 | $22.61 | $22.69 | $17.17 | 8,794,350 |
| 2020-06-18 | $23.43 | $23.90 | $22.83 | $22.90 | $17.33 | 12,283,860 |
| 2020-06-17 | $22.18 | $23.50 | $22.04 | $23.35 | $17.67 | 15,358,150 |
| 2020-06-16 | $21.57 | $22.39 | $21.51 | $22.33 | $16.90 | 10,557,710 |
| 2020-06-15 | $21.50 | $22.15 | $21.35 | $21.43 | $16.22 | 9,834,320 |
| 2020-06-12 | $21.30 | $22.36 | $21.25 | $21.69 | $16.41 | 13,814,060 |
| 2020-06-11 | $21.20 | $21.93 | $20.83 | $21.87 | $16.55 | 14,411,320 |
| 2020-06-10 | $20.59 | $21.19 | $20.40 | $21.07 | $15.94 | 9,076,060 |
| 2020-06-09 | $20.50 | $20.81 | $20.20 | $20.73 | $15.69 | 8,580,980 |
| 2020-06-08 | $20.26 | $20.83 | $20.20 | $20.39 | $15.43 | 7,178,630 |
| 2020-06-05 | $20.49 | $20.65 | $20.06 | $20.17 | $15.26 | 6,009,820 |
| 2020-06-04 | $20.27 | $20.59 | $19.90 | $20.51 | $15.52 | 9,376,670 |
| 2020-06-03 | $20.52 | $20.79 | $20.06 | $20.15 | $15.25 | 10,174,080 |
| 2020-06-02 | $20.56 | $20.75 | $20.22 | $20.56 | $15.56 | 7,708,980 |
| 2020-06-01 | $20.20 | $20.86 | $20.20 | $20.55 | $15.55 | 8,051,460 |
| 2020-05-29 | $20.03 | $20.33 | $19.91 | $20.14 | $15.24 | 5,229,700 |
| 2020-05-28 | $20.39 | $20.66 | $19.70 | $20.05 | $15.17 | 8,229,410 |
| 2020-05-27 | $20.95 | $21.30 | $20.23 | $20.42 | $15.45 | 10,023,340 |
| 2020-05-26 | $20.05 | $21.47 | $19.92 | $21.12 | $15.98 | 10,420,820 |
| 2020-05-25 | $21.08 | $21.15 | $19.92 | $19.98 | $15.12 | 10,992,630 |
| 2020-05-22 | $22.63 | $22.72 | $21.10 | $21.15 | $16.00 | 9,751,340 |
| 2020-05-21 | $23.19 | $23.58 | $22.36 | $22.80 | $17.25 | 9,662,680 |
| 2020-05-20 | $22.43 | $23.27 | $22.20 | $23.24 | $17.59 | 11,298,540 |
| 2020-05-19 | $22.70 | $22.74 | $22.12 | $22.60 | $17.10 | 9,026,580 |
| 2020-05-18 | $22.80 | $23.49 | $22.36 | $22.46 | $16.99 | 11,662,630 |
| 2020-05-15 | $24.03 | $24.03 | $23.01 | $23.03 | $17.43 | 18,829,860 |
| 2020-05-14 | $24.38 | $25.11 | $23.85 | $24.03 | $18.18 | 28,623,390 |
| 2020-05-13 | $21.70 | $24.37 | $21.62 | $24.37 | $18.44 | 27,800,970 |
| 2020-05-12 | $22.04 | $22.58 | $21.85 | $22.15 | $16.76 | 10,216,570 |
| 2020-05-11 | $22.25 | $22.48 | $21.67 | $21.90 | $16.57 | 8,480,630 |
| 2020-05-08 | $22.75 | $22.84 | $22.09 | $22.25 | $16.84 | 12,621,320 |
| 2020-05-07 | $22.50 | $23.28 | $22.01 | $22.64 | $17.13 | 15,171,790 |
| 2020-05-06 | $21.21 | $23.32 | $21.10 | $22.86 | $17.30 | 16,378,280 |
| 2020-05-05 | $21.58 | $21.58 | $21.58 | $21.58 | $16.33 | 0 |
| 2020-05-04 | $21.58 | $21.58 | $21.58 | $21.58 | $16.33 | 0 |
| 2020-05-01 | $21.58 | $21.58 | $21.58 | $21.58 | $16.33 | 0 |
| 2020-04-30 | $22.53 | $22.53 | $20.80 | $21.58 | $16.33 | 17,003,160 |
| 2020-04-29 | $22.01 | $23.25 | $21.70 | $22.34 | $16.90 | 11,711,380 |
| 2020-04-28 | $48.38 | $48.98 | $45.00 | $47.01 | $16.89 | 5,703,440 |
| 2020-04-27 | $48.65 | $49.76 | $47.23 | $48.84 | $17.55 | 5,762,330 |
| 2020-04-24 | $49.00 | $49.79 | $46.56 | $48.80 | $17.53 | 8,855,780 |
| 2020-04-23 | $49.00 | $50.44 | $48.21 | $48.61 | $17.46 | 7,728,180 |
| 2020-04-22 | $55.95 | $56.60 | $49.50 | $50.00 | $17.96 | 15,087,700 |
| 2020-04-21 | $52.30 | $55.39 | $52.01 | $55.00 | $19.76 | 9,449,860 |
| 2020-04-20 | $52.50 | $53.16 | $51.66 | $52.89 | $19.00 | 5,915,100 |
| 2020-04-17 | $51.62 | $53.66 | $51.05 | $52.96 | $19.03 | 9,331,090 |
| 2020-04-16 | $52.50 | $54.68 | $52.18 | $52.30 | $18.79 | 9,033,890 |
| 2020-04-15 | $52.70 | $53.50 | $51.52 | $52.43 | $18.84 | 8,132,320 |
| 2020-04-14 | $52.99 | $53.58 | $51.50 | $52.40 | $18.83 | 10,152,630 |
| 2020-04-13 | $52.20 | $53.20 | $51.00 | $52.70 | $18.93 | 8,486,050 |
| 2020-04-10 | $54.50 | $57.29 | $50.72 | $53.31 | $19.15 | 13,960,160 |
| 2020-04-09 | $56.03 | $57.38 | $54.92 | $55.80 | $20.05 | 11,896,680 |
| 2020-04-08 | $62.51 | $63.30 | $57.12 | $57.12 | $20.52 | 12,117,500 |
| 2020-04-07 | $59.00 | $63.47 | $58.41 | $63.47 | $22.80 | 16,781,080 |
| 2020-04-06 | $57.70 | $57.70 | $57.70 | $57.70 | $20.73 | 0 |
| 2020-04-03 | $59.73 | $62.54 | $56.00 | $57.70 | $20.73 | 19,767,260 |
| 2020-04-02 | $52.81 | $56.85 | $51.87 | $56.85 | $20.43 | 9,686,320 |
| 2020-04-01 | $49.05 | $52.50 | $47.95 | $51.68 | $18.57 | 13,131,970 |
| 2020-03-31 | $51.04 | $53.70 | $47.80 | $49.94 | $17.94 | 15,678,480 |
| 2020-03-30 | $46.11 | $49.43 | $45.31 | $49.43 | $17.76 | 14,108,610 |
| 2020-03-27 | $42.08 | $46.51 | $42.04 | $44.94 | $16.15 | 16,410,860 |
| 2020-03-26 | $40.71 | $43.56 | $40.71 | $42.28 | $15.19 | 10,294,170 |
| 2020-03-25 | $41.01 | $42.88 | $40.17 | $40.72 | $14.63 | 9,516,860 |
| 2020-03-24 | $42.00 | $43.88 | $39.10 | $40.21 | $14.45 | 13,348,060 |
| 2020-03-23 | $40.92 | $40.92 | $40.92 | $40.92 | $14.70 | 2,082,620 |
| 2020-03-20 | $35.35 | $37.27 | $35.34 | $37.20 | $13.37 | 3,541,860 |
| 2020-03-19 | $34.48 | $35.27 | $33.99 | $35.27 | $12.67 | 1,973,490 |
| 2020-03-18 | $34.60 | $35.27 | $34.07 | $34.24 | $12.30 | 1,903,760 |
| 2020-03-17 | $34.00 | $34.56 | $32.74 | $34.44 | $12.37 | 1,758,130 |
| 2020-03-16 | $34.77 | $35.17 | $33.87 | $34.15 | $12.27 | 1,736,280 |
| 2020-03-13 | $32.55 | $34.87 | $32.55 | $34.50 | $12.40 | 2,120,930 |
| 2020-03-12 | $35.99 | $36.17 | $35.26 | $35.48 | $12.75 | 2,031,770 |
| 2020-03-11 | $36.87 | $37.26 | $36.26 | $36.30 | $13.04 | 1,874,330 |
| 2020-03-10 | $36.30 | $36.94 | $35.88 | $36.80 | $13.22 | 2,501,980 |
| 2020-03-09 | $37.25 | $37.66 | $36.36 | $36.38 | $13.07 | 2,703,780 |
| 2020-03-06 | $37.96 | $38.60 | $37.80 | $37.86 | $13.60 | 2,213,240 |
| 2020-03-05 | $38.98 | $38.98 | $37.90 | $38.26 | $13.75 | 3,676,950 |
| 2020-03-04 | $36.62 | $38.68 | $36.61 | $38.54 | $13.85 | 5,443,440 |
| 2020-03-03 | $37.74 | $37.75 | $36.64 | $36.84 | $13.24 | 3,491,400 |
| 2020-03-02 | $36.01 | $37.16 | $35.80 | $37.16 | $13.35 | 2,924,620 |
| 2020-02-28 | $36.40 | $37.03 | $35.76 | $35.85 | $12.88 | 2,756,070 |
| 2020-02-27 | $35.92 | $37.50 | $35.56 | $37.14 | $13.34 | 3,742,930 |
| 2020-02-26 | $36.49 | $36.88 | $35.72 | $35.81 | $12.87 | 2,902,140 |
| 2020-02-25 | $36.56 | $37.40 | $36.36 | $36.88 | $13.25 | 3,472,960 |
| 2020-02-24 | $37.05 | $37.98 | $37.04 | $37.29 | $13.40 | 3,758,150 |
| 2020-02-21 | $36.12 | $36.92 | $35.87 | $36.76 | $13.21 | 3,982,730 |
| 2020-02-20 | $35.85 | $36.24 | $35.77 | $36.18 | $13.00 | 2,138,900 |
| 2020-02-19 | $36.32 | $36.34 | $35.72 | $35.75 | $12.84 | 2,532,830 |
| 2020-02-18 | $36.60 | $36.87 | $36.12 | $36.46 | $13.10 | 2,676,300 |
| 2020-02-17 | $36.17 | $36.58 | $35.70 | $36.51 | $13.12 | 2,884,950 |
| 2020-02-14 | $35.50 | $36.69 | $35.50 | $36.01 | $12.94 | 3,283,460 |
| 2020-02-13 | $36.49 | $36.49 | $35.33 | $35.35 | $12.70 | 2,752,190 |
| 2020-02-12 | $36.05 | $36.42 | $35.78 | $36.25 | $13.02 | 2,905,460 |
| 2020-02-11 | $36.59 | $36.63 | $35.68 | $36.20 | $13.01 | 3,491,510 |
| 2020-02-10 | $36.69 | $36.99 | $36.03 | $36.68 | $13.18 | 4,169,270 |
| 2020-02-07 | $38.40 | $39.20 | $36.50 | $37.09 | $13.33 | 9,568,050 |
| 2020-02-06 | $38.00 | $40.06 | $37.48 | $39.60 | $14.23 | 14,207,650 |
| 2020-02-05 | $35.59 | $36.42 | $34.42 | $36.42 | $13.08 | 3,404,640 |
| 2020-02-04 | $32.05 | $33.25 | $32.05 | $33.11 | $11.90 | 2,125,370 |
| 2020-02-03 | $32.06 | $33.05 | $32.06 | $32.06 | $11.52 | 3,079,860 |
| 2020-01-31 | $35.62 | $35.62 | $35.62 | $35.62 | $12.80 | 0 |
| 2020-01-30 | $35.62 | $35.62 | $35.62 | $35.62 | $12.80 | 0 |
| 2020-01-29 | $35.62 | $35.62 | $35.62 | $35.62 | $12.80 | 0 |
| 2020-01-28 | $35.62 | $35.62 | $35.62 | $35.62 | $12.80 | 0 |
| 2020-01-27 | $35.62 | $35.62 | $35.62 | $35.62 | $12.80 | 0 |
| 2020-01-24 | $35.62 | $35.62 | $35.62 | $35.62 | $12.80 | 0 |
| 2020-01-23 | $36.78 | $37.28 | $35.36 | $35.62 | $12.80 | 2,150,230 |
| 2020-01-22 | $37.39 | $37.58 | $36.00 | $36.70 | $13.19 | 2,024,700 |
| 2020-01-21 | $36.04 | $37.30 | $35.97 | $36.89 | $13.25 | 3,573,760 |
| 2020-01-20 | $36.12 | $36.38 | $35.71 | $35.93 | $12.91 | 1,346,110 |
| 2020-01-17 | $36.50 | $36.54 | $36.04 | $36.11 | $12.97 | 903,050 |
| 2020-01-16 | $36.18 | $36.61 | $36.02 | $36.38 | $13.07 | 1,387,770 |
| 2020-01-15 | $36.20 | $36.29 | $35.82 | $36.11 | $12.97 | 1,112,840 |
| 2020-01-14 | $36.44 | $36.78 | $36.27 | $36.31 | $13.05 | 1,120,260 |
| 2020-01-13 | $36.30 | $36.44 | $36.01 | $36.39 | $13.07 | 1,184,310 |
| 2020-01-10 | $35.90 | $36.67 | $35.81 | $36.29 | $13.04 | 1,890,420 |
| 2020-01-09 | $35.47 | $35.92 | $35.40 | $35.69 | $12.82 | 985,640 |
| 2020-01-08 | $36.04 | $36.04 | $35.19 | $35.22 | $12.65 | 1,540,950 |
| 2020-01-07 | $35.69 | $36.39 | $35.55 | $36.00 | $12.93 | 1,439,660 |
| 2020-01-06 | $35.60 | $35.95 | $35.52 | $35.58 | $12.78 | 1,309,200 |
| 2020-01-03 | $35.98 | $36.10 | $35.79 | $35.82 | $12.87 | 1,210,550 |
| 2020-01-02 | $36.02 | $36.05 | $35.73 | $36.02 | $12.94 | 1,465,020 |
| 2020-01-01 | $35.70 | $35.70 | $35.70 | $35.70 | $12.83 | 0 |
| 2019-12-31 | $35.96 | $35.98 | $35.51 | $35.70 | $12.83 | 1,248,240 |
| 2019-12-30 | $34.87 | $35.98 | $34.76 | $35.97 | $12.92 | 2,390,460 |
| 2019-12-27 | $34.55 | $35.44 | $34.51 | $35.05 | $12.59 | 1,907,150 |
| 2019-12-26 | $34.55 | $34.71 | $34.34 | $34.55 | $12.41 | 741,200 |
| 2019-12-25 | $34.48 | $34.68 | $34.23 | $34.50 | $12.40 | 713,560 |
| 2019-12-24 | $34.40 | $34.56 | $34.17 | $34.51 | $12.40 | 688,980 |
| 2019-12-23 | $35.00 | $35.01 | $34.28 | $34.28 | $12.32 | 869,500 |
| 2019-12-20 | $34.88 | $35.14 | $34.82 | $34.89 | $12.54 | 739,200 |
| 2019-12-19 | $34.82 | $35.10 | $34.71 | $34.86 | $12.52 | 858,540 |
| 2019-12-18 | $34.98 | $35.24 | $34.73 | $34.99 | $12.57 | 1,044,010 |
| 2019-12-17 | $34.80 | $35.09 | $34.57 | $34.89 | $12.54 | 1,295,470 |
| 2019-12-16 | $34.29 | $34.96 | $34.27 | $34.78 | $12.50 | 1,475,770 |
| 2019-12-13 | $33.93 | $34.17 | $33.83 | $34.10 | $12.25 | 795,500 |
| 2019-12-12 | $34.10 | $34.10 | $33.66 | $33.67 | $12.10 | 706,810 |
| 2019-12-11 | $34.09 | $34.27 | $33.90 | $34.03 | $12.23 | 690,990 |
| 2019-12-10 | $33.51 | $34.28 | $33.37 | $34.00 | $12.22 | 1,087,070 |
| 2019-12-09 | $33.80 | $33.85 | $33.50 | $33.54 | $12.05 | 604,570 |
| 2019-12-06 | $33.61 | $33.85 | $33.61 | $33.78 | $12.14 | 463,560 |
| 2019-12-05 | $33.25 | $33.64 | $33.25 | $33.61 | $12.08 | 550,700 |
| 2019-12-04 | $33.12 | $33.33 | $33.05 | $33.25 | $11.95 | 468,800 |
| 2019-12-03 | $33.40 | $33.47 | $32.78 | $33.23 | $11.94 | 788,600 |
| 2019-12-02 | $33.68 | $33.81 | $33.48 | $33.52 | $12.04 | 449,040 |
| 2019-11-29 | $33.50 | $33.72 | $33.36 | $33.68 | $12.10 | 521,500 |
| 2019-11-28 | $33.95 | $33.95 | $33.45 | $33.46 | $12.02 | 626,990 |
| 2019-11-27 | $33.92 | $34.08 | $33.77 | $33.85 | $12.16 | 372,770 |
| 2019-11-26 | $34.16 | $34.16 | $33.79 | $33.92 | $12.19 | 452,610 |
| 2019-11-25 | $34.55 | $34.55 | $33.84 | $34.08 | $12.24 | 590,370 |
| 2019-11-22 | $34.28 | $34.78 | $34.10 | $34.47 | $12.38 | 861,560 |
| 2019-11-21 | $34.06 | $34.37 | $33.93 | $34.29 | $12.32 | 622,060 |
| 2019-11-20 | $34.50 | $34.67 | $34.20 | $34.20 | $12.29 | 818,170 |
| 2019-11-19 | $34.00 | $34.66 | $33.98 | $34.61 | $12.43 | 908,560 |
| 2019-11-18 | $33.74 | $34.29 | $33.72 | $34.09 | $12.25 | 725,000 |
| 2019-11-15 | $33.88 | $33.95 | $33.59 | $33.64 | $12.09 | 728,150 |
| 2019-11-14 | $33.90 | $34.06 | $33.51 | $33.91 | $12.18 | 951,970 |
| 2019-11-13 | $34.25 | $34.32 | $33.91 | $33.93 | $12.19 | 632,900 |
| 2019-11-12 | $34.12 | $34.34 | $33.71 | $34.24 | $12.30 | 1,115,760 |
| 2019-11-11 | $35.98 | $35.98 | $34.20 | $34.20 | $12.29 | 2,155,100 |
| 2019-11-08 | $36.50 | $36.65 | $36.00 | $36.00 | $12.93 | 1,247,210 |
| 2019-11-07 | $36.19 | $36.44 | $36.08 | $36.44 | $13.09 | 1,015,290 |
| 2019-11-06 | $35.80 | $36.68 | $35.78 | $36.18 | $13.00 | 1,115,200 |
| 2019-11-05 | $36.60 | $36.60 | $35.90 | $36.00 | $12.93 | 1,245,040 |
| 2019-11-04 | $36.37 | $36.90 | $36.28 | $36.42 | $13.08 | 1,230,820 |
| 2019-11-01 | $35.81 | $36.36 | $35.68 | $36.16 | $12.99 | 1,132,430 |
| 2019-10-31 | $36.18 | $36.30 | $35.65 | $35.81 | $12.87 | 1,198,080 |
| 2019-10-30 | $37.30 | $37.30 | $35.81 | $35.88 | $12.89 | 2,873,720 |
| 2019-10-29 | $38.00 | $38.25 | $37.36 | $37.36 | $13.42 | 2,779,840 |
| 2019-10-28 | $37.87 | $38.00 | $37.26 | $37.95 | $13.63 | 2,525,970 |
| 2019-10-25 | $37.28 | $38.25 | $36.90 | $38.05 | $13.67 | 2,284,730 |
| 2019-10-24 | $37.39 | $37.55 | $36.88 | $37.29 | $13.40 | 1,871,870 |
| 2019-10-23 | $37.89 | $38.36 | $37.23 | $37.65 | $13.53 | 2,876,030 |
| 2019-10-22 | $37.49 | $38.12 | $36.72 | $38.08 | $13.68 | 2,707,910 |
| 2019-10-21 | $37.71 | $37.71 | $36.66 | $37.30 | $13.40 | 2,563,100 |
| 2019-10-18 | $37.66 | $38.48 | $37.40 | $37.78 | $13.57 | 4,363,090 |
| 2019-10-17 | $38.13 | $38.41 | $37.05 | $37.33 | $13.41 | 4,050,860 |
| 2019-10-16 | $37.50 | $38.99 | $37.28 | $38.21 | $13.73 | 5,970,230 |
| 2019-10-15 | $35.85 | $39.11 | $35.63 | $37.63 | $13.52 | 5,581,650 |
| 2019-10-14 | $35.41 | $35.84 | $35.29 | $35.71 | $12.83 | 1,785,360 |
| 2019-10-11 | $35.03 | $35.55 | $35.01 | $35.18 | $12.64 | 1,261,910 |
| 2019-10-10 | $35.00 | $35.38 | $34.88 | $35.19 | $12.64 | 1,142,650 |
| 2019-10-09 | $34.75 | $35.10 | $34.36 | $35.00 | $12.57 | 1,247,170 |
| 2019-10-08 | $36.13 | $36.22 | $34.82 | $34.95 | $12.56 | 2,127,800 |
| 2019-10-07 | $35.92 | $35.92 | $35.92 | $35.92 | $12.91 | 0 |
| 2019-10-04 | $35.92 | $35.92 | $35.92 | $35.92 | $12.91 | 0 |
| 2019-10-03 | $35.92 | $35.92 | $35.92 | $35.92 | $12.91 | 0 |
| 2019-10-02 | $35.92 | $35.92 | $35.92 | $35.92 | $12.91 | 0 |
| 2019-10-01 | $35.92 | $35.92 | $35.92 | $35.92 | $12.91 | 0 |
| 2019-09-30 | $36.90 | $37.10 | $35.91 | $35.92 | $12.91 | 2,107,020 |
| 2019-09-27 | $36.20 | $37.55 | $36.19 | $37.03 | $13.30 | 3,186,260 |
| 2019-09-26 | $36.05 | $36.81 | $35.51 | $36.40 | $13.08 | 2,958,550 |
| 2019-09-25 | $36.32 | $36.43 | $35.68 | $35.81 | $12.87 | 1,951,640 |
| 2019-09-24 | $37.30 | $37.30 | $36.35 | $36.43 | $13.09 | 2,461,950 |
| 2019-09-23 | $36.90 | $37.50 | $36.72 | $37.10 | $13.33 | 2,752,580 |
| 2019-09-20 | $37.41 | $37.95 | $36.86 | $36.90 | $13.26 | 3,430,420 |
| 2019-09-19 | $36.80 | $37.51 | $36.41 | $37.39 | $13.43 | 4,084,310 |
| 2019-09-18 | $35.07 | $37.31 | $34.98 | $36.84 | $13.24 | 5,134,950 |
| 2019-09-17 | $35.90 | $36.00 | $34.86 | $35.10 | $12.61 | 2,088,040 |
| 2019-09-16 | $35.90 | $36.31 | $35.76 | $36.10 | $12.97 | 1,892,630 |
| 2019-09-13 | $35.76 | $35.76 | $35.76 | $35.76 | $12.85 | 0 |
| 2019-09-12 | $35.85 | $35.98 | $35.26 | $35.76 | $12.85 | 1,585,440 |
| 2019-09-11 | $36.00 | $36.35 | $35.56 | $35.59 | $12.79 | 1,949,810 |
| 2019-09-10 | $35.70 | $35.97 | $35.38 | $35.78 | $12.86 | 2,062,910 |
| 2019-09-09 | $35.65 | $35.87 | $35.30 | $35.77 | $12.85 | 2,265,410 |
| 2019-09-06 | $35.25 | $35.54 | $35.08 | $35.48 | $12.75 | 1,778,510 |
| 2019-09-05 | $34.83 | $35.38 | $34.83 | $34.97 | $12.56 | 2,455,160 |
| 2019-09-04 | $34.49 | $34.77 | $34.35 | $34.66 | $12.45 | 1,165,630 |
| 2019-09-03 | $34.25 | $34.70 | $34.25 | $34.55 | $12.41 | 1,156,480 |
| 2019-09-02 | $33.87 | $34.35 | $33.61 | $34.24 | $12.30 | 1,218,920 |
| 2019-08-30 | $35.30 | $35.40 | $33.63 | $33.66 | $12.09 | 2,365,770 |
| 2019-08-29 | $35.29 | $35.65 | $35.09 | $35.12 | $12.62 | 1,563,350 |
| 2019-08-28 | $35.40 | $35.41 | $34.97 | $35.26 | $12.67 | 1,710,720 |
| 2019-08-27 | $34.54 | $35.54 | $34.48 | $35.50 | $12.75 | 2,812,180 |
| 2019-08-26 | $34.23 | $34.74 | $34.12 | $34.35 | $12.34 | 1,226,710 |
| 2019-08-23 | $34.65 | $35.33 | $34.60 | $35.08 | $12.60 | 1,795,460 |
| 2019-08-22 | $35.00 | $35.10 | $34.42 | $34.65 | $12.45 | 1,100,040 |
| 2019-08-21 | $34.95 | $35.08 | $34.75 | $34.95 | $12.56 | 1,066,790 |
| 2019-08-20 | $35.26 | $35.26 | $34.76 | $34.95 | $12.56 | 1,580,490 |
| 2019-08-19 | $34.55 | $35.15 | $34.20 | $35.11 | $12.61 | 2,225,220 |
| 2019-08-16 | $33.79 | $34.70 | $33.65 | $34.40 | $12.36 | 1,668,240 |
| 2019-08-15 | $33.40 | $33.78 | $32.92 | $33.76 | $12.13 | 1,269,140 |
| 2019-08-14 | $34.00 | $34.24 | $33.75 | $33.85 | $12.16 | 1,234,740 |
| 2019-08-13 | $33.89 | $34.07 | $33.55 | $33.66 | $12.09 | 989,820 |
| 2019-08-12 | $33.94 | $34.37 | $33.70 | $34.19 | $12.28 | 1,192,560 |
| 2019-08-09 | $33.35 | $35.15 | $33.35 | $33.82 | $12.15 | 2,320,590 |
| 2019-08-08 | $33.39 | $33.39 | $33.11 | $33.21 | $11.93 | 843,240 |
| 2019-08-07 | $33.52 | $33.69 | $33.10 | $33.10 | $11.89 | 944,430 |
| 2019-08-06 | $33.80 | $33.80 | $32.59 | $33.40 | $12.00 | 2,028,730 |
| 2019-08-05 | $34.57 | $35.11 | $34.35 | $34.39 | $12.36 | 1,115,580 |
| 2019-08-02 | $35.00 | $35.00 | $34.11 | $34.59 | $12.43 | 1,889,190 |
| 2019-08-01 | $35.82 | $35.96 | $35.60 | $35.69 | $12.82 | 1,026,410 |
| 2019-07-31 | $35.90 | $36.20 | $35.80 | $36.03 | $12.94 | 964,470 |
| 2019-07-30 | $36.01 | $36.41 | $35.82 | $36.03 | $12.94 | 1,114,060 |
| 2019-07-29 | $36.50 | $36.50 | $35.85 | $36.01 | $12.94 | 1,251,740 |
| 2019-07-26 | $36.29 | $36.61 | $36.12 | $36.34 | $13.06 | 990,450 |
| 2019-07-25 | $36.00 | $36.50 | $35.79 | $36.48 | $13.11 | 1,702,890 |
| 2019-07-24 | $36.18 | $36.55 | $35.98 | $36.02 | $12.94 | 1,628,680 |
| 2019-07-23 | $35.67 | $35.99 | $35.67 | $35.93 | $12.91 | 1,054,560 |
| 2019-07-22 | $37.11 | $37.19 | $35.20 | $35.52 | $12.76 | 2,306,550 |
| 2019-07-19 | $37.01 | $37.51 | $37.01 | $37.07 | $13.32 | 1,156,800 |
| 2019-07-18 | $38.05 | $38.11 | $36.96 | $37.01 | $13.30 | 1,897,740 |
| 2019-07-17 | $38.57 | $38.89 | $38.17 | $38.30 | $13.76 | 2,093,360 |
| 2019-07-16 | $37.75 | $39.26 | $37.75 | $38.84 | $13.95 | 2,737,340 |
| 2019-07-15 | $37.01 | $37.99 | $36.87 | $37.77 | $13.57 | 1,699,910 |
| 2019-07-12 | $36.79 | $37.42 | $36.70 | $36.95 | $13.28 | 1,134,470 |
| 2019-07-11 | $37.65 | $37.83 | $36.60 | $36.81 | $13.23 | 1,743,370 |
| 2019-07-10 | $38.55 | $38.55 | $37.26 | $37.36 | $13.42 | 2,384,740 |
| 2019-07-09 | $38.30 | $38.77 | $37.82 | $38.56 | $13.85 | 2,311,330 |
| 2019-07-08 | $40.29 | $40.52 | $38.42 | $38.50 | $13.83 | 4,835,270 |
| 2019-07-05 | $38.77 | $41.50 | $38.77 | $40.91 | $14.70 | 7,024,800 |
| 2019-07-04 | $38.58 | $39.68 | $38.50 | $38.92 | $13.98 | 2,976,800 |
| 2019-07-03 | $38.44 | $39.93 | $38.16 | $38.91 | $13.98 | 4,617,260 |
| 2019-07-02 | $38.90 | $38.90 | $38.02 | $38.40 | $13.80 | 3,003,540 |
| 2019-07-01 | $37.43 | $40.12 | $37.19 | $39.30 | $14.12 | 4,233,940 |
| 2019-06-28 | $37.70 | $37.78 | $36.62 | $36.67 | $13.17 | 1,729,680 |
| 2019-06-27 | $37.58 | $37.94 | $37.52 | $37.66 | $13.53 | 1,569,590 |
| 2019-06-26 | $37.00 | $37.84 | $36.80 | $37.51 | $13.48 | 1,485,770 |
| 2019-06-25 | $38.15 | $38.15 | $36.92 | $37.15 | $13.35 | 2,376,200 |
| 2019-06-24 | $37.63 | $38.83 | $37.55 | $38.40 | $13.80 | 3,002,880 |
| 2019-06-21 | $37.46 | $37.96 | $37.37 | $37.65 | $13.53 | 2,450,630 |
| 2019-06-20 | $37.00 | $37.36 | $36.53 | $37.20 | $13.37 | 1,846,430 |
| 2019-06-19 | $37.48 | $37.80 | $37.00 | $37.04 | $13.31 | 1,907,670 |
| 2019-06-18 | $35.98 | $37.13 | $35.90 | $36.91 | $13.26 | 1,984,890 |
| 2019-06-17 | $36.20 | $36.22 | $35.45 | $35.88 | $12.89 | 1,057,300 |
| 2019-06-14 | $37.75 | $37.75 | $35.78 | $35.89 | $12.89 | 2,078,960 |
| 2019-06-13 | $37.39 | $37.60 | $37.10 | $37.38 | $13.43 | 1,376,310 |
| 2019-06-12 | $37.35 | $37.75 | $37.11 | $37.12 | $13.34 | 1,563,670 |
| 2019-06-11 | $36.40 | $37.60 | $36.40 | $37.57 | $13.50 | 1,912,030 |
| 2019-06-10 | $36.28 | $36.78 | $36.00 | $36.42 | $13.08 | 1,042,180 |
| 2019-06-07 | $36.02 | $36.02 | $36.02 | $36.02 | $12.94 | 0 |
| 2019-06-06 | $36.98 | $37.40 | $35.88 | $36.02 | $12.94 | 1,719,390 |
| 2019-06-05 | $37.75 | $37.88 | $36.80 | $36.98 | $13.29 | 1,694,060 |
| 2019-06-04 | $38.71 | $38.71 | $37.30 | $37.33 | $13.41 | 2,382,530 |
| 2019-06-03 | $39.88 | $40.15 | $38.50 | $38.76 | $13.93 | 3,289,150 |
| 2019-05-31 | $38.05 | $40.91 | $38.01 | $40.29 | $14.48 | 5,676,480 |
| 2019-05-30 | $37.25 | $38.48 | $37.14 | $38.48 | $13.83 | 2,674,310 |
| 2019-05-29 | $37.15 | $38.50 | $36.92 | $37.62 | $13.52 | 2,219,800 |
| 2019-05-28 | $37.70 | $37.98 | $37.08 | $37.15 | $13.35 | 1,815,420 |
| 2019-05-27 | $36.60 | $37.82 | $36.60 | $37.65 | $13.53 | 1,940,310 |
| 2019-05-24 | $36.45 | $37.18 | $36.45 | $36.99 | $13.29 | 1,416,400 |
| 2019-05-23 | $36.90 | $37.44 | $36.54 | $36.56 | $13.14 | 1,573,050 |
| 2019-05-22 | $37.50 | $37.65 | $36.86 | $36.97 | $13.28 | 1,440,890 |
| 2019-05-21 | $37.05 | $37.87 | $37.05 | $37.53 | $13.48 | 1,676,490 |
| 2019-05-20 | $38.49 | $38.64 | $36.50 | $37.05 | $13.31 | 2,393,550 |
| 2019-05-17 | $40.85 | $40.96 | $38.30 | $38.38 | $13.79 | 3,072,490 |
| 2019-05-16 | $41.19 | $41.19 | $40.59 | $40.76 | $14.64 | 2,022,060 |
| 2019-05-15 | $40.97 | $41.43 | $40.53 | $41.16 | $14.79 | 2,571,600 |
| 2019-05-14 | $40.72 | $41.27 | $40.25 | $40.42 | $14.52 | 2,380,190 |
| 2019-05-13 | $39.98 | $41.36 | $39.67 | $41.28 | $14.83 | 3,356,290 |
| 2019-05-10 | $40.00 | $40.77 | $38.01 | $40.28 | $14.47 | 3,391,800 |
| 2019-05-09 | $39.56 | $40.90 | $39.56 | $39.73 | $14.27 | 2,210,860 |
| 2019-05-08 | $40.29 | $41.43 | $40.08 | $40.43 | $14.53 | 3,479,960 |
| 2019-05-07 | $38.58 | $42.02 | $38.38 | $41.72 | $14.99 | 4,974,220 |
| 2019-05-06 | $39.87 | $40.98 | $37.85 | $38.34 | $13.77 | 3,963,380 |
| 2019-05-03 | $41.21 | $41.21 | $41.21 | $41.21 | $14.81 | 0 |
| 2019-05-02 | $41.21 | $41.21 | $41.21 | $41.21 | $14.81 | 0 |
| 2019-05-01 | $41.21 | $41.21 | $41.21 | $41.21 | $14.81 | 0 |
| 2019-04-30 | $40.98 | $41.60 | $40.40 | $41.21 | $14.81 | 2,425,650 |
| 2019-04-29 | $41.50 | $42.50 | $40.77 | $40.82 | $14.67 | 3,318,900 |
| 2019-04-26 | $42.26 | $42.47 | $41.51 | $41.74 | $15.00 | 2,810,980 |
| 2019-04-25 | $44.26 | $44.77 | $42.24 | $42.26 | $15.18 | 4,291,390 |
| 2019-04-24 | $45.32 | $45.48 | $44.06 | $44.50 | $15.99 | 4,423,240 |
| 2019-04-23 | $45.20 | $46.26 | $44.80 | $45.90 | $16.49 | 4,797,690 |
| 2019-04-22 | $46.04 | $46.04 | $44.70 | $45.29 | $16.27 | 4,399,670 |
| 2019-04-19 | $45.80 | $46.27 | $45.56 | $45.90 | $16.49 | 2,938,620 |
| 2019-04-18 | $46.53 | $46.59 | $45.27 | $45.81 | $16.46 | 5,497,080 |
| 2019-04-17 | $46.70 | $47.28 | $46.55 | $46.77 | $16.80 | 3,719,790 |
| 2019-04-16 | $46.10 | $46.88 | $46.01 | $46.76 | $16.80 | 3,744,680 |
| 2019-04-15 | $47.35 | $47.58 | $46.40 | $46.48 | $16.70 | 4,270,390 |
| 2019-04-12 | $48.00 | $48.38 | $46.67 | $46.78 | $16.81 | 5,991,320 |
| 2019-04-11 | $48.38 | $49.50 | $48.38 | $48.44 | $17.40 | 4,441,630 |
| 2019-04-10 | $48.36 | $49.12 | $48.02 | $48.36 | $17.37 | 5,356,900 |
| 2019-04-09 | $51.94 | $51.97 | $48.50 | $48.81 | $17.54 | 12,566,210 |
| 2019-04-08 | $51.42 | $53.98 | $51.00 | $53.20 | $19.11 | 14,108,610 |
| 2019-04-05 | $51.25 | $51.25 | $51.25 | $51.25 | $18.41 | 0 |
| 2019-04-04 | $50.91 | $51.98 | $50.70 | $51.25 | $18.41 | 10,625,380 |
| 2019-04-03 | $52.08 | $52.40 | $50.80 | $50.93 | $18.30 | 12,692,850 |
| 2019-04-02 | $54.00 | $54.90 | $52.80 | $53.20 | $19.11 | 13,744,810 |
| 2019-04-01 | $53.79 | $55.58 | $52.36 | $54.49 | $19.58 | 18,656,190 |
| 2019-03-29 | $56.75 | $56.75 | $51.70 | $52.99 | $19.04 | 25,008,190 |
| 2019-03-28 | $51.59 | $51.59 | $51.59 | $51.59 | $18.54 | 147,130 |
| 2019-03-27 | $46.90 | $46.90 | $46.90 | $46.90 | $16.85 | 80,220 |
| 2019-03-26 | $42.64 | $42.64 | $42.64 | $42.64 | $15.32 | 23,240 |
| 2019-03-25 | $38.76 | $38.76 | $38.76 | $38.76 | $13.93 | 11,300 |
| 2019-03-22 | $29.36 | $35.24 | $29.36 | $35.24 | $12.66 | 40,920 |
CSPC Innovation Pharmaceutical Company Ltd (300765) News Headlines
Recent CSPC Innovation Pharmaceutical Company Ltd (300765) News
Similar Companies to CSPC Innovation Pharmaceutical Company Ltd (300765) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |