Zhejiang Merit Interactive Network Technology Company Ltd (300766) Exchange: SHE
Data as of July 17, 2025
$34.27 ($-0.56) -1.61%
Zhejiang Merit Interactive Network Technology Company Ltd - Daily Information
Click for more stock information on Zhejiang Merit Interactive Network Technology Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $34.61 |
| Previous Close | $34.27 |
| High | $34.85 |
| Low | $34.13 |
| Adjusted Open | $34.61 |
| Previous Adjusted Close | $34.27 |
| Adjusted High | $34.85 |
| Adjusted Low | $34.13 |
Invest in Zhejiang Merit Interactive Network Technology Company Ltd (300766)
Historical Stock Data for Zhejiang Merit Interactive Network Technology Company Ltd (300766)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $34.61 | $34.85 | $34.13 | $34.27 | $34.27 | 23,577,020 |
| 2025-07-08 | $33.10 | $35.16 | $33.01 | $34.83 | $34.83 | 35,644,580 |
| 2025-07-07 | $32.94 | $33.45 | $32.84 | $33.20 | $33.20 | 13,523,890 |
| 2025-07-04 | $33.53 | $34.07 | $33.24 | $33.34 | $33.34 | 19,600,060 |
| 2025-07-03 | $33.40 | $33.89 | $33.25 | $33.53 | $33.53 | 12,748,810 |
| 2025-07-02 | $34.37 | $34.39 | $33.28 | $33.52 | $33.52 | 18,972,380 |
| 2025-07-01 | $34.94 | $34.94 | $34.19 | $34.45 | $34.45 | 17,248,280 |
| 2025-06-30 | $34.50 | $35.09 | $34.32 | $34.94 | $34.94 | 18,457,580 |
| 2025-06-27 | $34.62 | $35.71 | $34.27 | $34.69 | $34.69 | 27,564,620 |
| 2025-06-26 | $34.85 | $35.69 | $34.45 | $34.48 | $34.48 | 33,217,970 |
| 2025-06-25 | $34.05 | $35.32 | $33.79 | $35.08 | $35.08 | 34,099,630 |
| 2025-06-24 | $33.20 | $34.45 | $32.96 | $34.05 | $34.05 | 24,614,320 |
| 2025-06-23 | $32.14 | $32.98 | $32.08 | $32.95 | $32.95 | 13,220,330 |
| 2025-06-20 | $33.23 | $33.49 | $32.52 | $32.59 | $32.59 | 16,710,530 |
| 2025-06-19 | $34.17 | $34.64 | $33.23 | $33.32 | $33.32 | 21,099,510 |
| 2025-06-18 | $34.43 | $34.66 | $33.87 | $34.32 | $34.32 | 15,633,700 |
| 2025-06-17 | $34.80 | $35.03 | $34.25 | $34.48 | $34.48 | 17,586,560 |
| 2025-06-13 | $34.91 | $35.18 | $33.82 | $34.03 | $34.03 | 23,882,830 |
| 2025-06-12 | $35.29 | $35.69 | $34.98 | $35.13 | $35.13 | 19,305,450 |
| 2025-06-11 | $35.71 | $35.96 | $35.24 | $35.50 | $35.50 | 21,488,650 |
| 2025-06-10 | $37.12 | $37.43 | $34.96 | $35.76 | $35.76 | 39,032,100 |
| 2025-06-09 | $36.80 | $37.73 | $36.40 | $37.12 | $37.12 | 40,636,700 |
| 2025-06-06 | $35.48 | $39.00 | $35.48 | $37.39 | $37.39 | 65,004,440 |
| 2025-06-05 | $34.25 | $35.98 | $34.00 | $35.57 | $35.57 | 44,394,490 |
| 2025-06-04 | $34.07 | $34.61 | $33.75 | $34.25 | $34.25 | 18,055,520 |
| 2025-06-03 | $33.57 | $34.54 | $33.57 | $33.98 | $33.98 | 18,316,790 |
| 2025-05-30 | $35.30 | $35.47 | $34.22 | $34.45 | $34.45 | 29,558,200 |
| 2025-05-29 | $35.80 | $36.13 | $35.24 | $35.72 | $35.72 | 29,610,960 |
| 2025-05-28 | $35.86 | $36.19 | $34.85 | $35.05 | $35.05 | 25,311,900 |
| 2025-05-27 | $36.63 | $36.63 | $35.68 | $35.86 | $35.86 | 22,305,000 |
| 2025-05-26 | $36.10 | $36.88 | $35.60 | $36.65 | $36.65 | 28,296,100 |
| 2025-05-23 | $38.14 | $38.53 | $36.27 | $36.41 | $36.41 | 40,019,140 |
| 2025-05-22 | $39.00 | $39.66 | $38.33 | $38.50 | $38.50 | 31,308,730 |
| 2025-05-21 | $38.70 | $40.30 | $38.58 | $39.44 | $39.44 | 37,895,790 |
| 2025-05-20 | $38.90 | $40.10 | $38.51 | $39.27 | $39.27 | 37,619,100 |
| 2025-05-19 | $39.96 | $40.02 | $38.65 | $39.28 | $39.28 | 47,749,300 |
| 2025-05-16 | $37.99 | $41.32 | $37.01 | $40.93 | $40.93 | 82,172,360 |
| 2025-05-15 | $39.60 | $41.38 | $38.57 | $39.28 | $39.28 | 76,945,170 |
| 2025-05-14 | $38.15 | $39.80 | $38.08 | $39.22 | $39.22 | 44,724,940 |
| 2025-05-13 | $39.30 | $39.69 | $38.16 | $38.22 | $38.22 | 35,382,630 |
| 2025-05-12 | $38.49 | $39.04 | $38.02 | $39.01 | $39.01 | 32,629,600 |
| 2025-05-09 | $39.00 | $39.15 | $37.89 | $38.11 | $38.11 | 35,305,570 |
| 2025-05-08 | $39.35 | $39.88 | $39.05 | $39.26 | $39.26 | 38,964,590 |
| 2025-05-07 | $41.77 | $41.79 | $39.00 | $39.99 | $39.99 | 66,951,880 |
| 2025-05-06 | $39.13 | $41.15 | $38.80 | $41.00 | $41.00 | 80,407,870 |
| 2025-04-30 | $38.80 | $40.35 | $38.36 | $40.06 | $40.06 | 79,655,520 |
| 2025-04-29 | $38.00 | $38.99 | $36.60 | $38.49 | $38.49 | 82,717,890 |
| 2025-04-28 | $37.73 | $38.98 | $35.86 | $37.50 | $37.50 | 94,880,880 |
| 2025-04-25 | $35.29 | $38.50 | $35.08 | $36.11 | $36.11 | 89,217,990 |
| 2025-04-24 | $35.98 | $36.24 | $34.02 | $34.25 | $34.25 | 45,955,000 |
| 2025-04-23 | $35.20 | $37.95 | $35.00 | $36.08 | $36.08 | 63,749,190 |
| 2025-04-22 | $36.27 | $36.38 | $34.80 | $34.80 | $34.80 | 37,851,380 |
| 2025-04-21 | $34.52 | $36.96 | $34.25 | $36.28 | $36.28 | 52,232,300 |
| 2025-04-18 | $34.90 | $36.12 | $34.42 | $34.92 | $34.92 | 31,224,800 |
| 2025-04-17 | $34.74 | $35.86 | $34.50 | $34.65 | $34.65 | 30,524,500 |
| 2025-04-16 | $35.90 | $36.09 | $34.05 | $34.52 | $34.52 | 31,657,000 |
| 2025-04-15 | $36.20 | $37.10 | $35.33 | $35.93 | $35.93 | 35,988,400 |
| 2025-04-14 | $36.35 | $36.87 | $35.68 | $36.01 | $36.01 | 31,499,680 |
| 2025-04-11 | $35.37 | $36.27 | $35.10 | $35.73 | $35.73 | 38,879,500 |
| 2025-04-10 | $35.68 | $37.12 | $34.98 | $35.59 | $35.59 | 57,082,920 |
| 2025-04-09 | $33.33 | $35.64 | $30.93 | $34.97 | $34.97 | 60,559,420 |
| 2025-04-08 | $33.00 | $34.00 | $31.92 | $33.50 | $33.50 | 56,378,600 |
| 2025-04-07 | $37.15 | $37.60 | $31.71 | $31.71 | $31.71 | 58,558,300 |
| 2025-04-03 | $40.33 | $40.88 | $39.20 | $39.64 | $39.64 | 31,640,800 |
| 2025-04-02 | $40.17 | $41.35 | $40.02 | $40.73 | $40.73 | 27,815,300 |
| 2025-04-01 | $41.66 | $41.77 | $40.28 | $40.41 | $40.41 | 37,878,950 |
| 2025-03-31 | $40.10 | $41.82 | $39.51 | $41.42 | $41.42 | 54,049,190 |
| 2025-03-28 | $41.20 | $42.20 | $40.75 | $40.76 | $40.76 | 33,333,300 |
| 2025-03-27 | $43.39 | $43.89 | $41.11 | $41.41 | $41.41 | 47,421,000 |
| 2025-03-26 | $43.20 | $44.40 | $42.46 | $43.24 | $43.24 | 50,084,660 |
| 2025-03-25 | $46.62 | $47.14 | $42.25 | $42.78 | $42.78 | 75,442,200 |
| 2025-03-24 | $49.32 | $49.88 | $44.84 | $45.55 | $45.55 | 86,292,150 |
| 2025-03-21 | $49.39 | $52.50 | $48.00 | $49.01 | $49.01 | 115,177,650 |
| 2025-03-20 | $44.33 | $53.21 | $44.17 | $52.15 | $52.15 | 166,447,220 |
| 2025-03-19 | $45.30 | $45.60 | $44.30 | $44.34 | $44.34 | 36,813,500 |
| 2025-03-18 | $45.97 | $46.30 | $44.90 | $45.49 | $45.49 | 42,405,650 |
| 2025-03-17 | $46.07 | $46.48 | $45.59 | $45.70 | $45.70 | 35,075,810 |
| 2025-03-14 | $45.69 | $46.50 | $45.09 | $46.03 | $46.03 | 46,704,620 |
| 2025-03-13 | $48.51 | $48.75 | $45.33 | $45.38 | $45.38 | 71,090,040 |
| 2025-03-12 | $49.74 | $51.29 | $49.31 | $49.38 | $49.38 | 61,342,960 |
| 2025-03-11 | $48.90 | $50.50 | $48.52 | $49.73 | $49.73 | 45,605,000 |
| 2025-03-10 | $49.88 | $51.14 | $49.21 | $49.82 | $49.82 | 48,912,800 |
| 2025-03-07 | $53.20 | $55.69 | $50.01 | $50.50 | $50.50 | 92,558,120 |
| 2025-03-06 | $52.85 | $58.09 | $52.50 | $54.29 | $54.29 | 122,838,970 |
| 2025-03-05 | $50.20 | $54.78 | $46.43 | $53.90 | $53.90 | 115,314,630 |
| 2025-03-04 | $50.90 | $51.95 | $48.26 | $49.85 | $49.85 | 72,378,370 |
| 2025-03-03 | $54.75 | $56.45 | $50.41 | $52.71 | $52.71 | 84,771,310 |
| 2025-02-28 | $51.51 | $56.66 | $51.03 | $53.33 | $53.33 | 104,461,560 |
| 2025-02-27 | $52.00 | $53.29 | $51.08 | $52.30 | $52.30 | 67,050,330 |
| 2025-02-26 | $52.57 | $53.99 | $51.07 | $52.00 | $52.00 | 77,756,860 |
| 2025-02-25 | $50.14 | $54.71 | $49.56 | $52.65 | $52.65 | 92,755,580 |
| 2025-02-24 | $55.51 | $57.50 | $50.60 | $51.40 | $51.40 | 121,174,010 |
| 2025-02-20 | $64.50 | $68.50 | $60.89 | $61.51 | $61.51 | 147,032,360 |
| 2025-02-19 | $57.60 | $70.50 | $56.00 | $69.38 | $69.38 | 165,152,360 |
| 2025-02-18 | $51.99 | $62.22 | $50.99 | $58.90 | $58.90 | 162,701,990 |
| 2025-02-17 | $50.47 | $55.17 | $50.47 | $53.80 | $53.80 | 125,425,170 |
| 2025-02-14 | $53.99 | $57.55 | $50.71 | $51.01 | $51.01 | 146,791,190 |
| 2025-02-13 | $52.78 | $62.62 | $50.71 | $55.72 | $55.72 | 165,199,750 |
| 2025-02-12 | $50.70 | $57.13 | $49.53 | $55.00 | $55.00 | 155,397,610 |
| 2025-02-11 | $50.48 | $57.52 | $47.91 | $52.07 | $52.07 | 177,170,450 |
| 2025-02-10 | $41.01 | $47.93 | $41.00 | $47.93 | $47.93 | 125,134,100 |
| 2025-02-07 | $36.39 | $41.60 | $35.85 | $39.94 | $39.94 | 186,329,760 |
| 2025-02-06 | $34.70 | $34.70 | $34.11 | $34.70 | $34.70 | 78,054,560 |
| 2025-02-05 | $28.92 | $28.92 | $28.92 | $28.92 | $28.92 | 3,962,180 |
| 2025-01-27 | $24.10 | $24.10 | $24.10 | $24.10 | $24.10 | 20,213,500 |
| 2025-01-24 | $19.01 | $20.50 | $18.80 | $20.08 | $20.08 | 87,276,400 |
| 2025-01-23 | $18.18 | $19.99 | $18.18 | $19.30 | $19.30 | 96,346,100 |
| 2025-01-22 | $17.18 | $19.48 | $17.01 | $17.88 | $17.88 | 78,096,860 |
| 2025-01-21 | $17.38 | $18.49 | $17.28 | $17.45 | $17.45 | 54,613,050 |
| 2025-01-20 | $17.17 | $17.90 | $16.78 | $16.91 | $16.91 | 41,759,850 |
| 2025-01-17 | $17.34 | $17.49 | $16.61 | $16.79 | $16.79 | 47,426,160 |
| 2025-01-16 | $18.00 | $18.51 | $17.25 | $17.50 | $17.50 | 66,448,350 |
| 2025-01-15 | $17.50 | $18.20 | $17.20 | $17.37 | $17.37 | 76,304,870 |
| 2025-01-14 | $16.00 | $17.30 | $15.80 | $17.21 | $17.21 | 63,313,690 |
| 2025-01-13 | $15.06 | $16.68 | $14.60 | $16.04 | $16.04 | 51,611,240 |
| 2025-01-09 | $17.73 | $18.24 | $17.05 | $17.10 | $17.10 | 69,943,480 |
| 2025-01-08 | $17.13 | $18.17 | $16.88 | $18.15 | $18.15 | 98,481,570 |
| 2025-01-07 | $16.60 | $17.44 | $16.28 | $17.34 | $17.34 | 93,083,040 |
| 2025-01-06 | $14.51 | $17.65 | $14.46 | $17.08 | $17.08 | 122,652,120 |
| 2025-01-03 | $16.19 | $16.40 | $14.68 | $14.71 | $14.71 | 83,148,390 |
| 2025-01-02 | $14.90 | $17.53 | $14.76 | $16.63 | $16.63 | 111,409,450 |
| 2024-12-31 | $15.60 | $16.10 | $14.54 | $14.61 | $14.61 | 34,608,050 |
| 2024-12-30 | $16.50 | $16.80 | $15.61 | $15.65 | $15.65 | 48,317,230 |
| 2024-12-27 | $14.89 | $16.15 | $14.56 | $15.51 | $15.51 | 39,334,630 |
| 2024-12-26 | $14.64 | $15.26 | $14.51 | $14.69 | $14.69 | 20,333,200 |
| 2024-12-25 | $14.97 | $15.07 | $14.25 | $14.49 | $14.49 | 17,056,800 |
| 2024-12-24 | $14.90 | $15.24 | $14.52 | $15.08 | $15.08 | 20,881,840 |
| 2024-12-23 | $16.35 | $16.37 | $14.95 | $14.99 | $14.99 | 29,230,900 |
| 2024-12-20 | $16.19 | $16.46 | $16.02 | $16.38 | $16.38 | 20,156,000 |
| 2024-12-19 | $15.18 | $16.48 | $15.17 | $16.29 | $16.29 | 32,643,120 |
| 2024-12-18 | $15.30 | $15.83 | $14.86 | $15.53 | $15.53 | 18,627,300 |
| 2024-12-17 | $16.45 | $16.55 | $15.30 | $15.42 | $15.42 | 30,232,000 |
| 2024-12-16 | $16.93 | $17.03 | $16.03 | $16.50 | $16.50 | 31,199,980 |
| 2024-12-13 | $16.30 | $17.46 | $16.22 | $16.87 | $16.87 | 49,555,900 |
| 2024-12-12 | $16.86 | $16.97 | $16.25 | $16.64 | $16.64 | 25,402,260 |
| 2024-12-11 | $16.46 | $16.86 | $16.25 | $16.80 | $16.80 | 28,035,860 |
| 2024-12-10 | $16.70 | $17.36 | $16.45 | $16.59 | $16.59 | 42,050,490 |
| 2024-12-09 | $16.90 | $17.14 | $16.18 | $16.43 | $16.43 | 28,629,900 |
| 2024-12-06 | $17.20 | $17.35 | $16.54 | $16.82 | $16.82 | 39,671,850 |
| 2024-12-05 | $15.72 | $17.08 | $15.71 | $17.05 | $17.05 | 57,406,750 |
| 2024-12-04 | $16.32 | $16.45 | $15.65 | $15.88 | $15.88 | 36,963,000 |
| 2024-12-03 | $15.73 | $17.21 | $15.60 | $16.69 | $16.69 | 56,368,250 |
| 2024-12-02 | $15.54 | $16.15 | $15.38 | $15.86 | $15.86 | 29,460,300 |
| 2024-11-29 | $15.11 | $15.75 | $14.81 | $15.49 | $15.49 | 27,323,750 |
| 2024-11-28 | $15.32 | $15.85 | $15.00 | $15.06 | $15.06 | 23,466,500 |
| 2024-11-27 | $14.45 | $15.45 | $14.11 | $15.40 | $15.40 | 26,737,700 |
| 2024-11-26 | $14.69 | $16.24 | $14.50 | $14.85 | $14.85 | 27,479,100 |
| 2024-11-25 | $15.18 | $15.28 | $14.21 | $14.80 | $14.80 | 21,919,380 |
| 2024-11-22 | $15.19 | $16.06 | $14.75 | $14.82 | $14.82 | 33,811,260 |
| 2024-11-21 | $15.21 | $15.65 | $14.91 | $15.33 | $15.33 | 26,846,610 |
| 2024-11-20 | $14.34 | $15.66 | $14.21 | $15.30 | $15.30 | 34,917,560 |
| 2024-11-19 | $14.39 | $14.45 | $13.70 | $14.38 | $14.38 | 24,173,460 |
| 2024-11-18 | $16.36 | $16.39 | $13.81 | $13.91 | $13.91 | 49,725,520 |
| 2024-11-15 | $15.44 | $17.58 | $15.44 | $16.12 | $16.12 | 58,348,940 |
| 2024-11-14 | $15.70 | $16.68 | $15.37 | $15.43 | $15.43 | 40,066,510 |
| 2024-11-13 | $15.30 | $16.01 | $15.11 | $15.78 | $15.78 | 28,318,300 |
| 2024-11-12 | $16.29 | $16.29 | $15.22 | $15.45 | $15.45 | 30,703,100 |
| 2024-11-11 | $15.00 | $16.33 | $14.97 | $16.15 | $16.15 | 38,262,480 |
| 2024-11-08 | $15.27 | $15.45 | $14.82 | $14.90 | $14.90 | 24,404,440 |
| 2024-11-07 | $14.60 | $15.16 | $14.46 | $15.14 | $15.14 | 23,490,400 |
| 2024-11-06 | $14.76 | $15.18 | $14.61 | $14.80 | $14.80 | 24,088,710 |
| 2024-11-05 | $14.10 | $14.81 | $14.02 | $14.76 | $14.76 | 22,056,200 |
| 2024-11-04 | $13.91 | $14.27 | $13.80 | $14.09 | $14.09 | 20,106,000 |
| 2024-11-01 | $15.61 | $15.69 | $14.03 | $14.08 | $14.08 | 34,528,850 |
| 2024-10-31 | $15.60 | $16.17 | $15.30 | $15.96 | $15.96 | 41,470,590 |
| 2024-10-30 | $15.07 | $16.16 | $14.61 | $15.54 | $15.54 | 36,235,370 |
| 2024-10-29 | $15.39 | $15.48 | $14.48 | $14.52 | $14.52 | 22,984,640 |
| 2024-10-28 | $14.94 | $15.32 | $14.81 | $15.25 | $15.25 | 20,654,900 |
| 2024-10-25 | $14.55 | $14.97 | $14.50 | $14.73 | $14.73 | 16,425,180 |
| 2024-10-24 | $14.61 | $15.09 | $14.36 | $14.56 | $14.56 | 18,450,950 |
| 2024-10-23 | $15.01 | $15.68 | $14.76 | $14.90 | $14.90 | 26,901,100 |
| 2024-10-22 | $15.37 | $15.47 | $14.75 | $15.01 | $15.01 | 26,228,620 |
| 2024-10-21 | $15.03 | $15.80 | $14.86 | $15.54 | $15.54 | 29,072,420 |
| 2024-10-18 | $14.00 | $15.23 | $13.90 | $14.78 | $14.78 | 28,608,920 |
| 2024-10-17 | $14.40 | $14.60 | $14.12 | $14.15 | $14.15 | 23,858,350 |
| 2024-10-16 | $13.53 | $14.66 | $13.51 | $14.20 | $14.20 | 23,165,740 |
| 2024-10-15 | $14.12 | $14.88 | $13.87 | $13.90 | $13.90 | 27,254,600 |
| 2024-10-14 | $13.50 | $14.38 | $13.11 | $14.30 | $14.30 | 29,401,550 |
| 2024-10-11 | $13.88 | $14.42 | $13.15 | $13.39 | $13.39 | 31,298,150 |
| 2024-10-10 | $15.00 | $15.80 | $14.39 | $14.46 | $14.46 | 35,088,540 |
| 2024-10-09 | $15.81 | $16.63 | $14.25 | $14.35 | $14.35 | 43,611,710 |
| 2024-10-08 | $16.82 | $16.97 | $15.00 | $16.97 | $16.97 | 56,115,140 |
| 2024-09-30 | $12.40 | $14.23 | $12.02 | $14.14 | $14.14 | 49,466,830 |
| 2024-09-27 | $11.18 | $12.68 | $11.08 | $11.95 | $11.95 | 32,761,640 |
| 2024-09-26 | $10.70 | $10.99 | $10.66 | $10.98 | $10.98 | 19,661,140 |
| 2024-09-25 | $10.57 | $11.22 | $10.51 | $10.73 | $10.73 | 29,234,140 |
| 2024-09-24 | $10.30 | $10.59 | $10.10 | $10.58 | $10.58 | 21,577,700 |
| 2024-09-23 | $10.19 | $10.46 | $10.07 | $10.33 | $10.33 | 18,480,980 |
| 2024-09-20 | $10.08 | $10.22 | $10.03 | $10.13 | $10.13 | 15,528,800 |
| 2024-09-19 | $9.61 | $10.19 | $9.43 | $10.06 | $10.06 | 21,744,500 |
| 2024-09-18 | $9.88 | $10.02 | $9.32 | $9.50 | $9.50 | 13,482,380 |
| 2024-09-13 | $10.16 | $10.20 | $9.85 | $9.89 | $9.89 | 13,655,460 |
| 2024-09-12 | $9.84 | $10.40 | $9.80 | $10.18 | $10.18 | 22,565,200 |
| 2024-09-11 | $10.08 | $10.09 | $9.88 | $9.88 | $9.88 | 13,441,180 |
| 2024-09-10 | $9.76 | $10.25 | $9.68 | $10.24 | $10.24 | 21,738,840 |
| 2024-09-09 | $9.96 | $10.06 | $9.61 | $9.85 | $9.85 | 10,810,700 |
| 2024-09-06 | $9.92 | $9.99 | $9.68 | $9.76 | $9.76 | 13,715,120 |
| 2024-09-05 | $10.00 | $10.10 | $9.90 | $10.03 | $10.03 | 14,662,400 |
| 2024-09-04 | $10.15 | $10.34 | $9.90 | $10.01 | $10.01 | 22,492,810 |
| 2024-09-03 | $10.70 | $10.88 | $10.19 | $10.42 | $10.42 | 33,684,830 |
| 2024-09-02 | $10.14 | $11.06 | $10.01 | $10.53 | $10.53 | 40,856,270 |
| 2024-08-30 | $9.88 | $10.44 | $9.85 | $10.06 | $10.06 | 29,833,340 |
| 2024-08-29 | $9.40 | $10.13 | $9.35 | $9.93 | $9.93 | 27,448,760 |
| 2024-08-28 | $9.52 | $9.69 | $9.21 | $9.60 | $9.60 | 24,975,850 |
| 2024-08-27 | $9.44 | $10.75 | $9.24 | $9.81 | $9.81 | 33,503,470 |
| 2024-08-26 | $8.99 | $9.12 | $8.91 | $9.02 | $9.02 | 6,421,700 |
| 2024-08-23 | $8.90 | $9.14 | $8.79 | $8.99 | $8.99 | 8,106,800 |
| 2024-08-22 | $9.14 | $9.25 | $8.80 | $8.85 | $8.85 | 8,084,700 |
| 2024-08-21 | $9.28 | $9.43 | $9.11 | $9.14 | $9.14 | 4,913,000 |
| 2024-08-20 | $9.48 | $9.52 | $9.21 | $9.29 | $9.29 | 6,568,600 |
| 2024-08-19 | $9.34 | $9.65 | $9.34 | $9.47 | $9.47 | 6,943,400 |
| 2024-08-16 | $9.41 | $9.51 | $9.33 | $9.38 | $9.38 | 7,995,000 |
| 2024-08-15 | $9.07 | $9.48 | $9.03 | $9.39 | $9.39 | 9,325,100 |
| 2024-08-14 | $8.97 | $9.21 | $8.94 | $9.10 | $9.10 | 6,735,000 |
| 2024-08-13 | $8.95 | $9.03 | $8.77 | $8.99 | $8.99 | 5,289,400 |
| 2024-08-12 | $9.05 | $9.06 | $8.84 | $8.91 | $8.91 | 5,889,000 |
| 2024-08-09 | $9.29 | $9.32 | $9.03 | $9.05 | $9.05 | 6,520,800 |
| 2024-08-08 | $9.30 | $9.38 | $9.01 | $9.24 | $9.24 | 7,287,900 |
| 2024-08-07 | $9.23 | $9.51 | $9.20 | $9.34 | $9.34 | 9,114,200 |
| 2024-08-06 | $9.24 | $9.39 | $9.12 | $9.24 | $9.24 | 5,823,000 |
| 2024-08-05 | $9.42 | $9.66 | $9.11 | $9.15 | $9.15 | 9,795,730 |
| 2024-08-02 | $9.72 | $9.83 | $9.51 | $9.54 | $9.54 | 6,194,050 |
| 2024-08-01 | $9.77 | $9.90 | $9.71 | $9.79 | $9.79 | 6,617,000 |
| 2024-07-31 | $9.37 | $9.87 | $9.32 | $9.76 | $9.76 | 8,448,300 |
| 2024-07-30 | $9.30 | $9.46 | $9.20 | $9.37 | $9.37 | 6,392,800 |
| 2024-07-29 | $9.27 | $9.38 | $9.16 | $9.30 | $9.30 | 5,538,100 |
| 2024-07-26 | $9.10 | $9.30 | $9.08 | $9.28 | $9.28 | 5,182,200 |
| 2024-07-25 | $9.00 | $9.26 | $8.93 | $9.14 | $9.14 | 6,373,520 |
| 2024-07-24 | $9.26 | $9.32 | $9.03 | $9.06 | $9.06 | 6,677,100 |
| 2024-07-23 | $9.55 | $9.55 | $9.27 | $9.33 | $9.33 | 5,876,810 |
| 2024-07-22 | $9.27 | $9.58 | $9.20 | $9.47 | $9.47 | 8,362,600 |
| 2024-07-19 | $9.12 | $9.28 | $9.03 | $9.22 | $9.22 | 5,631,400 |
| 2024-07-18 | $9.17 | $9.22 | $8.87 | $9.12 | $9.12 | 8,416,900 |
| 2024-07-17 | $9.45 | $9.63 | $9.24 | $9.25 | $9.25 | 6,521,300 |
| 2024-07-16 | $9.34 | $9.53 | $9.25 | $9.45 | $9.45 | 6,277,800 |
| 2024-07-15 | $9.58 | $9.59 | $9.28 | $9.37 | $9.37 | 7,370,300 |
| 2024-07-12 | $9.76 | $9.88 | $9.58 | $9.59 | $9.59 | 6,965,400 |
| 2024-07-11 | $9.80 | $9.86 | $9.70 | $9.83 | $9.83 | 8,730,300 |
| 2024-07-10 | $9.58 | $9.83 | $9.50 | $9.59 | $9.59 | 7,465,000 |
| 2024-07-09 | $9.47 | $9.69 | $9.11 | $9.64 | $9.64 | 9,913,880 |
| 2024-07-08 | $9.70 | $9.85 | $9.39 | $9.44 | $9.44 | 10,171,200 |
| 2024-07-05 | $9.87 | $10.08 | $9.64 | $9.90 | $9.90 | 11,060,700 |
| 2024-07-04 | $10.09 | $10.36 | $9.66 | $9.74 | $9.74 | 14,498,000 |
| 2024-07-03 | $10.25 | $10.26 | $9.96 | $10.01 | $10.01 | 7,785,870 |
| 2024-07-02 | $10.00 | $10.35 | $9.97 | $10.20 | $10.20 | 11,487,800 |
| 2024-07-01 | $9.88 | $9.97 | $9.60 | $9.91 | $9.91 | 8,319,070 |
| 2024-06-28 | $10.00 | $10.22 | $9.82 | $9.89 | $9.89 | 10,352,300 |
| 2024-06-27 | $10.18 | $10.29 | $9.97 | $9.99 | $9.99 | 13,350,400 |
| 2024-06-26 | $9.36 | $10.20 | $9.33 | $10.13 | $10.13 | 15,278,990 |
| 2024-06-25 | $9.55 | $9.72 | $9.25 | $9.39 | $9.39 | 9,097,990 |
| 2024-06-24 | $9.84 | $10.02 | $9.51 | $9.52 | $9.52 | 10,786,400 |
| 2024-06-21 | $10.10 | $10.23 | $9.90 | $10.04 | $10.04 | 7,198,900 |
| 2024-06-20 | $10.45 | $10.49 | $10.11 | $10.13 | $10.13 | 8,406,880 |
| 2024-06-19 | $10.60 | $10.70 | $10.45 | $10.50 | $10.50 | 8,588,000 |
| 2024-06-18 | $10.29 | $10.71 | $10.26 | $10.58 | $10.58 | 9,540,590 |
| 2024-06-17 | $10.25 | $10.39 | $10.22 | $10.28 | $10.28 | 5,166,790 |
| 2024-06-14 | $10.26 | $10.46 | $10.12 | $10.39 | $10.39 | 6,973,650 |
| 2024-06-13 | $10.34 | $10.68 | $10.23 | $10.30 | $10.30 | 9,137,800 |
| 2024-06-12 | $10.23 | $10.43 | $10.23 | $10.35 | $10.35 | 8,856,540 |
| 2024-06-11 | $9.94 | $10.14 | $9.71 | $10.09 | $10.09 | 8,375,580 |
| 2024-06-07 | $9.70 | $10.04 | $9.70 | $10.02 | $10.02 | 12,270,270 |
| 2024-06-06 | $10.38 | $10.49 | $9.46 | $9.55 | $9.55 | 20,314,150 |
| 2024-06-05 | $10.60 | $10.67 | $10.28 | $10.31 | $10.31 | 11,416,000 |
| 2024-06-04 | $11.00 | $11.00 | $10.54 | $10.64 | $10.64 | 13,660,090 |
| 2024-06-03 | $11.15 | $11.20 | $10.88 | $11.01 | $11.01 | 9,428,900 |
| 2024-05-31 | $10.78 | $11.36 | $10.78 | $11.18 | $11.18 | 14,467,580 |
| 2024-05-30 | $10.94 | $10.97 | $10.70 | $10.78 | $10.78 | 13,488,920 |
| 2024-05-29 | $10.80 | $11.50 | $10.80 | $11.09 | $11.09 | 20,659,100 |
| 2024-05-28 | $11.01 | $11.18 | $10.82 | $10.87 | $10.87 | 10,080,700 |
| 2024-05-27 | $11.25 | $11.33 | $10.88 | $11.15 | $11.15 | 13,740,400 |
| 2024-05-24 | $11.82 | $11.92 | $11.19 | $11.26 | $11.26 | 21,473,900 |
| 2024-05-23 | $12.24 | $12.40 | $11.76 | $11.86 | $11.86 | 16,771,580 |
| 2024-05-22 | $11.95 | $12.31 | $11.93 | $12.28 | $12.28 | 16,835,100 |
| 2024-05-21 | $12.39 | $12.68 | $12.08 | $12.14 | $12.14 | 23,663,270 |
| 2024-05-20 | $11.92 | $12.27 | $11.75 | $12.12 | $12.12 | 14,699,500 |
| 2024-05-17 | $12.05 | $12.20 | $11.80 | $12.00 | $12.00 | 15,970,000 |
| 2024-05-16 | $12.00 | $12.38 | $11.90 | $12.10 | $12.10 | 22,161,760 |
| 2024-05-15 | $12.40 | $12.98 | $12.13 | $12.24 | $12.24 | 30,891,040 |
| 2024-05-14 | $12.22 | $12.74 | $12.04 | $12.35 | $12.35 | 31,595,320 |
| 2024-05-13 | $13.00 | $13.00 | $12.24 | $12.44 | $12.44 | 45,506,710 |
| 2024-05-10 | $11.62 | $13.75 | $11.62 | $13.75 | $13.75 | 59,954,930 |
| 2024-05-09 | $11.50 | $11.65 | $11.45 | $11.46 | $11.46 | 6,664,300 |
| 2024-05-08 | $11.75 | $11.85 | $11.39 | $11.49 | $11.49 | 9,074,100 |
| 2024-05-07 | $11.87 | $12.10 | $11.70 | $11.92 | $11.92 | 9,000,900 |
| 2024-05-06 | $12.01 | $12.10 | $11.73 | $11.83 | $11.83 | 8,343,400 |
| 2024-04-30 | $11.94 | $12.12 | $11.60 | $11.81 | $11.81 | 8,274,860 |
| 2024-04-29 | $11.50 | $12.24 | $11.50 | $11.92 | $11.92 | 12,946,280 |
| 2024-04-26 | $11.10 | $11.55 | $11.10 | $11.48 | $11.48 | 8,677,700 |
| 2024-04-25 | $11.15 | $11.31 | $11.04 | $11.14 | $11.14 | 6,497,700 |
| 2024-04-24 | $10.75 | $11.23 | $10.70 | $11.23 | $11.23 | 9,572,780 |
| 2024-04-23 | $10.67 | $11.00 | $10.67 | $10.79 | $10.79 | 7,264,400 |
| 2024-04-22 | $10.62 | $10.86 | $10.32 | $10.65 | $10.65 | 6,394,800 |
| 2024-04-19 | $10.86 | $11.02 | $10.62 | $10.77 | $10.77 | 7,731,700 |
| 2024-04-18 | $11.10 | $11.38 | $10.82 | $10.95 | $10.95 | 11,395,400 |
| 2024-04-17 | $10.35 | $11.20 | $10.34 | $11.20 | $11.20 | 14,888,470 |
| 2024-04-16 | $11.04 | $11.04 | $10.08 | $10.11 | $10.11 | 15,878,970 |
| 2024-04-15 | $11.69 | $12.01 | $10.79 | $11.06 | $11.06 | 18,144,770 |
| 2024-04-12 | $12.00 | $12.25 | $11.72 | $11.73 | $11.73 | 11,468,130 |
| 2024-04-11 | $11.94 | $12.40 | $11.83 | $12.08 | $12.08 | 13,802,300 |
| 2024-04-10 | $12.00 | $12.12 | $11.58 | $12.09 | $12.09 | 14,650,440 |
| 2024-04-09 | $12.16 | $12.29 | $11.85 | $12.09 | $12.09 | 9,302,300 |
| 2024-04-08 | $12.46 | $12.49 | $12.02 | $12.07 | $12.07 | 10,745,950 |
| 2024-04-03 | $12.95 | $13.00 | $12.34 | $12.51 | $12.51 | 15,083,820 |
| 2024-04-02 | $13.61 | $13.62 | $12.93 | $13.02 | $13.02 | 15,645,100 |
| 2024-04-01 | $13.55 | $13.82 | $13.36 | $13.62 | $13.62 | 13,352,500 |
| 2024-03-29 | $13.39 | $13.71 | $13.00 | $13.56 | $13.56 | 18,467,600 |
| 2024-03-28 | $12.96 | $13.76 | $12.72 | $13.41 | $13.41 | 23,698,590 |
| 2024-03-27 | $13.58 | $14.02 | $12.80 | $12.96 | $12.96 | 32,497,800 |
| 2024-03-26 | $15.00 | $15.61 | $14.12 | $14.12 | $14.12 | 43,575,170 |
| 2024-03-25 | $15.40 | $16.27 | $14.75 | $15.26 | $15.26 | 55,363,070 |
| 2024-03-22 | $15.00 | $15.40 | $14.50 | $14.98 | $14.98 | 34,467,800 |
| 2024-03-21 | $14.79 | $15.58 | $14.57 | $15.07 | $15.07 | 36,442,860 |
| 2024-03-20 | $14.56 | $14.84 | $14.51 | $14.80 | $14.80 | 20,049,500 |
| 2024-03-19 | $14.90 | $15.18 | $14.53 | $14.55 | $14.55 | 27,019,210 |
| 2024-03-18 | $14.02 | $15.27 | $13.76 | $14.90 | $14.90 | 37,226,560 |
| 2024-03-15 | $13.90 | $13.96 | $13.52 | $13.92 | $13.92 | 18,384,900 |
| 2024-03-14 | $14.20 | $14.33 | $13.65 | $13.93 | $13.93 | 22,566,770 |
| 2024-03-13 | $14.57 | $14.79 | $14.20 | $14.38 | $14.38 | 23,995,630 |
| 2024-03-12 | $14.97 | $15.04 | $14.38 | $14.57 | $14.57 | 25,447,840 |
| 2024-03-11 | $14.66 | $14.78 | $13.98 | $14.77 | $14.77 | 31,194,800 |
| 2024-03-08 | $14.90 | $15.35 | $14.56 | $15.00 | $15.00 | 32,031,740 |
| 2024-03-07 | $15.24 | $15.77 | $14.50 | $15.30 | $15.30 | 51,777,900 |
| 2024-03-06 | $14.57 | $15.20 | $14.38 | $14.85 | $14.85 | 39,679,220 |
| 2024-03-05 | $14.50 | $15.49 | $14.18 | $14.75 | $14.75 | 56,224,850 |
| 2024-03-04 | $15.33 | $15.38 | $13.96 | $14.90 | $14.90 | 57,296,430 |
| 2024-03-01 | $14.30 | $15.48 | $13.81 | $14.70 | $14.70 | 69,534,540 |
| 2024-02-29 | $11.70 | $13.81 | $11.70 | $13.81 | $13.81 | 60,337,310 |
| 2024-02-28 | $12.52 | $12.95 | $11.48 | $11.51 | $11.51 | 34,773,320 |
| 2024-02-27 | $11.56 | $12.50 | $11.32 | $12.45 | $12.45 | 23,924,600 |
| 2024-02-26 | $11.37 | $11.84 | $11.17 | $11.56 | $11.56 | 15,012,100 |
| 2024-02-23 | $10.86 | $11.55 | $10.82 | $11.54 | $11.54 | 16,485,500 |
| 2024-02-22 | $10.33 | $10.89 | $10.33 | $10.85 | $10.85 | 11,990,780 |
| 2024-02-21 | $10.13 | $10.74 | $10.01 | $10.33 | $10.33 | 11,599,070 |
| 2024-02-20 | $10.12 | $10.32 | $9.89 | $10.26 | $10.26 | 11,544,970 |
| 2024-02-19 | $9.66 | $10.47 | $9.60 | $10.12 | $10.12 | 16,462,610 |
| 2024-02-08 | $8.33 | $9.44 | $8.30 | $9.36 | $9.36 | 16,250,790 |
| 2024-02-07 | $8.85 | $8.92 | $8.08 | $8.36 | $8.36 | 17,238,800 |
| 2024-02-06 | $8.21 | $9.05 | $7.75 | $8.72 | $8.72 | 19,435,800 |
| 2024-02-05 | $9.96 | $10.12 | $8.30 | $8.59 | $8.59 | 19,533,300 |
| 2024-02-02 | $10.79 | $11.07 | $9.58 | $10.01 | $10.01 | 12,687,500 |
| 2024-02-01 | $10.74 | $11.03 | $10.44 | $10.70 | $10.70 | 9,904,100 |
| 2024-01-31 | $11.77 | $11.84 | $10.89 | $10.93 | $10.93 | 10,227,020 |
| 2024-01-30 | $12.02 | $12.24 | $11.75 | $11.78 | $11.78 | 5,463,700 |
| 2024-01-29 | $12.77 | $12.77 | $12.12 | $12.13 | $12.13 | 6,943,200 |
| 2024-01-26 | $12.75 | $13.00 | $12.63 | $12.67 | $12.67 | 8,016,800 |
| 2024-01-25 | $12.26 | $12.83 | $12.10 | $12.80 | $12.80 | 9,226,320 |
| 2024-01-24 | $12.15 | $12.34 | $11.68 | $12.23 | $12.23 | 7,589,700 |
| 2024-01-23 | $11.84 | $12.20 | $11.81 | $12.08 | $12.08 | 7,744,540 |
| 2024-01-22 | $12.78 | $13.08 | $11.77 | $11.88 | $11.88 | 9,851,800 |
| 2024-01-19 | $13.14 | $13.29 | $12.85 | $12.85 | $12.85 | 6,821,400 |
| 2024-01-18 | $13.00 | $13.30 | $12.73 | $13.11 | $13.11 | 10,628,000 |
| 2024-01-17 | $13.60 | $13.61 | $13.13 | $13.13 | $13.13 | 4,904,400 |
| 2024-01-16 | $13.61 | $13.66 | $13.20 | $13.54 | $13.54 | 7,376,300 |
| 2024-01-15 | $13.74 | $13.84 | $13.55 | $13.67 | $13.67 | 4,252,900 |
| 2024-01-12 | $14.22 | $14.29 | $13.80 | $13.85 | $13.85 | 6,646,100 |
| 2024-01-11 | $13.48 | $14.25 | $13.48 | $14.21 | $14.21 | 9,230,100 |
| 2024-01-10 | $14.08 | $14.12 | $13.50 | $13.52 | $13.52 | 9,659,000 |
| 2024-01-09 | $14.37 | $14.56 | $13.90 | $14.09 | $14.09 | 8,467,100 |
| 2024-01-08 | $14.69 | $14.69 | $14.23 | $14.23 | $14.23 | 5,151,500 |
| 2024-01-05 | $15.05 | $15.19 | $14.55 | $14.65 | $14.65 | 7,452,000 |
| 2024-01-04 | $14.88 | $15.03 | $14.68 | $14.88 | $14.88 | 5,488,700 |
| 2024-01-03 | $14.94 | $15.08 | $14.63 | $14.91 | $14.91 | 8,914,900 |
| 2024-01-02 | $15.43 | $15.55 | $14.98 | $15.00 | $15.00 | 8,465,400 |
| 2024-01-01 | $15.43 | $15.43 | $15.43 | $15.43 | $15.43 | 0 |
| 2023-12-29 | $14.70 | $15.60 | $14.70 | $15.43 | $15.43 | 14,665,440 |
| 2023-12-28 | $14.55 | $14.89 | $14.20 | $14.82 | $14.82 | 11,153,950 |
| 2023-12-27 | $14.75 | $14.79 | $14.48 | $14.58 | $14.58 | 7,295,100 |
| 2023-12-26 | $15.25 | $15.26 | $14.38 | $14.53 | $14.53 | 13,586,300 |
| 2023-12-25 | $15.19 | $15.56 | $14.85 | $15.26 | $15.26 | 9,987,700 |
| 2023-12-22 | $16.50 | $16.60 | $15.07 | $15.18 | $15.18 | 26,530,250 |
| 2023-12-21 | $16.43 | $16.93 | $16.24 | $16.75 | $16.75 | 13,056,810 |
| 2023-12-20 | $17.10 | $17.13 | $16.19 | $16.50 | $16.50 | 18,948,480 |
| 2023-12-19 | $16.80 | $17.27 | $16.70 | $17.05 | $17.05 | 13,433,000 |
| 2023-12-18 | $17.00 | $17.62 | $16.78 | $16.83 | $16.83 | 18,445,000 |
| 2023-12-15 | $16.87 | $17.35 | $16.48 | $17.05 | $17.05 | 15,872,280 |
| 2023-12-14 | $17.44 | $17.59 | $16.91 | $17.02 | $17.02 | 17,798,900 |
| 2023-12-13 | $18.05 | $18.14 | $17.30 | $17.35 | $17.35 | 26,509,250 |
| 2023-12-12 | $17.73 | $18.55 | $17.51 | $18.14 | $18.14 | 41,014,680 |
| 2023-12-11 | $17.20 | $17.52 | $17.02 | $17.46 | $17.46 | 19,576,760 |
| 2023-12-08 | $17.48 | $17.58 | $17.10 | $17.26 | $17.26 | 21,275,800 |
| 2023-12-07 | $16.89 | $17.77 | $16.80 | $17.50 | $17.50 | 24,635,500 |
| 2023-12-06 | $16.69 | $17.28 | $16.31 | $16.92 | $16.92 | 18,284,900 |
| 2023-12-05 | $17.52 | $17.57 | $16.69 | $16.70 | $16.70 | 18,191,500 |
| 2023-12-04 | $17.03 | $18.11 | $17.00 | $17.50 | $17.50 | 34,861,590 |
| 2023-12-01 | $16.02 | $17.30 | $15.99 | $17.15 | $17.15 | 26,356,900 |
| 2023-11-30 | $16.50 | $16.60 | $15.87 | $16.02 | $16.02 | 14,720,300 |
| 2023-11-29 | $16.69 | $17.12 | $16.50 | $16.57 | $16.57 | 13,807,700 |
| 2023-11-28 | $16.76 | $17.00 | $16.26 | $16.78 | $16.78 | 16,028,270 |
| 2023-11-27 | $16.66 | $17.47 | $16.60 | $16.76 | $16.76 | 16,565,950 |
| 2023-11-24 | $17.50 | $17.57 | $16.46 | $16.59 | $16.59 | 18,382,300 |
| 2023-11-23 | $16.86 | $17.46 | $16.57 | $17.31 | $17.31 | 20,938,860 |
| 2023-11-22 | $17.20 | $17.80 | $16.95 | $16.97 | $16.97 | 23,043,000 |
| 2023-11-21 | $17.22 | $17.68 | $16.98 | $17.15 | $17.15 | 17,034,200 |
| 2023-11-20 | $17.01 | $17.57 | $16.99 | $17.37 | $17.37 | 20,302,200 |
| 2023-11-17 | $17.10 | $17.46 | $16.80 | $17.13 | $17.13 | 15,956,400 |
| 2023-11-16 | $16.78 | $17.59 | $16.61 | $17.05 | $17.05 | 24,783,100 |
| 2023-11-15 | $17.46 | $17.85 | $16.95 | $17.08 | $17.08 | 29,434,300 |
| 2023-11-14 | $17.43 | $17.90 | $16.89 | $17.40 | $17.40 | 38,059,410 |
| 2023-11-13 | $16.43 | $17.06 | $16.30 | $16.85 | $16.85 | 22,610,100 |
| 2023-11-10 | $16.70 | $16.83 | $16.10 | $16.14 | $16.14 | 28,948,000 |
| 2023-11-09 | $16.35 | $17.55 | $16.08 | $17.20 | $17.20 | 48,134,090 |
| 2023-11-08 | $16.46 | $16.80 | $16.12 | $16.33 | $16.33 | 31,795,890 |
| 2023-11-07 | $15.77 | $16.86 | $15.54 | $16.58 | $16.58 | 36,017,990 |
| 2023-11-06 | $15.18 | $15.84 | $15.18 | $15.83 | $15.83 | 20,791,580 |
| 2023-11-03 | $14.81 | $15.62 | $14.81 | $15.30 | $15.30 | 18,295,300 |
| 2023-11-02 | $15.21 | $15.75 | $15.10 | $15.15 | $15.15 | 17,946,110 |
| 2023-11-01 | $15.73 | $16.17 | $15.07 | $15.13 | $15.13 | 20,990,000 |
| 2023-10-31 | $16.10 | $16.58 | $15.67 | $15.95 | $15.95 | 30,052,100 |
| 2023-10-30 | $14.59 | $16.03 | $14.55 | $15.86 | $15.86 | 27,675,990 |
| 2023-10-27 | $14.04 | $15.13 | $13.70 | $14.93 | $14.93 | 19,891,500 |
| 2023-10-26 | $14.00 | $14.29 | $13.92 | $14.16 | $14.16 | 7,495,600 |
| 2023-10-25 | $13.94 | $14.50 | $13.82 | $14.16 | $14.16 | 11,403,200 |
| 2023-10-24 | $13.70 | $14.07 | $13.49 | $13.79 | $13.79 | 8,454,600 |
| 2023-10-23 | $14.15 | $14.17 | $13.47 | $13.55 | $13.55 | 9,026,790 |
| 2023-10-20 | $14.52 | $14.73 | $14.10 | $14.12 | $14.12 | 9,694,720 |
| 2023-10-19 | $14.60 | $15.04 | $14.60 | $14.63 | $14.63 | 7,660,900 |
| 2023-10-18 | $15.14 | $15.15 | $14.53 | $14.80 | $14.80 | 9,332,700 |
| 2023-10-17 | $15.16 | $15.35 | $14.94 | $15.25 | $15.25 | 8,740,630 |
| 2023-10-16 | $15.35 | $15.60 | $14.97 | $15.16 | $15.16 | 9,778,900 |
| 2023-10-13 | $15.45 | $15.75 | $15.38 | $15.44 | $15.44 | 9,471,090 |
| 2023-10-12 | $16.26 | $16.38 | $15.60 | $15.66 | $15.66 | 14,861,400 |
| 2023-10-11 | $16.40 | $16.46 | $16.11 | $16.17 | $16.17 | 12,142,100 |
| 2023-10-10 | $16.09 | $16.59 | $16.01 | $16.52 | $16.52 | 16,506,100 |
| 2023-10-09 | $15.88 | $16.20 | $15.50 | $16.06 | $16.06 | 11,240,620 |
| 2023-09-28 | $15.81 | $16.15 | $15.80 | $15.96 | $15.96 | 8,358,000 |
| 2023-09-27 | $16.19 | $16.19 | $15.78 | $15.81 | $15.81 | 10,412,800 |
| 2023-09-26 | $15.61 | $16.12 | $15.59 | $15.95 | $15.95 | 12,842,800 |
| 2023-09-25 | $15.85 | $15.87 | $15.50 | $15.75 | $15.75 | 9,458,200 |
| 2023-09-22 | $14.81 | $15.93 | $14.81 | $15.87 | $15.87 | 18,624,600 |
| 2023-09-21 | $15.20 | $15.42 | $14.86 | $14.94 | $14.94 | 14,242,100 |
| 2023-09-20 | $16.09 | $16.32 | $15.30 | $15.37 | $15.37 | 11,472,040 |
| 2023-09-19 | $16.00 | $16.53 | $15.88 | $16.06 | $16.06 | 12,643,240 |
| 2023-09-18 | $15.78 | $16.17 | $15.61 | $16.05 | $16.05 | 9,106,840 |
| 2023-09-15 | $15.98 | $16.26 | $15.74 | $15.94 | $15.94 | 9,547,800 |
| 2023-09-14 | $16.46 | $16.48 | $15.77 | $15.87 | $15.87 | 15,801,560 |
| 2023-09-13 | $16.28 | $16.54 | $16.00 | $16.46 | $16.46 | 16,562,500 |
| 2023-09-12 | $16.80 | $16.80 | $16.30 | $16.33 | $16.33 | 16,982,700 |
| 2023-09-11 | $16.98 | $17.17 | $16.28 | $16.75 | $16.75 | 21,204,500 |
| 2023-09-08 | $17.26 | $17.26 | $16.10 | $16.85 | $16.85 | 30,428,500 |
| 2023-09-07 | $17.30 | $18.25 | $17.05 | $17.68 | $17.68 | 27,646,200 |
| 2023-09-06 | $17.57 | $17.84 | $17.15 | $17.48 | $17.48 | 25,306,020 |
| 2023-09-05 | $18.82 | $18.83 | $17.49 | $17.64 | $17.64 | 42,557,440 |
| 2023-09-04 | $18.18 | $19.48 | $17.76 | $19.13 | $19.13 | 52,452,530 |
| 2023-09-01 | $18.01 | $18.47 | $17.60 | $18.05 | $18.05 | 34,779,580 |
| 2023-08-31 | $18.00 | $18.16 | $17.50 | $17.98 | $17.98 | 36,766,190 |
| 2023-08-30 | $16.43 | $18.78 | $16.23 | $18.35 | $18.35 | 56,540,820 |
| 2023-08-29 | $15.12 | $16.58 | $15.12 | $16.43 | $16.43 | 34,975,660 |
| 2023-08-28 | $17.75 | $17.75 | $15.15 | $15.40 | $15.40 | 46,500,860 |
| 2023-08-25 | $17.15 | $17.84 | $16.28 | $16.50 | $16.50 | 36,555,800 |
| 2023-08-24 | $18.00 | $18.20 | $16.90 | $17.10 | $17.10 | 38,106,900 |
| 2023-08-23 | $17.06 | $18.28 | $16.87 | $17.53 | $17.53 | 56,049,290 |
| 2023-08-22 | $15.65 | $17.48 | $15.36 | $17.25 | $17.25 | 56,125,690 |
| 2023-08-21 | $14.48 | $15.58 | $14.43 | $14.91 | $14.91 | 21,939,580 |
| 2023-08-18 | $14.90 | $15.24 | $14.41 | $14.43 | $14.43 | 13,209,900 |
| 2023-08-17 | $15.27 | $15.52 | $14.65 | $15.09 | $15.09 | 14,341,300 |
| 2023-08-16 | $15.98 | $16.04 | $15.21 | $15.36 | $15.36 | 13,953,700 |
| 2023-08-15 | $16.40 | $16.55 | $15.56 | $15.82 | $15.82 | 17,769,240 |
| 2023-08-14 | $15.35 | $16.79 | $15.26 | $16.68 | $16.68 | 18,274,690 |
| 2023-08-11 | $16.14 | $16.21 | $15.40 | $15.44 | $15.44 | 8,361,870 |
| 2023-08-10 | $16.28 | $16.37 | $15.93 | $16.05 | $16.05 | 7,603,100 |
| 2023-08-09 | $16.50 | $16.82 | $16.13 | $16.27 | $16.27 | 8,682,200 |
| 2023-08-08 | $16.63 | $16.80 | $16.38 | $16.54 | $16.54 | 9,780,120 |
| 2023-08-07 | $16.22 | $17.15 | $16.22 | $16.75 | $16.75 | 18,456,990 |
| 2023-08-04 | $15.44 | $16.32 | $15.42 | $16.22 | $16.22 | 17,225,320 |
| 2023-08-03 | $15.50 | $16.00 | $15.36 | $15.44 | $15.44 | 10,255,400 |
| 2023-08-02 | $15.25 | $15.60 | $15.00 | $15.52 | $15.52 | 8,574,800 |
| 2023-08-01 | $15.53 | $15.59 | $15.12 | $15.33 | $15.33 | 7,472,300 |
| 2023-07-31 | $15.17 | $15.85 | $15.01 | $15.59 | $15.59 | 8,125,130 |
| 2023-07-28 | $15.24 | $15.54 | $14.94 | $15.28 | $15.28 | 8,275,300 |
| 2023-07-27 | $15.69 | $15.75 | $15.21 | $15.31 | $15.31 | 8,173,600 |
| 2023-07-26 | $16.25 | $16.36 | $15.57 | $15.64 | $15.64 | 7,744,800 |
| 2023-07-25 | $15.90 | $16.44 | $15.81 | $16.21 | $16.21 | 11,494,010 |
| 2023-07-24 | $15.45 | $16.12 | $15.40 | $15.66 | $15.66 | 5,988,600 |
| 2023-07-21 | $15.73 | $15.96 | $15.51 | $15.61 | $15.61 | 6,574,240 |
| 2023-07-20 | $16.28 | $16.48 | $15.84 | $15.89 | $15.89 | 8,016,790 |
| 2023-07-19 | $16.71 | $16.82 | $16.29 | $16.35 | $16.35 | 6,250,400 |
| 2023-07-18 | $16.89 | $17.20 | $16.51 | $16.52 | $16.52 | 10,358,200 |
| 2023-07-17 | $16.89 | $17.50 | $16.87 | $17.08 | $17.08 | 20,375,900 |
| 2023-07-14 | $16.16 | $17.00 | $16.16 | $16.74 | $16.74 | 17,929,300 |
| 2023-07-13 | $15.50 | $16.30 | $15.41 | $16.15 | $16.15 | 13,434,780 |
| 2023-07-12 | $16.08 | $16.24 | $15.49 | $15.55 | $15.55 | 11,808,800 |
| 2023-07-11 | $15.75 | $16.23 | $15.67 | $16.15 | $16.15 | 9,805,600 |
| 2023-07-10 | $15.88 | $15.93 | $15.60 | $15.70 | $15.65 | 7,276,770 |
| 2023-07-07 | $16.08 | $16.09 | $15.41 | $15.79 | $15.74 | 10,152,400 |
| 2023-07-06 | $16.15 | $16.41 | $16.00 | $16.09 | $16.04 | 8,245,310 |
| 2023-07-05 | $16.18 | $16.62 | $15.99 | $16.05 | $16.00 | 8,541,900 |
| 2023-07-04 | $16.35 | $16.45 | $16.10 | $16.18 | $16.13 | 8,505,030 |
| 2023-07-03 | $16.93 | $16.93 | $15.61 | $16.30 | $16.25 | 16,677,900 |
| 2023-06-30 | $16.53 | $16.93 | $16.30 | $16.76 | $16.71 | 9,587,700 |
| 2023-06-29 | $16.66 | $16.94 | $16.40 | $16.56 | $16.51 | 11,140,600 |
| 2023-06-28 | $17.35 | $17.35 | $16.12 | $16.70 | $16.65 | 13,936,000 |
| 2023-06-27 | $16.81 | $17.58 | $16.80 | $17.35 | $17.30 | 11,007,530 |
| 2023-06-26 | $18.13 | $18.28 | $16.71 | $16.81 | $16.76 | 23,522,870 |
| 2023-06-21 | $19.37 | $19.64 | $18.30 | $18.38 | $18.32 | 16,725,480 |
| 2023-06-20 | $19.88 | $19.89 | $19.13 | $19.46 | $19.40 | 22,053,500 |
| 2023-06-19 | $19.19 | $20.20 | $19.13 | $20.07 | $20.01 | 26,434,890 |
| 2023-06-16 | $18.77 | $19.45 | $18.37 | $19.03 | $18.97 | 19,567,770 |
| 2023-06-15 | $19.75 | $19.88 | $18.80 | $18.91 | $18.85 | 21,450,280 |
| 2023-06-14 | $19.77 | $20.30 | $19.55 | $19.77 | $19.71 | 18,268,100 |
| 2023-06-13 | $19.83 | $20.69 | $19.60 | $20.04 | $19.98 | 27,520,900 |
| 2023-06-12 | $19.65 | $20.93 | $19.48 | $19.83 | $19.77 | 35,854,070 |
| 2023-06-09 | $18.37 | $19.65 | $18.15 | $19.60 | $19.54 | 28,463,400 |
| 2023-06-08 | $18.75 | $18.80 | $17.93 | $18.28 | $18.22 | 14,703,800 |
| 2023-06-07 | $18.23 | $18.77 | $17.85 | $18.63 | $18.57 | 16,780,100 |
| 2023-06-06 | $18.48 | $19.14 | $18.10 | $18.19 | $18.13 | 17,578,490 |
| 2023-06-05 | $18.15 | $18.69 | $18.06 | $18.60 | $18.54 | 13,152,780 |
| 2023-06-02 | $19.30 | $19.37 | $18.24 | $18.31 | $18.25 | 15,880,090 |
| 2023-06-01 | $18.07 | $19.17 | $18.04 | $18.75 | $18.69 | 22,902,080 |
| 2023-05-31 | $17.83 | $18.73 | $17.79 | $18.35 | $18.29 | 22,587,980 |
| 2023-05-30 | $17.33 | $17.91 | $16.65 | $17.83 | $17.77 | 17,769,030 |
| 2023-05-29 | $17.07 | $17.50 | $17.07 | $17.33 | $17.28 | 12,365,730 |
| 2023-05-26 | $16.30 | $17.26 | $16.24 | $17.16 | $17.11 | 16,476,920 |
| 2023-05-25 | $16.34 | $16.60 | $15.91 | $16.30 | $16.25 | 10,830,590 |
| 2023-05-24 | $16.54 | $16.68 | $16.15 | $16.40 | $16.35 | 9,156,950 |
| 2023-05-23 | $16.94 | $16.98 | $16.35 | $16.42 | $16.37 | 12,275,100 |
| 2023-05-22 | $17.46 | $17.46 | $16.68 | $17.00 | $16.95 | 12,132,840 |
| 2023-05-19 | $17.61 | $17.97 | $17.30 | $17.36 | $17.31 | 12,717,540 |
| 2023-05-18 | $16.89 | $17.89 | $16.63 | $17.79 | $17.74 | 20,719,980 |
| 2023-05-17 | $16.82 | $17.36 | $16.47 | $16.87 | $16.82 | 15,612,590 |
| 2023-05-16 | $17.85 | $17.95 | $16.66 | $16.80 | $16.75 | 21,433,420 |
| 2023-05-15 | $18.16 | $18.29 | $17.28 | $17.71 | $17.66 | 16,988,290 |
| 2023-05-12 | $18.30 | $18.99 | $18.02 | $18.19 | $18.13 | 14,019,680 |
| 2023-05-11 | $19.40 | $20.12 | $18.44 | $18.54 | $18.48 | 24,406,310 |
| 2023-05-10 | $19.02 | $20.39 | $18.95 | $19.60 | $19.54 | 23,354,240 |
| 2023-05-09 | $20.32 | $21.15 | $18.98 | $19.02 | $18.96 | 35,046,740 |
| 2023-05-08 | $19.29 | $20.99 | $18.95 | $20.72 | $20.66 | 41,695,670 |
| 2023-05-05 | $21.66 | $22.20 | $18.95 | $20.18 | $20.12 | 57,845,110 |
| 2023-05-04 | $19.50 | $20.60 | $17.86 | $20.50 | $20.44 | 33,660,000 |
| 2023-05-03 | $19.26 | $19.26 | $19.26 | $19.26 | $19.20 | 0 |
| 2023-05-02 | $19.26 | $19.26 | $19.26 | $19.26 | $19.20 | 0 |
| 2023-04-28 | $18.51 | $19.70 | $18.49 | $19.26 | $19.20 | 22,783,000 |
| 2023-04-27 | $18.40 | $19.05 | $17.86 | $18.33 | $18.27 | 21,974,020 |
| 2023-04-26 | $18.86 | $19.32 | $16.90 | $19.02 | $18.96 | 48,908,210 |
| 2023-04-25 | $20.21 | $20.52 | $19.00 | $19.20 | $19.14 | 33,951,900 |
| 2023-04-24 | $20.21 | $20.85 | $19.55 | $20.20 | $20.14 | 32,243,500 |
| 2023-04-21 | $22.79 | $22.86 | $20.35 | $20.35 | $20.29 | 39,782,490 |
| 2023-04-20 | $21.94 | $23.25 | $21.30 | $23.14 | $23.07 | 48,955,300 |
| 2023-04-19 | $22.16 | $22.76 | $20.89 | $21.20 | $21.13 | 43,079,290 |
| 2023-04-18 | $22.15 | $22.67 | $21.59 | $22.50 | $22.43 | 31,289,250 |
| 2023-04-17 | $22.91 | $23.10 | $21.50 | $22.13 | $22.06 | 36,109,090 |
| 2023-04-14 | $24.43 | $24.97 | $22.38 | $22.89 | $22.82 | 47,082,360 |
| 2023-04-13 | $25.76 | $27.28 | $23.44 | $24.37 | $24.29 | 53,274,500 |
| 2023-04-12 | $25.00 | $27.13 | $24.30 | $26.52 | $26.44 | 48,083,880 |
| 2023-04-11 | $22.11 | $26.22 | $21.77 | $25.54 | $25.46 | 57,160,870 |
| 2023-04-10 | $23.30 | $25.40 | $21.50 | $22.10 | $22.03 | 49,620,700 |
| 2023-04-07 | $20.32 | $22.99 | $19.80 | $22.80 | $22.73 | 38,510,560 |
| 2023-04-06 | $20.80 | $21.37 | $20.11 | $20.53 | $20.47 | 34,479,810 |
| 2023-04-05 | $20.57 | $20.57 | $20.57 | $20.57 | $20.51 | 0 |
| 2023-04-04 | $19.40 | $20.88 | $19.13 | $20.57 | $20.51 | 42,848,850 |
| 2023-04-03 | $18.40 | $19.92 | $18.39 | $19.86 | $19.80 | 37,587,050 |
| 2023-03-31 | $18.35 | $18.76 | $17.61 | $18.50 | $18.44 | 33,000,400 |
| 2023-03-30 | $18.30 | $20.33 | $18.15 | $18.90 | $18.84 | 52,934,190 |
| 2023-03-29 | $17.12 | $19.30 | $16.81 | $18.29 | $18.23 | 33,530,160 |
| 2023-03-28 | $17.46 | $17.88 | $16.80 | $17.48 | $17.43 | 22,071,440 |
| 2023-03-27 | $17.83 | $18.15 | $16.99 | $17.46 | $17.41 | 24,055,940 |
| 2023-03-24 | $16.93 | $18.10 | $16.50 | $17.70 | $17.65 | 29,458,800 |
| 2023-03-23 | $16.80 | $17.33 | $16.25 | $17.11 | $17.06 | 25,340,340 |
| 2023-03-22 | $16.46 | $17.16 | $16.25 | $16.85 | $16.80 | 24,753,720 |
| 2023-03-21 | $16.50 | $16.70 | $15.97 | $16.40 | $16.35 | 18,526,800 |
| 2023-03-20 | $17.10 | $17.35 | $16.35 | $16.47 | $16.42 | 26,415,380 |
| 2023-03-17 | $15.31 | $17.33 | $15.31 | $16.70 | $16.65 | 44,258,540 |
| 2023-03-16 | $14.75 | $15.59 | $14.59 | $15.00 | $14.95 | 22,113,130 |
| 2023-03-15 | $15.60 | $15.82 | $14.76 | $14.90 | $14.85 | 22,962,030 |
| 2023-03-14 | $15.28 | $16.30 | $15.21 | $15.41 | $15.36 | 30,207,550 |
| 2023-03-13 | $14.80 | $15.68 | $14.38 | $15.52 | $15.47 | 27,173,500 |
| 2023-03-10 | $14.50 | $15.64 | $14.49 | $14.83 | $14.78 | 25,127,480 |
| 2023-03-09 | $14.77 | $14.95 | $14.38 | $14.78 | $14.73 | 15,918,700 |
| 2023-03-08 | $14.17 | $15.25 | $14.09 | $14.89 | $14.84 | 31,628,930 |
| 2023-03-07 | $14.45 | $14.93 | $14.03 | $14.03 | $13.99 | 18,468,100 |
| 2023-03-06 | $15.11 | $15.18 | $14.15 | $14.29 | $14.25 | 22,199,480 |
| 2023-03-03 | $14.91 | $15.44 | $14.60 | $14.95 | $14.90 | 28,074,680 |
| 2023-03-02 | $14.15 | $15.23 | $14.03 | $15.14 | $15.09 | 35,302,500 |
| 2023-03-01 | $13.28 | $14.49 | $13.22 | $14.26 | $14.22 | 28,666,420 |
| 2023-02-28 | $13.06 | $13.53 | $13.06 | $13.40 | $13.36 | 17,581,700 |
| 2023-02-27 | $13.22 | $13.32 | $12.88 | $12.89 | $12.85 | 9,955,500 |
| 2023-02-24 | $12.97 | $13.43 | $12.90 | $13.18 | $13.18 | 15,476,500 |
| 2023-02-23 | $13.68 | $13.73 | $12.88 | $12.91 | $12.91 | 24,151,810 |
| 2023-02-22 | $13.80 | $13.86 | $13.41 | $13.75 | $13.75 | 13,591,160 |
| 2023-02-21 | $14.40 | $14.70 | $13.87 | $14.03 | $14.03 | 25,787,100 |
| 2023-02-20 | $13.79 | $14.79 | $13.54 | $14.64 | $14.64 | 36,136,990 |
| 2023-02-17 | $13.80 | $13.96 | $13.16 | $13.66 | $13.66 | 25,564,100 |
| 2023-02-16 | $13.79 | $14.37 | $13.51 | $13.83 | $13.83 | 37,395,400 |
| 2023-02-15 | $13.01 | $14.00 | $12.96 | $13.85 | $13.85 | 29,701,200 |
| 2023-02-14 | $12.99 | $13.18 | $12.92 | $13.04 | $13.04 | 13,799,500 |
| 2023-02-13 | $13.07 | $13.24 | $12.70 | $13.02 | $13.02 | 20,324,490 |
| 2023-02-10 | $13.07 | $13.97 | $12.99 | $13.02 | $13.02 | 35,097,720 |
| 2023-02-09 | $12.70 | $13.15 | $12.48 | $13.13 | $13.13 | 24,457,840 |
| 2023-02-08 | $13.13 | $13.28 | $12.60 | $12.75 | $12.75 | 22,014,940 |
| 2023-02-07 | $12.83 | $13.69 | $12.47 | $13.32 | $13.32 | 35,592,240 |
| 2023-02-06 | $12.29 | $12.79 | $12.25 | $12.69 | $12.69 | 20,971,200 |
| 2023-02-03 | $12.11 | $12.46 | $12.00 | $12.41 | $12.41 | 12,734,010 |
| 2023-02-02 | $12.28 | $12.65 | $12.01 | $12.11 | $12.11 | 21,113,960 |
| 2023-02-01 | $11.54 | $12.45 | $11.52 | $12.23 | $12.23 | 23,135,700 |
| 2023-01-31 | $11.49 | $11.58 | $11.34 | $11.56 | $11.56 | 7,638,100 |
| 2023-01-30 | $11.47 | $11.61 | $11.31 | $11.51 | $11.51 | 12,377,700 |
| 2023-01-20 | $11.25 | $11.58 | $11.20 | $11.47 | $11.47 | 10,710,630 |
| 2023-01-19 | $10.80 | $11.48 | $10.76 | $11.39 | $11.39 | 17,559,440 |
| 2023-01-18 | $10.78 | $10.93 | $10.69 | $10.82 | $10.82 | 4,819,300 |
| 2023-01-17 | $11.05 | $11.09 | $10.74 | $10.75 | $10.75 | 6,048,640 |
| 2023-01-16 | $10.90 | $11.17 | $10.85 | $11.04 | $11.04 | 7,042,780 |
| 2023-01-13 | $10.92 | $10.93 | $10.75 | $10.83 | $10.83 | 4,063,300 |
| 2023-01-12 | $10.86 | $11.01 | $10.70 | $10.86 | $10.86 | 5,145,800 |
| 2023-01-11 | $11.13 | $11.24 | $10.88 | $10.88 | $10.88 | 6,559,640 |
| 2023-01-10 | $11.07 | $11.33 | $10.96 | $11.16 | $11.16 | 8,040,900 |
| 2023-01-09 | $11.11 | $11.27 | $11.02 | $11.09 | $11.09 | 6,076,900 |
| 2023-01-06 | $11.30 | $11.30 | $11.05 | $11.10 | $11.10 | 8,166,600 |
| 2023-01-05 | $11.42 | $11.45 | $11.14 | $11.29 | $11.29 | 9,170,900 |
| 2023-01-04 | $11.18 | $11.61 | $11.07 | $11.30 | $11.30 | 16,967,760 |
| 2023-01-03 | $10.45 | $11.15 | $10.42 | $11.14 | $11.14 | 15,669,780 |
| 2023-01-02 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2022-12-30 | $10.38 | $10.65 | $10.37 | $10.50 | $10.50 | 7,713,000 |
| 2022-12-29 | $10.70 | $10.70 | $10.32 | $10.40 | $10.40 | 11,285,400 |
| 2022-12-28 | $10.89 | $10.89 | $10.43 | $10.50 | $10.50 | 12,761,240 |
| 2022-12-27 | $11.20 | $11.22 | $10.79 | $10.88 | $10.88 | 13,827,910 |
| 2022-12-26 | $11.10 | $11.39 | $10.99 | $11.24 | $11.24 | 10,337,070 |
| 2022-12-23 | $11.00 | $11.31 | $10.79 | $11.18 | $11.18 | 13,690,030 |
| 2022-12-22 | $11.00 | $11.22 | $10.74 | $10.77 | $10.77 | 12,188,350 |
| 2022-12-21 | $10.96 | $11.42 | $10.86 | $11.03 | $11.03 | 12,356,680 |
| 2022-12-20 | $12.14 | $12.34 | $11.10 | $11.12 | $11.12 | 27,042,450 |
| 2022-12-19 | $12.05 | $12.08 | $11.58 | $11.67 | $11.67 | 10,547,220 |
| 2022-12-16 | $12.28 | $12.40 | $11.88 | $11.93 | $11.93 | 20,766,100 |
| 2022-12-15 | $11.48 | $13.13 | $11.39 | $12.59 | $12.59 | 38,224,030 |
| 2022-12-14 | $11.40 | $11.85 | $11.34 | $11.40 | $11.40 | 12,132,320 |
| 2022-12-13 | $11.51 | $11.86 | $11.37 | $11.40 | $11.40 | 9,871,400 |
| 2022-12-12 | $11.60 | $12.02 | $11.37 | $11.67 | $11.67 | 23,499,710 |
| 2022-12-09 | $11.45 | $11.52 | $11.12 | $11.30 | $11.30 | 9,610,720 |
| 2022-12-08 | $11.81 | $11.98 | $11.20 | $11.39 | $11.39 | 21,855,420 |
| 2022-12-07 | $11.94 | $12.28 | $11.77 | $12.04 | $12.04 | 12,610,950 |
| 2022-12-06 | $12.32 | $12.47 | $11.85 | $11.92 | $11.92 | 15,026,790 |
| 2022-12-05 | $12.50 | $12.79 | $12.05 | $12.40 | $12.40 | 28,903,930 |
| 2022-12-01 | $10.60 | $11.99 | $10.58 | $11.73 | $11.73 | 36,089,200 |
| 2022-11-30 | $10.70 | $10.79 | $10.47 | $10.55 | $10.55 | 5,933,700 |
| 2022-11-29 | $10.21 | $10.70 | $10.21 | $10.70 | $10.70 | 10,513,020 |
| 2022-11-28 | $10.31 | $10.43 | $10.14 | $10.18 | $10.18 | 7,469,950 |
| 2022-11-25 | $10.60 | $10.76 | $10.50 | $10.51 | $10.51 | 5,879,100 |
| 2022-11-24 | $10.61 | $11.17 | $10.55 | $10.70 | $10.70 | 8,664,900 |
| 2022-11-23 | $11.30 | $11.37 | $10.37 | $10.75 | $10.75 | 17,001,090 |
| 2022-11-22 | $10.85 | $11.36 | $10.75 | $11.18 | $11.18 | 12,161,320 |
| 2022-11-21 | $10.89 | $11.04 | $10.71 | $10.92 | $10.92 | 6,318,240 |
| 2022-11-18 | $11.15 | $11.26 | $10.95 | $10.98 | $10.98 | 9,776,860 |
| 2022-11-17 | $11.20 | $11.27 | $10.80 | $11.14 | $11.14 | 12,571,060 |
| 2022-11-16 | $10.82 | $11.08 | $10.82 | $11.01 | $11.01 | 10,438,600 |
| 2022-11-15 | $10.58 | $10.85 | $10.56 | $10.78 | $10.78 | 6,900,300 |
| 2022-11-14 | $10.64 | $10.80 | $10.51 | $10.65 | $10.65 | 5,622,500 |
| 2022-11-11 | $11.11 | $11.15 | $10.62 | $10.64 | $10.64 | 10,795,320 |
| 2022-11-10 | $10.59 | $10.94 | $10.56 | $10.83 | $10.83 | 9,975,150 |
| 2022-11-09 | $10.84 | $10.89 | $10.61 | $10.68 | $10.68 | 12,986,640 |
| 2022-11-08 | $10.67 | $11.14 | $10.55 | $11.05 | $11.05 | 17,064,150 |
| 2022-11-07 | $10.55 | $10.87 | $10.50 | $10.65 | $10.65 | 9,870,870 |
| 2022-11-04 | $10.33 | $10.60 | $10.33 | $10.57 | $10.57 | 5,708,680 |
| 2022-11-03 | $10.43 | $10.51 | $10.26 | $10.48 | $10.48 | 4,931,680 |
| 2022-11-02 | $10.48 | $10.65 | $10.41 | $10.53 | $10.53 | 5,890,490 |
| 2022-11-01 | $10.42 | $10.51 | $10.31 | $10.48 | $10.48 | 5,457,300 |
| 2022-10-31 | $10.08 | $10.51 | $10.00 | $10.40 | $10.40 | 7,872,300 |
| 2022-10-28 | $10.25 | $10.30 | $9.83 | $9.89 | $9.89 | 6,778,330 |
| 2022-10-27 | $10.24 | $10.52 | $10.24 | $10.41 | $10.41 | 4,702,730 |
| 2022-10-26 | $9.87 | $10.35 | $9.83 | $10.31 | $10.31 | 5,883,010 |
| 2022-10-25 | $9.96 | $10.01 | $9.65 | $9.80 | $9.80 | 3,063,080 |
| 2022-10-24 | $10.16 | $10.35 | $9.86 | $9.94 | $9.94 | 4,555,990 |
| 2022-10-21 | $10.19 | $10.27 | $10.04 | $10.16 | $10.16 | 3,709,500 |
| 2022-10-20 | $10.15 | $10.37 | $10.10 | $10.22 | $10.22 | 4,108,200 |
| 2022-10-19 | $10.17 | $10.29 | $10.00 | $10.19 | $10.19 | 4,430,710 |
| 2022-10-18 | $10.25 | $10.30 | $10.08 | $10.16 | $10.16 | 3,969,500 |
| 2022-10-17 | $9.93 | $10.26 | $9.91 | $10.23 | $10.23 | 5,178,210 |
| 2022-10-14 | $9.89 | $10.05 | $9.88 | $9.99 | $9.99 | 4,562,790 |
| 2022-10-13 | $9.74 | $9.98 | $9.68 | $9.89 | $9.89 | 4,588,860 |
| 2022-10-12 | $9.47 | $9.78 | $9.43 | $9.76 | $9.76 | 4,305,670 |
| 2022-10-11 | $9.37 | $9.54 | $9.21 | $9.50 | $9.50 | 3,993,950 |
| 2022-10-10 | $9.57 | $9.63 | $9.28 | $9.30 | $9.30 | 3,689,880 |
| 2022-09-30 | $9.42 | $9.65 | $9.40 | $9.51 | $9.51 | 3,681,430 |
| 2022-09-29 | $9.64 | $9.73 | $9.38 | $9.42 | $9.42 | 4,880,100 |
| 2022-09-28 | $9.69 | $9.79 | $9.52 | $9.52 | $9.52 | 4,458,720 |
| 2022-09-27 | $9.55 | $9.77 | $9.52 | $9.77 | $9.77 | 4,785,730 |
| 2022-09-26 | $9.80 | $9.80 | $9.53 | $9.56 | $9.56 | 4,599,100 |
| 2022-09-23 | $10.15 | $10.20 | $9.81 | $9.85 | $9.85 | 5,819,270 |
| 2022-09-22 | $10.18 | $10.38 | $10.15 | $10.15 | $10.15 | 3,784,970 |
| 2022-09-21 | $10.06 | $10.31 | $9.89 | $10.28 | $10.28 | 5,249,080 |
| 2022-09-20 | $10.17 | $10.33 | $10.09 | $10.18 | $10.18 | 3,717,960 |
| 2022-09-19 | $10.32 | $10.33 | $10.01 | $10.12 | $10.12 | 4,800,000 |
| 2022-09-16 | $10.53 | $10.69 | $10.31 | $10.42 | $10.42 | 5,163,700 |
| 2022-09-15 | $10.78 | $10.88 | $10.46 | $10.57 | $10.57 | 6,342,520 |
| 2022-09-14 | $10.71 | $10.82 | $10.66 | $10.81 | $10.81 | 5,035,990 |
| 2022-09-13 | $11.04 | $11.13 | $10.86 | $10.91 | $10.91 | 4,939,400 |
| 2022-09-12 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 0 |
| 2022-09-09 | $10.96 | $11.00 | $10.86 | $10.98 | $10.98 | 3,236,250 |
| 2022-09-08 | $11.14 | $11.16 | $10.95 | $10.96 | $10.96 | 4,482,450 |
| 2022-09-07 | $11.20 | $11.22 | $11.05 | $11.12 | $11.12 | 5,679,480 |
| 2022-09-06 | $11.26 | $11.30 | $11.14 | $11.23 | $11.23 | 5,025,050 |
| 2022-09-05 | $11.42 | $11.48 | $11.13 | $11.24 | $11.24 | 5,470,150 |
| 2022-09-02 | $11.17 | $11.42 | $11.14 | $11.39 | $11.39 | 6,194,220 |
| 2022-09-01 | $11.16 | $11.40 | $11.10 | $11.13 | $11.13 | 6,202,080 |
| 2022-08-31 | $11.28 | $11.44 | $11.08 | $11.12 | $11.12 | 6,033,700 |
| 2022-08-30 | $11.14 | $11.50 | $11.09 | $11.38 | $11.38 | 8,244,280 |
| 2022-08-29 | $11.04 | $11.16 | $10.83 | $11.11 | $11.11 | 6,246,100 |
| 2022-08-26 | $11.30 | $11.51 | $11.15 | $11.20 | $11.20 | 7,817,160 |
| 2022-08-25 | $11.65 | $11.71 | $11.26 | $11.39 | $11.39 | 6,731,800 |
| 2022-08-24 | $12.12 | $12.18 | $11.63 | $11.65 | $11.65 | 7,924,000 |
| 2022-08-23 | $12.16 | $12.26 | $11.96 | $12.04 | $12.04 | 5,187,810 |
| 2022-08-22 | $11.94 | $12.23 | $11.71 | $12.17 | $12.17 | 7,400,290 |
| 2022-08-19 | $11.97 | $12.45 | $11.91 | $11.91 | $11.91 | 12,256,470 |
| 2022-08-18 | $12.02 | $12.02 | $11.77 | $11.90 | $11.90 | 5,654,600 |
| 2022-08-17 | $12.08 | $12.08 | $11.89 | $12.06 | $12.06 | 4,924,400 |
| 2022-08-16 | $12.11 | $12.18 | $11.88 | $11.99 | $11.99 | 5,851,470 |
| 2022-08-15 | $12.26 | $12.28 | $12.00 | $12.07 | $12.07 | 6,208,700 |
| 2022-08-12 | $12.40 | $12.42 | $12.25 | $12.26 | $12.26 | 5,169,900 |
| 2022-08-11 | $12.27 | $12.44 | $12.17 | $12.31 | $12.31 | 7,602,800 |
| 2022-08-10 | $12.15 | $12.25 | $12.02 | $12.17 | $12.17 | 4,209,800 |
| 2022-08-09 | $12.21 | $12.36 | $12.05 | $12.13 | $12.13 | 5,428,100 |
| 2022-08-08 | $12.14 | $12.26 | $12.02 | $12.26 | $12.26 | 5,529,230 |
| 2022-08-05 | $12.02 | $12.16 | $11.94 | $12.14 | $12.14 | 6,200,200 |
| 2022-08-04 | $11.79 | $12.11 | $11.79 | $12.02 | $12.02 | 6,874,250 |
| 2022-08-03 | $11.64 | $11.98 | $11.62 | $11.66 | $11.66 | 9,368,680 |
| 2022-08-02 | $12.04 | $12.05 | $11.38 | $11.52 | $11.52 | 11,285,500 |
| 2022-08-01 | $11.99 | $12.45 | $11.89 | $12.21 | $12.21 | 9,494,200 |
| 2022-07-29 | $11.97 | $12.12 | $11.89 | $11.99 | $11.99 | 6,201,800 |
| 2022-07-28 | $12.01 | $12.20 | $11.93 | $11.96 | $11.96 | 6,274,300 |
| 2022-07-27 | $11.91 | $12.06 | $11.86 | $11.92 | $11.92 | 4,701,580 |
| 2022-07-26 | $11.78 | $11.93 | $11.68 | $11.90 | $11.90 | 4,913,440 |
| 2022-07-25 | $11.92 | $12.04 | $11.70 | $11.70 | $11.70 | 5,532,480 |
| 2022-07-22 | $11.93 | $12.06 | $11.74 | $11.81 | $11.81 | 7,366,930 |
| 2022-07-21 | $11.86 | $12.05 | $11.80 | $11.86 | $11.86 | 9,947,780 |
| 2022-07-20 | $11.72 | $11.92 | $11.57 | $11.84 | $11.84 | 10,392,420 |
| 2022-07-19 | $11.07 | $11.85 | $11.05 | $11.66 | $11.66 | 14,743,280 |
| 2022-07-18 | $10.78 | $11.07 | $10.75 | $11.05 | $11.05 | 6,621,000 |
| 2022-07-15 | $11.00 | $11.03 | $10.67 | $10.69 | $10.69 | 7,185,390 |
| 2022-07-14 | $11.03 | $11.13 | $10.95 | $11.06 | $11.06 | 4,170,480 |
| 2022-07-13 | $10.99 | $11.19 | $10.92 | $11.06 | $11.06 | 6,170,130 |
| 2022-07-12 | $11.14 | $11.18 | $10.88 | $10.90 | $10.90 | 7,138,820 |
| 2022-07-11 | $11.47 | $11.55 | $11.08 | $11.18 | $11.18 | 8,237,300 |
| 2022-07-08 | $11.24 | $11.86 | $11.22 | $11.49 | $11.44 | 11,647,720 |
| 2022-07-07 | $11.32 | $11.37 | $11.15 | $11.19 | $11.14 | 5,398,480 |
| 2022-07-06 | $11.40 | $11.57 | $11.16 | $11.23 | $11.18 | 6,846,300 |
| 2022-07-05 | $11.72 | $11.95 | $11.26 | $11.40 | $11.35 | 11,989,410 |
| 2022-07-04 | $11.86 | $11.86 | $11.51 | $11.73 | $11.68 | 10,284,170 |
| 2022-07-01 | $11.71 | $12.23 | $11.55 | $11.87 | $11.82 | 13,562,650 |
| 2022-06-30 | $11.64 | $11.79 | $11.57 | $11.64 | $11.59 | 6,850,740 |
| 2022-06-29 | $11.89 | $11.94 | $11.62 | $11.67 | $11.62 | 8,855,510 |
| 2022-06-28 | $11.75 | $11.94 | $11.48 | $11.93 | $11.88 | 7,897,320 |
| 2022-06-27 | $11.88 | $11.94 | $11.66 | $11.76 | $11.71 | 8,225,450 |
| 2022-06-24 | $11.67 | $11.97 | $11.63 | $11.79 | $11.74 | 7,961,530 |
| 2022-06-23 | $11.64 | $11.67 | $11.29 | $11.62 | $11.57 | 6,555,230 |
| 2022-06-22 | $12.02 | $12.05 | $11.48 | $11.51 | $11.46 | 9,965,000 |
| 2022-06-21 | $11.95 | $11.98 | $11.76 | $11.91 | $11.86 | 7,454,100 |
| 2022-06-20 | $11.80 | $11.96 | $11.75 | $11.95 | $11.90 | 5,726,000 |
| 2022-06-17 | $11.90 | $11.93 | $11.56 | $11.76 | $11.71 | 7,206,700 |
| 2022-06-16 | $11.64 | $12.07 | $11.55 | $11.93 | $11.88 | 10,795,600 |
| 2022-06-15 | $11.53 | $11.77 | $11.48 | $11.59 | $11.54 | 10,316,400 |
| 2022-06-14 | $11.61 | $11.61 | $11.00 | $11.39 | $11.34 | 8,541,200 |
| 2022-06-13 | $11.42 | $11.63 | $11.38 | $11.61 | $11.56 | 5,229,100 |
| 2022-06-10 | $11.32 | $11.51 | $11.26 | $11.48 | $11.43 | 4,846,200 |
| 2022-06-09 | $11.60 | $11.60 | $11.28 | $11.35 | $11.30 | 5,529,200 |
| 2022-06-08 | $11.66 | $11.82 | $11.41 | $11.61 | $11.56 | 7,200,800 |
| 2022-06-07 | $11.80 | $11.94 | $11.58 | $11.65 | $11.60 | 5,889,000 |
| 2022-06-06 | $11.53 | $11.83 | $11.50 | $11.77 | $11.72 | 8,127,250 |
| 2022-06-02 | $11.30 | $11.55 | $11.13 | $11.54 | $11.49 | 7,431,210 |
| 2022-06-01 | $11.38 | $11.51 | $11.25 | $11.32 | $11.27 | 6,337,200 |
| 2022-05-31 | $11.28 | $11.29 | $10.97 | $11.26 | $11.21 | 6,245,600 |
| 2022-05-30 | $11.36 | $11.45 | $11.15 | $11.26 | $11.21 | 4,652,400 |
| 2022-05-27 | $11.36 | $11.53 | $11.22 | $11.35 | $11.30 | 5,391,310 |
| 2022-05-26 | $11.37 | $11.46 | $11.11 | $11.28 | $11.23 | 5,071,650 |
| 2022-05-25 | $10.97 | $11.37 | $10.97 | $11.35 | $11.30 | 6,399,900 |
| 2022-05-24 | $11.72 | $11.77 | $10.96 | $10.97 | $10.92 | 8,175,500 |
| 2022-05-23 | $11.64 | $11.84 | $11.52 | $11.72 | $11.67 | 5,648,000 |
| 2022-05-20 | $11.45 | $11.64 | $11.44 | $11.54 | $11.49 | 5,885,300 |
| 2022-05-19 | $11.30 | $11.43 | $11.27 | $11.42 | $11.37 | 5,907,300 |
| 2022-05-18 | $11.58 | $11.78 | $11.48 | $11.48 | $11.43 | 8,520,800 |
| 2022-05-17 | $11.45 | $11.54 | $11.20 | $11.36 | $11.31 | 6,922,190 |
| 2022-05-16 | $11.50 | $11.98 | $11.27 | $11.54 | $11.49 | 10,840,540 |
| 2022-05-13 | $11.45 | $11.64 | $11.30 | $11.41 | $11.36 | 6,038,970 |
| 2022-05-12 | $11.15 | $11.65 | $11.14 | $11.44 | $11.39 | 10,029,900 |
| 2022-05-11 | $11.31 | $11.61 | $11.27 | $11.28 | $11.23 | 12,872,690 |
| 2022-05-10 | $11.02 | $11.68 | $10.93 | $11.41 | $11.36 | 12,880,590 |
| 2022-05-09 | $11.12 | $11.40 | $10.95 | $11.08 | $11.03 | 9,915,500 |
| 2022-05-06 | $10.66 | $11.13 | $10.60 | $10.81 | $10.76 | 7,604,190 |
| 2022-05-05 | $10.96 | $11.13 | $10.73 | $10.92 | $10.87 | 8,733,100 |
| 2022-05-04 | $10.99 | $10.99 | $10.99 | $10.99 | $10.94 | 0 |
| 2022-05-03 | $10.99 | $10.99 | $10.99 | $10.99 | $10.94 | 0 |
| 2022-04-29 | $10.37 | $11.11 | $10.25 | $10.99 | $10.94 | 12,635,200 |
| 2022-04-28 | $10.58 | $10.75 | $9.94 | $10.20 | $10.15 | 13,066,000 |
| 2022-04-27 | $10.33 | $10.85 | $10.20 | $10.80 | $10.75 | 12,390,140 |
| 2022-04-26 | $10.92 | $11.07 | $10.48 | $10.48 | $10.43 | 8,776,600 |
| 2022-04-25 | $11.91 | $11.94 | $10.80 | $10.80 | $10.75 | 12,111,700 |
| 2022-04-22 | $12.17 | $12.50 | $12.03 | $12.12 | $12.07 | 5,801,930 |
| 2022-04-21 | $12.70 | $12.88 | $12.20 | $12.30 | $12.25 | 7,051,200 |
| 2022-04-20 | $13.19 | $13.23 | $12.73 | $12.78 | $12.72 | 6,136,300 |
| 2022-04-19 | $12.86 | $13.10 | $12.77 | $12.88 | $12.82 | 5,353,800 |
| 2022-04-18 | $12.69 | $12.96 | $12.36 | $12.90 | $12.84 | 7,847,500 |
| 2022-04-15 | $12.93 | $12.93 | $12.53 | $12.67 | $12.61 | 7,731,000 |
| 2022-04-14 | $13.03 | $13.23 | $12.93 | $12.97 | $12.91 | 5,476,820 |
| 2022-04-13 | $13.14 | $13.25 | $12.87 | $12.90 | $12.84 | 6,376,900 |
| 2022-04-12 | $13.46 | $13.49 | $12.70 | $13.30 | $13.24 | 14,232,770 |
| 2022-04-11 | $13.89 | $14.14 | $13.53 | $13.70 | $13.64 | 7,016,280 |
| 2022-04-08 | $14.82 | $14.83 | $13.87 | $13.96 | $13.90 | 12,071,600 |
| 2022-04-07 | $15.14 | $15.24 | $14.75 | $14.77 | $14.70 | 8,481,200 |
| 2022-04-06 | $15.20 | $15.48 | $15.13 | $15.24 | $15.17 | 7,680,600 |
| 2022-04-05 | $15.19 | $15.19 | $15.19 | $15.19 | $15.12 | 0 |
| 2022-04-04 | $15.19 | $15.19 | $15.19 | $15.19 | $15.12 | 0 |
| 2022-04-01 | $15.08 | $15.20 | $14.82 | $15.19 | $15.12 | 6,833,900 |
| 2022-03-31 | $14.90 | $15.30 | $14.79 | $15.15 | $15.08 | 8,723,010 |
| 2022-03-30 | $14.69 | $14.91 | $14.58 | $14.90 | $14.83 | 7,262,500 |
| 2022-03-29 | $15.12 | $15.25 | $14.58 | $14.66 | $14.59 | 8,871,000 |
| 2022-03-28 | $14.90 | $15.30 | $14.80 | $15.13 | $15.06 | 8,870,900 |
| 2022-03-25 | $14.68 | $15.30 | $14.64 | $14.92 | $14.85 | 12,333,200 |
| 2022-03-24 | $14.75 | $14.75 | $14.38 | $14.50 | $14.44 | 10,349,830 |
| 2022-03-23 | $15.00 | $15.15 | $14.73 | $14.87 | $14.80 | 8,989,940 |
| 2022-03-22 | $15.02 | $15.15 | $14.75 | $14.98 | $14.91 | 8,472,940 |
| 2022-03-21 | $15.20 | $15.47 | $15.00 | $15.22 | $15.15 | 9,469,730 |
| 2022-03-18 | $14.78 | $15.52 | $14.70 | $15.25 | $15.18 | 11,271,510 |
| 2022-03-17 | $14.99 | $15.47 | $14.85 | $14.97 | $14.90 | 13,679,130 |
| 2022-03-16 | $14.61 | $14.95 | $14.00 | $14.86 | $14.79 | 11,364,540 |
| 2022-03-15 | $14.70 | $14.98 | $14.28 | $14.28 | $14.22 | 11,239,600 |
| 2022-03-14 | $15.40 | $15.55 | $14.80 | $14.81 | $14.74 | 9,242,500 |
| 2022-03-11 | $15.30 | $15.78 | $14.97 | $15.63 | $15.56 | 11,610,000 |
| 2022-03-10 | $16.06 | $16.16 | $15.65 | $15.66 | $15.59 | 12,706,300 |
| 2022-03-09 | $15.23 | $15.74 | $14.68 | $15.72 | $15.65 | 14,114,400 |
| 2022-03-08 | $15.94 | $16.17 | $15.21 | $15.23 | $15.16 | 13,650,700 |
| 2022-03-07 | $15.69 | $16.06 | $15.55 | $16.01 | $15.94 | 10,612,900 |
| 2022-03-04 | $16.13 | $16.31 | $15.76 | $15.81 | $15.74 | 13,242,300 |
| 2022-03-03 | $17.10 | $17.20 | $16.22 | $16.30 | $16.23 | 18,554,030 |
| 2022-03-02 | $16.80 | $17.44 | $16.49 | $17.12 | $17.04 | 16,856,070 |
| 2022-03-01 | $16.76 | $17.09 | $16.67 | $16.80 | $16.73 | 14,554,880 |
| 2022-02-28 | $16.63 | $17.00 | $15.88 | $16.98 | $16.90 | 21,768,380 |
| 2022-02-25 | $17.05 | $17.32 | $16.83 | $16.94 | $16.86 | 19,688,500 |
| 2022-02-24 | $17.68 | $18.44 | $16.50 | $16.92 | $16.84 | 39,799,210 |
| 2022-02-23 | $20.08 | $20.08 | $17.94 | $17.94 | $17.86 | 45,690,160 |
| 2022-02-22 | $18.12 | $19.17 | $17.78 | $19.10 | $19.01 | 48,038,510 |
| 2022-02-21 | $18.08 | $19.25 | $17.71 | $18.30 | $18.22 | 49,554,170 |
| 2022-02-18 | $16.52 | $17.57 | $16.48 | $17.57 | $17.49 | 32,020,700 |
| 2022-02-17 | $17.00 | $17.08 | $16.65 | $16.73 | $16.66 | 16,802,750 |
| 2022-02-16 | $17.18 | $17.37 | $16.85 | $17.22 | $17.14 | 20,042,310 |
| 2022-02-15 | $17.00 | $17.18 | $16.65 | $16.96 | $16.88 | 15,301,690 |
| 2022-02-14 | $16.80 | $17.44 | $16.52 | $17.17 | $17.09 | 23,120,360 |
| 2022-02-11 | $17.30 | $17.36 | $16.70 | $16.92 | $16.84 | 22,210,500 |
| 2022-02-10 | $16.74 | $17.60 | $16.56 | $17.16 | $17.08 | 27,304,820 |
| 2022-02-09 | $16.56 | $17.40 | $16.40 | $16.99 | $16.91 | 30,801,110 |
| 2022-02-08 | $16.21 | $16.65 | $16.09 | $16.55 | $16.48 | 34,496,500 |
| 2022-02-07 | $14.58 | $16.92 | $14.16 | $16.86 | $16.78 | 49,600,410 |
| 2022-02-04 | $14.10 | $14.10 | $14.10 | $14.10 | $14.04 | 0 |
| 2022-02-03 | $14.10 | $14.10 | $14.10 | $14.10 | $14.04 | 0 |
| 2022-02-02 | $14.10 | $14.10 | $14.10 | $14.10 | $14.04 | 0 |
| 2022-02-01 | $14.10 | $14.10 | $14.10 | $14.10 | $14.04 | 0 |
| 2022-01-28 | $14.06 | $14.36 | $13.70 | $14.10 | $14.04 | 13,059,400 |
| 2022-01-27 | $15.14 | $15.30 | $13.96 | $14.00 | $13.94 | 21,242,700 |
| 2022-01-26 | $16.32 | $16.55 | $15.11 | $15.33 | $15.26 | 21,057,640 |
| 2022-01-25 | $16.85 | $17.20 | $16.06 | $16.23 | $16.16 | 24,351,150 |
| 2022-01-24 | $17.05 | $18.10 | $17.01 | $17.23 | $17.15 | 26,501,770 |
| 2022-01-21 | $17.58 | $17.88 | $16.63 | $16.96 | $16.88 | 31,194,500 |
| 2022-01-20 | $17.50 | $18.79 | $16.90 | $18.03 | $17.95 | 47,508,400 |
| 2022-01-19 | $16.10 | $17.73 | $16.06 | $17.29 | $17.21 | 36,864,960 |
| 2022-01-18 | $16.88 | $16.88 | $16.23 | $16.27 | $16.20 | 22,434,400 |
| 2022-01-17 | $15.55 | $16.57 | $15.55 | $16.43 | $16.36 | 18,499,870 |
| 2022-01-14 | $15.90 | $16.08 | $15.55 | $15.60 | $15.53 | 9,982,560 |
| 2022-01-13 | $16.43 | $16.46 | $15.98 | $15.99 | $15.92 | 9,245,990 |
| 2022-01-12 | $15.96 | $16.39 | $15.96 | $16.22 | $16.15 | 8,798,110 |
| 2022-01-11 | $16.11 | $16.26 | $15.85 | $15.94 | $15.87 | 8,003,770 |
| 2022-01-10 | $15.70 | $16.19 | $15.37 | $16.11 | $16.04 | 10,788,460 |
| 2022-01-07 | $16.51 | $16.93 | $15.73 | $15.82 | $15.75 | 17,951,490 |
| 2022-01-06 | $16.22 | $16.39 | $16.08 | $16.36 | $16.29 | 11,329,900 |
| 2022-01-05 | $16.36 | $16.62 | $16.02 | $16.41 | $16.34 | 16,428,700 |
| 2022-01-04 | $15.70 | $16.48 | $15.67 | $16.29 | $16.22 | 19,044,190 |
| 2022-01-03 | $15.63 | $15.63 | $15.63 | $15.63 | $15.56 | 0 |
| 2021-12-31 | $15.62 | $15.84 | $15.50 | $15.63 | $15.56 | 8,929,440 |
| 2021-12-30 | $15.24 | $15.75 | $15.20 | $15.53 | $15.46 | 11,184,260 |
| 2021-12-29 | $15.48 | $15.52 | $15.11 | $15.32 | $15.25 | 8,756,130 |
| 2021-12-28 | $15.42 | $15.74 | $15.32 | $15.46 | $15.39 | 8,073,200 |
| 2021-12-27 | $15.24 | $15.52 | $15.08 | $15.50 | $15.43 | 7,988,500 |
| 2021-12-24 | $15.91 | $16.19 | $15.16 | $15.33 | $15.26 | 18,930,800 |
| 2021-12-23 | $16.38 | $16.60 | $15.97 | $15.97 | $15.90 | 14,134,000 |
| 2021-12-22 | $16.10 | $16.88 | $15.90 | $16.52 | $16.45 | 17,425,260 |
| 2021-12-21 | $15.74 | $16.27 | $15.61 | $16.12 | $16.05 | 13,208,790 |
| 2021-12-20 | $16.44 | $17.12 | $16.07 | $16.07 | $16.00 | 18,217,340 |
| 2021-12-17 | $16.73 | $16.73 | $16.16 | $16.30 | $16.23 | 19,380,760 |
| 2021-12-16 | $15.97 | $17.13 | $15.96 | $16.85 | $16.77 | 30,024,350 |
| 2021-12-15 | $16.43 | $16.46 | $15.85 | $15.97 | $15.90 | 17,581,090 |
| 2021-12-14 | $16.16 | $16.48 | $15.91 | $16.39 | $16.32 | 19,855,070 |
| 2021-12-13 | $15.76 | $16.40 | $15.74 | $16.31 | $16.24 | 23,587,430 |
| 2021-12-10 | $15.85 | $16.15 | $15.70 | $15.72 | $15.65 | 15,425,430 |
| 2021-12-09 | $15.93 | $16.25 | $15.88 | $15.95 | $15.88 | 13,658,850 |
| 2021-12-08 | $16.18 | $16.28 | $15.81 | $16.14 | $16.07 | 15,951,160 |
| 2021-12-07 | $16.23 | $16.37 | $15.68 | $16.10 | $16.03 | 19,596,580 |
| 2021-12-06 | $17.05 | $17.09 | $15.95 | $16.00 | $15.93 | 31,810,720 |
| 2021-12-03 | $17.37 | $17.37 | $17.37 | $17.37 | $17.29 | 30,298,580 |
| 2021-12-02 | $17.27 | $17.27 | $17.27 | $17.27 | $17.19 | 49,708,410 |
| 2021-12-01 | $18.00 | $19.27 | $17.35 | $18.55 | $18.47 | 79,950,990 |
| 2021-11-30 | $14.22 | $16.93 | $14.19 | $16.93 | $16.85 | 43,332,050 |
| 2021-11-29 | $14.07 | $14.33 | $14.00 | $14.11 | $14.05 | 7,715,750 |
| 2021-11-26 | $14.76 | $14.85 | $14.19 | $14.34 | $14.28 | 10,933,790 |
| 2021-11-25 | $15.02 | $15.09 | $14.76 | $14.85 | $14.78 | 10,895,190 |
| 2021-11-24 | $14.50 | $15.22 | $14.37 | $15.12 | $15.05 | 20,863,560 |
| 2021-11-23 | $14.58 | $14.58 | $14.21 | $14.40 | $14.34 | 8,439,840 |
| 2021-11-22 | $14.49 | $14.66 | $14.30 | $14.57 | $14.51 | 7,100,580 |
| 2021-11-19 | $14.59 | $14.66 | $14.34 | $14.39 | $14.33 | 7,683,960 |
| 2021-11-18 | $14.76 | $14.94 | $14.29 | $14.31 | $14.25 | 12,641,700 |
| 2021-11-17 | $14.79 | $15.08 | $14.67 | $14.89 | $14.82 | 9,322,600 |
| 2021-11-16 | $15.16 | $15.16 | $14.65 | $14.66 | $14.59 | 11,352,370 |
| 2021-11-15 | $14.82 | $15.35 | $14.56 | $15.10 | $15.03 | 16,005,060 |
| 2021-11-12 | $14.45 | $14.84 | $14.38 | $14.80 | $14.73 | 12,318,400 |
| 2021-11-11 | $14.27 | $14.65 | $14.15 | $14.55 | $14.49 | 12,762,300 |
| 2021-11-10 | $14.01 | $14.84 | $14.01 | $14.30 | $14.24 | 15,646,700 |
| 2021-11-09 | $14.05 | $14.22 | $13.99 | $14.02 | $13.96 | 6,476,630 |
| 2021-11-08 | $14.31 | $14.33 | $13.98 | $14.10 | $14.04 | 9,985,110 |
| 2021-11-05 | $14.17 | $14.17 | $14.17 | $14.17 | $14.11 | 15,385,860 |
| 2021-11-04 | $14.05 | $14.26 | $13.93 | $14.17 | $14.11 | 10,356,180 |
| 2021-11-03 | $14.01 | $14.37 | $13.89 | $14.01 | $13.95 | 13,332,980 |
| 2021-11-02 | $14.01 | $14.18 | $13.74 | $13.93 | $13.87 | 16,834,850 |
| 2021-11-01 | $13.59 | $14.25 | $13.39 | $14.20 | $14.14 | 20,946,870 |
| 2021-10-29 | $12.98 | $13.87 | $12.96 | $13.47 | $13.41 | 21,510,730 |
| 2021-10-28 | $11.98 | $14.02 | $11.97 | $13.46 | $13.40 | 27,117,980 |
| 2021-10-27 | $12.21 | $12.33 | $11.68 | $11.68 | $11.63 | 6,470,090 |
| 2021-10-26 | $12.33 | $12.38 | $12.13 | $12.16 | $12.11 | 3,563,490 |
| 2021-10-25 | $12.14 | $12.36 | $12.12 | $12.34 | $12.29 | 3,496,900 |
| 2021-10-22 | $12.36 | $12.50 | $12.21 | $12.23 | $12.18 | 5,642,730 |
| 2021-10-21 | $12.74 | $12.83 | $12.30 | $12.36 | $12.30 | 8,078,350 |
| 2021-10-20 | $13.15 | $13.38 | $12.80 | $12.85 | $12.79 | 8,215,100 |
| 2021-10-19 | $13.16 | $13.38 | $13.00 | $13.03 | $12.97 | 5,415,100 |
| 2021-10-18 | $13.13 | $13.22 | $12.95 | $13.18 | $13.12 | 3,614,400 |
| 2021-10-15 | $13.40 | $13.45 | $13.06 | $13.10 | $13.04 | 5,393,190 |
| 2021-10-14 | $13.25 | $13.45 | $13.18 | $13.43 | $13.37 | 4,852,320 |
| 2021-10-13 | $13.40 | $13.40 | $13.09 | $13.22 | $13.16 | 4,075,680 |
| 2021-10-12 | $13.36 | $13.36 | $13.08 | $13.30 | $13.24 | 4,909,020 |
| 2021-10-11 | $13.35 | $13.48 | $13.23 | $13.36 | $13.30 | 4,484,190 |
| 2021-10-08 | $12.96 | $13.39 | $12.96 | $13.34 | $13.28 | 7,463,050 |
| 2021-10-07 | $12.84 | $12.84 | $12.84 | $12.84 | $12.78 | 0 |
| 2021-10-06 | $12.84 | $12.84 | $12.84 | $12.84 | $12.78 | 0 |
| 2021-09-30 | $12.81 | $12.91 | $12.76 | $12.84 | $12.78 | 3,519,390 |
| 2021-09-29 | $13.00 | $13.12 | $12.71 | $12.72 | $12.66 | 5,419,250 |
| 2021-09-28 | $13.08 | $13.18 | $12.90 | $13.13 | $13.07 | 3,617,870 |
| 2021-09-27 | $13.32 | $13.46 | $12.89 | $13.05 | $12.99 | 6,426,700 |
| 2021-09-24 | $13.49 | $13.66 | $13.18 | $13.20 | $13.14 | 5,515,000 |
| 2021-09-23 | $13.40 | $13.77 | $13.40 | $13.50 | $13.44 | 5,458,020 |
| 2021-09-22 | $13.34 | $13.50 | $13.17 | $13.38 | $13.32 | 5,176,080 |
| 2021-09-21 | $13.51 | $13.51 | $13.51 | $13.51 | $13.45 | 0 |
| 2021-09-20 | $13.51 | $13.51 | $13.51 | $13.51 | $13.45 | 0 |
| 2021-09-17 | $13.75 | $13.89 | $13.35 | $13.51 | $13.45 | 7,174,010 |
| 2021-09-16 | $14.01 | $14.15 | $13.67 | $13.69 | $13.63 | 6,760,880 |
| 2021-09-15 | $14.04 | $14.32 | $13.85 | $13.92 | $13.86 | 6,818,600 |
| 2021-09-14 | $14.34 | $14.56 | $13.90 | $13.97 | $13.91 | 10,501,050 |
| 2021-09-13 | $14.26 | $14.54 | $14.08 | $14.39 | $14.33 | 6,914,020 |
| 2021-09-10 | $14.36 | $14.57 | $14.21 | $14.30 | $14.24 | 7,240,130 |
| 2021-09-09 | $14.72 | $14.77 | $14.30 | $14.35 | $14.29 | 12,044,960 |
| 2021-09-08 | $14.30 | $14.92 | $14.22 | $14.89 | $14.82 | 16,458,230 |
| 2021-09-07 | $13.67 | $14.80 | $13.62 | $14.28 | $14.22 | 17,348,370 |
| 2021-09-06 | $13.45 | $13.65 | $13.26 | $13.58 | $13.52 | 7,205,010 |
| 2021-09-03 | $13.54 | $13.71 | $13.40 | $13.49 | $13.43 | 7,954,100 |
| 2021-09-02 | $13.43 | $13.63 | $13.20 | $13.62 | $13.56 | 8,771,280 |
| 2021-09-01 | $13.17 | $13.45 | $13.11 | $13.40 | $13.34 | 9,301,390 |
| 2021-08-31 | $13.18 | $13.29 | $12.95 | $13.14 | $13.08 | 6,112,990 |
| 2021-08-30 | $12.95 | $13.45 | $12.91 | $13.27 | $13.21 | 9,492,600 |
| 2021-08-27 | $12.80 | $13.19 | $12.80 | $13.00 | $12.94 | 8,410,290 |
| 2021-08-26 | $12.93 | $12.94 | $12.61 | $12.64 | $12.58 | 7,219,230 |
| 2021-08-25 | $12.97 | $13.23 | $12.91 | $13.00 | $12.94 | 8,370,030 |
| 2021-08-24 | $13.35 | $13.41 | $12.87 | $12.90 | $12.84 | 7,563,200 |
| 2021-08-23 | $12.64 | $13.23 | $12.64 | $13.13 | $13.07 | 7,646,260 |
| 2021-08-20 | $12.93 | $12.94 | $12.51 | $12.64 | $12.58 | 5,671,460 |
| 2021-08-19 | $13.03 | $13.19 | $12.90 | $12.90 | $12.84 | 5,025,030 |
| 2021-08-18 | $12.70 | $13.10 | $12.69 | $13.02 | $12.96 | 5,452,790 |
| 2021-08-17 | $13.34 | $13.34 | $12.70 | $12.73 | $12.67 | 6,327,700 |
| 2021-08-16 | $13.21 | $13.51 | $13.12 | $13.27 | $13.21 | 4,187,900 |
| 2021-08-13 | $13.38 | $13.45 | $13.14 | $13.22 | $13.16 | 4,643,170 |
| 2021-08-12 | $13.47 | $13.76 | $13.38 | $13.38 | $13.32 | 6,793,450 |
| 2021-08-11 | $13.13 | $13.70 | $13.03 | $13.65 | $13.59 | 10,045,110 |
| 2021-08-10 | $12.96 | $13.28 | $12.81 | $13.19 | $13.13 | 6,140,470 |
| 2021-08-09 | $12.78 | $13.11 | $12.65 | $12.98 | $12.92 | 5,408,590 |
| 2021-08-06 | $12.62 | $12.78 | $12.33 | $12.74 | $12.68 | 4,572,540 |
| 2021-08-05 | $12.92 | $12.92 | $12.55 | $12.56 | $12.50 | 6,076,830 |
| 2021-08-04 | $12.85 | $13.06 | $12.80 | $12.94 | $12.88 | 5,005,000 |
| 2021-08-03 | $12.85 | $13.22 | $12.80 | $12.90 | $12.84 | 6,373,990 |
| 2021-08-02 | $12.75 | $13.00 | $12.58 | $12.95 | $12.89 | 5,929,850 |
| 2021-07-30 | $12.40 | $12.95 | $12.27 | $12.79 | $12.73 | 7,927,840 |
| 2021-07-29 | $12.35 | $12.61 | $12.31 | $12.43 | $12.37 | 5,974,380 |
| 2021-07-28 | $12.90 | $13.00 | $12.11 | $12.25 | $12.20 | 11,165,390 |
| 2021-07-27 | $13.05 | $13.44 | $12.85 | $12.95 | $12.89 | 10,493,980 |
| 2021-07-26 | $13.76 | $13.89 | $13.00 | $13.29 | $13.23 | 11,223,890 |
| 2021-07-23 | $14.66 | $14.75 | $13.80 | $13.89 | $13.83 | 13,349,600 |
| 2021-07-22 | $14.46 | $14.92 | $14.33 | $14.77 | $14.70 | 7,964,700 |
| 2021-07-21 | $14.67 | $14.78 | $14.39 | $14.54 | $14.48 | 7,266,850 |
| 2021-07-20 | $14.43 | $14.73 | $14.33 | $14.69 | $14.62 | 5,985,010 |
| 2021-07-19 | $14.86 | $14.86 | $14.26 | $14.51 | $14.45 | 8,396,500 |
| 2021-07-16 | $14.89 | $15.25 | $14.80 | $14.95 | $14.88 | 8,717,850 |
| 2021-07-15 | $15.26 | $15.45 | $14.74 | $14.93 | $14.86 | 10,421,080 |
| 2021-07-14 | $15.80 | $16.10 | $15.27 | $15.35 | $15.28 | 11,769,460 |
| 2021-07-13 | $15.81 | $16.07 | $15.50 | $15.80 | $15.73 | 14,354,200 |
| 2021-07-12 | $14.86 | $16.08 | $14.86 | $15.94 | $15.87 | 20,378,330 |
| 2021-07-09 | $14.99 | $15.00 | $14.71 | $14.90 | $14.83 | 8,729,850 |
| 2021-07-08 | $15.33 | $15.58 | $14.92 | $15.14 | $15.07 | 12,015,410 |
| 2021-07-07 | $15.50 | $15.63 | $15.08 | $15.31 | $15.24 | 13,232,890 |
| 2021-07-06 | $16.50 | $16.50 | $15.43 | $15.70 | $15.63 | 18,129,120 |
| 2021-07-05 | $15.31 | $16.15 | $15.17 | $16.13 | $16.06 | 19,021,960 |
| 2021-07-02 | $15.50 | $15.69 | $15.03 | $15.30 | $15.23 | 13,256,900 |
| 2021-07-01 | $14.99 | $15.95 | $14.92 | $15.37 | $15.30 | 20,556,090 |
| 2021-06-30 | $14.75 | $15.22 | $14.72 | $14.99 | $14.92 | 11,651,100 |
| 2021-06-29 | $15.09 | $15.36 | $14.71 | $14.73 | $14.66 | 12,374,090 |
| 2021-06-28 | $14.43 | $15.10 | $14.17 | $15.00 | $14.93 | 14,840,300 |
| 2021-06-25 | $14.66 | $14.71 | $14.36 | $14.48 | $14.42 | 9,717,240 |
| 2021-06-24 | $14.76 | $14.79 | $14.42 | $14.59 | $14.53 | 13,497,270 |
| 2021-06-23 | $14.89 | $15.54 | $14.89 | $14.98 | $14.91 | 21,617,890 |
| 2021-06-22 | $14.38 | $14.86 | $14.27 | $14.82 | $14.75 | 18,421,140 |
| 2021-06-21 | $14.21 | $14.46 | $14.12 | $14.33 | $14.27 | 12,924,450 |
| 2021-06-18 | $14.59 | $14.59 | $14.18 | $14.36 | $14.25 | 12,231,710 |
| 2021-06-17 | $14.62 | $14.85 | $14.17 | $14.65 | $14.53 | 17,379,790 |
| 2021-06-16 | $14.90 | $15.23 | $14.55 | $14.57 | $14.45 | 14,463,480 |
| 2021-06-15 | $15.32 | $15.85 | $14.95 | $14.96 | $14.84 | 20,448,090 |
| 2021-06-14 | $15.57 | $15.57 | $15.57 | $15.57 | $15.45 | 0 |
| 2021-06-11 | $16.76 | $17.20 | $15.56 | $15.57 | $15.45 | 37,369,810 |
| 2021-06-10 | $14.52 | $16.17 | $14.52 | $15.99 | $15.86 | 35,757,580 |
| 2021-06-09 | $14.18 | $14.50 | $13.99 | $14.13 | $14.02 | 9,181,780 |
| 2021-06-08 | $14.29 | $14.40 | $13.96 | $14.01 | $13.90 | 10,105,420 |
| 2021-06-07 | $13.52 | $14.39 | $13.45 | $14.38 | $14.27 | 15,425,100 |
| 2021-06-04 | $13.50 | $13.57 | $13.36 | $13.50 | $13.39 | 5,271,850 |
| 2021-06-03 | $13.64 | $13.78 | $13.45 | $13.50 | $13.39 | 5,580,350 |
| 2021-06-02 | $13.62 | $13.81 | $13.46 | $13.66 | $13.55 | 6,405,780 |
| 2021-06-01 | $13.85 | $13.96 | $13.59 | $13.67 | $13.56 | 9,127,320 |
| 2021-05-31 | $13.19 | $13.86 | $13.12 | $13.74 | $13.63 | 11,017,090 |
| 2021-05-28 | $13.38 | $13.52 | $13.12 | $13.15 | $13.05 | 6,620,670 |
| 2021-05-27 | $13.30 | $13.65 | $13.13 | $13.41 | $13.30 | 9,725,450 |
| 2021-05-26 | $12.79 | $13.65 | $12.75 | $13.07 | $12.97 | 11,200,180 |
| 2021-05-25 | $12.86 | $12.87 | $12.52 | $12.79 | $12.69 | 6,684,830 |
| 2021-05-24 | $12.65 | $13.08 | $12.20 | $12.73 | $12.63 | 11,165,470 |
| 2021-05-21 | $13.18 | $13.53 | $13.14 | $13.20 | $13.10 | 5,789,800 |
| 2021-05-20 | $13.02 | $13.39 | $12.91 | $13.19 | $13.09 | 5,477,750 |
| 2021-05-19 | $13.18 | $13.20 | $12.96 | $13.03 | $12.93 | 3,157,830 |
| 2021-05-18 | $12.96 | $13.20 | $12.91 | $13.20 | $13.10 | 4,080,200 |
| 2021-05-17 | $13.40 | $13.40 | $12.86 | $13.00 | $12.90 | 5,284,800 |
| 2021-05-14 | $13.26 | $13.50 | $13.23 | $13.37 | $13.26 | 4,658,300 |
| 2021-05-13 | $13.24 | $13.53 | $13.20 | $13.23 | $13.13 | 5,154,570 |
| 2021-05-12 | $13.15 | $13.60 | $13.00 | $13.45 | $13.34 | 6,615,700 |
| 2021-05-11 | $12.88 | $13.19 | $12.88 | $13.10 | $13.00 | 3,847,630 |
| 2021-05-10 | $12.93 | $13.12 | $12.81 | $13.00 | $12.90 | 3,354,370 |
| 2021-05-07 | $12.86 | $13.09 | $12.78 | $12.92 | $12.82 | 3,396,460 |
| 2021-05-06 | $12.71 | $12.98 | $12.71 | $12.84 | $12.74 | 3,746,890 |
| 2021-05-05 | $12.82 | $12.82 | $12.82 | $12.82 | $12.72 | 0 |
| 2021-05-04 | $12.82 | $12.82 | $12.82 | $12.82 | $12.72 | 0 |
| 2021-04-30 | $13.39 | $13.39 | $12.70 | $12.82 | $12.72 | 8,434,090 |
| 2021-04-29 | $13.49 | $13.56 | $13.33 | $13.39 | $13.28 | 4,204,710 |
| 2021-04-28 | $13.41 | $13.57 | $13.24 | $13.47 | $13.36 | 5,845,810 |
| 2021-04-27 | $13.86 | $13.88 | $13.37 | $13.41 | $13.30 | 7,277,650 |
| 2021-04-26 | $13.99 | $14.19 | $13.78 | $13.83 | $13.72 | 4,788,510 |
| 2021-04-23 | $14.26 | $14.31 | $13.93 | $13.98 | $13.87 | 5,036,700 |
| 2021-04-22 | $14.33 | $14.41 | $14.20 | $14.32 | $14.21 | 3,949,300 |
| 2021-04-21 | $14.38 | $14.60 | $14.25 | $14.31 | $14.20 | 4,385,700 |
| 2021-04-20 | $14.71 | $14.84 | $14.45 | $14.47 | $14.36 | 5,541,360 |
| 2021-04-19 | $14.65 | $14.89 | $14.59 | $14.68 | $14.56 | 7,098,580 |
| 2021-04-16 | $13.91 | $14.75 | $13.88 | $14.64 | $14.52 | 10,183,440 |
| 2021-04-15 | $14.12 | $14.28 | $13.84 | $13.92 | $13.81 | 5,108,430 |
| 2021-04-14 | $13.76 | $14.34 | $13.73 | $14.20 | $14.09 | 5,719,320 |
| 2021-04-13 | $14.05 | $14.15 | $13.71 | $13.78 | $13.67 | 5,360,900 |
| 2021-04-12 | $14.46 | $14.54 | $14.00 | $14.05 | $13.94 | 6,550,020 |
| 2021-04-09 | $14.45 | $14.72 | $14.28 | $14.58 | $14.46 | 5,264,080 |
| 2021-04-08 | $14.65 | $14.74 | $14.47 | $14.50 | $14.39 | 5,865,500 |
| 2021-04-07 | $14.51 | $14.69 | $14.40 | $14.69 | $14.57 | 5,406,870 |
| 2021-04-06 | $14.41 | $14.64 | $14.25 | $14.58 | $14.46 | 5,592,900 |
| 2021-04-05 | $14.42 | $14.42 | $14.42 | $14.42 | $14.31 | 0 |
| 2021-04-02 | $14.48 | $14.65 | $14.29 | $14.42 | $14.31 | 6,120,360 |
| 2021-04-01 | $14.25 | $14.75 | $14.11 | $14.49 | $14.38 | 6,725,700 |
| 2021-03-31 | $14.43 | $14.56 | $14.28 | $14.30 | $14.19 | 4,005,150 |
| 2021-03-30 | $14.51 | $14.77 | $14.19 | $14.43 | $14.32 | 7,569,170 |
| 2021-03-29 | $14.19 | $14.86 | $14.04 | $14.57 | $14.45 | 9,942,930 |
| 2021-03-26 | $14.39 | $14.49 | $13.95 | $14.20 | $14.09 | 9,917,140 |
| 2021-03-25 | $14.32 | $14.66 | $14.14 | $14.36 | $14.25 | 11,554,490 |
| 2021-03-24 | $15.03 | $15.27 | $14.87 | $15.01 | $14.89 | 7,030,190 |
| 2021-03-23 | $15.80 | $15.81 | $15.08 | $15.19 | $15.07 | 10,368,680 |
| 2021-03-22 | $15.70 | $15.90 | $15.53 | $15.82 | $15.69 | 7,801,360 |
| 2021-03-19 | $15.59 | $16.10 | $15.54 | $15.74 | $15.62 | 8,595,040 |
| 2021-03-18 | $16.08 | $16.30 | $15.65 | $15.71 | $15.59 | 10,614,710 |
| 2021-03-17 | $15.87 | $16.59 | $15.80 | $16.07 | $15.94 | 14,590,840 |
| 2021-03-16 | $15.45 | $16.37 | $15.24 | $15.91 | $15.78 | 13,944,280 |
| 2021-03-15 | $15.66 | $15.88 | $15.25 | $15.45 | $15.33 | 9,265,030 |
| 2021-03-12 | $16.14 | $16.27 | $15.50 | $15.62 | $15.50 | 13,205,500 |
| 2021-03-11 | $14.35 | $16.38 | $14.09 | $16.08 | $15.95 | 22,517,330 |
| 2021-03-10 | $15.11 | $15.32 | $14.35 | $14.45 | $14.34 | 11,092,890 |
| 2021-03-09 | $16.17 | $16.17 | $14.83 | $15.02 | $14.90 | 15,548,460 |
| 2021-03-08 | $16.19 | $16.69 | $15.83 | $16.01 | $15.88 | 19,527,870 |
| 2021-03-05 | $15.52 | $16.48 | $15.51 | $15.83 | $15.70 | 17,545,540 |
| 2021-03-04 | $15.33 | $16.08 | $15.10 | $15.60 | $15.48 | 14,772,370 |
| 2021-03-03 | $15.50 | $15.61 | $15.20 | $15.35 | $15.23 | 5,828,400 |
| 2021-03-02 | $15.67 | $15.73 | $15.33 | $15.40 | $15.28 | 6,408,550 |
| 2021-03-01 | $15.23 | $15.84 | $15.23 | $15.68 | $15.56 | 7,259,660 |
| 2021-02-26 | $14.81 | $15.56 | $14.79 | $15.20 | $15.08 | 6,043,690 |
| 2021-02-25 | $15.28 | $15.32 | $14.92 | $15.01 | $14.89 | 4,691,130 |
| 2021-02-24 | $14.99 | $15.42 | $14.93 | $15.27 | $15.15 | 5,538,940 |
| 2021-02-23 | $15.22 | $15.46 | $14.89 | $14.98 | $14.86 | 6,264,080 |
| 2021-02-22 | $15.20 | $15.79 | $15.18 | $15.29 | $15.17 | 8,146,250 |
| 2021-02-19 | $14.71 | $15.17 | $14.58 | $15.14 | $15.02 | 6,275,360 |
| 2021-02-18 | $14.48 | $14.99 | $14.40 | $14.71 | $14.59 | 6,862,220 |
| 2021-02-17 | $14.23 | $14.23 | $14.23 | $14.23 | $14.12 | 0 |
| 2021-02-16 | $14.23 | $14.23 | $14.23 | $14.23 | $14.12 | 0 |
| 2021-02-15 | $14.23 | $14.23 | $14.23 | $14.23 | $14.12 | 0 |
| 2021-02-12 | $14.23 | $14.23 | $14.23 | $14.23 | $14.12 | 0 |
| 2021-02-11 | $14.23 | $14.23 | $14.23 | $14.23 | $14.12 | 0 |
| 2021-02-10 | $13.82 | $14.33 | $13.73 | $14.23 | $14.12 | 7,116,710 |
| 2021-02-09 | $13.60 | $13.79 | $13.29 | $13.70 | $13.59 | 7,673,520 |
| 2021-02-08 | $13.95 | $14.40 | $13.51 | $13.54 | $13.43 | 8,925,750 |
| 2021-02-05 | $14.36 | $14.92 | $13.77 | $13.80 | $13.69 | 7,412,490 |
| 2021-02-04 | $14.75 | $14.75 | $13.76 | $14.23 | $14.12 | 7,520,690 |
| 2021-02-03 | $15.67 | $15.68 | $14.68 | $14.75 | $14.63 | 7,271,450 |
| 2021-02-02 | $15.34 | $15.95 | $15.34 | $15.67 | $15.55 | 4,426,250 |
| 2021-02-01 | $15.60 | $15.92 | $15.34 | $15.61 | $15.49 | 4,324,630 |
| 2021-01-29 | $16.11 | $16.28 | $15.64 | $15.82 | $15.69 | 6,071,100 |
| 2021-01-28 | $16.27 | $17.11 | $16.03 | $16.40 | $16.27 | 8,607,560 |
| 2021-01-27 | $16.24 | $16.67 | $15.77 | $16.45 | $16.32 | 7,000,790 |
| 2021-01-26 | $15.88 | $16.18 | $15.85 | $16.01 | $15.88 | 3,801,720 |
| 2021-01-25 | $16.66 | $16.66 | $15.81 | $16.00 | $15.87 | 5,302,100 |
| 2021-01-22 | $16.58 | $16.66 | $16.03 | $16.25 | $16.12 | 5,856,210 |
| 2021-01-21 | $16.70 | $16.99 | $16.46 | $16.54 | $16.41 | 6,139,480 |
| 2021-01-20 | $17.28 | $17.34 | $16.56 | $16.75 | $16.62 | 6,290,500 |
| 2021-01-19 | $16.75 | $17.17 | $16.40 | $17.10 | $16.96 | 8,094,280 |
| 2021-01-18 | $16.30 | $17.28 | $16.20 | $16.66 | $16.53 | 6,962,120 |
| 2021-01-15 | $15.56 | $16.56 | $15.56 | $16.34 | $16.21 | 7,159,860 |
| 2021-01-14 | $15.76 | $15.89 | $15.31 | $15.63 | $15.51 | 4,712,900 |
| 2021-01-13 | $16.11 | $16.16 | $15.61 | $15.75 | $15.63 | 4,799,710 |
| 2021-01-12 | $15.75 | $16.36 | $15.61 | $16.17 | $16.04 | 5,236,230 |
| 2021-01-11 | $16.24 | $16.30 | $15.69 | $15.72 | $15.60 | 6,003,730 |
| 2021-01-08 | $16.09 | $16.72 | $15.46 | $16.36 | $16.23 | 7,240,130 |
| 2021-01-07 | $16.94 | $17.09 | $15.95 | $16.13 | $16.00 | 6,161,040 |
| 2021-01-06 | $16.79 | $17.05 | $16.35 | $16.95 | $16.82 | 7,312,550 |
| 2021-01-05 | $17.08 | $17.40 | $16.72 | $16.81 | $16.68 | 7,404,040 |
| 2021-01-04 | $16.91 | $17.50 | $16.72 | $17.25 | $17.11 | 9,693,760 |
| 2021-01-01 | $16.49 | $16.49 | $16.49 | $16.49 | $16.36 | 0 |
| 2020-12-31 | $16.61 | $16.74 | $16.40 | $16.49 | $16.36 | 7,049,340 |
| 2020-12-30 | $16.09 | $16.97 | $16.00 | $16.77 | $16.64 | 11,369,260 |
| 2020-12-29 | $15.65 | $16.32 | $15.62 | $15.96 | $15.83 | 7,080,820 |
| 2020-12-28 | $15.90 | $16.05 | $15.41 | $15.75 | $15.63 | 7,695,370 |
| 2020-12-25 | $16.04 | $16.25 | $15.85 | $15.92 | $15.79 | 6,785,800 |
| 2020-12-24 | $16.28 | $16.75 | $15.92 | $16.05 | $15.92 | 8,353,000 |
| 2020-12-23 | $16.65 | $16.85 | $16.15 | $16.28 | $16.15 | 8,773,500 |
| 2020-12-22 | $17.14 | $17.19 | $16.46 | $16.66 | $16.53 | 12,708,830 |
| 2020-12-21 | $17.48 | $17.74 | $17.20 | $17.29 | $17.15 | 9,904,800 |
| 2020-12-18 | $17.48 | $17.60 | $16.95 | $17.33 | $17.19 | 13,241,340 |
| 2020-12-17 | $17.20 | $17.85 | $17.06 | $17.33 | $17.19 | 17,986,800 |
| 2020-12-16 | $18.41 | $18.89 | $17.23 | $17.30 | $17.16 | 29,716,350 |
| 2020-12-15 | $20.50 | $21.00 | $20.00 | $20.00 | $19.84 | 5,174,500 |
| 2020-12-14 | $24.69 | $25.04 | $24.34 | $25.00 | $24.80 | 1,854,290 |
| 2020-12-11 | $25.63 | $25.70 | $24.59 | $24.83 | $24.63 | 4,647,730 |
| 2020-12-10 | $25.80 | $26.10 | $25.64 | $25.65 | $25.45 | 2,481,190 |
| 2020-12-09 | $26.44 | $26.86 | $25.90 | $26.00 | $25.79 | 2,887,460 |
| 2020-12-08 | $26.89 | $26.97 | $26.42 | $26.44 | $26.23 | 2,303,880 |
| 2020-12-07 | $27.06 | $27.27 | $26.87 | $26.89 | $26.68 | 1,663,410 |
| 2020-12-04 | $27.18 | $27.30 | $26.82 | $27.15 | $26.94 | 2,135,070 |
| 2020-12-03 | $26.85 | $27.35 | $26.40 | $27.20 | $26.98 | 4,144,030 |
| 2020-12-02 | $27.19 | $27.19 | $26.76 | $26.86 | $26.65 | 3,435,030 |
| 2020-12-01 | $27.33 | $27.46 | $27.10 | $27.30 | $27.08 | 2,557,680 |
| 2020-11-30 | $27.70 | $27.70 | $27.00 | $27.30 | $27.08 | 2,594,790 |
| 2020-11-27 | $27.44 | $27.57 | $27.03 | $27.25 | $27.03 | 1,536,800 |
| 2020-11-26 | $26.90 | $27.59 | $26.85 | $27.45 | $27.23 | 2,948,640 |
| 2020-11-25 | $27.40 | $27.68 | $26.78 | $26.87 | $26.66 | 2,935,300 |
| 2020-11-24 | $27.11 | $27.48 | $26.87 | $27.19 | $26.97 | 3,214,470 |
| 2020-11-23 | $27.61 | $27.74 | $27.03 | $27.10 | $26.89 | 3,914,380 |
| 2020-11-20 | $27.95 | $28.07 | $27.28 | $27.69 | $27.47 | 3,395,310 |
| 2020-11-19 | $28.40 | $28.40 | $27.56 | $28.10 | $27.88 | 6,116,740 |
| 2020-11-18 | $28.68 | $29.27 | $28.43 | $28.61 | $28.38 | 3,858,100 |
| 2020-11-17 | $28.20 | $29.24 | $27.53 | $29.09 | $28.86 | 5,307,400 |
| 2020-11-16 | $28.41 | $29.16 | $28.01 | $28.26 | $28.04 | 4,591,920 |
| 2020-11-13 | $29.00 | $29.89 | $28.40 | $28.84 | $28.61 | 6,303,550 |
| 2020-11-12 | $26.96 | $29.24 | $26.82 | $28.49 | $28.26 | 7,081,730 |
| 2020-11-11 | $27.76 | $27.91 | $26.92 | $26.94 | $26.73 | 3,613,490 |
| 2020-11-10 | $28.80 | $28.80 | $27.87 | $27.97 | $27.75 | 4,135,100 |
| 2020-11-09 | $27.88 | $29.45 | $27.53 | $28.85 | $28.62 | 6,400,040 |
| 2020-11-06 | $27.90 | $28.37 | $27.36 | $27.79 | $27.57 | 4,438,670 |
| 2020-11-05 | $27.07 | $28.10 | $27.07 | $27.56 | $27.34 | 4,311,870 |
| 2020-11-04 | $27.31 | $27.43 | $26.70 | $26.85 | $26.64 | 2,150,860 |
| 2020-11-03 | $26.57 | $27.27 | $26.26 | $27.17 | $26.95 | 3,454,670 |
| 2020-11-02 | $26.66 | $27.31 | $26.43 | $27.04 | $26.83 | 2,750,440 |
| 2020-10-30 | $27.49 | $27.63 | $26.52 | $26.66 | $26.45 | 3,184,430 |
| 2020-10-29 | $27.49 | $27.78 | $26.84 | $27.44 | $27.22 | 4,279,650 |
| 2020-10-28 | $29.10 | $29.41 | $27.95 | $28.02 | $27.80 | 5,444,980 |
| 2020-10-27 | $29.51 | $29.79 | $28.52 | $28.98 | $28.75 | 3,290,120 |
| 2020-10-26 | $28.72 | $29.90 | $28.55 | $29.60 | $29.37 | 4,019,650 |
| 2020-10-23 | $29.59 | $29.78 | $28.45 | $28.72 | $28.49 | 3,390,800 |
| 2020-10-22 | $29.70 | $29.70 | $28.74 | $29.30 | $29.07 | 4,088,320 |
| 2020-10-21 | $29.43 | $31.10 | $29.13 | $29.89 | $29.65 | 6,096,180 |
| 2020-10-20 | $28.60 | $29.60 | $27.90 | $29.47 | $29.24 | 4,633,840 |
| 2020-10-19 | $28.95 | $29.15 | $28.38 | $28.46 | $28.23 | 3,491,740 |
| 2020-10-16 | $29.47 | $29.51 | $28.45 | $28.91 | $28.68 | 3,017,590 |
| 2020-10-15 | $29.77 | $30.07 | $29.01 | $29.04 | $28.81 | 2,991,300 |
| 2020-10-14 | $30.54 | $30.80 | $29.57 | $29.70 | $29.46 | 3,381,350 |
| 2020-10-13 | $31.25 | $31.25 | $30.41 | $30.54 | $30.30 | 2,997,570 |
| 2020-10-12 | $30.90 | $31.33 | $30.75 | $31.25 | $31.00 | 3,150,350 |
| 2020-10-09 | $30.53 | $31.03 | $30.45 | $30.70 | $30.46 | 1,967,270 |
| 2020-10-08 | $30.40 | $30.40 | $30.40 | $30.40 | $30.16 | 0 |
| 2020-10-07 | $30.40 | $30.40 | $30.40 | $30.40 | $30.16 | 0 |
| 2020-10-06 | $30.40 | $30.40 | $30.40 | $30.40 | $30.16 | 0 |
| 2020-10-05 | $30.40 | $30.40 | $30.40 | $30.40 | $30.16 | 0 |
| 2020-10-02 | $30.40 | $30.40 | $30.40 | $30.40 | $30.16 | 0 |
| 2020-10-01 | $30.40 | $30.40 | $30.40 | $30.40 | $30.16 | 0 |
| 2020-09-30 | $30.56 | $30.91 | $30.02 | $30.40 | $30.16 | 2,743,030 |
| 2020-09-29 | $28.86 | $31.20 | $28.63 | $30.95 | $30.71 | 5,114,800 |
| 2020-09-28 | $28.99 | $29.30 | $28.44 | $28.60 | $28.37 | 2,050,390 |
| 2020-09-25 | $29.60 | $29.69 | $28.61 | $28.92 | $28.69 | 2,748,460 |
| 2020-09-24 | $29.67 | $30.09 | $29.30 | $29.55 | $29.32 | 2,730,180 |
| 2020-09-23 | $30.49 | $30.60 | $29.83 | $30.16 | $29.92 | 2,289,050 |
| 2020-09-22 | $30.80 | $31.19 | $30.08 | $30.26 | $30.02 | 2,323,210 |
| 2020-09-21 | $31.30 | $32.19 | $30.89 | $30.99 | $30.74 | 2,800,420 |
| 2020-09-18 | $32.05 | $32.05 | $30.77 | $30.77 | $30.53 | 3,422,190 |
| 2020-09-17 | $30.71 | $31.79 | $30.30 | $31.52 | $31.27 | 4,097,730 |
| 2020-09-16 | $31.00 | $31.50 | $30.10 | $30.69 | $30.45 | 3,695,200 |
| 2020-09-15 | $32.02 | $32.20 | $31.06 | $31.31 | $31.06 | 2,786,290 |
| 2020-09-14 | $31.00 | $32.18 | $30.72 | $31.87 | $31.62 | 3,564,280 |
| 2020-09-11 | $30.99 | $31.49 | $29.30 | $31.33 | $31.08 | 5,934,130 |
| 2020-09-10 | $34.55 | $34.55 | $31.01 | $31.37 | $31.12 | 7,263,150 |
| 2020-09-09 | $33.30 | $34.76 | $33.01 | $34.23 | $33.96 | 6,640,040 |
| 2020-09-08 | $33.09 | $33.94 | $32.81 | $33.80 | $33.53 | 3,603,110 |
| 2020-09-07 | $32.97 | $34.20 | $32.92 | $33.11 | $32.85 | 4,274,050 |
| 2020-09-04 | $32.90 | $33.14 | $32.30 | $32.90 | $32.64 | 3,941,910 |
| 2020-09-03 | $33.79 | $34.16 | $33.33 | $33.69 | $33.42 | 3,453,990 |
| 2020-09-02 | $32.93 | $34.00 | $32.72 | $33.62 | $33.35 | 3,943,050 |
| 2020-09-01 | $33.80 | $34.10 | $32.61 | $33.00 | $32.74 | 4,305,830 |
| 2020-08-31 | $33.30 | $34.99 | $33.30 | $33.98 | $33.71 | 5,503,060 |
| 2020-08-28 | $33.00 | $33.40 | $32.66 | $33.16 | $32.90 | 2,302,040 |
| 2020-08-27 | $32.32 | $33.60 | $32.12 | $33.18 | $32.92 | 2,929,630 |
| 2020-08-26 | $33.70 | $33.79 | $32.40 | $32.60 | $32.34 | 3,371,120 |
| 2020-08-25 | $33.69 | $34.25 | $33.12 | $33.63 | $33.36 | 4,124,390 |
| 2020-08-24 | $33.29 | $33.88 | $32.00 | $33.78 | $33.51 | 4,796,030 |
| 2020-08-21 | $31.83 | $33.92 | $31.69 | $32.79 | $32.53 | 4,741,030 |
| 2020-08-20 | $31.60 | $32.24 | $31.15 | $31.61 | $31.36 | 3,191,510 |
| 2020-08-19 | $32.51 | $33.53 | $31.81 | $31.99 | $31.74 | 4,046,230 |
| 2020-08-18 | $32.67 | $32.97 | $32.22 | $32.57 | $32.31 | 2,137,010 |
| 2020-08-17 | $32.48 | $33.09 | $32.20 | $32.87 | $32.61 | 3,201,400 |
| 2020-08-14 | $32.06 | $32.96 | $32.05 | $32.54 | $32.28 | 2,816,650 |
| 2020-08-13 | $31.93 | $32.52 | $31.40 | $32.06 | $31.81 | 3,738,200 |
| 2020-08-12 | $32.22 | $32.58 | $30.70 | $31.65 | $31.40 | 4,067,140 |
| 2020-08-11 | $33.85 | $33.96 | $32.12 | $32.20 | $31.95 | 4,420,570 |
| 2020-08-10 | $33.04 | $34.09 | $33.00 | $33.55 | $33.28 | 3,592,930 |
| 2020-08-07 | $34.12 | $34.44 | $32.50 | $33.53 | $33.26 | 5,793,810 |
| 2020-08-06 | $34.84 | $34.99 | $33.55 | $34.02 | $33.75 | 4,469,130 |
| 2020-08-05 | $34.52 | $34.95 | $34.00 | $34.79 | $34.51 | 3,806,920 |
| 2020-08-04 | $35.80 | $36.00 | $34.09 | $34.50 | $34.23 | 5,827,200 |
| 2020-08-03 | $35.28 | $36.14 | $34.80 | $35.64 | $35.36 | 6,738,770 |
| 2020-07-31 | $34.20 | $35.49 | $33.97 | $35.14 | $34.86 | 5,888,250 |
| 2020-07-30 | $35.07 | $35.09 | $33.73 | $33.88 | $33.61 | 3,446,300 |
| 2020-07-29 | $33.86 | $35.10 | $33.38 | $34.95 | $34.67 | 4,993,570 |
| 2020-07-28 | $34.10 | $34.20 | $32.78 | $33.70 | $33.43 | 4,179,430 |
| 2020-07-27 | $34.65 | $35.14 | $33.15 | $33.61 | $33.34 | 5,284,230 |
| 2020-07-24 | $37.47 | $37.72 | $34.00 | $34.66 | $34.39 | 6,751,690 |
| 2020-07-23 | $37.50 | $37.88 | $35.22 | $37.27 | $36.98 | 7,233,910 |
| 2020-07-22 | $36.99 | $39.58 | $36.86 | $37.72 | $37.42 | 6,403,200 |
| 2020-07-21 | $37.57 | $38.38 | $36.80 | $37.20 | $36.91 | 5,106,100 |
| 2020-07-20 | $38.02 | $38.99 | $37.30 | $37.91 | $37.61 | 5,037,920 |
| 2020-07-17 | $38.50 | $39.33 | $36.94 | $37.27 | $36.98 | 8,381,830 |
| 2020-07-16 | $41.21 | $42.56 | $37.50 | $38.00 | $37.70 | 6,956,030 |
| 2020-07-15 | $42.86 | $43.87 | $40.70 | $41.30 | $40.97 | 7,139,800 |
| 2020-07-14 | $43.69 | $43.88 | $41.00 | $42.80 | $42.46 | 8,437,440 |
| 2020-07-13 | $42.93 | $44.26 | $42.65 | $43.60 | $43.25 | 8,029,140 |
| 2020-07-10 | $44.00 | $45.47 | $42.43 | $42.58 | $42.24 | 14,486,040 |
| 2020-07-09 | $39.99 | $43.92 | $39.50 | $43.92 | $43.57 | 13,218,320 |
| 2020-07-08 | $39.50 | $40.20 | $38.82 | $39.93 | $39.61 | 7,659,450 |
| 2020-07-07 | $38.67 | $41.08 | $37.60 | $39.50 | $39.19 | 13,619,970 |
| 2020-07-06 | $36.31 | $38.21 | $35.42 | $37.96 | $37.66 | 14,605,180 |
| 2020-07-03 | $35.77 | $36.23 | $35.10 | $35.85 | $35.57 | 5,012,200 |
| 2020-07-02 | $36.60 | $37.44 | $35.60 | $35.70 | $35.42 | 10,618,310 |
| 2020-07-01 | $38.00 | $38.06 | $35.06 | $36.78 | $36.49 | 14,068,800 |
| 2020-06-30 | $37.80 | $38.09 | $36.46 | $38.06 | $37.76 | 8,399,020 |
| 2020-06-29 | $37.99 | $38.52 | $36.90 | $37.50 | $37.20 | 9,055,930 |
| 2020-06-26 | $37.97 | $37.97 | $37.97 | $37.97 | $37.67 | 0 |
| 2020-06-25 | $37.97 | $37.97 | $37.97 | $37.97 | $37.67 | 0 |
| 2020-06-24 | $37.70 | $41.10 | $37.69 | $37.97 | $37.67 | 12,551,830 |
| 2020-06-23 | $37.00 | $38.37 | $36.91 | $37.57 | $37.27 | 9,988,880 |
| 2020-06-22 | $35.34 | $37.80 | $34.40 | $37.60 | $37.30 | 13,666,210 |
| 2020-06-19 | $35.22 | $36.45 | $34.80 | $34.95 | $34.67 | 9,937,110 |
| 2020-06-18 | $35.96 | $36.98 | $34.40 | $35.95 | $35.67 | 13,945,660 |
| 2020-06-17 | $33.10 | $35.29 | $32.83 | $34.86 | $34.58 | 11,904,340 |
| 2020-06-16 | $33.80 | $34.13 | $32.90 | $33.46 | $33.20 | 11,630,550 |
| 2020-06-15 | $32.90 | $34.87 | $32.36 | $33.81 | $33.54 | 21,934,720 |
| 2020-06-12 | $29.05 | $32.75 | $29.05 | $32.75 | $32.49 | 18,135,900 |
| 2020-06-11 | $29.65 | $30.21 | $29.50 | $29.82 | $29.53 | 7,720,940 |
| 2020-06-10 | $29.57 | $30.02 | $28.89 | $29.95 | $29.66 | 8,184,840 |
| 2020-06-09 | $29.50 | $29.69 | $29.02 | $29.35 | $29.06 | 5,650,990 |
| 2020-06-08 | $30.04 | $30.19 | $29.59 | $29.73 | $29.44 | 3,655,160 |
| 2020-06-05 | $30.13 | $30.80 | $29.66 | $29.95 | $29.66 | 6,144,970 |
| 2020-06-04 | $30.72 | $32.57 | $30.40 | $30.56 | $30.26 | 11,933,130 |
| 2020-06-03 | $30.17 | $30.30 | $29.50 | $29.61 | $29.32 | 5,364,470 |
| 2020-06-02 | $30.59 | $30.59 | $29.71 | $30.10 | $29.81 | 4,677,470 |
| 2020-06-01 | $29.40 | $30.28 | $29.17 | $30.01 | $29.72 | 5,408,340 |
| 2020-05-29 | $28.54 | $29.83 | $28.49 | $29.00 | $28.72 | 3,474,590 |
| 2020-05-28 | $28.91 | $29.16 | $28.26 | $28.60 | $28.32 | 2,148,900 |
| 2020-05-27 | $29.91 | $29.95 | $28.81 | $28.92 | $28.64 | 2,339,700 |
| 2020-05-26 | $28.70 | $29.64 | $28.53 | $29.30 | $29.01 | 4,042,670 |
| 2020-05-25 | $27.01 | $28.87 | $26.93 | $28.44 | $28.16 | 3,751,300 |
| 2020-05-22 | $27.71 | $27.81 | $27.03 | $27.36 | $27.09 | 4,759,020 |
| 2020-05-21 | $29.30 | $29.38 | $28.51 | $28.53 | $28.25 | 2,681,330 |
| 2020-05-20 | $29.53 | $29.97 | $29.16 | $29.22 | $28.94 | 3,267,940 |
| 2020-05-19 | $29.45 | $29.60 | $29.10 | $29.60 | $29.31 | 2,969,640 |
| 2020-05-18 | $29.77 | $29.78 | $28.88 | $29.14 | $28.86 | 3,699,280 |
| 2020-05-15 | $30.02 | $30.43 | $29.57 | $29.78 | $29.49 | 5,447,090 |
| 2020-05-14 | $29.52 | $30.29 | $29.05 | $29.78 | $29.49 | 5,572,740 |
| 2020-05-13 | $29.31 | $29.95 | $28.90 | $29.50 | $29.21 | 3,793,240 |
| 2020-05-12 | $29.01 | $29.49 | $28.60 | $29.40 | $29.11 | 3,462,750 |
| 2020-05-11 | $29.48 | $29.70 | $28.75 | $29.01 | $28.73 | 5,630,110 |
| 2020-05-08 | $29.19 | $29.99 | $29.07 | $29.38 | $29.09 | 6,908,090 |
| 2020-05-07 | $28.16 | $29.29 | $28.05 | $28.98 | $28.70 | 7,766,650 |
| 2020-05-06 | $27.31 | $28.26 | $27.28 | $28.00 | $27.73 | 4,657,470 |
| 2020-05-05 | $27.59 | $27.59 | $27.59 | $27.59 | $27.32 | 0 |
| 2020-05-04 | $27.59 | $27.59 | $27.59 | $27.59 | $27.32 | 0 |
| 2020-05-01 | $27.59 | $27.59 | $27.59 | $27.59 | $27.32 | 0 |
| 2020-04-30 | $27.00 | $27.81 | $27.00 | $27.59 | $27.32 | 2,842,590 |
| 2020-04-29 | $27.02 | $27.67 | $26.83 | $26.84 | $26.58 | 2,139,400 |
| 2020-04-28 | $27.97 | $27.97 | $26.02 | $27.09 | $26.83 | 3,024,800 |
| 2020-04-27 | $27.37 | $27.84 | $26.57 | $27.80 | $27.53 | 2,638,400 |
| 2020-04-24 | $27.16 | $27.75 | $27.04 | $27.36 | $27.09 | 2,739,580 |
| 2020-04-23 | $27.77 | $27.84 | $27.10 | $27.17 | $26.91 | 2,014,800 |
| 2020-04-22 | $27.02 | $27.85 | $26.77 | $27.65 | $27.38 | 2,674,220 |
| 2020-04-21 | $27.14 | $27.96 | $26.91 | $27.42 | $27.15 | 3,273,690 |
| 2020-04-20 | $27.00 | $27.29 | $26.73 | $27.01 | $26.75 | 2,022,410 |
| 2020-04-17 | $27.18 | $27.68 | $26.92 | $26.96 | $26.70 | 2,644,150 |
| 2020-04-16 | $27.05 | $27.47 | $26.68 | $27.15 | $26.89 | 2,241,900 |
| 2020-04-15 | $27.51 | $27.51 | $26.74 | $26.88 | $26.62 | 2,626,960 |
| 2020-04-14 | $26.36 | $27.26 | $26.05 | $27.14 | $26.88 | 3,484,300 |
| 2020-04-13 | $27.00 | $27.00 | $25.85 | $26.02 | $25.77 | 3,364,310 |
| 2020-04-10 | $29.45 | $29.45 | $27.28 | $27.41 | $27.14 | 7,751,090 |
| 2020-04-09 | $29.12 | $31.40 | $28.62 | $30.31 | $30.02 | 9,130,890 |
| 2020-04-08 | $28.00 | $29.00 | $27.77 | $28.58 | $28.30 | 6,504,770 |
| 2020-04-07 | $27.31 | $28.97 | $26.90 | $28.11 | $27.84 | 5,489,420 |
| 2020-04-06 | $26.60 | $26.60 | $26.60 | $26.60 | $26.34 | 0 |
| 2020-04-03 | $26.69 | $27.28 | $26.43 | $26.60 | $26.34 | 3,057,800 |
| 2020-04-02 | $26.15 | $26.77 | $26.00 | $26.69 | $26.43 | 2,757,000 |
| 2020-04-01 | $26.15 | $26.84 | $25.81 | $26.39 | $26.13 | 3,548,080 |
| 2020-03-31 | $26.00 | $26.52 | $25.59 | $25.88 | $25.63 | 3,515,160 |
| 2020-03-30 | $26.91 | $26.91 | $25.25 | $25.55 | $25.30 | 4,360,890 |
| 2020-03-27 | $28.40 | $28.60 | $27.13 | $27.25 | $26.98 | 4,870,030 |
| 2020-03-26 | $29.80 | $29.80 | $27.50 | $28.10 | $27.83 | 7,141,890 |
| 2020-03-25 | $31.80 | $31.89 | $29.78 | $30.00 | $29.71 | 6,807,390 |
| 2020-03-24 | $30.86 | $31.70 | $30.65 | $31.38 | $31.07 | 1,335,290 |
| 2020-03-23 | $31.80 | $31.81 | $30.35 | $30.41 | $30.11 | 1,156,420 |
| 2020-03-20 | $32.26 | $32.48 | $31.82 | $32.35 | $32.04 | 885,480 |
| 2020-03-19 | $31.72 | $32.58 | $31.25 | $31.95 | $31.64 | 1,449,880 |
| 2020-03-18 | $32.99 | $33.68 | $31.70 | $31.75 | $31.44 | 1,289,710 |
| 2020-03-17 | $33.60 | $33.78 | $32.01 | $32.84 | $32.52 | 1,104,800 |
| 2020-03-16 | $35.12 | $35.88 | $33.18 | $33.20 | $32.88 | 1,729,800 |
| 2020-03-13 | $33.89 | $35.48 | $33.12 | $35.00 | $34.66 | 1,315,300 |
| 2020-03-12 | $35.98 | $36.50 | $34.82 | $35.29 | $34.95 | 1,581,020 |
| 2020-03-11 | $37.94 | $38.06 | $36.10 | $36.56 | $36.20 | 1,397,740 |
| 2020-03-10 | $36.51 | $37.79 | $35.80 | $37.70 | $37.33 | 1,475,830 |
| 2020-03-09 | $38.49 | $38.49 | $36.50 | $36.95 | $36.59 | 1,786,890 |
| 2020-03-06 | $38.43 | $39.31 | $38.06 | $38.92 | $38.54 | 1,162,500 |
| 2020-03-05 | $39.70 | $40.00 | $38.91 | $39.17 | $38.79 | 1,675,700 |
| 2020-03-04 | $38.24 | $39.38 | $38.05 | $39.00 | $38.62 | 1,354,940 |
| 2020-03-03 | $38.00 | $39.45 | $37.99 | $38.48 | $38.11 | 2,709,390 |
| 2020-03-02 | $36.49 | $37.74 | $36.15 | $37.65 | $37.28 | 2,087,440 |
| 2020-02-28 | $37.50 | $37.90 | $35.99 | $36.15 | $35.80 | 2,462,540 |
| 2020-02-27 | $39.00 | $39.49 | $37.60 | $38.71 | $38.33 | 2,077,990 |
| 2020-02-26 | $40.50 | $41.23 | $38.87 | $38.97 | $38.59 | 3,259,740 |
| 2020-02-25 | $41.99 | $42.78 | $40.00 | $41.58 | $41.18 | 3,692,740 |
| 2020-02-24 | $42.49 | $43.19 | $41.05 | $43.19 | $42.77 | 3,923,820 |
| 2020-02-21 | $42.00 | $43.38 | $41.78 | $42.56 | $42.15 | 3,478,790 |
| 2020-02-20 | $41.76 | $42.29 | $40.87 | $41.81 | $41.40 | 3,751,240 |
| 2020-02-19 | $42.91 | $42.91 | $41.19 | $41.60 | $41.20 | 3,094,850 |
| 2020-02-18 | $43.48 | $43.67 | $42.34 | $43.11 | $42.69 | 3,761,890 |
| 2020-02-17 | $43.00 | $43.97 | $42.87 | $43.65 | $43.23 | 3,100,830 |
| 2020-02-14 | $44.28 | $44.28 | $42.26 | $42.86 | $42.44 | 2,431,850 |
| 2020-02-13 | $44.88 | $45.40 | $43.00 | $43.82 | $43.39 | 3,202,460 |
| 2020-02-12 | $44.70 | $45.93 | $44.01 | $45.65 | $45.21 | 3,770,950 |
| 2020-02-11 | $43.50 | $45.50 | $42.65 | $45.23 | $44.79 | 4,645,930 |
| 2020-02-10 | $43.25 | $45.25 | $42.51 | $43.10 | $42.68 | 3,829,400 |
| 2020-02-07 | $42.81 | $44.66 | $41.70 | $44.06 | $43.63 | 5,188,730 |
| 2020-02-06 | $39.50 | $43.38 | $39.00 | $42.80 | $42.38 | 6,591,040 |
| 2020-02-05 | $35.90 | $39.49 | $35.50 | $39.49 | $39.11 | 6,650,690 |
| 2020-02-04 | $34.30 | $36.44 | $34.30 | $35.90 | $35.55 | 2,735,980 |
| 2020-02-03 | $35.00 | $36.50 | $34.65 | $34.65 | $34.31 | 2,789,320 |
| 2020-01-31 | $38.50 | $38.50 | $38.50 | $38.50 | $38.13 | 0 |
| 2020-01-30 | $38.50 | $38.50 | $38.50 | $38.50 | $38.13 | 0 |
| 2020-01-29 | $38.50 | $38.50 | $38.50 | $38.50 | $38.13 | 0 |
| 2020-01-28 | $38.50 | $38.50 | $38.50 | $38.50 | $38.13 | 0 |
| 2020-01-27 | $38.50 | $38.50 | $38.50 | $38.50 | $38.13 | 0 |
| 2020-01-24 | $38.50 | $38.50 | $38.50 | $38.50 | $38.13 | 0 |
| 2020-01-23 | $40.97 | $40.97 | $37.22 | $38.50 | $38.13 | 3,478,770 |
| 2020-01-22 | $38.00 | $40.88 | $37.27 | $40.68 | $40.28 | 3,746,480 |
| 2020-01-21 | $39.10 | $40.90 | $38.76 | $38.80 | $38.42 | 2,866,500 |
| 2020-01-20 | $38.03 | $39.58 | $37.28 | $39.55 | $39.17 | 2,623,040 |
| 2020-01-17 | $38.55 | $39.49 | $38.02 | $38.17 | $37.80 | 2,113,340 |
| 2020-01-16 | $37.68 | $39.18 | $37.42 | $38.83 | $38.45 | 3,305,250 |
| 2020-01-15 | $36.80 | $38.25 | $35.50 | $37.98 | $37.61 | 3,360,190 |
| 2020-01-14 | $37.04 | $37.67 | $36.81 | $36.81 | $36.45 | 1,952,400 |
| 2020-01-13 | $36.49 | $37.15 | $36.45 | $36.91 | $36.55 | 1,642,780 |
| 2020-01-10 | $37.11 | $37.40 | $36.28 | $36.85 | $36.49 | 1,914,240 |
| 2020-01-09 | $37.47 | $37.50 | $36.81 | $36.99 | $36.63 | 1,903,000 |
| 2020-01-08 | $38.09 | $38.30 | $36.42 | $36.88 | $36.52 | 3,366,980 |
| 2020-01-07 | $37.93 | $39.99 | $37.70 | $38.30 | $37.93 | 3,763,740 |
| 2020-01-06 | $35.75 | $38.75 | $35.58 | $38.37 | $38.00 | 5,802,230 |
| 2020-01-03 | $37.55 | $38.80 | $36.10 | $36.68 | $36.32 | 6,782,120 |
| 2020-01-02 | $33.01 | $36.09 | $32.84 | $36.09 | $35.74 | 3,535,620 |
| 2020-01-01 | $32.81 | $32.81 | $32.81 | $32.81 | $32.49 | 0 |
| 2019-12-31 | $33.10 | $33.26 | $32.73 | $32.81 | $32.49 | 788,770 |
| 2019-12-30 | $33.10 | $33.35 | $32.41 | $33.11 | $32.79 | 1,261,470 |
| 2019-12-27 | $34.74 | $34.74 | $33.71 | $33.77 | $33.44 | 1,866,860 |
| 2019-12-26 | $33.25 | $34.88 | $33.25 | $34.82 | $34.48 | 2,389,780 |
| 2019-12-25 | $33.39 | $33.55 | $33.10 | $33.25 | $32.93 | 825,360 |
| 2019-12-24 | $33.05 | $33.57 | $33.01 | $33.40 | $33.08 | 689,090 |
| 2019-12-23 | $33.66 | $33.95 | $32.85 | $33.00 | $32.68 | 1,121,000 |
| 2019-12-20 | $33.73 | $34.20 | $33.44 | $33.79 | $33.46 | 1,260,600 |
| 2019-12-19 | $33.93 | $34.70 | $33.53 | $33.70 | $33.37 | 2,014,980 |
| 2019-12-18 | $33.25 | $33.93 | $33.19 | $33.57 | $33.24 | 1,700,290 |
| 2019-12-17 | $32.89 | $33.77 | $32.83 | $33.38 | $33.06 | 1,980,940 |
| 2019-12-16 | $33.00 | $33.00 | $32.10 | $32.78 | $32.46 | 1,679,850 |
| 2019-12-13 | $30.60 | $32.63 | $30.58 | $32.32 | $32.01 | 2,829,790 |
| 2019-12-12 | $30.98 | $31.09 | $30.33 | $30.45 | $30.15 | 1,561,660 |
| 2019-12-11 | $32.14 | $32.24 | $30.87 | $31.08 | $30.78 | 2,810,070 |
| 2019-12-10 | $32.66 | $32.95 | $32.25 | $32.78 | $32.46 | 1,089,390 |
| 2019-12-09 | $32.96 | $33.38 | $32.60 | $33.00 | $32.68 | 1,023,600 |
| 2019-12-06 | $32.25 | $33.92 | $32.10 | $33.22 | $32.90 | 1,889,390 |
| 2019-12-05 | $32.04 | $32.46 | $31.97 | $32.31 | $32.00 | 918,950 |
| 2019-12-04 | $31.80 | $32.57 | $31.73 | $32.11 | $31.80 | 696,000 |
| 2019-12-03 | $31.57 | $32.73 | $31.24 | $32.23 | $31.92 | 1,252,200 |
| 2019-12-02 | $31.56 | $31.97 | $31.28 | $31.42 | $31.11 | 708,960 |
| 2019-11-29 | $32.10 | $32.10 | $31.46 | $31.65 | $31.34 | 788,120 |
| 2019-11-28 | $32.20 | $32.79 | $31.74 | $31.84 | $31.53 | 950,920 |
| 2019-11-27 | $33.76 | $33.76 | $32.40 | $32.56 | $32.24 | 1,499,380 |
| 2019-11-26 | $33.84 | $33.99 | $33.61 | $33.78 | $33.45 | 473,300 |
| 2019-11-25 | $34.47 | $34.63 | $33.55 | $33.77 | $33.44 | 680,940 |
| 2019-11-22 | $35.11 | $35.26 | $34.15 | $34.19 | $33.86 | 1,033,120 |
| 2019-11-21 | $34.56 | $35.20 | $34.24 | $35.10 | $34.76 | 982,890 |
| 2019-11-20 | $34.49 | $35.86 | $34.36 | $34.83 | $34.49 | 1,876,630 |
| 2019-11-19 | $33.71 | $34.53 | $33.71 | $34.45 | $34.11 | 1,074,200 |
| 2019-11-18 | $33.63 | $34.25 | $33.55 | $33.71 | $33.38 | 564,190 |
| 2019-11-15 | $34.56 | $34.86 | $33.62 | $33.62 | $33.29 | 736,740 |
| 2019-11-14 | $34.82 | $34.98 | $33.90 | $34.56 | $34.22 | 994,030 |
| 2019-11-13 | $33.85 | $35.29 | $33.58 | $34.82 | $34.48 | 1,356,390 |
| 2019-11-12 | $34.23 | $34.25 | $33.58 | $33.83 | $33.50 | 719,840 |
| 2019-11-11 | $35.39 | $35.39 | $33.69 | $33.90 | $33.57 | 1,398,110 |
| 2019-11-08 | $36.00 | $36.09 | $35.36 | $35.43 | $35.09 | 955,720 |
| 2019-11-07 | $36.33 | $36.70 | $35.50 | $35.79 | $35.44 | 1,060,900 |
| 2019-11-06 | $36.54 | $36.86 | $35.23 | $35.74 | $35.39 | 1,325,800 |
| 2019-11-05 | $37.08 | $37.14 | $36.34 | $36.54 | $36.18 | 665,570 |
| 2019-11-04 | $36.53 | $36.99 | $36.40 | $36.58 | $36.22 | 736,460 |
| 2019-11-01 | $36.15 | $36.88 | $36.15 | $36.43 | $36.08 | 610,190 |
| 2019-10-31 | $37.20 | $37.49 | $36.56 | $36.58 | $36.22 | 1,268,710 |
| 2019-10-30 | $36.65 | $37.11 | $36.52 | $37.11 | $36.75 | 1,124,690 |
| 2019-10-29 | $37.47 | $37.47 | $36.52 | $36.86 | $36.50 | 1,509,870 |
| 2019-10-28 | $37.73 | $37.99 | $36.91 | $37.61 | $37.24 | 1,578,260 |
| 2019-10-25 | $35.61 | $36.95 | $35.40 | $36.80 | $36.44 | 1,789,050 |
| 2019-10-24 | $35.70 | $35.99 | $35.42 | $35.59 | $35.24 | 664,790 |
| 2019-10-23 | $36.03 | $36.03 | $35.50 | $35.90 | $35.55 | 803,600 |
| 2019-10-22 | $35.65 | $35.98 | $35.50 | $35.95 | $35.60 | 885,290 |
| 2019-10-21 | $36.49 | $36.57 | $35.19 | $35.54 | $35.19 | 1,434,630 |
| 2019-10-18 | $36.82 | $37.06 | $36.36 | $36.50 | $36.14 | 1,281,440 |
| 2019-10-17 | $37.01 | $37.17 | $36.67 | $36.82 | $36.46 | 1,040,780 |
| 2019-10-16 | $36.70 | $37.09 | $36.44 | $36.82 | $36.46 | 1,165,000 |
| 2019-10-15 | $38.11 | $38.19 | $36.32 | $36.66 | $36.30 | 2,863,600 |
| 2019-10-14 | $38.20 | $39.99 | $38.14 | $38.85 | $38.47 | 2,780,040 |
| 2019-10-11 | $38.51 | $38.70 | $37.35 | $37.82 | $37.45 | 1,489,980 |
| 2019-10-10 | $38.28 | $38.69 | $37.90 | $38.51 | $38.14 | 1,220,110 |
| 2019-10-09 | $37.58 | $38.15 | $37.20 | $38.05 | $37.68 | 1,043,590 |
| 2019-10-08 | $37.49 | $38.57 | $37.49 | $37.59 | $37.22 | 1,166,540 |
| 2019-10-07 | $37.69 | $37.69 | $37.69 | $37.69 | $37.32 | 0 |
| 2019-10-04 | $37.69 | $37.69 | $37.69 | $37.69 | $37.32 | 0 |
| 2019-10-03 | $37.69 | $37.69 | $37.69 | $37.69 | $37.32 | 0 |
| 2019-10-02 | $37.69 | $37.69 | $37.69 | $37.69 | $37.32 | 0 |
| 2019-10-01 | $37.69 | $37.69 | $37.69 | $37.69 | $37.32 | 0 |
| 2019-09-30 | $38.46 | $39.00 | $37.67 | $37.69 | $37.32 | 1,565,870 |
| 2019-09-27 | $38.70 | $39.43 | $38.52 | $38.67 | $38.29 | 1,472,760 |
| 2019-09-26 | $39.41 | $40.38 | $38.05 | $38.77 | $38.39 | 1,794,100 |
| 2019-09-25 | $41.00 | $41.55 | $39.17 | $39.20 | $38.82 | 2,370,240 |
| 2019-09-24 | $40.99 | $41.79 | $40.99 | $41.20 | $40.80 | 1,439,260 |
| 2019-09-23 | $41.30 | $42.18 | $40.86 | $41.18 | $40.78 | 1,323,090 |
| 2019-09-20 | $42.39 | $42.66 | $41.39 | $41.40 | $41.00 | 1,892,930 |
| 2019-09-19 | $41.86 | $42.42 | $41.27 | $42.33 | $41.92 | 2,168,600 |
| 2019-09-18 | $41.64 | $42.34 | $41.39 | $41.42 | $41.02 | 2,225,670 |
| 2019-09-17 | $43.80 | $44.09 | $41.35 | $41.43 | $41.03 | 3,419,890 |
| 2019-09-16 | $42.33 | $44.28 | $42.33 | $44.06 | $43.63 | 3,557,450 |
| 2019-09-13 | $42.74 | $42.74 | $42.74 | $42.74 | $42.32 | 0 |
| 2019-09-12 | $43.20 | $43.79 | $42.18 | $42.74 | $42.32 | 2,091,290 |
| 2019-09-11 | $43.37 | $44.30 | $40.52 | $42.50 | $42.09 | 2,706,080 |
| 2019-09-10 | $43.19 | $44.38 | $43.11 | $43.39 | $42.97 | 3,784,420 |
| 2019-09-09 | $42.24 | $43.22 | $41.81 | $43.01 | $42.59 | 3,275,330 |
| 2019-09-06 | $41.98 | $42.58 | $41.38 | $41.62 | $41.22 | 2,566,330 |
| 2019-09-05 | $41.95 | $43.19 | $41.33 | $41.82 | $41.41 | 3,836,660 |
| 2019-09-04 | $41.98 | $44.30 | $41.02 | $41.25 | $40.85 | 5,245,750 |
| 2019-09-03 | $40.14 | $42.33 | $40.14 | $41.77 | $41.36 | 4,772,680 |
| 2019-09-02 | $39.00 | $40.53 | $39.00 | $40.14 | $39.75 | 3,344,940 |
| 2019-08-30 | $39.89 | $40.00 | $38.63 | $38.80 | $38.42 | 4,066,770 |
| 2019-08-29 | $37.44 | $41.39 | $37.40 | $40.36 | $39.97 | 7,550,150 |
| 2019-08-28 | $36.90 | $38.36 | $36.81 | $37.63 | $37.26 | 3,219,720 |
| 2019-08-27 | $36.62 | $37.00 | $36.44 | $36.69 | $36.33 | 1,655,760 |
| 2019-08-26 | $36.88 | $37.15 | $35.95 | $36.16 | $35.81 | 2,332,300 |
| 2019-08-23 | $38.03 | $38.38 | $37.60 | $37.60 | $37.23 | 1,334,100 |
| 2019-08-22 | $38.08 | $38.26 | $37.77 | $37.87 | $37.50 | 1,495,690 |
| 2019-08-21 | $38.07 | $38.40 | $37.80 | $37.89 | $37.52 | 1,605,280 |
| 2019-08-20 | $38.36 | $38.75 | $38.01 | $38.09 | $37.72 | 2,220,140 |
| 2019-08-19 | $37.18 | $38.70 | $37.13 | $38.39 | $38.02 | 3,382,610 |
| 2019-08-16 | $37.50 | $37.98 | $37.10 | $37.10 | $36.74 | 2,461,700 |
| 2019-08-15 | $36.48 | $37.86 | $36.18 | $37.50 | $37.14 | 2,598,190 |
| 2019-08-14 | $37.58 | $38.08 | $37.14 | $37.49 | $37.13 | 2,053,460 |
| 2019-08-13 | $37.28 | $37.45 | $36.80 | $37.00 | $36.64 | 1,159,910 |
| 2019-08-12 | $36.60 | $37.72 | $36.50 | $37.55 | $37.18 | 1,940,860 |
| 2019-08-09 | $37.54 | $37.73 | $36.30 | $36.57 | $36.21 | 2,077,860 |
| 2019-08-08 | $36.79 | $38.18 | $36.35 | $37.74 | $37.37 | 3,258,990 |
| 2019-08-07 | $37.40 | $37.60 | $36.33 | $36.54 | $36.18 | 1,882,690 |
| 2019-08-06 | $37.12 | $37.80 | $36.07 | $37.34 | $36.98 | 2,661,250 |
| 2019-08-05 | $38.41 | $38.87 | $38.20 | $38.36 | $37.99 | 1,854,500 |
| 2019-08-02 | $38.38 | $38.94 | $38.18 | $38.42 | $38.05 | 2,912,900 |
| 2019-08-01 | $39.55 | $40.09 | $39.36 | $39.79 | $39.40 | 1,956,330 |
| 2019-07-31 | $40.21 | $40.60 | $39.58 | $39.79 | $39.40 | 2,033,510 |
| 2019-07-30 | $40.50 | $41.58 | $40.50 | $40.60 | $40.21 | 2,998,780 |
| 2019-07-29 | $40.50 | $40.88 | $39.69 | $40.51 | $40.12 | 3,311,820 |
| 2019-07-26 | $41.34 | $42.71 | $40.81 | $40.88 | $40.48 | 3,377,910 |
| 2019-07-25 | $41.45 | $41.82 | $40.52 | $41.48 | $41.08 | 3,025,160 |
| 2019-07-24 | $41.27 | $42.90 | $41.06 | $41.75 | $41.34 | 5,481,350 |
| 2019-07-23 | $40.07 | $41.99 | $39.68 | $41.22 | $40.82 | 3,238,970 |
| 2019-07-22 | $41.06 | $41.34 | $39.28 | $39.90 | $39.51 | 2,865,150 |
| 2019-07-19 | $39.85 | $41.55 | $39.60 | $41.46 | $41.06 | 4,524,080 |
| 2019-07-18 | $41.00 | $41.00 | $39.50 | $39.61 | $39.22 | 3,877,370 |
| 2019-07-17 | $42.30 | $42.86 | $41.01 | $41.03 | $40.63 | 3,756,660 |
| 2019-07-16 | $42.70 | $42.70 | $41.71 | $42.10 | $41.69 | 4,144,870 |
| 2019-07-15 | $38.90 | $42.50 | $38.10 | $42.33 | $41.92 | 6,023,880 |
| 2019-07-12 | $40.29 | $41.52 | $40.29 | $40.98 | $40.58 | 2,916,850 |
| 2019-07-11 | $39.64 | $41.40 | $39.15 | $41.15 | $40.75 | 3,823,890 |
| 2019-07-10 | $39.16 | $40.96 | $39.00 | $39.50 | $39.12 | 3,177,090 |
| 2019-07-09 | $38.70 | $39.77 | $38.12 | $39.40 | $39.02 | 2,510,490 |
| 2019-07-08 | $41.36 | $41.51 | $38.80 | $38.88 | $38.50 | 4,695,450 |
| 2019-07-05 | $41.28 | $43.50 | $41.19 | $41.62 | $41.22 | 5,478,300 |
| 2019-07-04 | $41.94 | $42.22 | $41.03 | $41.17 | $40.77 | 1,758,090 |
| 2019-07-03 | $43.05 | $43.24 | $41.60 | $41.67 | $41.26 | 2,873,240 |
| 2019-07-02 | $41.71 | $43.83 | $41.65 | $43.05 | $42.63 | 4,508,040 |
| 2019-07-01 | $41.44 | $42.20 | $41.18 | $41.70 | $41.29 | 2,906,450 |
| 2019-06-28 | $41.48 | $41.88 | $40.12 | $40.49 | $40.10 | 2,537,420 |
| 2019-06-27 | $41.96 | $42.38 | $41.23 | $41.48 | $41.08 | 2,960,400 |
| 2019-06-26 | $40.58 | $42.33 | $40.58 | $41.72 | $41.31 | 2,124,690 |
| 2019-06-25 | $43.50 | $43.85 | $40.88 | $41.80 | $41.39 | 3,885,790 |
| 2019-06-24 | $43.60 | $45.45 | $43.49 | $43.88 | $43.45 | 4,367,120 |
| 2019-06-21 | $43.55 | $44.60 | $43.34 | $43.60 | $43.18 | 3,419,220 |
| 2019-06-20 | $43.11 | $43.88 | $42.55 | $43.54 | $43.12 | 3,132,510 |
| 2019-06-19 | $43.58 | $44.80 | $43.00 | $43.56 | $43.14 | 4,780,080 |
| 2019-06-18 | $41.73 | $43.01 | $41.40 | $42.50 | $42.09 | 2,822,530 |
| 2019-06-17 | $41.33 | $42.53 | $39.83 | $41.60 | $41.20 | 3,086,900 |
| 2019-06-14 | $42.91 | $43.80 | $40.85 | $41.33 | $40.93 | 2,950,810 |
| 2019-06-13 | $42.49 | $43.40 | $42.27 | $42.81 | $42.39 | 1,912,150 |
| 2019-06-12 | $43.18 | $44.50 | $42.40 | $42.40 | $41.99 | 2,597,320 |
| 2019-06-11 | $41.48 | $44.09 | $41.23 | $43.71 | $43.28 | 3,453,800 |
| 2019-06-10 | $41.42 | $41.98 | $40.88 | $41.36 | $40.96 | 1,979,380 |
| 2019-06-07 | $41.30 | $41.30 | $41.30 | $41.30 | $40.90 | 0 |
| 2019-06-06 | $43.51 | $43.65 | $41.01 | $41.30 | $40.90 | 2,842,030 |
| 2019-06-05 | $45.36 | $45.57 | $43.51 | $43.51 | $43.09 | 2,782,480 |
| 2019-06-04 | $45.22 | $46.50 | $44.26 | $44.92 | $44.48 | 2,952,320 |
| 2019-06-03 | $50.00 | $50.00 | $45.45 | $45.85 | $45.40 | 6,554,450 |
| 2019-05-31 | $49.00 | $52.15 | $49.00 | $50.50 | $50.01 | 7,169,740 |
| 2019-05-30 | $47.55 | $49.39 | $46.60 | $49.25 | $48.77 | 4,161,560 |
| 2019-05-29 | $45.94 | $49.88 | $45.81 | $48.42 | $47.95 | 4,535,090 |
| 2019-05-28 | $46.80 | $47.89 | $46.28 | $46.36 | $45.91 | 3,132,910 |
| 2019-05-27 | $45.40 | $47.50 | $45.28 | $47.10 | $46.64 | 3,405,020 |
| 2019-05-24 | $44.40 | $46.99 | $44.15 | $45.68 | $45.24 | 3,342,950 |
| 2019-05-23 | $44.75 | $47.73 | $43.41 | $45.31 | $44.87 | 3,861,500 |
| 2019-05-22 | $46.60 | $46.65 | $44.21 | $45.15 | $44.71 | 2,696,600 |
| 2019-05-21 | $45.00 | $46.49 | $44.84 | $45.96 | $45.51 | 2,752,260 |
| 2019-05-20 | $47.00 | $47.00 | $44.12 | $45.23 | $44.79 | 4,592,060 |
| 2019-05-17 | $53.22 | $54.50 | $48.33 | $48.33 | $47.86 | 5,414,560 |
| 2019-05-16 | $54.58 | $55.30 | $52.83 | $53.70 | $53.18 | 3,951,840 |
| 2019-05-15 | $54.06 | $56.35 | $54.03 | $55.08 | $54.54 | 6,882,510 |
| 2019-05-14 | $49.99 | $55.75 | $48.05 | $55.75 | $55.21 | 7,432,640 |
| 2019-05-13 | $50.51 | $51.57 | $49.82 | $50.68 | $50.19 | 3,257,240 |
| 2019-05-10 | $50.09 | $51.71 | $48.50 | $51.60 | $51.10 | 5,394,160 |
| 2019-05-09 | $49.31 | $51.79 | $48.88 | $49.00 | $48.52 | 4,061,110 |
| 2019-05-08 | $48.50 | $51.66 | $47.57 | $50.21 | $49.72 | 5,816,110 |
| 2019-05-07 | $51.58 | $52.63 | $49.61 | $50.58 | $50.09 | 5,663,130 |
| 2019-05-06 | $53.80 | $54.78 | $51.11 | $51.11 | $50.61 | 4,562,220 |
| 2019-05-03 | $56.79 | $56.79 | $56.79 | $56.79 | $56.24 | 0 |
| 2019-05-02 | $56.79 | $56.79 | $56.79 | $56.79 | $56.24 | 0 |
| 2019-05-01 | $56.79 | $56.79 | $56.79 | $56.79 | $56.24 | 0 |
| 2019-04-30 | $54.80 | $58.23 | $53.79 | $56.79 | $56.24 | 5,831,120 |
| 2019-04-29 | $58.34 | $58.99 | $53.58 | $54.70 | $54.17 | 7,203,630 |
| 2019-04-26 | $64.66 | $65.58 | $58.30 | $58.78 | $58.21 | 9,574,180 |
| 2019-04-25 | $66.70 | $67.79 | $64.21 | $64.45 | $63.82 | 8,750,710 |
| 2019-04-24 | $69.71 | $71.47 | $68.01 | $69.61 | $68.93 | 9,093,160 |
| 2019-04-23 | $69.80 | $75.00 | $68.61 | $68.61 | $67.94 | 11,846,000 |
| 2019-04-22 | $67.56 | $71.29 | $66.91 | $69.56 | $68.88 | 10,083,440 |
| 2019-04-19 | $69.30 | $72.68 | $67.33 | $68.50 | $67.83 | 10,956,440 |
| 2019-04-18 | $71.00 | $72.89 | $65.10 | $69.91 | $69.23 | 16,233,950 |
| 2019-04-17 | $64.02 | $71.01 | $64.02 | $71.01 | $70.32 | 16,278,320 |
| 2019-04-16 | $66.86 | $68.00 | $62.22 | $64.55 | $63.92 | 18,727,840 |
| 2019-04-15 | $71.54 | $71.54 | $68.20 | $69.12 | $68.45 | 29,918,720 |
| 2019-04-12 | $65.04 | $65.04 | $65.04 | $65.04 | $64.41 | 1,294,260 |
| 2019-04-11 | $59.13 | $59.13 | $59.13 | $59.13 | $58.55 | 149,020 |
| 2019-04-10 | $53.75 | $53.75 | $53.75 | $53.75 | $53.23 | 185,600 |
| 2019-04-09 | $48.86 | $48.86 | $48.86 | $48.86 | $48.38 | 167,430 |
| 2019-04-08 | $44.42 | $44.42 | $44.42 | $44.42 | $43.99 | 151,360 |
| 2019-04-05 | $40.38 | $40.38 | $40.38 | $40.38 | $39.99 | 0 |
| 2019-04-04 | $40.38 | $40.38 | $40.38 | $40.38 | $39.99 | 99,270 |
| 2019-04-03 | $36.71 | $36.71 | $36.71 | $36.71 | $36.35 | 54,210 |
| 2019-04-02 | $33.37 | $33.37 | $33.37 | $33.37 | $33.05 | 69,900 |
| 2019-04-01 | $30.34 | $30.34 | $30.34 | $30.34 | $30.04 | 31,360 |
| 2019-03-29 | $27.58 | $27.58 | $27.58 | $27.58 | $27.31 | 32,660 |
| 2019-03-28 | $25.07 | $25.07 | $25.07 | $25.07 | $24.83 | 11,480 |
| 2019-03-27 | $22.79 | $22.79 | $22.79 | $22.79 | $22.57 | 8,800 |
| 2019-03-26 | $20.72 | $20.72 | $20.72 | $20.72 | $20.52 | 8,430 |
| 2019-03-25 | $15.70 | $18.84 | $15.70 | $18.84 | $18.66 | 23,140 |