Hangzhou DPtech Technologies Company Ltd (300768) Exchange: SHE
Data as of July 17, 2025
$17.03 ($-0.10) -0.58%
Hangzhou DPtech Technologies Company Ltd - Daily Information
Click for more stock information on Hangzhou DPtech Technologies Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $17.18 |
| Previous Close | $17.03 |
| High | $17.38 |
| Low | $16.99 |
| Adjusted Open | $17.18 |
| Previous Adjusted Close | $17.03 |
| Adjusted High | $17.38 |
| Adjusted Low | $16.99 |
About Hangzhou DPtech Technologies Company Ltd (300768)
Hangzhou DPtech Technologies Co Ltd
Invest in Hangzhou DPtech Technologies Company Ltd (300768)
Historical Stock Data for Hangzhou DPtech Technologies Company Ltd (300768)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-27 | $17.18 | $17.38 | $16.99 | $17.03 | $17.03 | 6,193,050 |
| 2025-06-26 | $17.10 | $17.40 | $17.01 | $17.13 | $17.13 | 7,551,700 |
| 2025-06-25 | $16.83 | $17.13 | $16.67 | $17.10 | $17.10 | 7,522,500 |
| 2025-06-24 | $16.52 | $16.82 | $16.50 | $16.81 | $16.81 | 5,811,050 |
| 2025-06-23 | $15.85 | $16.53 | $15.79 | $16.52 | $16.52 | 5,715,000 |
| 2025-06-20 | $16.38 | $16.51 | $16.00 | $16.01 | $16.01 | 7,112,750 |
| 2025-06-19 | $17.12 | $17.41 | $16.35 | $16.41 | $16.41 | 12,159,080 |
| 2025-06-18 | $16.54 | $16.86 | $16.52 | $16.78 | $16.78 | 5,255,000 |
| 2025-06-17 | $16.67 | $16.70 | $16.45 | $16.61 | $16.61 | 3,566,400 |
| 2025-06-13 | $16.60 | $16.69 | $16.17 | $16.20 | $16.20 | 5,626,150 |
| 2025-06-12 | $16.56 | $16.95 | $16.43 | $16.74 | $16.74 | 6,116,400 |
| 2025-06-11 | $16.55 | $16.71 | $16.47 | $16.59 | $16.59 | 4,508,070 |
| 2025-06-10 | $16.97 | $17.08 | $16.32 | $16.55 | $16.55 | 6,575,520 |
| 2025-06-09 | $16.85 | $17.00 | $16.60 | $16.96 | $16.96 | 6,254,020 |
| 2025-06-06 | $16.78 | $17.19 | $16.72 | $16.90 | $16.90 | 8,130,050 |
| 2025-06-05 | $16.61 | $16.95 | $16.50 | $16.89 | $16.89 | 6,136,070 |
| 2025-06-04 | $16.49 | $16.64 | $16.40 | $16.56 | $16.56 | 5,403,500 |
| 2025-06-03 | $16.39 | $16.74 | $16.29 | $16.48 | $16.48 | 5,770,000 |
| 2025-05-30 | $16.58 | $16.63 | $16.25 | $16.28 | $16.28 | 4,982,600 |
| 2025-05-29 | $15.92 | $16.66 | $15.92 | $16.62 | $16.62 | 8,223,030 |
| 2025-05-28 | $15.96 | $16.16 | $15.85 | $15.95 | $15.95 | 4,960,450 |
| 2025-05-27 | $16.22 | $16.22 | $15.90 | $15.96 | $15.96 | 5,721,000 |
| 2025-05-26 | $16.12 | $16.39 | $16.08 | $16.27 | $16.27 | 5,646,350 |
| 2025-05-23 | $16.51 | $16.72 | $16.09 | $16.12 | $16.12 | 8,516,200 |
| 2025-05-22 | $16.80 | $16.88 | $16.52 | $16.57 | $16.57 | 9,286,450 |
| 2025-05-21 | $17.61 | $17.87 | $16.93 | $16.99 | $16.99 | 13,003,650 |
| 2025-05-20 | $16.98 | $17.40 | $16.71 | $17.21 | $17.21 | 14,696,580 |
| 2025-05-19 | $16.62 | $17.46 | $16.62 | $16.89 | $16.89 | 17,306,100 |
| 2025-05-16 | $16.29 | $16.46 | $16.14 | $16.26 | $16.26 | 3,507,300 |
| 2025-05-15 | $16.67 | $16.67 | $16.22 | $16.22 | $16.22 | 4,473,400 |
| 2025-05-14 | $16.89 | $16.93 | $16.51 | $16.72 | $16.72 | 5,422,600 |
| 2025-05-13 | $17.14 | $17.15 | $16.74 | $16.80 | $16.80 | 4,717,500 |
| 2025-05-12 | $16.91 | $17.01 | $16.76 | $16.95 | $16.95 | 4,233,450 |
| 2025-05-09 | $17.10 | $17.20 | $16.66 | $16.67 | $16.67 | 4,885,500 |
| 2025-05-08 | $16.70 | $17.10 | $16.66 | $17.04 | $17.04 | 5,200,550 |
| 2025-05-07 | $17.20 | $17.35 | $16.60 | $16.77 | $16.77 | 6,767,700 |
| 2025-05-06 | $16.54 | $16.94 | $16.50 | $16.89 | $16.89 | 6,680,710 |
| 2025-04-30 | $16.35 | $16.60 | $16.15 | $16.37 | $16.37 | 5,760,430 |
| 2025-04-29 | $15.87 | $16.28 | $15.75 | $16.15 | $16.15 | 4,266,030 |
| 2025-04-28 | $16.06 | $16.29 | $15.85 | $15.95 | $15.95 | 3,619,950 |
| 2025-04-25 | $15.98 | $16.24 | $15.86 | $16.04 | $16.04 | 3,810,750 |
| 2025-04-24 | $16.33 | $16.33 | $15.81 | $15.89 | $15.89 | 5,001,350 |
| 2025-04-23 | $16.25 | $16.58 | $16.12 | $16.31 | $16.31 | 5,182,390 |
| 2025-04-22 | $16.29 | $16.38 | $16.06 | $16.11 | $16.11 | 4,662,350 |
| 2025-04-21 | $15.71 | $16.38 | $15.57 | $16.28 | $16.28 | 5,206,550 |
| 2025-04-18 | $15.69 | $15.88 | $15.47 | $15.73 | $15.73 | 4,822,550 |
| 2025-04-17 | $15.58 | $16.02 | $15.57 | $15.76 | $15.76 | 6,622,970 |
| 2025-04-16 | $16.00 | $16.08 | $15.38 | $15.75 | $15.75 | 7,383,470 |
| 2025-04-15 | $16.68 | $16.76 | $15.90 | $16.08 | $16.08 | 11,280,900 |
| 2025-04-14 | $16.71 | $17.14 | $16.66 | $16.80 | $16.80 | 6,697,150 |
| 2025-04-11 | $16.00 | $16.70 | $16.00 | $16.46 | $16.46 | 4,875,150 |
| 2025-04-10 | $16.37 | $16.75 | $16.20 | $16.23 | $16.23 | 6,491,350 |
| 2025-04-09 | $15.13 | $16.08 | $14.21 | $15.97 | $15.97 | 9,410,050 |
| 2025-04-08 | $14.76 | $15.90 | $14.76 | $15.33 | $15.33 | 9,517,880 |
| 2025-04-07 | $17.35 | $17.38 | $14.67 | $14.67 | $14.67 | 8,735,800 |
| 2025-04-03 | $18.40 | $18.76 | $18.22 | $18.34 | $18.34 | 3,702,000 |
| 2025-04-02 | $18.31 | $18.65 | $18.26 | $18.50 | $18.50 | 3,592,300 |
| 2025-04-01 | $18.51 | $18.69 | $18.28 | $18.31 | $18.31 | 3,908,410 |
| 2025-03-31 | $18.26 | $18.54 | $18.01 | $18.40 | $18.40 | 5,298,490 |
| 2025-03-28 | $18.52 | $18.77 | $18.46 | $18.55 | $18.55 | 4,267,310 |
| 2025-03-27 | $18.51 | $18.75 | $18.20 | $18.52 | $18.52 | 3,642,900 |
| 2025-03-26 | $18.48 | $18.79 | $18.31 | $18.57 | $18.57 | 3,373,250 |
| 2025-03-25 | $18.60 | $19.13 | $18.46 | $18.54 | $18.54 | 5,845,000 |
| 2025-03-24 | $19.03 | $19.19 | $18.30 | $18.68 | $18.68 | 5,211,300 |
| 2025-03-21 | $19.60 | $19.65 | $19.03 | $19.08 | $19.08 | 5,209,510 |
| 2025-03-20 | $19.81 | $20.02 | $19.62 | $19.67 | $19.67 | 3,866,280 |
| 2025-03-19 | $20.04 | $20.04 | $19.73 | $19.84 | $19.84 | 4,462,400 |
| 2025-03-18 | $20.23 | $20.58 | $19.98 | $20.11 | $20.11 | 5,474,700 |
| 2025-03-17 | $20.31 | $20.66 | $20.15 | $20.18 | $20.18 | 7,109,800 |
| 2025-03-14 | $19.77 | $20.25 | $19.49 | $20.19 | $20.19 | 5,848,000 |
| 2025-03-13 | $20.48 | $20.48 | $19.51 | $19.77 | $19.77 | 6,879,190 |
| 2025-03-12 | $20.56 | $20.90 | $20.33 | $20.53 | $20.53 | 6,892,200 |
| 2025-03-11 | $20.05 | $20.74 | $20.04 | $20.34 | $20.34 | 6,259,360 |
| 2025-03-10 | $21.17 | $21.17 | $20.10 | $20.53 | $20.53 | 7,888,010 |
| 2025-03-07 | $21.66 | $21.85 | $20.92 | $21.18 | $21.18 | 10,634,400 |
| 2025-03-06 | $20.37 | $21.93 | $20.29 | $21.57 | $21.57 | 12,339,610 |
| 2025-03-05 | $20.18 | $20.26 | $19.83 | $20.20 | $20.20 | 5,514,640 |
| 2025-03-04 | $19.52 | $20.17 | $19.31 | $20.13 | $20.13 | 5,725,500 |
| 2025-03-03 | $19.43 | $20.23 | $18.95 | $19.61 | $19.61 | 10,038,050 |
| 2025-02-28 | $20.71 | $20.84 | $19.12 | $19.30 | $19.30 | 9,100,250 |
| 2025-02-27 | $21.33 | $21.46 | $20.43 | $20.85 | $20.85 | 9,866,170 |
| 2025-02-26 | $21.25 | $21.52 | $20.98 | $21.33 | $21.33 | 8,357,570 |
| 2025-02-25 | $20.80 | $21.62 | $20.73 | $21.27 | $21.27 | 10,863,500 |
| 2025-02-24 | $22.23 | $22.23 | $21.27 | $21.62 | $21.62 | 14,291,300 |
| 2025-02-20 | $21.52 | $21.64 | $20.86 | $21.26 | $21.26 | 12,701,890 |
| 2025-02-19 | $21.16 | $21.50 | $20.89 | $21.41 | $21.41 | 12,504,900 |
| 2025-02-18 | $21.77 | $22.16 | $21.03 | $21.07 | $21.07 | 19,990,800 |
| 2025-02-17 | $22.50 | $23.08 | $21.78 | $21.92 | $21.92 | 25,142,300 |
| 2025-02-14 | $21.02 | $22.25 | $21.01 | $21.90 | $21.90 | 22,361,530 |
| 2025-02-13 | $21.71 | $22.02 | $20.89 | $21.23 | $21.23 | 22,865,640 |
| 2025-02-12 | $20.93 | $21.35 | $20.82 | $21.13 | $21.13 | 15,901,240 |
| 2025-02-11 | $20.90 | $21.45 | $20.36 | $20.88 | $20.88 | 20,283,340 |
| 2025-02-10 | $20.33 | $21.45 | $20.05 | $21.40 | $21.40 | 25,742,880 |
| 2025-02-07 | $19.70 | $20.32 | $19.49 | $19.90 | $19.90 | 18,821,400 |
| 2025-02-06 | $18.85 | $19.72 | $18.61 | $19.66 | $19.66 | 19,361,280 |
| 2025-02-05 | $18.18 | $19.58 | $17.90 | $18.90 | $18.90 | 15,569,700 |
| 2025-01-27 | $17.90 | $18.20 | $17.49 | $17.51 | $17.51 | 4,677,500 |
| 2025-01-24 | $17.20 | $17.90 | $17.02 | $17.89 | $17.89 | 7,172,290 |
| 2025-01-23 | $17.48 | $17.94 | $17.24 | $17.27 | $17.27 | 5,535,550 |
| 2025-01-22 | $17.29 | $17.50 | $17.16 | $17.23 | $17.23 | 3,709,350 |
| 2025-01-21 | $17.39 | $17.50 | $17.11 | $17.40 | $17.40 | 3,324,900 |
| 2025-01-20 | $17.43 | $17.69 | $17.26 | $17.40 | $17.40 | 4,209,760 |
| 2025-01-17 | $16.91 | $17.26 | $16.83 | $17.11 | $17.11 | 3,292,160 |
| 2025-01-16 | $17.14 | $17.50 | $16.94 | $17.05 | $17.05 | 4,187,010 |
| 2025-01-15 | $17.22 | $17.24 | $16.87 | $17.02 | $17.02 | 4,378,100 |
| 2025-01-14 | $16.30 | $17.22 | $16.30 | $17.15 | $17.15 | 5,486,010 |
| 2025-01-13 | $15.90 | $16.37 | $15.69 | $16.26 | $16.26 | 3,478,760 |
| 2025-01-09 | $16.21 | $16.74 | $16.11 | $16.48 | $16.48 | 4,772,840 |
| 2025-01-08 | $16.56 | $16.63 | $15.78 | $16.33 | $16.33 | 5,586,090 |
| 2025-01-07 | $16.11 | $16.58 | $16.09 | $16.56 | $16.56 | 4,628,200 |
| 2025-01-06 | $16.14 | $16.25 | $15.67 | $16.06 | $16.06 | 5,104,090 |
| 2025-01-03 | $16.99 | $17.18 | $16.04 | $16.12 | $16.12 | 6,631,750 |
| 2025-01-02 | $17.50 | $17.76 | $16.78 | $16.98 | $16.98 | 7,184,150 |
| 2024-12-31 | $18.39 | $18.60 | $17.49 | $17.50 | $17.50 | 6,265,700 |
| 2024-12-30 | $18.46 | $18.58 | $17.90 | $18.38 | $18.38 | 4,733,160 |
| 2024-12-27 | $18.41 | $18.85 | $18.23 | $18.47 | $18.47 | 5,220,110 |
| 2024-12-26 | $18.20 | $18.57 | $18.18 | $18.35 | $18.35 | 3,899,250 |
| 2024-12-25 | $18.65 | $18.65 | $18.01 | $18.18 | $18.18 | 4,905,330 |
| 2024-12-24 | $18.53 | $18.76 | $18.32 | $18.65 | $18.65 | 5,176,140 |
| 2024-12-23 | $19.17 | $19.28 | $18.36 | $18.44 | $18.44 | 7,438,760 |
| 2024-12-20 | $18.80 | $19.47 | $18.64 | $19.22 | $19.22 | 8,097,850 |
| 2024-12-19 | $18.45 | $19.17 | $18.33 | $18.99 | $18.99 | 9,335,180 |
| 2024-12-18 | $18.66 | $18.88 | $18.28 | $18.63 | $18.63 | 8,650,250 |
| 2024-12-17 | $19.10 | $19.26 | $18.32 | $18.43 | $18.43 | 10,102,270 |
| 2024-12-16 | $19.91 | $19.96 | $18.96 | $19.17 | $19.17 | 12,701,100 |
| 2024-12-13 | $20.98 | $21.10 | $19.99 | $20.01 | $20.01 | 16,548,080 |
| 2024-12-12 | $21.40 | $22.88 | $21.00 | $21.12 | $21.12 | 25,839,340 |
| 2024-12-11 | $19.78 | $21.10 | $19.55 | $20.92 | $20.92 | 20,048,800 |
| 2024-12-10 | $19.66 | $19.85 | $19.40 | $19.50 | $19.50 | 10,045,450 |
| 2024-12-09 | $19.45 | $19.60 | $18.80 | $19.06 | $19.06 | 6,178,850 |
| 2024-12-06 | $19.28 | $19.66 | $19.03 | $19.45 | $19.45 | 7,528,950 |
| 2024-12-05 | $18.80 | $19.46 | $18.78 | $19.28 | $19.28 | 6,803,700 |
| 2024-12-04 | $19.05 | $19.33 | $18.74 | $18.86 | $18.86 | 5,665,350 |
| 2024-12-03 | $19.40 | $19.48 | $18.83 | $19.13 | $19.13 | 7,468,790 |
| 2024-12-02 | $18.97 | $19.36 | $18.73 | $19.26 | $19.26 | 9,846,750 |
| 2024-11-29 | $18.72 | $19.34 | $18.60 | $18.88 | $18.88 | 9,430,000 |
| 2024-11-28 | $19.05 | $19.56 | $18.76 | $18.80 | $18.80 | 7,704,250 |
| 2024-11-27 | $18.39 | $19.11 | $17.99 | $19.05 | $19.05 | 8,204,200 |
| 2024-11-26 | $18.91 | $19.53 | $18.41 | $18.57 | $18.57 | 9,402,000 |
| 2024-11-25 | $18.54 | $18.88 | $18.00 | $18.64 | $18.64 | 6,607,910 |
| 2024-11-22 | $19.39 | $19.84 | $18.45 | $18.50 | $18.50 | 10,618,310 |
| 2024-11-21 | $19.75 | $19.75 | $19.12 | $19.50 | $19.50 | 7,277,510 |
| 2024-11-20 | $19.25 | $19.90 | $19.00 | $19.66 | $19.66 | 7,585,300 |
| 2024-11-19 | $18.90 | $19.28 | $18.54 | $19.25 | $19.25 | 7,582,290 |
| 2024-11-18 | $19.86 | $20.09 | $18.58 | $18.69 | $18.69 | 13,523,790 |
| 2024-11-15 | $20.96 | $21.34 | $19.82 | $19.86 | $19.86 | 12,446,750 |
| 2024-11-14 | $21.40 | $21.73 | $20.89 | $20.95 | $20.95 | 9,288,350 |
| 2024-11-13 | $22.22 | $22.23 | $21.15 | $21.48 | $21.48 | 15,328,570 |
| 2024-11-12 | $22.43 | $22.81 | $22.03 | $22.30 | $22.30 | 17,645,410 |
| 2024-11-11 | $21.60 | $22.56 | $21.45 | $22.43 | $22.43 | 17,844,010 |
| 2024-11-08 | $21.60 | $22.59 | $21.60 | $21.69 | $21.69 | 19,908,880 |
| 2024-11-07 | $20.56 | $21.65 | $20.45 | $21.65 | $21.65 | 13,871,680 |
| 2024-11-06 | $21.33 | $22.00 | $20.88 | $21.12 | $21.12 | 19,068,150 |
| 2024-11-05 | $20.28 | $21.95 | $20.20 | $21.50 | $21.50 | 22,886,930 |
| 2024-11-04 | $20.30 | $20.78 | $19.95 | $20.50 | $20.50 | 17,681,110 |
| 2024-11-01 | $22.05 | $22.60 | $20.35 | $20.46 | $20.46 | 31,628,180 |
| 2024-10-31 | $23.39 | $24.70 | $22.88 | $23.14 | $23.14 | 34,675,140 |
| 2024-10-30 | $23.85 | $24.32 | $22.54 | $23.39 | $23.39 | 35,502,810 |
| 2024-10-29 | $24.00 | $26.55 | $22.52 | $24.80 | $24.80 | 56,429,060 |
| 2024-10-28 | $20.53 | $23.62 | $20.20 | $23.62 | $23.62 | 51,657,010 |
| 2024-10-25 | $18.00 | $19.88 | $17.72 | $19.68 | $19.68 | 32,679,050 |
| 2024-10-24 | $17.50 | $17.66 | $17.00 | $17.32 | $17.32 | 10,497,210 |
| 2024-10-23 | $17.68 | $18.35 | $17.30 | $17.59 | $17.59 | 12,626,220 |
| 2024-10-22 | $17.98 | $17.99 | $17.08 | $17.58 | $17.58 | 13,400,210 |
| 2024-10-21 | $17.52 | $18.40 | $17.35 | $18.10 | $18.10 | 18,685,720 |
| 2024-10-18 | $16.79 | $17.99 | $16.60 | $17.45 | $17.45 | 16,567,010 |
| 2024-10-17 | $17.75 | $17.80 | $16.99 | $17.04 | $17.04 | 16,901,350 |
| 2024-10-16 | $16.47 | $17.28 | $16.10 | $16.97 | $16.97 | 11,878,560 |
| 2024-10-15 | $16.50 | $17.32 | $16.17 | $16.50 | $16.50 | 12,974,820 |
| 2024-10-14 | $15.48 | $16.62 | $15.17 | $16.55 | $16.55 | 10,854,310 |
| 2024-10-11 | $16.46 | $16.67 | $15.25 | $15.47 | $15.47 | 11,725,260 |
| 2024-10-10 | $17.13 | $17.56 | $16.48 | $16.70 | $16.70 | 13,455,710 |
| 2024-10-09 | $17.90 | $18.60 | $16.68 | $16.70 | $16.70 | 19,459,520 |
| 2024-10-08 | $19.28 | $19.28 | $16.86 | $18.99 | $18.99 | 22,781,830 |
| 2024-09-30 | $14.42 | $16.42 | $14.42 | $16.11 | $16.11 | 20,453,250 |
| 2024-09-27 | $13.49 | $14.50 | $13.42 | $14.02 | $14.02 | 14,711,800 |
| 2024-09-26 | $12.93 | $13.39 | $12.82 | $13.36 | $13.36 | 9,613,200 |
| 2024-09-25 | $12.99 | $13.27 | $12.91 | $12.94 | $12.94 | 11,210,520 |
| 2024-09-24 | $12.72 | $13.04 | $12.60 | $13.01 | $13.01 | 10,168,120 |
| 2024-09-23 | $12.91 | $13.05 | $12.69 | $12.73 | $12.73 | 9,424,150 |
| 2024-09-20 | $13.00 | $13.27 | $12.66 | $12.88 | $12.88 | 14,339,000 |
| 2024-09-19 | $12.25 | $13.18 | $12.12 | $13.02 | $13.02 | 11,751,870 |
| 2024-09-18 | $12.36 | $12.50 | $12.02 | $12.24 | $12.24 | 4,468,920 |
| 2024-09-13 | $12.50 | $12.61 | $12.26 | $12.41 | $12.41 | 6,116,400 |
| 2024-09-12 | $12.10 | $12.74 | $12.10 | $12.49 | $12.49 | 7,603,520 |
| 2024-09-11 | $12.22 | $12.23 | $11.98 | $12.15 | $12.15 | 3,168,050 |
| 2024-09-10 | $11.87 | $12.25 | $11.66 | $12.15 | $12.15 | 3,308,600 |
| 2024-09-09 | $11.85 | $12.08 | $11.71 | $11.77 | $11.77 | 2,545,500 |
| 2024-09-06 | $12.09 | $12.23 | $11.90 | $11.94 | $11.94 | 4,844,100 |
| 2024-09-05 | $12.17 | $12.52 | $12.12 | $12.42 | $12.42 | 4,912,300 |
| 2024-09-04 | $12.18 | $12.35 | $12.00 | $12.07 | $12.07 | 3,247,300 |
| 2024-09-03 | $11.95 | $12.21 | $11.85 | $12.20 | $12.20 | 3,495,400 |
| 2024-09-02 | $12.13 | $12.24 | $11.88 | $11.92 | $11.92 | 4,125,850 |
| 2024-08-30 | $11.74 | $12.30 | $11.70 | $12.14 | $12.14 | 4,913,800 |
| 2024-08-29 | $11.53 | $11.82 | $11.41 | $11.78 | $11.78 | 2,645,400 |
| 2024-08-28 | $11.48 | $11.68 | $11.30 | $11.53 | $11.53 | 2,560,160 |
| 2024-08-27 | $11.79 | $11.92 | $11.48 | $11.56 | $11.56 | 2,878,110 |
| 2024-08-26 | $11.95 | $11.97 | $11.53 | $11.86 | $11.86 | 3,743,650 |
| 2024-08-23 | $11.55 | $11.99 | $11.49 | $11.99 | $11.99 | 4,084,950 |
| 2024-08-22 | $11.70 | $11.90 | $11.49 | $11.53 | $11.53 | 2,692,950 |
| 2024-08-21 | $11.84 | $12.04 | $11.71 | $11.72 | $11.72 | 2,427,200 |
| 2024-08-20 | $12.11 | $12.13 | $11.80 | $11.86 | $11.86 | 3,160,570 |
| 2024-08-19 | $11.85 | $12.25 | $11.83 | $12.15 | $12.15 | 4,342,830 |
| 2024-08-16 | $11.90 | $12.02 | $11.75 | $11.87 | $11.87 | 3,494,890 |
| 2024-08-15 | $11.51 | $12.01 | $11.40 | $11.87 | $11.87 | 4,456,850 |
| 2024-08-14 | $11.66 | $11.72 | $11.50 | $11.53 | $11.53 | 2,164,550 |
| 2024-08-13 | $11.50 | $11.70 | $11.41 | $11.60 | $11.60 | 2,920,950 |
| 2024-08-12 | $11.60 | $11.61 | $11.33 | $11.45 | $11.45 | 2,358,010 |
| 2024-08-09 | $11.69 | $11.80 | $11.50 | $11.50 | $11.50 | 3,239,300 |
| 2024-08-08 | $11.77 | $11.77 | $11.32 | $11.60 | $11.60 | 3,718,600 |
| 2024-08-07 | $11.80 | $12.04 | $11.71 | $11.78 | $11.78 | 4,032,450 |
| 2024-08-06 | $11.86 | $12.08 | $11.60 | $11.79 | $11.79 | 4,634,450 |
| 2024-08-05 | $11.97 | $12.23 | $11.65 | $11.67 | $11.67 | 4,396,000 |
| 2024-08-02 | $12.35 | $12.66 | $12.05 | $12.08 | $12.08 | 5,629,350 |
| 2024-08-01 | $12.18 | $12.59 | $12.06 | $12.48 | $12.48 | 7,064,120 |
| 2024-07-31 | $11.68 | $12.22 | $11.48 | $12.17 | $12.17 | 5,104,880 |
| 2024-07-30 | $11.42 | $11.69 | $11.35 | $11.58 | $11.58 | 2,312,330 |
| 2024-07-29 | $11.29 | $11.55 | $11.19 | $11.52 | $11.52 | 2,527,050 |
| 2024-07-26 | $11.19 | $11.39 | $11.14 | $11.35 | $11.35 | 2,294,140 |
| 2024-07-25 | $11.14 | $11.35 | $10.97 | $11.15 | $11.15 | 3,035,900 |
| 2024-07-24 | $11.42 | $11.51 | $11.27 | $11.30 | $11.30 | 3,147,850 |
| 2024-07-23 | $11.60 | $11.83 | $11.41 | $11.42 | $11.42 | 4,702,100 |
| 2024-07-22 | $11.67 | $11.80 | $11.33 | $11.65 | $11.65 | 5,940,480 |
| 2024-07-19 | $11.01 | $11.33 | $10.91 | $11.26 | $11.26 | 2,964,380 |
| 2024-07-18 | $10.95 | $11.04 | $10.66 | $11.01 | $11.01 | 3,823,550 |
| 2024-07-17 | $11.21 | $11.33 | $11.08 | $11.09 | $11.09 | 2,856,180 |
| 2024-07-16 | $11.11 | $11.27 | $10.99 | $11.24 | $11.24 | 2,420,350 |
| 2024-07-15 | $11.38 | $11.38 | $11.12 | $11.16 | $11.16 | 2,614,850 |
| 2024-07-12 | $11.54 | $11.56 | $11.36 | $11.39 | $11.39 | 2,754,650 |
| 2024-07-11 | $11.36 | $11.60 | $11.30 | $11.57 | $11.57 | 4,495,600 |
| 2024-07-10 | $10.88 | $11.37 | $10.77 | $11.20 | $11.20 | 5,416,870 |
| 2024-07-09 | $10.69 | $11.01 | $10.54 | $10.97 | $10.97 | 5,227,220 |
| 2024-07-08 | $11.00 | $11.10 | $10.75 | $10.80 | $10.80 | 6,022,250 |
| 2024-07-05 | $11.12 | $11.44 | $10.84 | $11.21 | $11.21 | 6,918,600 |
| 2024-07-04 | $11.05 | $11.70 | $11.02 | $11.15 | $11.15 | 11,779,930 |
| 2024-07-03 | $12.88 | $13.50 | $11.55 | $12.16 | $12.16 | 16,129,720 |
| 2024-07-02 | $11.67 | $12.05 | $11.67 | $11.94 | $11.94 | 4,481,600 |
| 2024-07-01 | $11.80 | $11.88 | $11.30 | $11.65 | $11.65 | 3,494,500 |
| 2024-06-28 | $11.82 | $12.13 | $11.74 | $11.85 | $11.85 | 3,753,030 |
| 2024-06-27 | $12.01 | $12.06 | $11.74 | $11.77 | $11.77 | 3,435,650 |
| 2024-06-26 | $11.15 | $12.04 | $11.11 | $12.01 | $12.01 | 5,077,550 |
| 2024-06-25 | $11.40 | $11.62 | $11.07 | $11.22 | $11.22 | 3,614,830 |
| 2024-06-24 | $11.87 | $11.95 | $11.43 | $11.44 | $11.44 | 3,950,300 |
| 2024-06-21 | $12.25 | $12.34 | $11.90 | $12.01 | $12.01 | 3,680,000 |
| 2024-06-20 | $12.57 | $12.74 | $12.27 | $12.29 | $12.29 | 3,669,900 |
| 2024-06-19 | $12.70 | $12.83 | $12.62 | $12.64 | $12.64 | 4,297,670 |
| 2024-06-18 | $12.20 | $12.75 | $12.20 | $12.72 | $12.72 | 4,992,640 |
| 2024-06-17 | $12.20 | $12.39 | $12.17 | $12.22 | $12.22 | 3,474,500 |
| 2024-06-14 | $12.32 | $12.35 | $12.13 | $12.24 | $12.24 | 3,253,300 |
| 2024-06-13 | $12.24 | $12.49 | $12.15 | $12.30 | $12.30 | 3,027,850 |
| 2024-06-12 | $12.13 | $12.44 | $12.10 | $12.26 | $12.26 | 3,839,610 |
| 2024-06-11 | $11.95 | $12.17 | $11.51 | $12.15 | $12.15 | 3,628,400 |
| 2024-06-07 | $11.81 | $12.09 | $11.72 | $11.72 | $11.72 | 3,423,550 |
| 2024-06-06 | $12.47 | $12.56 | $11.70 | $11.77 | $11.77 | 7,264,450 |
| 2024-06-05 | $12.25 | $12.72 | $12.25 | $12.48 | $12.48 | 4,875,900 |
| 2024-06-04 | $12.40 | $12.53 | $12.20 | $12.41 | $12.41 | 3,422,150 |
| 2024-06-03 | $12.71 | $12.87 | $12.50 | $12.57 | $12.57 | 3,957,650 |
| 2024-05-31 | $12.56 | $12.74 | $12.53 | $12.68 | $12.68 | 3,455,990 |
| 2024-05-30 | $12.36 | $12.63 | $12.12 | $12.51 | $12.51 | 4,431,150 |
| 2024-05-29 | $12.45 | $12.73 | $12.31 | $12.38 | $12.38 | 3,764,700 |
| 2024-05-28 | $12.58 | $12.72 | $12.35 | $12.61 | $12.61 | 3,017,790 |
| 2024-05-27 | $12.46 | $12.74 | $12.24 | $12.68 | $12.68 | 4,403,800 |
| 2024-05-24 | $12.65 | $12.76 | $12.40 | $12.47 | $12.47 | 4,692,800 |
| 2024-05-23 | $12.91 | $13.02 | $12.62 | $12.69 | $12.69 | 5,641,200 |
| 2024-05-22 | $13.00 | $13.11 | $12.85 | $12.90 | $12.90 | 5,365,500 |
| 2024-05-21 | $13.01 | $13.15 | $12.82 | $13.08 | $13.08 | 6,317,780 |
| 2024-05-20 | $12.75 | $13.21 | $12.56 | $13.09 | $13.09 | 9,042,590 |
| 2024-05-17 | $12.55 | $12.87 | $12.42 | $12.79 | $12.79 | 6,980,900 |
| 2024-05-16 | $12.50 | $12.66 | $12.43 | $12.51 | $12.51 | 5,869,530 |
| 2024-05-15 | $12.38 | $12.64 | $12.21 | $12.40 | $12.40 | 5,259,750 |
| 2024-05-14 | $12.38 | $12.53 | $12.27 | $12.52 | $12.52 | 5,595,010 |
| 2024-05-13 | $13.04 | $13.04 | $12.23 | $12.38 | $12.38 | 9,671,720 |
| 2024-05-10 | $12.99 | $13.36 | $12.71 | $13.22 | $13.22 | 13,648,000 |
| 2024-05-09 | $13.07 | $13.13 | $12.97 | $13.00 | $13.00 | 8,673,840 |
| 2024-05-08 | $13.15 | $13.25 | $12.88 | $13.04 | $13.04 | 10,189,230 |
| 2024-05-07 | $13.51 | $13.61 | $13.15 | $13.32 | $13.32 | 14,657,760 |
| 2024-05-06 | $13.85 | $13.96 | $13.41 | $13.66 | $13.66 | 18,597,600 |
| 2024-04-30 | $12.96 | $14.68 | $12.86 | $13.99 | $13.99 | 26,004,770 |
| 2024-04-29 | $12.78 | $13.17 | $12.74 | $13.13 | $13.13 | 19,037,390 |
| 2024-04-26 | $11.51 | $13.46 | $11.38 | $13.26 | $13.26 | 19,798,770 |
| 2024-04-25 | $11.28 | $11.79 | $11.17 | $11.56 | $11.56 | 6,051,950 |
| 2024-04-24 | $11.21 | $11.35 | $11.13 | $11.35 | $11.35 | 4,522,550 |
| 2024-04-23 | $10.97 | $11.25 | $10.97 | $11.11 | $11.11 | 3,592,400 |
| 2024-04-22 | $10.69 | $11.10 | $10.42 | $10.98 | $10.98 | 4,229,250 |
| 2024-04-19 | $11.29 | $11.29 | $10.59 | $10.80 | $10.80 | 4,833,070 |
| 2024-04-18 | $10.95 | $11.34 | $10.63 | $11.06 | $11.06 | 5,389,960 |
| 2024-04-17 | $10.31 | $10.98 | $10.31 | $10.96 | $10.96 | 5,320,030 |
| 2024-04-16 | $10.92 | $10.92 | $10.10 | $10.11 | $10.11 | 6,556,060 |
| 2024-04-15 | $11.13 | $11.30 | $10.70 | $10.99 | $10.99 | 4,723,640 |
| 2024-04-12 | $11.29 | $11.48 | $11.13 | $11.18 | $11.18 | 2,508,040 |
| 2024-04-11 | $11.14 | $11.53 | $11.12 | $11.33 | $11.33 | 3,088,850 |
| 2024-04-10 | $11.54 | $11.56 | $11.14 | $11.27 | $11.27 | 3,592,560 |
| 2024-04-09 | $11.27 | $11.63 | $11.19 | $11.60 | $11.60 | 3,995,810 |
| 2024-04-08 | $11.61 | $11.64 | $11.24 | $11.26 | $11.26 | 5,268,850 |
| 2024-04-03 | $12.10 | $12.15 | $11.61 | $11.71 | $11.71 | 5,506,500 |
| 2024-04-02 | $12.58 | $12.66 | $11.91 | $12.17 | $12.17 | 8,892,940 |
| 2024-04-01 | $12.06 | $12.97 | $12.06 | $12.68 | $12.68 | 10,535,900 |
| 2024-03-29 | $12.03 | $12.07 | $11.58 | $11.92 | $11.92 | 5,156,730 |
| 2024-03-28 | $11.57 | $12.15 | $11.38 | $11.99 | $11.99 | 7,695,600 |
| 2024-03-27 | $12.45 | $12.45 | $11.50 | $11.52 | $11.52 | 9,916,260 |
| 2024-03-26 | $12.98 | $13.06 | $12.21 | $12.44 | $12.44 | 15,852,710 |
| 2024-03-25 | $12.71 | $14.10 | $12.51 | $13.36 | $13.36 | 18,296,700 |
| 2024-03-22 | $12.70 | $13.02 | $12.43 | $12.72 | $12.72 | 5,217,080 |
| 2024-03-21 | $13.06 | $13.10 | $12.71 | $12.79 | $12.79 | 4,545,790 |
| 2024-03-20 | $12.64 | $12.95 | $12.59 | $12.89 | $12.89 | 5,812,490 |
| 2024-03-19 | $12.53 | $12.98 | $12.45 | $12.76 | $12.76 | 7,143,750 |
| 2024-03-18 | $12.36 | $12.56 | $12.16 | $12.51 | $12.51 | 4,699,290 |
| 2024-03-15 | $12.10 | $12.32 | $12.00 | $12.30 | $12.30 | 4,159,840 |
| 2024-03-14 | $12.61 | $12.64 | $12.01 | $12.20 | $12.20 | 5,690,580 |
| 2024-03-13 | $12.31 | $12.88 | $12.27 | $12.70 | $12.70 | 6,947,310 |
| 2024-03-12 | $12.30 | $12.48 | $12.12 | $12.29 | $12.29 | 4,005,890 |
| 2024-03-11 | $11.93 | $12.21 | $11.72 | $12.18 | $12.18 | 3,788,120 |
| 2024-03-08 | $11.77 | $12.06 | $11.72 | $11.98 | $11.98 | 3,417,770 |
| 2024-03-07 | $12.27 | $12.33 | $11.81 | $11.81 | $11.81 | 3,723,950 |
| 2024-03-06 | $12.18 | $12.35 | $11.94 | $12.18 | $12.18 | 3,932,500 |
| 2024-03-05 | $12.21 | $12.63 | $11.99 | $12.20 | $12.20 | 5,546,100 |
| 2024-03-04 | $12.39 | $12.48 | $12.00 | $12.27 | $12.27 | 3,792,140 |
| 2024-03-01 | $12.19 | $12.47 | $12.08 | $12.40 | $12.40 | 4,764,300 |
| 2024-02-29 | $11.32 | $12.23 | $11.31 | $12.19 | $12.19 | 6,517,970 |
| 2024-02-28 | $12.52 | $12.74 | $11.51 | $11.56 | $11.56 | 8,623,920 |
| 2024-02-27 | $11.96 | $12.55 | $11.85 | $12.53 | $12.53 | 5,827,000 |
| 2024-02-26 | $11.99 | $12.24 | $11.83 | $12.02 | $12.02 | 6,118,660 |
| 2024-02-23 | $11.78 | $12.09 | $11.60 | $12.06 | $12.06 | 6,469,660 |
| 2024-02-22 | $11.33 | $11.80 | $11.23 | $11.72 | $11.72 | 6,057,480 |
| 2024-02-21 | $11.09 | $11.72 | $10.90 | $11.28 | $11.28 | 8,077,660 |
| 2024-02-20 | $11.00 | $11.50 | $10.82 | $11.43 | $11.43 | 7,717,030 |
| 2024-02-19 | $11.16 | $11.43 | $10.76 | $11.09 | $11.09 | 9,869,030 |
| 2024-02-08 | $10.79 | $11.01 | $10.22 | $11.00 | $11.00 | 10,938,070 |
| 2024-02-07 | $10.13 | $10.77 | $9.97 | $10.29 | $10.29 | 9,408,660 |
| 2024-02-06 | $10.00 | $10.29 | $9.36 | $10.10 | $10.10 | 11,235,200 |
| 2024-02-05 | $9.84 | $10.50 | $8.74 | $10.25 | $10.25 | 12,614,580 |
| 2024-02-02 | $10.57 | $10.85 | $9.55 | $9.99 | $9.99 | 6,303,930 |
| 2024-02-01 | $10.51 | $10.93 | $10.32 | $10.57 | $10.57 | 4,962,300 |
| 2024-01-31 | $11.32 | $11.49 | $10.75 | $10.81 | $10.81 | 4,841,910 |
| 2024-01-30 | $11.68 | $11.82 | $11.37 | $11.40 | $11.40 | 2,843,250 |
| 2024-01-29 | $12.20 | $12.20 | $11.67 | $11.73 | $11.73 | 2,858,100 |
| 2024-01-26 | $12.27 | $12.42 | $12.01 | $12.08 | $12.08 | 2,401,950 |
| 2024-01-25 | $11.93 | $12.34 | $11.72 | $12.28 | $12.28 | 3,095,590 |
| 2024-01-24 | $11.72 | $11.98 | $11.31 | $11.83 | $11.83 | 3,635,740 |
| 2024-01-23 | $11.52 | $11.68 | $11.34 | $11.61 | $11.61 | 3,512,510 |
| 2024-01-22 | $12.34 | $12.45 | $11.30 | $11.49 | $11.49 | 5,174,710 |
| 2024-01-19 | $12.62 | $12.64 | $12.29 | $12.34 | $12.34 | 3,965,750 |
| 2024-01-18 | $12.84 | $12.85 | $12.23 | $12.62 | $12.62 | 3,658,700 |
| 2024-01-17 | $13.15 | $13.20 | $12.71 | $12.71 | $12.71 | 2,003,420 |
| 2024-01-16 | $13.12 | $13.22 | $12.80 | $13.02 | $13.02 | 2,741,200 |
| 2024-01-15 | $13.15 | $13.27 | $13.01 | $13.12 | $13.12 | 2,708,900 |
| 2024-01-12 | $13.41 | $13.52 | $13.23 | $13.27 | $13.27 | 2,554,540 |
| 2024-01-11 | $12.96 | $13.59 | $12.96 | $13.47 | $13.47 | 3,214,510 |
| 2024-01-10 | $13.29 | $13.29 | $12.88 | $13.00 | $13.00 | 3,105,600 |
| 2024-01-09 | $13.39 | $13.48 | $13.05 | $13.23 | $13.23 | 3,434,090 |
| 2024-01-08 | $13.87 | $13.87 | $13.27 | $13.32 | $13.32 | 4,066,240 |
| 2024-01-05 | $14.05 | $14.09 | $13.71 | $13.81 | $13.81 | 2,135,550 |
| 2024-01-04 | $14.24 | $14.24 | $13.95 | $14.02 | $14.02 | 2,700,540 |
| 2024-01-03 | $14.34 | $14.42 | $14.08 | $14.24 | $14.24 | 2,531,400 |
| 2024-01-02 | $14.78 | $14.78 | $14.32 | $14.34 | $14.34 | 2,624,570 |
| 2024-01-01 | $14.78 | $14.78 | $14.78 | $14.78 | $14.78 | 0 |
| 2023-12-29 | $14.51 | $14.83 | $14.47 | $14.78 | $14.78 | 2,597,300 |
| 2023-12-28 | $14.19 | $14.61 | $13.97 | $14.51 | $14.51 | 2,926,050 |
| 2023-12-27 | $14.03 | $14.23 | $14.02 | $14.18 | $14.18 | 2,253,740 |
| 2023-12-26 | $14.51 | $14.51 | $13.86 | $14.03 | $14.03 | 2,988,250 |
| 2023-12-25 | $14.90 | $14.90 | $14.45 | $14.51 | $14.51 | 3,176,700 |
| 2023-12-22 | $14.76 | $14.91 | $14.53 | $14.63 | $14.63 | 2,509,800 |
| 2023-12-21 | $14.74 | $15.04 | $14.62 | $14.88 | $14.88 | 2,595,730 |
| 2023-12-20 | $15.17 | $15.27 | $14.70 | $14.74 | $14.74 | 2,444,110 |
| 2023-12-19 | $15.15 | $15.35 | $14.94 | $15.23 | $15.23 | 2,023,100 |
| 2023-12-18 | $15.32 | $15.48 | $15.06 | $15.09 | $15.09 | 2,359,400 |
| 2023-12-15 | $15.71 | $15.72 | $15.33 | $15.38 | $15.38 | 2,095,350 |
| 2023-12-14 | $15.74 | $15.88 | $15.60 | $15.61 | $15.61 | 2,460,960 |
| 2023-12-13 | $15.86 | $15.89 | $15.63 | $15.63 | $15.63 | 2,565,450 |
| 2023-12-12 | $15.70 | $15.82 | $15.64 | $15.78 | $15.78 | 2,232,160 |
| 2023-12-11 | $15.45 | $15.77 | $15.27 | $15.74 | $15.74 | 4,173,750 |
| 2023-12-08 | $15.54 | $15.79 | $15.30 | $15.41 | $15.41 | 3,295,630 |
| 2023-12-07 | $15.21 | $15.67 | $15.18 | $15.57 | $15.57 | 3,257,690 |
| 2023-12-06 | $15.12 | $15.44 | $14.90 | $15.21 | $15.21 | 3,101,800 |
| 2023-12-05 | $15.64 | $15.79 | $15.07 | $15.08 | $15.08 | 2,722,800 |
| 2023-12-04 | $15.71 | $15.85 | $15.51 | $15.68 | $15.68 | 3,850,370 |
| 2023-12-01 | $15.46 | $15.74 | $15.17 | $15.64 | $15.64 | 2,910,700 |
| 2023-11-30 | $15.40 | $15.60 | $15.14 | $15.28 | $15.28 | 2,148,200 |
| 2023-11-29 | $15.44 | $15.64 | $15.28 | $15.37 | $15.37 | 2,538,050 |
| 2023-11-28 | $15.42 | $15.67 | $15.25 | $15.44 | $15.44 | 2,816,700 |
| 2023-11-27 | $15.29 | $15.63 | $15.24 | $15.45 | $15.45 | 3,009,590 |
| 2023-11-24 | $15.66 | $15.88 | $15.24 | $15.36 | $15.36 | 2,532,910 |
| 2023-11-23 | $15.53 | $15.78 | $15.39 | $15.73 | $15.73 | 2,485,630 |
| 2023-11-22 | $15.73 | $16.05 | $15.55 | $15.57 | $15.57 | 3,157,110 |
| 2023-11-21 | $16.03 | $16.05 | $15.70 | $15.73 | $15.73 | 2,373,500 |
| 2023-11-20 | $15.89 | $16.14 | $15.75 | $15.97 | $15.97 | 3,559,480 |
| 2023-11-17 | $15.84 | $15.97 | $15.67 | $15.79 | $15.79 | 2,776,180 |
| 2023-11-16 | $15.89 | $16.09 | $15.70 | $15.89 | $15.89 | 2,991,080 |
| 2023-11-15 | $16.20 | $16.27 | $15.80 | $15.88 | $15.88 | 4,573,030 |
| 2023-11-14 | $15.67 | $16.16 | $15.61 | $16.02 | $16.02 | 6,416,860 |
| 2023-11-13 | $15.29 | $15.80 | $15.02 | $15.65 | $15.65 | 6,523,200 |
| 2023-11-10 | $14.99 | $15.55 | $14.80 | $15.24 | $15.24 | 7,542,540 |
| 2023-11-09 | $15.43 | $16.16 | $15.21 | $15.54 | $15.54 | 7,912,200 |
| 2023-11-08 | $15.36 | $15.55 | $15.19 | $15.38 | $15.38 | 2,174,750 |
| 2023-11-07 | $15.35 | $15.39 | $15.05 | $15.27 | $15.27 | 2,205,290 |
| 2023-11-06 | $14.70 | $15.43 | $14.66 | $15.32 | $15.32 | 3,536,060 |
| 2023-11-03 | $14.33 | $14.89 | $14.33 | $14.67 | $14.67 | 2,346,120 |
| 2023-11-02 | $14.63 | $14.78 | $14.33 | $14.36 | $14.36 | 1,675,800 |
| 2023-11-01 | $14.75 | $14.96 | $14.57 | $14.63 | $14.63 | 2,256,170 |
| 2023-10-31 | $14.90 | $14.99 | $14.51 | $14.63 | $14.63 | 1,753,200 |
| 2023-10-30 | $14.44 | $14.87 | $14.35 | $14.81 | $14.81 | 2,500,440 |
| 2023-10-27 | $14.50 | $14.64 | $14.15 | $14.41 | $14.41 | 2,545,010 |
| 2023-10-26 | $14.02 | $14.60 | $14.02 | $14.56 | $14.56 | 3,230,200 |
| 2023-10-25 | $13.92 | $14.45 | $13.81 | $14.14 | $14.14 | 2,835,000 |
| 2023-10-24 | $13.76 | $14.10 | $13.47 | $13.91 | $13.91 | 2,244,150 |
| 2023-10-23 | $14.18 | $14.41 | $13.58 | $13.67 | $13.67 | 3,118,150 |
| 2023-10-20 | $14.78 | $14.90 | $14.20 | $14.25 | $14.25 | 2,205,610 |
| 2023-10-19 | $15.09 | $15.30 | $14.76 | $14.77 | $14.77 | 2,509,850 |
| 2023-10-18 | $15.23 | $15.30 | $14.70 | $14.97 | $14.97 | 2,473,100 |
| 2023-10-17 | $15.09 | $15.39 | $15.05 | $15.36 | $15.36 | 1,996,900 |
| 2023-10-16 | $15.37 | $15.40 | $14.90 | $15.12 | $15.12 | 1,966,720 |
| 2023-10-13 | $15.50 | $15.50 | $15.24 | $15.31 | $15.31 | 1,774,700 |
| 2023-10-12 | $15.80 | $15.86 | $15.38 | $15.47 | $15.47 | 2,244,600 |
| 2023-10-11 | $15.46 | $15.79 | $15.18 | $15.60 | $15.60 | 2,447,000 |
| 2023-10-10 | $15.28 | $15.41 | $15.10 | $15.31 | $15.31 | 2,177,150 |
| 2023-10-09 | $15.16 | $15.34 | $15.06 | $15.21 | $15.21 | 2,185,120 |
| 2023-09-28 | $15.00 | $15.25 | $15.00 | $15.16 | $15.16 | 1,699,650 |
| 2023-09-27 | $14.98 | $15.17 | $14.90 | $14.97 | $14.97 | 1,853,990 |
| 2023-09-26 | $14.91 | $15.28 | $14.91 | $15.08 | $15.08 | 1,912,060 |
| 2023-09-25 | $15.28 | $15.38 | $14.91 | $14.98 | $14.98 | 2,097,900 |
| 2023-09-22 | $14.62 | $15.35 | $14.62 | $15.31 | $15.31 | 3,272,200 |
| 2023-09-21 | $14.70 | $14.95 | $14.61 | $14.70 | $14.70 | 1,951,370 |
| 2023-09-20 | $14.70 | $15.05 | $14.70 | $14.76 | $14.76 | 1,624,000 |
| 2023-09-19 | $15.05 | $15.13 | $14.75 | $14.77 | $14.77 | 1,825,820 |
| 2023-09-18 | $15.21 | $15.28 | $14.98 | $15.09 | $15.09 | 2,037,090 |
| 2023-09-15 | $15.43 | $15.50 | $15.13 | $15.17 | $15.17 | 2,035,050 |
| 2023-09-14 | $15.57 | $15.57 | $15.22 | $15.35 | $15.35 | 1,576,450 |
| 2023-09-13 | $16.00 | $16.06 | $15.41 | $15.58 | $15.58 | 2,850,420 |
| 2023-09-12 | $16.19 | $16.20 | $15.92 | $16.04 | $16.04 | 1,815,970 |
| 2023-09-11 | $15.95 | $16.13 | $15.81 | $16.04 | $16.04 | 2,930,560 |
| 2023-09-08 | $15.79 | $16.16 | $15.56 | $16.00 | $16.00 | 2,020,700 |
| 2023-09-07 | $15.95 | $16.21 | $15.79 | $15.86 | $15.86 | 2,420,670 |
| 2023-09-06 | $15.65 | $16.05 | $15.51 | $16.00 | $16.00 | 2,754,340 |
| 2023-09-05 | $15.68 | $15.85 | $15.62 | $15.65 | $15.65 | 2,391,250 |
| 2023-09-04 | $15.54 | $15.84 | $15.30 | $15.77 | $15.77 | 3,155,390 |
| 2023-09-01 | $15.73 | $15.82 | $15.44 | $15.50 | $15.50 | 2,727,000 |
| 2023-08-31 | $15.61 | $15.88 | $15.43 | $15.72 | $15.72 | 2,936,770 |
| 2023-08-30 | $15.21 | $15.70 | $15.10 | $15.63 | $15.63 | 3,131,500 |
| 2023-08-29 | $14.34 | $15.18 | $14.33 | $15.13 | $15.13 | 3,958,100 |
| 2023-08-28 | $15.18 | $15.55 | $14.07 | $14.40 | $14.40 | 5,082,550 |
| 2023-08-25 | $15.15 | $15.16 | $14.41 | $14.50 | $14.50 | 3,893,350 |
| 2023-08-24 | $15.36 | $15.64 | $15.15 | $15.16 | $15.16 | 3,035,670 |
| 2023-08-23 | $15.70 | $15.80 | $15.26 | $15.34 | $15.34 | 3,923,800 |
| 2023-08-22 | $15.25 | $15.82 | $15.25 | $15.76 | $15.76 | 4,870,090 |
| 2023-08-21 | $15.28 | $15.90 | $15.21 | $15.28 | $15.28 | 4,731,850 |
| 2023-08-18 | $16.01 | $16.07 | $15.27 | $15.30 | $15.30 | 5,533,060 |
| 2023-08-17 | $15.95 | $16.40 | $15.35 | $16.07 | $16.07 | 6,081,390 |
| 2023-08-16 | $16.58 | $16.69 | $16.23 | $16.37 | $16.37 | 2,996,000 |
| 2023-08-15 | $16.89 | $16.97 | $16.38 | $16.63 | $16.63 | 2,226,500 |
| 2023-08-14 | $16.33 | $16.93 | $16.33 | $16.87 | $16.87 | 2,871,900 |
| 2023-08-11 | $16.90 | $16.90 | $16.50 | $16.51 | $16.51 | 1,893,350 |
| 2023-08-10 | $16.82 | $16.97 | $16.68 | $16.82 | $16.82 | 1,635,200 |
| 2023-08-09 | $16.81 | $17.08 | $16.71 | $16.89 | $16.89 | 2,255,000 |
| 2023-08-08 | $17.09 | $17.22 | $16.81 | $16.88 | $16.88 | 2,689,550 |
| 2023-08-07 | $16.80 | $17.03 | $16.75 | $17.02 | $17.02 | 2,442,760 |
| 2023-08-04 | $16.55 | $17.06 | $16.49 | $16.94 | $16.94 | 3,871,110 |
| 2023-08-03 | $16.41 | $16.64 | $16.34 | $16.47 | $16.47 | 1,701,700 |
| 2023-08-02 | $16.49 | $16.67 | $16.40 | $16.49 | $16.49 | 2,837,240 |
| 2023-08-01 | $16.50 | $16.65 | $16.23 | $16.55 | $16.55 | 2,350,660 |
| 2023-07-31 | $16.27 | $16.57 | $16.18 | $16.46 | $16.46 | 2,053,640 |
| 2023-07-28 | $16.25 | $16.33 | $15.88 | $16.27 | $16.27 | 1,940,460 |
| 2023-07-27 | $16.26 | $16.40 | $16.01 | $16.01 | $16.01 | 2,106,700 |
| 2023-07-26 | $16.53 | $16.56 | $16.20 | $16.26 | $16.26 | 1,720,730 |
| 2023-07-25 | $16.19 | $16.60 | $16.12 | $16.51 | $16.51 | 2,480,750 |
| 2023-07-24 | $15.93 | $16.27 | $15.75 | $16.08 | $16.08 | 2,616,390 |
| 2023-07-21 | $16.15 | $16.22 | $15.88 | $15.89 | $15.89 | 2,263,400 |
| 2023-07-20 | $16.65 | $16.77 | $16.14 | $16.15 | $16.15 | 2,465,880 |
| 2023-07-19 | $16.65 | $16.88 | $16.50 | $16.65 | $16.65 | 2,217,340 |
| 2023-07-18 | $17.19 | $17.32 | $16.60 | $16.65 | $16.65 | 3,727,250 |
| 2023-07-17 | $18.00 | $18.20 | $17.04 | $17.15 | $17.15 | 6,263,290 |
| 2023-07-14 | $16.58 | $17.43 | $16.43 | $17.18 | $17.18 | 4,848,330 |
| 2023-07-13 | $16.15 | $16.58 | $16.06 | $16.41 | $16.41 | 3,295,320 |
| 2023-07-12 | $16.50 | $16.59 | $16.13 | $16.16 | $16.16 | 2,286,120 |
| 2023-07-11 | $16.25 | $16.53 | $16.18 | $16.41 | $16.41 | 1,915,580 |
| 2023-07-10 | $16.27 | $16.44 | $16.17 | $16.29 | $16.29 | 2,203,610 |
| 2023-07-07 | $16.68 | $16.69 | $16.15 | $16.26 | $16.26 | 2,799,860 |
| 2023-07-06 | $16.63 | $16.96 | $16.51 | $16.72 | $16.72 | 2,780,300 |
| 2023-07-05 | $16.91 | $17.08 | $16.58 | $16.60 | $16.60 | 3,618,950 |
| 2023-07-04 | $16.69 | $16.95 | $16.53 | $16.92 | $16.92 | 2,320,090 |
| 2023-07-03 | $16.59 | $16.95 | $16.34 | $16.72 | $16.72 | 4,321,090 |
| 2023-06-30 | $16.62 | $16.73 | $16.35 | $16.57 | $16.57 | 3,564,640 |
| 2023-06-29 | $16.64 | $16.76 | $16.31 | $16.63 | $16.63 | 3,866,440 |
| 2023-06-28 | $17.16 | $17.18 | $16.25 | $16.52 | $16.52 | 4,715,840 |
| 2023-06-27 | $17.10 | $17.35 | $17.01 | $17.18 | $17.18 | 3,706,130 |
| 2023-06-26 | $17.90 | $18.29 | $17.00 | $17.06 | $17.06 | 5,796,560 |
| 2023-06-21 | $19.03 | $19.05 | $18.17 | $18.18 | $18.18 | 4,217,150 |
| 2023-06-20 | $19.03 | $19.24 | $18.92 | $19.10 | $19.10 | 3,811,470 |
| 2023-06-19 | $18.55 | $19.29 | $18.51 | $19.08 | $19.08 | 5,299,540 |
| 2023-06-16 | $18.21 | $18.63 | $17.91 | $18.55 | $18.55 | 5,838,630 |
| 2023-06-15 | $19.00 | $19.19 | $18.08 | $18.24 | $18.24 | 5,378,040 |
| 2023-06-14 | $18.71 | $18.96 | $18.50 | $18.90 | $18.90 | 3,465,410 |
| 2023-06-13 | $18.53 | $19.02 | $18.49 | $18.83 | $18.83 | 3,812,090 |
| 2023-06-12 | $18.46 | $18.86 | $18.27 | $18.52 | $18.52 | 3,202,050 |
| 2023-06-09 | $18.15 | $18.80 | $18.15 | $18.46 | $18.46 | 3,824,090 |
| 2023-06-08 | $18.20 | $18.24 | $17.75 | $18.13 | $18.13 | 1,945,460 |
| 2023-06-07 | $17.85 | $18.35 | $17.73 | $18.14 | $18.14 | 2,683,340 |
| 2023-06-06 | $18.08 | $18.23 | $17.81 | $17.87 | $17.87 | 3,060,300 |
| 2023-06-05 | $17.93 | $18.28 | $17.90 | $18.13 | $18.13 | 3,151,900 |
| 2023-06-02 | $18.07 | $18.24 | $17.60 | $17.95 | $17.95 | 3,425,250 |
| 2023-06-01 | $18.01 | $18.32 | $17.82 | $18.08 | $18.08 | 4,022,650 |
| 2023-05-31 | $17.72 | $18.18 | $17.65 | $18.11 | $18.11 | 3,987,240 |
| 2023-05-30 | $17.44 | $17.83 | $17.15 | $17.72 | $17.72 | 5,084,350 |
| 2023-05-29 | $16.68 | $17.75 | $16.68 | $17.55 | $17.47 | 5,095,120 |
| 2023-05-26 | $16.16 | $16.86 | $15.90 | $16.73 | $16.65 | 3,994,780 |
| 2023-05-25 | $16.57 | $16.88 | $15.96 | $16.27 | $16.20 | 5,755,340 |
| 2023-05-24 | $16.35 | $17.07 | $16.35 | $16.71 | $16.63 | 4,387,490 |
| 2023-05-23 | $17.60 | $17.87 | $16.70 | $16.70 | $16.70 | 7,172,170 |
| 2023-05-22 | $21.30 | $21.30 | $17.51 | $18.01 | $18.01 | 10,028,050 |
| 2023-05-19 | $17.53 | $17.84 | $17.43 | $17.75 | $17.75 | 2,439,800 |
| 2023-05-18 | $17.28 | $17.75 | $17.21 | $17.65 | $17.65 | 3,203,710 |
| 2023-05-17 | $17.00 | $17.44 | $17.00 | $17.28 | $17.28 | 2,145,630 |
| 2023-05-16 | $17.49 | $17.57 | $17.04 | $17.20 | $17.20 | 3,089,310 |
| 2023-05-15 | $17.42 | $17.49 | $16.79 | $17.41 | $17.41 | 3,427,850 |
| 2023-05-12 | $17.46 | $17.89 | $17.10 | $17.29 | $17.29 | 4,610,270 |
| 2023-05-11 | $17.42 | $17.74 | $16.99 | $17.59 | $17.59 | 3,993,880 |
| 2023-05-10 | $17.65 | $17.91 | $17.27 | $17.38 | $17.38 | 2,904,990 |
| 2023-05-09 | $17.90 | $18.26 | $17.50 | $17.59 | $17.59 | 4,069,980 |
| 2023-05-08 | $17.52 | $18.07 | $17.20 | $17.76 | $17.76 | 4,028,140 |
| 2023-05-05 | $17.00 | $18.03 | $16.89 | $17.73 | $17.73 | 6,074,000 |
| 2023-05-04 | $17.21 | $17.40 | $16.71 | $17.08 | $17.08 | 3,550,760 |
| 2023-05-03 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 0 |
| 2023-05-02 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 0 |
| 2023-04-28 | $17.43 | $17.70 | $17.12 | $17.25 | $17.25 | 5,572,420 |
| 2023-04-27 | $16.73 | $17.55 | $16.59 | $17.29 | $17.29 | 5,882,820 |
| 2023-04-26 | $17.51 | $18.03 | $16.65 | $16.74 | $16.74 | 7,385,460 |
| 2023-04-25 | $18.50 | $18.50 | $17.44 | $17.75 | $17.75 | 9,513,940 |
| 2023-04-24 | $18.60 | $19.30 | $18.33 | $18.55 | $18.55 | 7,419,120 |
| 2023-04-21 | $21.71 | $21.71 | $18.60 | $18.64 | $18.64 | 13,559,800 |
| 2023-04-20 | $20.73 | $22.03 | $20.73 | $21.29 | $21.29 | 8,866,210 |
| 2023-04-19 | $20.65 | $21.46 | $20.42 | $20.47 | $20.47 | 7,286,680 |
| 2023-04-18 | $20.86 | $21.15 | $20.13 | $20.65 | $20.65 | 7,775,690 |
| 2023-04-17 | $22.16 | $22.83 | $20.80 | $21.15 | $21.15 | 12,023,350 |
| 2023-04-14 | $20.51 | $22.45 | $20.51 | $21.62 | $21.62 | 17,586,140 |
| 2023-04-13 | $19.92 | $21.29 | $19.67 | $20.48 | $20.48 | 13,591,140 |
| 2023-04-12 | $19.40 | $20.38 | $19.12 | $20.15 | $20.15 | 10,033,040 |
| 2023-04-11 | $18.89 | $19.36 | $18.59 | $19.19 | $19.19 | 6,603,210 |
| 2023-04-10 | $20.11 | $20.39 | $18.71 | $18.73 | $18.73 | 8,064,140 |
| 2023-04-07 | $19.74 | $20.48 | $19.08 | $20.06 | $20.06 | 7,950,260 |
| 2023-04-06 | $20.23 | $21.00 | $19.30 | $19.61 | $19.61 | 9,471,200 |
| 2023-04-05 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2023-04-04 | $19.60 | $20.69 | $19.22 | $20.00 | $20.00 | 14,150,230 |
| 2023-04-03 | $19.21 | $19.63 | $18.86 | $19.57 | $19.57 | 7,467,080 |
| 2023-03-31 | $18.64 | $19.00 | $18.26 | $18.88 | $18.88 | 3,871,520 |
| 2023-03-30 | $19.07 | $19.31 | $18.60 | $18.60 | $18.60 | 6,226,210 |
| 2023-03-29 | $20.00 | $20.19 | $18.69 | $18.91 | $18.91 | 9,540,520 |
| 2023-03-28 | $19.20 | $20.24 | $19.20 | $20.15 | $20.15 | 10,185,740 |
| 2023-03-27 | $19.39 | $19.54 | $18.94 | $19.41 | $19.41 | 6,398,810 |
| 2023-03-24 | $20.00 | $20.26 | $19.00 | $19.38 | $19.38 | 8,772,990 |
| 2023-03-23 | $19.10 | $20.28 | $18.60 | $20.05 | $20.05 | 12,669,920 |
| 2023-03-22 | $18.23 | $19.28 | $17.82 | $19.18 | $19.18 | 9,380,760 |
| 2023-03-21 | $17.88 | $18.40 | $17.58 | $18.27 | $18.27 | 5,863,080 |
| 2023-03-20 | $18.75 | $19.12 | $17.66 | $17.88 | $17.88 | 10,440,110 |
| 2023-03-17 | $18.22 | $19.30 | $18.16 | $18.95 | $18.95 | 10,375,440 |
| 2023-03-16 | $17.91 | $18.57 | $17.61 | $18.03 | $18.03 | 5,626,110 |
| 2023-03-15 | $18.80 | $18.82 | $17.70 | $17.95 | $17.95 | 7,730,360 |
| 2023-03-14 | $19.02 | $19.18 | $18.25 | $18.58 | $18.58 | 9,645,650 |
| 2023-03-13 | $18.48 | $19.45 | $18.03 | $19.43 | $19.43 | 10,517,330 |
| 2023-03-10 | $18.96 | $18.98 | $18.44 | $18.61 | $18.61 | 9,180,140 |
| 2023-03-09 | $19.61 | $19.70 | $18.64 | $19.26 | $19.26 | 13,511,250 |
| 2023-03-08 | $17.31 | $20.04 | $17.16 | $19.75 | $19.75 | 16,769,330 |
| 2023-03-07 | $17.04 | $18.09 | $17.00 | $17.30 | $17.30 | 7,374,300 |
| 2023-03-06 | $16.80 | $17.23 | $16.73 | $17.03 | $17.03 | 3,689,150 |
| 2023-03-03 | $17.31 | $17.31 | $16.62 | $16.90 | $16.90 | 3,495,960 |
| 2023-03-02 | $17.28 | $17.39 | $16.91 | $17.22 | $17.22 | 4,417,900 |
| 2023-03-01 | $16.12 | $17.46 | $16.10 | $17.30 | $17.30 | 10,544,960 |
| 2023-02-28 | $16.36 | $16.60 | $16.06 | $16.17 | $16.17 | 3,467,940 |
| 2023-02-27 | $16.18 | $16.65 | $15.95 | $16.03 | $16.03 | 3,664,240 |
| 2023-02-24 | $15.97 | $16.58 | $15.90 | $16.37 | $16.37 | 4,486,110 |
| 2023-02-23 | $16.36 | $16.42 | $15.80 | $15.97 | $15.97 | 2,788,980 |
| 2023-02-22 | $16.30 | $16.55 | $15.98 | $16.36 | $16.36 | 3,348,650 |
| 2023-02-21 | $16.19 | $17.10 | $16.13 | $16.31 | $16.31 | 5,148,510 |
| 2023-02-20 | $16.00 | $16.40 | $15.73 | $16.22 | $16.22 | 4,776,990 |
| 2023-02-17 | $16.66 | $16.82 | $15.88 | $15.90 | $15.90 | 5,614,310 |
| 2023-02-16 | $17.27 | $17.46 | $16.44 | $16.56 | $16.56 | 8,745,260 |
| 2023-02-15 | $16.20 | $17.39 | $16.01 | $17.28 | $17.28 | 9,058,040 |
| 2023-02-14 | $16.36 | $16.50 | $16.06 | $16.18 | $16.18 | 3,625,610 |
| 2023-02-13 | $16.04 | $16.38 | $15.99 | $16.34 | $16.34 | 4,415,730 |
| 2023-02-10 | $16.26 | $16.43 | $15.89 | $15.98 | $15.98 | 4,030,820 |
| 2023-02-09 | $15.78 | $16.43 | $15.66 | $16.36 | $16.36 | 4,749,590 |
| 2023-02-08 | $15.80 | $16.08 | $15.52 | $15.88 | $15.88 | 4,289,750 |
| 2023-02-07 | $15.82 | $15.94 | $15.60 | $15.82 | $15.82 | 4,167,450 |
| 2023-02-06 | $15.58 | $16.05 | $15.51 | $15.82 | $15.82 | 5,929,420 |
| 2023-02-03 | $15.23 | $15.79 | $15.02 | $15.71 | $15.71 | 5,465,970 |
| 2023-02-02 | $15.19 | $15.57 | $15.07 | $15.12 | $15.12 | 4,619,790 |
| 2023-02-01 | $14.47 | $15.34 | $14.41 | $15.26 | $15.26 | 6,724,260 |
| 2023-01-31 | $14.53 | $14.73 | $14.36 | $14.41 | $14.41 | 3,347,810 |
| 2023-01-30 | $14.80 | $14.86 | $14.46 | $14.74 | $14.74 | 4,278,340 |
| 2023-01-20 | $14.42 | $14.69 | $14.29 | $14.45 | $14.45 | 2,910,350 |
| 2023-01-19 | $14.05 | $14.48 | $14.03 | $14.44 | $14.44 | 3,349,600 |
| 2023-01-18 | $13.92 | $14.20 | $13.68 | $14.15 | $14.15 | 3,645,730 |
| 2023-01-17 | $13.87 | $14.08 | $13.73 | $13.76 | $13.76 | 2,119,540 |
| 2023-01-16 | $13.58 | $14.16 | $13.50 | $13.99 | $13.99 | 4,820,080 |
| 2023-01-13 | $13.57 | $13.62 | $13.37 | $13.43 | $13.43 | 1,703,600 |
| 2023-01-12 | $13.50 | $13.71 | $13.39 | $13.59 | $13.59 | 1,828,600 |
| 2023-01-11 | $13.87 | $13.87 | $13.41 | $13.44 | $13.44 | 1,993,550 |
| 2023-01-10 | $13.81 | $13.90 | $13.58 | $13.72 | $13.72 | 1,532,040 |
| 2023-01-09 | $13.86 | $14.01 | $13.66 | $13.68 | $13.68 | 2,229,690 |
| 2023-01-06 | $13.95 | $14.11 | $13.78 | $13.81 | $13.81 | 2,446,700 |
| 2023-01-05 | $14.04 | $14.09 | $13.88 | $14.01 | $14.01 | 1,928,630 |
| 2023-01-04 | $13.99 | $14.12 | $13.86 | $14.04 | $14.04 | 3,390,190 |
| 2023-01-03 | $13.15 | $14.07 | $13.10 | $13.93 | $13.93 | 5,524,940 |
| 2023-01-02 | $13.16 | $13.16 | $13.16 | $13.16 | $13.16 | 0 |
| 2022-12-30 | $13.03 | $13.34 | $12.86 | $13.16 | $13.16 | 2,720,310 |
| 2022-12-29 | $12.70 | $13.29 | $12.53 | $13.00 | $13.00 | 3,505,920 |
| 2022-12-28 | $13.05 | $13.05 | $12.53 | $12.65 | $12.65 | 2,651,700 |
| 2022-12-27 | $13.27 | $13.50 | $12.90 | $13.01 | $13.01 | 2,339,540 |
| 2022-12-26 | $12.68 | $13.32 | $12.48 | $13.27 | $13.27 | 4,602,760 |
| 2022-12-23 | $12.44 | $12.77 | $12.39 | $12.58 | $12.58 | 2,554,550 |
| 2022-12-22 | $12.65 | $12.73 | $12.35 | $12.39 | $12.39 | 2,300,550 |
| 2022-12-21 | $12.96 | $12.98 | $12.53 | $12.61 | $12.61 | 2,225,080 |
| 2022-12-20 | $13.13 | $13.26 | $12.82 | $12.83 | $12.83 | 3,009,180 |
| 2022-12-19 | $13.03 | $13.34 | $12.90 | $13.00 | $13.00 | 1,829,840 |
| 2022-12-16 | $13.36 | $13.43 | $13.02 | $13.18 | $13.18 | 3,268,840 |
| 2022-12-15 | $13.36 | $13.65 | $13.07 | $13.46 | $13.46 | 3,483,470 |
| 2022-12-14 | $13.24 | $13.49 | $13.19 | $13.27 | $13.27 | 3,183,140 |
| 2022-12-13 | $13.90 | $13.93 | $13.17 | $13.19 | $13.19 | 5,270,180 |
| 2022-12-12 | $13.37 | $13.90 | $13.37 | $13.82 | $13.82 | 4,317,460 |
| 2022-12-09 | $13.53 | $13.66 | $13.30 | $13.37 | $13.37 | 3,810,990 |
| 2022-12-08 | $13.76 | $13.84 | $13.47 | $13.53 | $13.53 | 2,806,010 |
| 2022-12-07 | $14.09 | $14.14 | $13.75 | $13.81 | $13.81 | 3,622,460 |
| 2022-12-06 | $14.22 | $14.37 | $14.03 | $14.10 | $14.10 | 2,794,720 |
| 2022-12-05 | $14.43 | $14.76 | $14.18 | $14.29 | $14.29 | 5,128,320 |
| 2022-12-01 | $14.15 | $14.33 | $14.05 | $14.24 | $14.24 | 4,941,380 |
| 2022-11-30 | $14.46 | $14.46 | $13.97 | $14.01 | $14.01 | 4,757,780 |
| 2022-11-29 | $14.50 | $14.62 | $14.32 | $14.42 | $14.42 | 3,490,240 |
| 2022-11-28 | $14.44 | $14.66 | $14.15 | $14.31 | $14.31 | 4,250,470 |
| 2022-11-25 | $14.52 | $15.07 | $14.48 | $14.62 | $14.62 | 5,954,500 |
| 2022-11-24 | $15.29 | $16.16 | $14.77 | $14.93 | $14.93 | 9,013,750 |
| 2022-11-23 | $16.75 | $16.82 | $15.31 | $15.60 | $15.60 | 7,996,780 |
| 2022-11-22 | $16.18 | $16.86 | $15.87 | $16.59 | $16.59 | 9,103,210 |
| 2022-11-21 | $16.16 | $16.27 | $15.70 | $16.20 | $16.20 | 4,973,920 |
| 2022-11-18 | $16.29 | $16.95 | $16.08 | $16.13 | $16.13 | 9,679,620 |
| 2022-11-17 | $15.90 | $16.30 | $15.55 | $16.29 | $16.29 | 5,026,270 |
| 2022-11-16 | $16.31 | $16.56 | $15.79 | $15.90 | $15.90 | 4,605,800 |
| 2022-11-15 | $15.73 | $16.44 | $15.70 | $16.33 | $16.33 | 8,620,830 |
| 2022-11-14 | $15.45 | $15.80 | $15.21 | $15.68 | $15.68 | 4,057,220 |
| 2022-11-11 | $15.85 | $16.09 | $15.39 | $15.60 | $15.60 | 5,814,570 |
| 2022-11-10 | $15.77 | $16.02 | $15.46 | $15.55 | $15.55 | 3,938,130 |
| 2022-11-09 | $16.00 | $16.03 | $15.46 | $15.73 | $15.73 | 4,305,150 |
| 2022-11-08 | $15.81 | $16.15 | $15.57 | $16.11 | $16.11 | 5,182,470 |
| 2022-11-07 | $15.77 | $16.83 | $15.77 | $15.98 | $15.98 | 8,696,510 |
| 2022-11-04 | $16.12 | $16.24 | $15.73 | $15.83 | $15.83 | 6,779,330 |
| 2022-11-03 | $15.99 | $16.40 | $15.61 | $16.16 | $16.16 | 8,736,830 |
| 2022-11-02 | $16.51 | $16.59 | $15.98 | $16.28 | $16.28 | 10,762,240 |
| 2022-11-01 | $16.70 | $16.91 | $15.95 | $16.69 | $16.69 | 14,813,990 |
| 2022-10-31 | $15.90 | $17.10 | $15.60 | $16.90 | $16.90 | 23,928,200 |
| 2022-10-28 | $15.55 | $16.26 | $15.18 | $15.66 | $15.66 | 20,759,680 |
| 2022-10-27 | $13.53 | $15.76 | $13.51 | $15.48 | $15.48 | 20,968,430 |
| 2022-10-26 | $12.78 | $13.69 | $12.78 | $13.69 | $13.69 | 5,260,220 |
| 2022-10-25 | $13.05 | $13.28 | $12.77 | $12.80 | $12.80 | 3,191,850 |
| 2022-10-24 | $13.26 | $13.64 | $13.07 | $13.19 | $13.19 | 3,912,020 |
| 2022-10-21 | $13.11 | $13.35 | $12.86 | $13.21 | $13.21 | 3,918,390 |
| 2022-10-20 | $13.16 | $13.70 | $12.85 | $13.11 | $13.11 | 6,079,110 |
| 2022-10-19 | $13.10 | $13.13 | $12.67 | $12.91 | $12.91 | 2,846,260 |
| 2022-10-18 | $13.29 | $13.33 | $12.88 | $12.94 | $12.94 | 3,169,350 |
| 2022-10-17 | $12.46 | $13.38 | $12.46 | $13.26 | $13.26 | 5,141,130 |
| 2022-10-14 | $12.34 | $12.70 | $12.34 | $12.53 | $12.53 | 3,434,830 |
| 2022-10-13 | $11.70 | $12.74 | $11.65 | $12.42 | $12.42 | 5,707,320 |
| 2022-10-12 | $11.35 | $11.80 | $11.10 | $11.75 | $11.75 | 2,070,740 |
| 2022-10-11 | $11.19 | $11.41 | $11.01 | $11.34 | $11.34 | 1,818,090 |
| 2022-10-10 | $11.44 | $11.58 | $11.05 | $11.10 | $11.10 | 2,387,060 |
| 2022-09-30 | $11.76 | $11.89 | $11.32 | $11.45 | $11.45 | 2,303,250 |
| 2022-09-29 | $12.15 | $12.34 | $11.66 | $11.77 | $11.77 | 2,396,370 |
| 2022-09-28 | $12.52 | $12.54 | $11.98 | $12.00 | $12.00 | 2,545,910 |
| 2022-09-27 | $12.25 | $12.58 | $12.25 | $12.55 | $12.55 | 1,943,270 |
| 2022-09-26 | $13.04 | $13.04 | $12.32 | $12.32 | $12.32 | 3,305,170 |
| 2022-09-23 | $13.59 | $13.64 | $13.00 | $13.00 | $13.00 | 2,749,850 |
| 2022-09-22 | $13.28 | $13.90 | $13.22 | $13.61 | $13.61 | 3,159,300 |
| 2022-09-21 | $13.23 | $13.41 | $12.71 | $13.33 | $13.33 | 2,642,990 |
| 2022-09-20 | $13.25 | $13.49 | $13.08 | $13.17 | $13.17 | 2,092,350 |
| 2022-09-19 | $13.64 | $13.68 | $13.12 | $13.18 | $13.18 | 4,177,500 |
| 2022-09-16 | $13.85 | $14.14 | $13.69 | $13.71 | $13.71 | 4,530,690 |
| 2022-09-15 | $14.00 | $14.27 | $13.69 | $13.78 | $13.78 | 3,431,260 |
| 2022-09-14 | $13.95 | $14.15 | $13.82 | $14.10 | $14.10 | 2,998,500 |
| 2022-09-13 | $13.93 | $14.35 | $13.90 | $14.16 | $14.16 | 5,059,560 |
| 2022-09-12 | $13.86 | $13.86 | $13.86 | $13.86 | $13.86 | 0 |
| 2022-09-09 | $13.40 | $14.03 | $13.29 | $13.86 | $13.86 | 5,163,850 |
| 2022-09-08 | $13.32 | $13.44 | $13.27 | $13.31 | $13.31 | 1,572,220 |
| 2022-09-07 | $13.34 | $13.53 | $13.25 | $13.40 | $13.40 | 2,574,720 |
| 2022-09-06 | $13.31 | $13.41 | $13.23 | $13.33 | $13.33 | 1,713,800 |
| 2022-09-05 | $13.39 | $13.44 | $13.13 | $13.27 | $13.27 | 1,495,340 |
| 2022-09-02 | $13.17 | $13.42 | $13.10 | $13.39 | $13.39 | 1,920,000 |
| 2022-09-01 | $13.11 | $13.35 | $13.08 | $13.17 | $13.17 | 1,577,120 |
| 2022-08-31 | $13.18 | $13.35 | $12.91 | $13.17 | $13.17 | 3,074,020 |
| 2022-08-30 | $13.17 | $13.33 | $13.03 | $13.18 | $13.18 | 1,629,740 |
| 2022-08-29 | $13.01 | $13.16 | $12.85 | $13.15 | $13.15 | 2,119,060 |
| 2022-08-26 | $13.45 | $13.53 | $13.12 | $13.23 | $13.23 | 2,627,560 |
| 2022-08-25 | $13.46 | $13.54 | $13.24 | $13.39 | $13.39 | 2,355,590 |
| 2022-08-24 | $14.02 | $14.08 | $13.38 | $13.41 | $13.41 | 3,960,880 |
| 2022-08-23 | $14.12 | $14.26 | $13.97 | $14.02 | $14.02 | 2,604,330 |
| 2022-08-22 | $13.98 | $14.47 | $13.78 | $14.24 | $14.24 | 3,455,400 |
| 2022-08-19 | $14.25 | $14.65 | $13.97 | $13.98 | $13.98 | 5,142,520 |
| 2022-08-18 | $14.39 | $14.39 | $14.03 | $14.19 | $14.19 | 2,970,770 |
| 2022-08-17 | $14.31 | $14.42 | $14.13 | $14.36 | $14.36 | 2,997,950 |
| 2022-08-16 | $14.39 | $14.55 | $14.23 | $14.32 | $14.32 | 3,589,270 |
| 2022-08-15 | $14.69 | $14.70 | $14.39 | $14.43 | $14.43 | 4,785,310 |
| 2022-08-12 | $14.87 | $14.95 | $14.68 | $14.71 | $14.71 | 3,468,280 |
| 2022-08-11 | $14.85 | $15.04 | $14.80 | $14.92 | $14.92 | 4,433,660 |
| 2022-08-10 | $14.70 | $15.09 | $14.60 | $14.85 | $14.85 | 5,349,050 |
| 2022-08-09 | $14.87 | $14.94 | $14.53 | $14.76 | $14.76 | 4,559,670 |
| 2022-08-08 | $14.94 | $15.09 | $14.66 | $14.94 | $14.94 | 6,748,360 |
| 2022-08-05 | $13.89 | $15.27 | $13.81 | $14.89 | $14.89 | 12,021,180 |
| 2022-08-04 | $13.68 | $13.95 | $13.61 | $13.80 | $13.80 | 3,705,660 |
| 2022-08-03 | $13.45 | $14.02 | $13.42 | $13.55 | $13.55 | 7,100,890 |
| 2022-08-02 | $13.97 | $13.97 | $13.10 | $13.41 | $13.41 | 7,236,570 |
| 2022-08-01 | $13.62 | $14.30 | $13.23 | $13.93 | $13.93 | 8,278,340 |
| 2022-07-29 | $13.90 | $13.96 | $13.46 | $13.52 | $13.52 | 8,986,290 |
| 2022-07-28 | $14.32 | $14.48 | $14.26 | $14.35 | $14.35 | 3,749,820 |
| 2022-07-27 | $14.00 | $14.53 | $13.94 | $14.26 | $14.26 | 4,988,640 |
| 2022-07-26 | $13.81 | $14.01 | $13.71 | $13.98 | $13.98 | 3,808,070 |
| 2022-07-25 | $13.90 | $14.09 | $13.68 | $13.73 | $13.73 | 3,604,220 |
| 2022-07-22 | $14.38 | $14.58 | $13.79 | $13.90 | $13.90 | 6,215,880 |
| 2022-07-21 | $14.13 | $14.51 | $14.00 | $14.35 | $14.35 | 5,407,440 |
| 2022-07-20 | $14.19 | $14.19 | $13.79 | $14.13 | $14.13 | 4,734,900 |
| 2022-07-19 | $13.52 | $14.01 | $13.44 | $13.99 | $13.99 | 5,887,160 |
| 2022-07-18 | $13.29 | $13.53 | $13.13 | $13.52 | $13.52 | 5,266,790 |
| 2022-07-15 | $13.25 | $13.43 | $13.00 | $13.21 | $13.21 | 4,648,800 |
| 2022-07-14 | $13.27 | $13.40 | $13.20 | $13.26 | $13.26 | 4,720,290 |
| 2022-07-13 | $13.30 | $13.50 | $13.17 | $13.28 | $13.28 | 4,740,950 |
| 2022-07-12 | $13.67 | $13.69 | $13.34 | $13.37 | $13.37 | 4,248,640 |
| 2022-07-11 | $14.24 | $14.33 | $13.60 | $13.63 | $13.63 | 7,271,290 |
| 2022-07-08 | $14.30 | $14.79 | $14.24 | $14.33 | $14.33 | 7,436,530 |
| 2022-07-07 | $14.90 | $15.03 | $14.58 | $14.68 | $14.68 | 6,101,400 |
| 2022-07-06 | $15.01 | $15.25 | $14.62 | $14.85 | $14.85 | 6,365,650 |
| 2022-07-05 | $15.90 | $15.90 | $14.80 | $15.14 | $15.14 | 12,916,660 |
| 2022-07-04 | $16.39 | $16.55 | $15.69 | $15.91 | $15.91 | 15,742,710 |
| 2022-07-01 | $16.72 | $17.46 | $16.16 | $16.40 | $16.40 | 20,285,060 |
| 2022-06-30 | $15.86 | $16.18 | $15.39 | $16.15 | $16.15 | 13,379,080 |
| 2022-06-29 | $15.34 | $16.76 | $15.26 | $15.75 | $15.75 | 16,063,780 |
| 2022-06-28 | $15.13 | $15.37 | $14.79 | $15.31 | $15.31 | 9,761,900 |
| 2022-06-27 | $15.33 | $15.57 | $14.99 | $15.05 | $15.05 | 6,630,960 |
| 2022-06-24 | $15.62 | $15.72 | $15.25 | $15.33 | $15.33 | 4,215,840 |
| 2022-06-23 | $15.05 | $15.48 | $14.90 | $15.45 | $15.45 | 5,351,730 |
| 2022-06-22 | $15.50 | $15.80 | $14.95 | $15.00 | $15.00 | 3,153,650 |
| 2022-06-21 | $15.49 | $15.80 | $15.32 | $15.62 | $15.62 | 2,280,400 |
| 2022-06-20 | $15.35 | $15.64 | $15.31 | $15.55 | $15.55 | 2,493,810 |
| 2022-06-17 | $15.40 | $15.48 | $15.03 | $15.35 | $15.35 | 2,215,090 |
| 2022-06-16 | $15.23 | $15.66 | $15.04 | $15.40 | $15.40 | 2,883,600 |
| 2022-06-15 | $14.98 | $15.52 | $14.98 | $15.19 | $15.19 | 3,127,060 |
| 2022-06-14 | $15.24 | $15.24 | $14.48 | $15.08 | $15.08 | 3,321,320 |
| 2022-06-13 | $15.02 | $15.40 | $14.95 | $15.37 | $15.37 | 2,593,070 |
| 2022-06-10 | $14.85 | $15.26 | $14.77 | $15.15 | $15.15 | 3,328,110 |
| 2022-06-09 | $15.42 | $15.60 | $14.85 | $14.95 | $14.95 | 2,963,550 |
| 2022-06-08 | $15.49 | $15.84 | $15.18 | $15.42 | $15.42 | 3,310,820 |
| 2022-06-07 | $15.84 | $15.84 | $15.33 | $15.47 | $15.47 | 3,147,470 |
| 2022-06-06 | $15.42 | $15.96 | $15.42 | $15.83 | $15.83 | 4,535,920 |
| 2022-06-02 | $14.81 | $15.46 | $14.72 | $15.41 | $15.41 | 3,901,360 |
| 2022-06-01 | $14.59 | $15.16 | $14.35 | $14.96 | $14.96 | 5,265,440 |
| 2022-05-31 | $14.25 | $14.50 | $13.81 | $14.39 | $14.39 | 4,216,070 |
| 2022-05-30 | $14.20 | $14.22 | $13.80 | $14.20 | $14.20 | 3,821,730 |
| 2022-05-27 | $21.48 | $21.65 | $21.06 | $21.15 | $14.01 | 2,268,330 |
| 2022-05-26 | $21.50 | $21.50 | $20.60 | $21.27 | $14.09 | 2,456,600 |
| 2022-05-25 | $21.05 | $21.50 | $20.90 | $21.15 | $14.01 | 2,043,040 |
| 2022-05-24 | $21.81 | $22.79 | $20.85 | $20.90 | $13.84 | 3,054,580 |
| 2022-05-23 | $22.44 | $22.48 | $21.82 | $22.04 | $14.60 | 2,424,020 |
| 2022-05-20 | $21.18 | $21.80 | $21.18 | $21.74 | $14.40 | 1,907,980 |
| 2022-05-19 | $21.37 | $21.44 | $21.03 | $21.12 | $13.99 | 1,660,470 |
| 2022-05-18 | $21.39 | $21.67 | $21.20 | $21.46 | $14.21 | 2,138,200 |
| 2022-05-17 | $21.20 | $21.20 | $20.34 | $21.11 | $13.98 | 1,452,330 |
| 2022-05-16 | $21.66 | $21.79 | $20.87 | $21.00 | $13.91 | 2,092,530 |
| 2022-05-13 | $21.52 | $21.88 | $21.02 | $21.20 | $14.04 | 1,530,530 |
| 2022-05-12 | $20.98 | $21.45 | $20.80 | $21.30 | $14.11 | 2,017,790 |
| 2022-05-11 | $21.13 | $21.80 | $20.94 | $21.00 | $13.91 | 2,463,820 |
| 2022-05-10 | $20.59 | $21.20 | $20.40 | $21.00 | $13.91 | 2,188,830 |
| 2022-05-09 | $20.62 | $21.24 | $20.62 | $20.92 | $13.86 | 1,831,820 |
| 2022-05-06 | $20.47 | $21.20 | $20.19 | $20.77 | $13.76 | 2,263,660 |
| 2022-05-05 | $20.78 | $21.22 | $20.21 | $20.84 | $13.80 | 2,941,470 |
| 2022-05-04 | $20.79 | $20.79 | $20.79 | $20.79 | $13.77 | 0 |
| 2022-05-03 | $20.79 | $20.79 | $20.79 | $20.79 | $13.77 | 0 |
| 2022-04-29 | $19.92 | $20.89 | $19.61 | $20.79 | $13.77 | 3,050,690 |
| 2022-04-28 | $20.15 | $20.15 | $19.25 | $19.60 | $12.98 | 2,323,230 |
| 2022-04-27 | $19.60 | $20.30 | $18.51 | $20.04 | $13.27 | 4,897,670 |
| 2022-04-26 | $21.59 | $21.59 | $19.29 | $19.46 | $12.89 | 4,420,170 |
| 2022-04-25 | $22.37 | $22.41 | $20.80 | $20.80 | $13.78 | 2,691,740 |
| 2022-04-22 | $23.66 | $23.70 | $22.59 | $22.59 | $14.96 | 2,325,830 |
| 2022-04-21 | $24.85 | $25.01 | $23.42 | $23.49 | $15.56 | 1,795,490 |
| 2022-04-20 | $25.15 | $25.58 | $24.73 | $24.80 | $16.43 | 1,657,740 |
| 2022-04-19 | $24.65 | $25.28 | $24.50 | $24.91 | $16.50 | 1,362,340 |
| 2022-04-18 | $24.56 | $24.98 | $24.00 | $24.74 | $16.39 | 1,409,310 |
| 2022-04-15 | $24.75 | $24.82 | $24.12 | $24.63 | $16.31 | 1,193,080 |
| 2022-04-14 | $25.29 | $25.38 | $24.63 | $24.92 | $16.50 | 1,606,880 |
| 2022-04-13 | $25.75 | $25.75 | $24.92 | $25.01 | $16.56 | 1,294,880 |
| 2022-04-12 | $25.17 | $25.77 | $24.90 | $25.75 | $17.05 | 2,099,160 |
| 2022-04-11 | $25.68 | $26.43 | $24.79 | $24.98 | $16.54 | 3,004,530 |
| 2022-04-08 | $26.39 | $26.74 | $25.70 | $26.15 | $17.32 | 2,327,580 |
| 2022-04-07 | $27.58 | $27.69 | $26.23 | $26.34 | $17.45 | 2,015,970 |
| 2022-04-06 | $27.93 | $28.04 | $27.28 | $27.39 | $18.14 | 2,064,300 |
| 2022-04-05 | $28.07 | $28.07 | $28.07 | $28.07 | $18.59 | 0 |
| 2022-04-04 | $28.07 | $28.07 | $28.07 | $28.07 | $18.59 | 0 |
| 2022-04-01 | $27.44 | $28.24 | $27.34 | $28.07 | $18.59 | 1,598,210 |
| 2022-03-31 | $27.50 | $27.95 | $27.37 | $27.68 | $18.33 | 1,931,560 |
| 2022-03-30 | $27.25 | $28.50 | $27.08 | $27.65 | $18.31 | 4,855,310 |
| 2022-03-29 | $27.71 | $27.76 | $26.53 | $26.82 | $17.76 | 3,957,180 |
| 2022-03-28 | $28.12 | $28.12 | $27.00 | $27.59 | $18.27 | 1,934,170 |
| 2022-03-25 | $28.75 | $29.10 | $27.92 | $28.05 | $18.58 | 1,371,070 |
| 2022-03-24 | $29.62 | $29.80 | $28.32 | $28.74 | $19.03 | 1,657,910 |
| 2022-03-23 | $30.16 | $30.16 | $29.45 | $29.60 | $19.60 | 1,627,970 |
| 2022-03-22 | $30.59 | $30.60 | $29.71 | $30.10 | $19.94 | 1,195,340 |
| 2022-03-21 | $30.73 | $30.86 | $30.22 | $30.64 | $20.29 | 1,052,000 |
| 2022-03-18 | $30.93 | $31.23 | $30.60 | $30.82 | $20.41 | 993,900 |
| 2022-03-17 | $30.55 | $31.65 | $30.55 | $31.14 | $20.62 | 1,568,250 |
| 2022-03-16 | $29.62 | $30.50 | $28.70 | $30.25 | $20.03 | 1,282,870 |
| 2022-03-15 | $31.15 | $31.15 | $29.23 | $29.34 | $19.43 | 1,649,510 |
| 2022-03-14 | $31.99 | $32.12 | $30.95 | $31.03 | $20.55 | 1,290,670 |
| 2022-03-11 | $31.98 | $32.22 | $30.89 | $32.05 | $21.23 | 1,584,800 |
| 2022-03-10 | $32.30 | $32.86 | $32.05 | $32.22 | $21.34 | 2,061,570 |
| 2022-03-09 | $33.34 | $33.70 | $30.20 | $31.41 | $20.80 | 3,030,540 |
| 2022-03-08 | $33.70 | $34.31 | $33.25 | $33.33 | $22.07 | 1,184,340 |
| 2022-03-07 | $34.37 | $34.46 | $33.46 | $33.67 | $22.30 | 1,522,900 |
| 2022-03-04 | $35.01 | $35.09 | $34.37 | $34.55 | $22.88 | 1,289,820 |
| 2022-03-03 | $35.95 | $36.25 | $34.83 | $34.85 | $23.08 | 1,927,200 |
| 2022-03-02 | $35.84 | $36.37 | $35.38 | $35.62 | $23.59 | 1,238,790 |
| 2022-03-01 | $35.50 | $36.19 | $35.31 | $36.11 | $23.92 | 1,303,860 |
| 2022-02-28 | $35.90 | $36.28 | $34.76 | $35.80 | $23.71 | 1,505,420 |
| 2022-02-25 | $36.21 | $36.79 | $35.92 | $36.05 | $23.88 | 1,085,200 |
| 2022-02-24 | $36.71 | $37.39 | $35.34 | $35.92 | $23.79 | 2,176,740 |
| 2022-02-23 | $36.01 | $36.86 | $35.50 | $36.70 | $24.31 | 1,466,120 |
| 2022-02-22 | $36.28 | $36.45 | $35.51 | $36.20 | $23.98 | 1,406,440 |
| 2022-02-21 | $35.68 | $36.85 | $35.68 | $36.54 | $24.20 | 2,045,200 |
| 2022-02-18 | $35.16 | $35.78 | $34.91 | $35.65 | $23.61 | 1,058,730 |
| 2022-02-17 | $35.39 | $35.86 | $34.95 | $35.15 | $23.28 | 1,311,920 |
| 2022-02-16 | $35.91 | $36.56 | $35.33 | $35.59 | $23.57 | 1,153,670 |
| 2022-02-15 | $35.27 | $35.87 | $34.91 | $35.30 | $23.38 | 1,082,700 |
| 2022-02-14 | $35.79 | $36.22 | $34.88 | $35.15 | $23.28 | 1,962,950 |
| 2022-02-11 | $36.68 | $36.84 | $35.80 | $35.97 | $23.82 | 1,827,710 |
| 2022-02-10 | $38.39 | $38.98 | $36.56 | $36.72 | $24.32 | 2,262,530 |
| 2022-02-09 | $36.39 | $38.95 | $36.24 | $38.74 | $25.66 | 3,945,830 |
| 2022-02-08 | $36.18 | $36.25 | $35.17 | $36.25 | $24.01 | 1,445,900 |
| 2022-02-07 | $37.41 | $37.80 | $35.48 | $35.85 | $23.74 | 1,910,130 |
| 2022-02-04 | $36.69 | $36.69 | $36.69 | $36.69 | $24.30 | 0 |
| 2022-02-03 | $36.69 | $36.69 | $36.69 | $36.69 | $24.30 | 0 |
| 2022-02-02 | $36.69 | $36.69 | $36.69 | $36.69 | $24.30 | 0 |
| 2022-02-01 | $36.69 | $36.69 | $36.69 | $36.69 | $24.30 | 0 |
| 2022-01-28 | $36.78 | $37.30 | $36.12 | $36.69 | $24.30 | 1,415,990 |
| 2022-01-27 | $37.90 | $38.28 | $36.50 | $36.71 | $24.31 | 2,146,420 |
| 2022-01-26 | $38.87 | $39.10 | $36.34 | $37.90 | $25.10 | 4,246,760 |
| 2022-01-25 | $40.00 | $40.40 | $38.20 | $38.80 | $25.70 | 2,363,380 |
| 2022-01-24 | $39.12 | $40.98 | $38.80 | $40.21 | $26.63 | 2,413,430 |
| 2022-01-21 | $39.42 | $40.40 | $39.05 | $39.42 | $26.11 | 2,124,130 |
| 2022-01-20 | $40.30 | $40.30 | $39.00 | $39.27 | $26.01 | 2,746,310 |
| 2022-01-19 | $40.05 | $40.78 | $39.70 | $40.32 | $26.70 | 2,455,000 |
| 2022-01-18 | $40.77 | $41.66 | $39.82 | $40.13 | $26.58 | 3,219,500 |
| 2022-01-17 | $39.06 | $40.90 | $38.89 | $40.81 | $27.03 | 2,646,170 |
| 2022-01-14 | $39.50 | $39.80 | $38.63 | $38.70 | $25.63 | 1,733,390 |
| 2022-01-13 | $39.87 | $40.80 | $39.26 | $39.36 | $26.07 | 1,305,700 |
| 2022-01-12 | $39.48 | $40.24 | $39.10 | $39.83 | $26.38 | 1,502,370 |
| 2022-01-11 | $40.39 | $41.14 | $38.92 | $39.10 | $25.90 | 1,743,840 |
| 2022-01-10 | $40.15 | $40.95 | $39.31 | $40.39 | $26.75 | 1,562,140 |
| 2022-01-07 | $40.76 | $41.27 | $40.04 | $40.15 | $26.59 | 882,750 |
| 2022-01-06 | $41.30 | $41.37 | $40.37 | $40.75 | $26.99 | 960,080 |
| 2022-01-05 | $41.97 | $42.43 | $41.12 | $41.31 | $27.36 | 1,233,550 |
| 2022-01-04 | $41.39 | $42.55 | $40.80 | $42.20 | $27.95 | 1,934,960 |
| 2022-01-03 | $41.25 | $41.25 | $41.25 | $41.25 | $27.32 | 0 |
| 2021-12-31 | $40.34 | $41.57 | $40.11 | $41.25 | $27.32 | 1,525,240 |
| 2021-12-30 | $39.69 | $40.50 | $39.59 | $40.34 | $26.72 | 1,006,730 |
| 2021-12-29 | $40.20 | $40.42 | $39.41 | $39.55 | $26.19 | 1,747,700 |
| 2021-12-28 | $40.43 | $40.98 | $40.03 | $40.20 | $26.63 | 1,254,410 |
| 2021-12-27 | $40.24 | $40.71 | $40.01 | $40.11 | $26.57 | 935,940 |
| 2021-12-24 | $41.41 | $41.65 | $40.00 | $40.07 | $26.54 | 1,114,800 |
| 2021-12-23 | $42.08 | $42.08 | $40.92 | $41.20 | $27.29 | 1,016,740 |
| 2021-12-22 | $41.42 | $42.75 | $41.18 | $41.85 | $27.72 | 1,353,660 |
| 2021-12-21 | $41.39 | $41.93 | $41.39 | $41.55 | $27.52 | 965,440 |
| 2021-12-20 | $42.26 | $42.52 | $41.25 | $41.40 | $27.42 | 1,324,100 |
| 2021-12-17 | $43.49 | $43.83 | $42.10 | $42.23 | $27.97 | 1,566,760 |
| 2021-12-16 | $42.95 | $43.90 | $42.61 | $43.58 | $28.86 | 1,529,570 |
| 2021-12-15 | $43.80 | $43.80 | $42.90 | $42.99 | $28.47 | 774,510 |
| 2021-12-14 | $42.56 | $43.48 | $42.51 | $43.30 | $28.68 | 1,085,670 |
| 2021-12-13 | $43.00 | $43.28 | $42.63 | $42.94 | $28.44 | 1,211,220 |
| 2021-12-10 | $43.10 | $43.36 | $42.50 | $43.03 | $28.50 | 1,332,900 |
| 2021-12-09 | $43.24 | $43.30 | $42.55 | $42.99 | $28.47 | 912,840 |
| 2021-12-08 | $42.38 | $43.29 | $42.38 | $43.16 | $28.59 | 1,096,190 |
| 2021-12-07 | $43.58 | $43.98 | $42.10 | $42.38 | $28.07 | 1,480,300 |
| 2021-12-06 | $45.11 | $45.73 | $43.00 | $43.43 | $28.76 | 1,780,180 |
| 2021-12-03 | $44.87 | $44.87 | $44.87 | $44.87 | $29.72 | 1,307,910 |
| 2021-12-02 | $44.75 | $44.75 | $44.75 | $44.75 | $29.64 | 1,887,400 |
| 2021-12-01 | $45.65 | $46.66 | $45.58 | $45.97 | $30.45 | 2,314,330 |
| 2021-11-30 | $44.78 | $46.36 | $44.72 | $45.64 | $30.23 | 2,705,310 |
| 2021-11-29 | $44.03 | $45.42 | $44.03 | $44.78 | $29.66 | 1,237,200 |
| 2021-11-26 | $45.53 | $45.80 | $44.65 | $44.70 | $29.61 | 1,697,530 |
| 2021-11-25 | $46.70 | $46.80 | $45.18 | $45.68 | $30.25 | 1,986,800 |
| 2021-11-24 | $46.28 | $47.74 | $45.90 | $46.90 | $31.06 | 2,198,030 |
| 2021-11-23 | $46.11 | $46.50 | $45.56 | $46.20 | $30.60 | 1,525,470 |
| 2021-11-22 | $46.23 | $46.66 | $44.80 | $46.17 | $30.58 | 1,453,380 |
| 2021-11-19 | $45.69 | $46.46 | $45.16 | $45.72 | $30.28 | 1,190,740 |
| 2021-11-18 | $45.50 | $46.16 | $45.18 | $45.22 | $29.95 | 1,178,900 |
| 2021-11-17 | $46.00 | $46.34 | $45.10 | $45.46 | $30.11 | 1,513,330 |
| 2021-11-16 | $46.46 | $47.33 | $45.70 | $45.80 | $30.33 | 2,042,100 |
| 2021-11-15 | $46.37 | $47.97 | $46.00 | $46.33 | $30.68 | 2,354,910 |
| 2021-11-12 | $46.60 | $47.22 | $45.39 | $46.00 | $30.47 | 2,334,750 |
| 2021-11-11 | $46.36 | $46.62 | $45.52 | $46.28 | $30.65 | 1,801,530 |
| 2021-11-10 | $46.05 | $46.98 | $45.64 | $46.34 | $30.69 | 2,187,860 |
| 2021-11-09 | $44.64 | $46.50 | $44.59 | $46.00 | $30.47 | 2,551,270 |
| 2021-11-08 | $45.00 | $45.42 | $43.51 | $44.98 | $29.79 | 2,429,830 |
| 2021-11-05 | $42.90 | $42.90 | $42.90 | $42.90 | $28.41 | 2,744,970 |
| 2021-11-04 | $42.80 | $43.45 | $42.19 | $42.90 | $28.41 | 1,191,330 |
| 2021-11-03 | $42.09 | $42.95 | $41.70 | $42.73 | $28.30 | 1,285,690 |
| 2021-11-02 | $41.51 | $42.79 | $41.50 | $42.00 | $27.82 | 1,599,900 |
| 2021-11-01 | $41.27 | $42.60 | $41.27 | $41.81 | $27.69 | 1,568,660 |
| 2021-10-29 | $40.71 | $42.36 | $40.19 | $41.55 | $27.52 | 1,269,400 |
| 2021-10-28 | $41.80 | $41.85 | $40.10 | $40.30 | $26.69 | 789,800 |
| 2021-10-27 | $41.50 | $41.96 | $41.00 | $41.94 | $27.78 | 1,136,920 |
| 2021-10-26 | $40.78 | $41.20 | $40.51 | $41.09 | $27.21 | 472,000 |
| 2021-10-25 | $40.90 | $41.77 | $40.17 | $41.11 | $27.23 | 433,900 |
| 2021-10-22 | $41.73 | $41.73 | $40.80 | $40.85 | $27.06 | 627,400 |
| 2021-10-21 | $41.20 | $41.98 | $41.20 | $41.62 | $27.57 | 503,660 |
| 2021-10-20 | $42.11 | $42.20 | $41.15 | $41.62 | $27.57 | 741,860 |
| 2021-10-19 | $42.25 | $42.32 | $41.35 | $42.18 | $27.94 | 962,800 |
| 2021-10-18 | $44.64 | $44.75 | $41.38 | $41.92 | $27.76 | 2,661,800 |
| 2021-10-15 | $43.32 | $45.20 | $42.80 | $44.65 | $29.57 | 1,498,980 |
| 2021-10-14 | $44.62 | $44.70 | $43.06 | $43.25 | $28.65 | 982,130 |
| 2021-10-13 | $42.98 | $44.47 | $42.84 | $44.36 | $29.38 | 1,249,400 |
| 2021-10-12 | $43.86 | $43.94 | $42.35 | $42.80 | $28.35 | 765,560 |
| 2021-10-11 | $44.58 | $45.38 | $43.73 | $43.85 | $29.04 | 1,084,500 |
| 2021-10-08 | $44.46 | $45.86 | $44.03 | $44.82 | $29.68 | 1,674,630 |
| 2021-10-07 | $44.46 | $44.46 | $44.46 | $44.46 | $29.45 | 0 |
| 2021-10-06 | $44.46 | $44.46 | $44.46 | $44.46 | $29.45 | 0 |
| 2021-09-30 | $44.60 | $44.97 | $43.08 | $44.46 | $29.45 | 1,310,090 |
| 2021-09-29 | $44.38 | $44.40 | $41.62 | $42.99 | $28.47 | 2,019,820 |
| 2021-09-28 | $43.71 | $44.46 | $42.52 | $44.30 | $29.34 | 2,052,410 |
| 2021-09-27 | $43.02 | $44.50 | $42.51 | $43.05 | $28.51 | 1,640,520 |
| 2021-09-24 | $41.29 | $43.43 | $41.20 | $42.78 | $28.33 | 1,739,640 |
| 2021-09-23 | $41.22 | $42.30 | $40.51 | $41.49 | $27.48 | 913,160 |
| 2021-09-22 | $41.42 | $41.85 | $40.23 | $40.73 | $26.98 | 870,270 |
| 2021-09-21 | $41.95 | $41.95 | $41.95 | $41.95 | $27.78 | 0 |
| 2021-09-20 | $41.95 | $41.95 | $41.95 | $41.95 | $27.78 | 0 |
| 2021-09-17 | $43.05 | $43.14 | $41.20 | $41.95 | $27.78 | 1,137,160 |
| 2021-09-16 | $42.90 | $44.06 | $42.13 | $42.62 | $28.23 | 1,632,280 |
| 2021-09-15 | $43.26 | $44.29 | $42.65 | $42.68 | $28.27 | 2,177,580 |
| 2021-09-14 | $41.78 | $45.97 | $41.61 | $44.42 | $29.42 | 5,291,910 |
| 2021-09-13 | $40.96 | $40.97 | $40.00 | $40.20 | $26.63 | 646,950 |
| 2021-09-10 | $40.58 | $41.15 | $39.93 | $41.01 | $27.16 | 761,820 |
| 2021-09-09 | $41.43 | $42.70 | $40.48 | $40.58 | $26.88 | 1,257,820 |
| 2021-09-08 | $40.30 | $41.50 | $39.73 | $41.30 | $27.35 | 1,501,030 |
| 2021-09-07 | $40.25 | $40.65 | $39.61 | $39.94 | $26.45 | 500,610 |
| 2021-09-06 | $39.87 | $40.27 | $39.31 | $40.24 | $26.65 | 630,940 |
| 2021-09-03 | $39.79 | $40.55 | $39.10 | $39.70 | $26.29 | 660,350 |
| 2021-09-02 | $41.00 | $41.00 | $39.90 | $39.91 | $26.43 | 770,710 |
| 2021-09-01 | $41.59 | $41.59 | $40.20 | $41.15 | $27.25 | 914,780 |
| 2021-08-31 | $41.37 | $41.88 | $40.65 | $41.83 | $27.70 | 961,050 |
| 2021-08-30 | $41.50 | $42.46 | $40.80 | $41.35 | $27.39 | 1,282,040 |
| 2021-08-27 | $39.60 | $41.19 | $39.21 | $40.98 | $27.14 | 1,093,610 |
| 2021-08-26 | $40.68 | $40.68 | $39.48 | $39.60 | $26.23 | 695,650 |
| 2021-08-25 | $40.92 | $41.14 | $39.99 | $40.69 | $26.95 | 839,930 |
| 2021-08-24 | $41.50 | $41.50 | $40.00 | $40.75 | $26.99 | 694,700 |
| 2021-08-23 | $40.28 | $41.40 | $39.91 | $41.16 | $27.26 | 982,000 |
| 2021-08-20 | $39.67 | $40.38 | $38.78 | $40.02 | $26.51 | 958,720 |
| 2021-08-19 | $39.90 | $40.45 | $39.18 | $39.39 | $26.09 | 835,240 |
| 2021-08-18 | $39.49 | $40.46 | $39.11 | $40.13 | $26.58 | 1,043,150 |
| 2021-08-17 | $41.50 | $42.36 | $39.50 | $39.50 | $26.16 | 1,283,080 |
| 2021-08-16 | $41.47 | $41.98 | $41.05 | $41.66 | $27.59 | 729,870 |
| 2021-08-13 | $42.33 | $42.82 | $40.90 | $41.38 | $27.41 | 1,126,020 |
| 2021-08-12 | $43.49 | $43.95 | $42.23 | $42.85 | $28.38 | 1,193,680 |
| 2021-08-11 | $43.00 | $43.00 | $42.28 | $42.84 | $28.37 | 1,007,730 |
| 2021-08-10 | $43.28 | $43.46 | $42.75 | $43.00 | $28.48 | 891,020 |
| 2021-08-09 | $41.88 | $43.12 | $41.42 | $43.00 | $28.48 | 1,548,200 |
| 2021-08-06 | $41.62 | $41.90 | $40.83 | $41.69 | $27.61 | 1,371,580 |
| 2021-08-05 | $42.42 | $42.42 | $41.15 | $41.59 | $27.55 | 1,656,530 |
| 2021-08-04 | $42.78 | $43.37 | $41.73 | $42.42 | $28.10 | 1,321,740 |
| 2021-08-03 | $42.32 | $44.00 | $41.92 | $42.65 | $28.25 | 2,012,220 |
| 2021-08-02 | $42.50 | $42.59 | $40.01 | $42.17 | $27.93 | 2,405,260 |
| 2021-07-30 | $41.80 | $42.81 | $41.05 | $41.81 | $27.69 | 1,411,740 |
| 2021-07-29 | $40.00 | $42.48 | $39.51 | $41.89 | $27.74 | 2,198,440 |
| 2021-07-28 | $42.59 | $43.09 | $34.40 | $39.26 | $26.00 | 2,958,920 |
| 2021-07-27 | $42.63 | $44.76 | $42.12 | $43.00 | $28.48 | 2,168,170 |
| 2021-07-26 | $43.03 | $44.12 | $41.85 | $43.44 | $28.77 | 1,831,310 |
| 2021-07-23 | $44.71 | $45.64 | $43.04 | $43.49 | $28.80 | 1,679,740 |
| 2021-07-22 | $43.90 | $44.85 | $43.61 | $44.73 | $29.63 | 2,053,250 |
| 2021-07-21 | $45.72 | $45.72 | $43.46 | $43.61 | $28.88 | 3,373,830 |
| 2021-07-20 | $45.95 | $46.36 | $44.28 | $45.04 | $29.83 | 3,086,200 |
| 2021-07-19 | $44.49 | $46.15 | $42.71 | $46.00 | $30.47 | 4,675,530 |
| 2021-07-16 | $44.50 | $45.88 | $44.33 | $44.58 | $29.53 | 3,063,480 |
| 2021-07-15 | $42.60 | $45.50 | $42.59 | $45.15 | $29.90 | 4,899,350 |
| 2021-07-14 | $43.74 | $44.60 | $42.51 | $43.10 | $28.55 | 3,712,570 |
| 2021-07-13 | $45.20 | $46.96 | $42.44 | $44.02 | $29.16 | 8,662,540 |
| 2021-07-12 | $38.49 | $45.40 | $38.49 | $44.82 | $29.68 | 8,338,990 |
| 2021-07-09 | $37.89 | $38.37 | $37.61 | $38.33 | $25.39 | 1,112,770 |
| 2021-07-08 | $37.82 | $38.11 | $37.38 | $37.89 | $25.10 | 978,540 |
| 2021-07-07 | $37.50 | $38.29 | $37.25 | $38.03 | $25.19 | 709,270 |
| 2021-07-06 | $37.82 | $38.47 | $37.37 | $37.67 | $24.95 | 862,670 |
| 2021-07-05 | $37.45 | $38.78 | $37.45 | $37.97 | $25.15 | 1,403,460 |
| 2021-07-02 | $37.79 | $38.35 | $37.00 | $37.00 | $24.51 | 985,860 |
| 2021-07-01 | $38.63 | $38.74 | $37.72 | $37.79 | $25.03 | 842,400 |
| 2021-06-30 | $38.06 | $38.78 | $37.74 | $38.63 | $25.59 | 1,194,040 |
| 2021-06-29 | $38.41 | $39.16 | $38.06 | $38.07 | $25.21 | 1,357,280 |
| 2021-06-28 | $38.38 | $38.79 | $37.56 | $38.40 | $25.43 | 1,010,200 |
| 2021-06-25 | $38.60 | $38.77 | $38.11 | $38.38 | $25.42 | 842,400 |
| 2021-06-24 | $38.91 | $39.35 | $38.26 | $38.39 | $25.43 | 1,566,500 |
| 2021-06-23 | $38.65 | $39.35 | $38.15 | $39.04 | $25.86 | 2,022,200 |
| 2021-06-22 | $37.89 | $38.88 | $37.76 | $38.60 | $25.57 | 1,501,140 |
| 2021-06-21 | $37.60 | $38.40 | $37.60 | $38.11 | $25.24 | 906,100 |
| 2021-06-18 | $38.57 | $38.60 | $37.68 | $38.06 | $25.21 | 1,188,580 |
| 2021-06-17 | $37.21 | $39.36 | $37.11 | $38.62 | $25.58 | 1,998,090 |
| 2021-06-16 | $36.99 | $37.75 | $36.65 | $36.93 | $24.46 | 1,090,610 |
| 2021-06-15 | $37.58 | $37.85 | $36.85 | $37.00 | $24.51 | 1,263,980 |
| 2021-06-14 | $37.32 | $37.32 | $37.32 | $37.32 | $24.72 | 0 |
| 2021-06-11 | $38.08 | $38.80 | $37.02 | $37.32 | $24.72 | 1,682,330 |
| 2021-06-10 | $37.25 | $38.18 | $37.19 | $38.02 | $25.18 | 1,599,380 |
| 2021-06-09 | $37.06 | $37.70 | $37.06 | $37.29 | $24.70 | 758,200 |
| 2021-06-08 | $37.58 | $37.77 | $36.85 | $37.33 | $24.72 | 839,560 |
| 2021-06-07 | $36.66 | $37.48 | $36.49 | $37.13 | $24.59 | 698,660 |
| 2021-06-04 | $36.66 | $37.17 | $36.41 | $36.45 | $24.14 | 399,890 |
| 2021-06-03 | $37.33 | $37.50 | $36.57 | $36.58 | $24.23 | 621,560 |
| 2021-06-02 | $38.16 | $38.16 | $36.60 | $37.03 | $24.53 | 823,990 |
| 2021-06-01 | $36.55 | $37.58 | $36.36 | $37.48 | $24.82 | 1,079,740 |
| 2021-05-31 | $36.56 | $36.88 | $35.88 | $36.27 | $24.02 | 735,680 |
| 2021-05-28 | $37.12 | $37.21 | $36.60 | $36.61 | $24.25 | 525,560 |
| 2021-05-27 | $36.54 | $37.19 | $36.09 | $37.12 | $24.59 | 805,560 |
| 2021-05-26 | $36.09 | $36.50 | $35.90 | $36.40 | $24.11 | 646,050 |
| 2021-05-25 | $36.01 | $36.25 | $35.72 | $36.09 | $23.82 | 572,290 |
| 2021-05-24 | $34.50 | $36.28 | $34.50 | $36.02 | $23.77 | 898,170 |
| 2021-05-21 | $34.91 | $35.30 | $34.70 | $34.93 | $23.05 | 242,390 |
| 2021-05-20 | $35.88 | $35.88 | $34.86 | $34.91 | $23.04 | 512,980 |
| 2021-05-19 | $35.82 | $36.06 | $35.40 | $35.43 | $23.38 | 356,600 |
| 2021-05-18 | $35.83 | $35.99 | $35.51 | $35.82 | $23.64 | 330,390 |
| 2021-05-17 | $35.90 | $36.15 | $35.53 | $35.73 | $23.58 | 470,380 |
| 2021-05-14 | $36.62 | $36.79 | $35.46 | $36.20 | $23.89 | 580,060 |
| 2021-05-13 | $35.47 | $37.00 | $35.22 | $35.87 | $23.67 | 709,980 |
| 2021-05-12 | $34.52 | $35.74 | $34.52 | $35.68 | $23.55 | 493,990 |
| 2021-05-11 | $35.02 | $35.18 | $34.22 | $35.09 | $23.16 | 524,010 |
| 2021-05-10 | $35.16 | $35.71 | $34.40 | $34.41 | $22.71 | 770,610 |
| 2021-05-07 | $35.62 | $35.65 | $34.82 | $35.48 | $23.42 | 532,300 |
| 2021-05-06 | $35.30 | $36.08 | $34.70 | $35.13 | $23.18 | 781,040 |
| 2021-05-05 | $34.95 | $34.95 | $34.95 | $34.95 | $23.07 | 0 |
| 2021-05-04 | $34.95 | $34.95 | $34.95 | $34.95 | $23.07 | 0 |
| 2021-04-30 | $35.19 | $35.48 | $34.82 | $34.95 | $23.07 | 667,280 |
| 2021-04-29 | $35.49 | $35.95 | $35.27 | $35.46 | $23.40 | 525,790 |
| 2021-04-28 | $35.92 | $36.25 | $35.19 | $35.29 | $23.29 | 781,890 |
| 2021-04-27 | $36.43 | $36.90 | $35.67 | $35.81 | $23.63 | 513,060 |
| 2021-04-26 | $35.68 | $37.48 | $35.68 | $36.55 | $24.12 | 1,091,700 |
| 2021-04-23 | $36.49 | $36.49 | $35.61 | $35.75 | $23.59 | 595,100 |
| 2021-04-22 | $37.20 | $37.20 | $36.08 | $36.20 | $23.89 | 946,010 |
| 2021-04-21 | $37.03 | $37.50 | $36.56 | $37.15 | $24.52 | 477,080 |
| 2021-04-20 | $36.87 | $37.40 | $36.55 | $37.02 | $24.43 | 477,860 |
| 2021-04-19 | $35.98 | $36.89 | $35.82 | $36.78 | $24.27 | 683,020 |
| 2021-04-16 | $35.66 | $36.30 | $35.42 | $36.12 | $23.84 | 570,170 |
| 2021-04-15 | $35.84 | $35.84 | $35.09 | $35.63 | $23.51 | 365,700 |
| 2021-04-14 | $36.00 | $36.00 | $35.20 | $35.62 | $23.51 | 525,170 |
| 2021-04-13 | $36.46 | $36.46 | $35.40 | $35.60 | $23.49 | 462,920 |
| 2021-04-12 | $37.00 | $37.00 | $35.93 | $36.10 | $23.82 | 640,300 |
| 2021-04-09 | $37.90 | $37.93 | $36.61 | $36.76 | $24.26 | 654,840 |
| 2021-04-08 | $37.94 | $38.11 | $37.50 | $37.53 | $24.77 | 513,500 |
| 2021-04-07 | $38.08 | $38.26 | $37.68 | $37.78 | $24.93 | 460,840 |
| 2021-04-06 | $38.30 | $38.77 | $38.20 | $38.28 | $25.26 | 448,230 |
| 2021-04-05 | $38.37 | $38.37 | $38.37 | $38.37 | $25.32 | 0 |
| 2021-04-02 | $38.50 | $38.75 | $38.23 | $38.37 | $25.32 | 473,710 |
| 2021-04-01 | $37.90 | $38.78 | $37.86 | $38.49 | $25.40 | 411,490 |
| 2021-03-31 | $37.70 | $38.40 | $37.70 | $38.18 | $25.20 | 477,260 |
| 2021-03-30 | $39.89 | $39.90 | $37.66 | $37.98 | $25.07 | 865,430 |
| 2021-03-29 | $38.01 | $38.40 | $37.50 | $37.96 | $25.05 | 442,950 |
| 2021-03-26 | $37.53 | $38.18 | $37.10 | $37.94 | $25.04 | 548,190 |
| 2021-03-25 | $37.25 | $37.36 | $36.37 | $37.21 | $24.56 | 426,980 |
| 2021-03-24 | $36.66 | $37.26 | $36.66 | $36.88 | $24.34 | 458,080 |
| 2021-03-23 | $37.09 | $37.70 | $36.81 | $36.95 | $24.39 | 418,450 |
| 2021-03-22 | $36.89 | $37.37 | $36.63 | $37.33 | $24.64 | 313,650 |
| 2021-03-19 | $37.82 | $37.82 | $36.90 | $36.92 | $24.37 | 418,390 |
| 2021-03-18 | $37.86 | $37.96 | $37.45 | $37.61 | $24.82 | 387,230 |
| 2021-03-17 | $37.20 | $37.61 | $37.06 | $37.48 | $24.74 | 785,690 |
| 2021-03-16 | $36.66 | $37.56 | $36.50 | $37.13 | $24.50 | 703,230 |
| 2021-03-15 | $37.19 | $37.19 | $36.51 | $36.67 | $24.20 | 597,530 |
| 2021-03-12 | $37.59 | $37.97 | $36.88 | $37.20 | $24.55 | 1,151,370 |
| 2021-03-11 | $37.70 | $37.78 | $37.03 | $37.60 | $24.81 | 796,670 |
| 2021-03-10 | $38.17 | $38.17 | $37.38 | $37.48 | $24.74 | 696,030 |
| 2021-03-09 | $39.39 | $39.68 | $37.80 | $37.80 | $24.95 | 1,209,950 |
| 2021-03-08 | $41.41 | $41.41 | $39.12 | $39.27 | $25.92 | 1,195,900 |
| 2021-03-05 | $42.00 | $42.17 | $40.38 | $40.86 | $26.97 | 1,178,700 |
| 2021-03-04 | $41.83 | $43.06 | $41.38 | $41.50 | $27.39 | 1,619,900 |
| 2021-03-03 | $41.55 | $42.30 | $41.36 | $41.92 | $27.67 | 1,739,320 |
| 2021-03-02 | $40.19 | $42.28 | $39.41 | $41.56 | $27.43 | 2,907,580 |
| 2021-03-01 | $40.79 | $40.79 | $39.30 | $39.86 | $26.31 | 1,471,500 |
| 2021-02-26 | $38.99 | $39.30 | $38.39 | $38.86 | $25.65 | 965,210 |
| 2021-02-25 | $39.00 | $39.37 | $38.88 | $38.95 | $25.71 | 909,140 |
| 2021-02-24 | $38.70 | $39.42 | $38.50 | $38.70 | $25.54 | 1,657,890 |
| 2021-02-23 | $38.23 | $39.00 | $37.90 | $38.70 | $25.54 | 1,099,790 |
| 2021-02-22 | $38.23 | $39.23 | $38.00 | $38.55 | $25.44 | 1,386,510 |
| 2021-02-19 | $37.00 | $38.29 | $37.00 | $38.22 | $25.22 | 1,041,420 |
| 2021-02-18 | $36.35 | $37.58 | $36.35 | $37.10 | $24.48 | 986,590 |
| 2021-02-17 | $35.95 | $35.95 | $35.95 | $35.95 | $23.73 | 0 |
| 2021-02-16 | $35.95 | $35.95 | $35.95 | $35.95 | $23.73 | 0 |
| 2021-02-15 | $35.95 | $35.95 | $35.95 | $35.95 | $23.73 | 0 |
| 2021-02-12 | $35.95 | $35.95 | $35.95 | $35.95 | $23.73 | 0 |
| 2021-02-11 | $35.95 | $35.95 | $35.95 | $35.95 | $23.73 | 0 |
| 2021-02-10 | $37.15 | $37.15 | $35.91 | $35.95 | $23.73 | 1,244,660 |
| 2021-02-09 | $36.60 | $36.85 | $35.90 | $36.64 | $24.18 | 507,450 |
| 2021-02-08 | $36.80 | $37.45 | $36.02 | $36.05 | $23.79 | 729,800 |
| 2021-02-05 | $37.30 | $37.69 | $36.71 | $36.88 | $24.34 | 549,460 |
| 2021-02-04 | $37.31 | $37.96 | $36.41 | $36.96 | $24.39 | 790,230 |
| 2021-02-03 | $39.10 | $39.16 | $37.80 | $38.09 | $25.14 | 735,690 |
| 2021-02-02 | $38.05 | $39.60 | $37.85 | $39.00 | $25.74 | 1,050,390 |
| 2021-02-01 | $39.32 | $39.73 | $37.38 | $38.63 | $25.49 | 1,520,950 |
| 2021-01-29 | $38.49 | $39.98 | $38.40 | $39.32 | $25.95 | 1,815,810 |
| 2021-01-28 | $38.56 | $39.20 | $38.00 | $38.98 | $25.73 | 2,143,520 |
| 2021-01-27 | $38.10 | $38.60 | $37.61 | $38.54 | $25.43 | 997,330 |
| 2021-01-26 | $37.81 | $38.66 | $37.77 | $38.03 | $25.10 | 1,122,540 |
| 2021-01-25 | $37.88 | $38.66 | $37.32 | $37.83 | $24.97 | 1,116,110 |
| 2021-01-22 | $38.02 | $38.43 | $37.64 | $37.85 | $24.98 | 973,970 |
| 2021-01-21 | $37.84 | $38.65 | $37.55 | $38.26 | $25.25 | 1,268,170 |
| 2021-01-20 | $37.62 | $38.30 | $37.22 | $37.96 | $25.05 | 1,016,540 |
| 2021-01-19 | $37.99 | $38.36 | $37.42 | $37.58 | $24.80 | 871,380 |
| 2021-01-18 | $36.70 | $39.06 | $36.59 | $38.03 | $25.10 | 2,185,400 |
| 2021-01-15 | $37.23 | $37.92 | $36.73 | $36.94 | $24.38 | 1,448,260 |
| 2021-01-14 | $35.86 | $38.18 | $35.10 | $37.80 | $24.95 | 2,045,320 |
| 2021-01-13 | $35.30 | $36.00 | $34.61 | $35.55 | $23.46 | 1,085,280 |
| 2021-01-12 | $35.90 | $35.99 | $35.12 | $35.30 | $23.30 | 897,010 |
| 2021-01-11 | $36.74 | $36.81 | $35.17 | $35.50 | $23.43 | 1,450,100 |
| 2021-01-08 | $35.50 | $37.30 | $35.08 | $35.98 | $23.75 | 1,497,960 |
| 2021-01-07 | $37.54 | $37.54 | $35.17 | $35.69 | $23.55 | 1,801,760 |
| 2021-01-06 | $38.15 | $38.20 | $37.30 | $37.57 | $24.79 | 962,800 |
| 2021-01-05 | $38.27 | $38.98 | $37.89 | $38.45 | $25.38 | 1,615,250 |
| 2021-01-04 | $36.35 | $38.66 | $36.10 | $38.44 | $25.37 | 2,439,260 |
| 2021-01-01 | $36.39 | $36.39 | $36.39 | $36.39 | $24.02 | 0 |
| 2020-12-31 | $35.90 | $36.75 | $35.69 | $36.39 | $24.02 | 1,152,740 |
| 2020-12-30 | $36.35 | $36.35 | $35.55 | $35.85 | $23.66 | 920,510 |
| 2020-12-29 | $35.40 | $36.88 | $35.00 | $36.36 | $24.00 | 1,610,890 |
| 2020-12-28 | $35.97 | $36.10 | $35.12 | $35.18 | $23.22 | 1,257,970 |
| 2020-12-25 | $35.51 | $36.44 | $35.33 | $35.95 | $23.73 | 1,124,100 |
| 2020-12-24 | $35.98 | $36.03 | $35.20 | $35.43 | $23.38 | 1,158,160 |
| 2020-12-23 | $35.88 | $36.62 | $35.12 | $36.10 | $23.82 | 2,151,880 |
| 2020-12-22 | $36.39 | $36.39 | $35.30 | $35.50 | $23.43 | 1,160,800 |
| 2020-12-21 | $36.05 | $36.69 | $35.57 | $36.43 | $24.04 | 948,610 |
| 2020-12-18 | $36.31 | $36.32 | $35.64 | $36.05 | $23.79 | 817,040 |
| 2020-12-17 | $36.34 | $36.50 | $35.38 | $36.24 | $23.92 | 1,479,900 |
| 2020-12-16 | $36.83 | $36.83 | $36.10 | $36.34 | $23.98 | 920,910 |
| 2020-12-15 | $37.00 | $37.33 | $36.31 | $36.83 | $24.31 | 1,282,590 |
| 2020-12-14 | $36.25 | $37.35 | $36.01 | $36.99 | $24.41 | 1,223,600 |
| 2020-12-11 | $37.20 | $37.59 | $35.59 | $36.25 | $23.92 | 2,473,530 |
| 2020-12-10 | $39.28 | $39.28 | $36.91 | $37.36 | $24.66 | 3,126,900 |
| 2020-12-09 | $40.36 | $40.51 | $38.86 | $38.88 | $25.66 | 1,303,350 |
| 2020-12-08 | $40.40 | $40.90 | $40.20 | $40.20 | $26.53 | 914,020 |
| 2020-12-07 | $40.10 | $40.94 | $39.70 | $40.64 | $26.82 | 1,379,030 |
| 2020-12-04 | $39.79 | $40.37 | $39.52 | $39.93 | $26.35 | 1,487,770 |
| 2020-12-03 | $39.00 | $39.80 | $38.75 | $39.71 | $26.21 | 1,381,140 |
| 2020-12-02 | $39.40 | $39.47 | $38.81 | $38.90 | $25.67 | 1,697,800 |
| 2020-12-01 | $38.97 | $39.39 | $38.88 | $39.30 | $25.94 | 1,016,200 |
| 2020-11-30 | $39.27 | $39.39 | $38.67 | $39.02 | $25.75 | 1,000,980 |
| 2020-11-27 | $39.59 | $39.94 | $39.07 | $39.10 | $25.80 | 1,252,800 |
| 2020-11-26 | $39.95 | $39.95 | $39.23 | $39.28 | $25.92 | 1,248,900 |
| 2020-11-25 | $41.03 | $41.19 | $39.73 | $39.73 | $26.22 | 2,072,080 |
| 2020-11-24 | $41.14 | $41.63 | $40.88 | $40.95 | $27.03 | 1,206,040 |
| 2020-11-23 | $42.40 | $42.40 | $40.99 | $41.07 | $27.10 | 1,783,400 |
| 2020-11-20 | $42.20 | $42.34 | $41.85 | $42.10 | $27.78 | 924,950 |
| 2020-11-19 | $42.20 | $42.42 | $41.60 | $42.14 | $27.81 | 967,800 |
| 2020-11-18 | $42.00 | $42.47 | $42.00 | $42.18 | $27.84 | 969,500 |
| 2020-11-17 | $43.00 | $43.24 | $41.80 | $42.13 | $27.80 | 1,577,170 |
| 2020-11-16 | $43.75 | $43.92 | $42.50 | $42.72 | $28.19 | 2,083,030 |
| 2020-11-13 | $44.70 | $45.19 | $43.67 | $43.89 | $28.97 | 1,525,660 |
| 2020-11-12 | $45.17 | $45.51 | $44.32 | $44.64 | $29.46 | 1,333,240 |
| 2020-11-11 | $44.12 | $45.66 | $44.05 | $45.22 | $29.84 | 2,535,080 |
| 2020-11-10 | $44.94 | $44.94 | $43.88 | $44.30 | $29.24 | 1,360,600 |
| 2020-11-09 | $43.58 | $44.96 | $43.01 | $44.55 | $29.40 | 2,111,570 |
| 2020-11-06 | $44.30 | $44.63 | $43.39 | $43.40 | $28.64 | 1,629,240 |
| 2020-11-05 | $44.00 | $44.50 | $43.50 | $44.30 | $29.24 | 1,698,510 |
| 2020-11-04 | $44.29 | $44.47 | $43.48 | $43.73 | $28.86 | 1,231,730 |
| 2020-11-03 | $43.04 | $44.50 | $42.69 | $44.09 | $29.10 | 2,073,610 |
| 2020-11-02 | $42.70 | $42.98 | $41.71 | $42.86 | $28.29 | 1,514,500 |
| 2020-10-30 | $43.28 | $43.91 | $41.88 | $42.70 | $28.18 | 1,849,100 |
| 2020-10-29 | $42.43 | $43.59 | $41.80 | $43.47 | $28.69 | 2,012,990 |
| 2020-10-28 | $44.51 | $44.82 | $42.61 | $43.01 | $28.38 | 2,610,710 |
| 2020-10-27 | $44.11 | $44.61 | $43.68 | $44.51 | $29.37 | 2,062,100 |
| 2020-10-26 | $44.37 | $45.00 | $43.79 | $44.38 | $29.29 | 2,654,830 |
| 2020-10-23 | $46.44 | $47.24 | $44.80 | $44.92 | $29.65 | 4,206,760 |
| 2020-10-22 | $46.50 | $47.07 | $46.02 | $46.40 | $30.62 | 3,602,270 |
| 2020-10-21 | $47.66 | $48.10 | $46.05 | $47.48 | $31.33 | 6,937,480 |
| 2020-10-20 | $48.18 | $50.19 | $46.94 | $48.45 | $31.97 | 9,447,690 |
| 2020-10-19 | $55.67 | $58.49 | $49.53 | $50.92 | $33.60 | 16,883,310 |
| 2020-10-16 | $46.82 | $49.20 | $46.66 | $48.75 | $32.17 | 4,574,180 |
| 2020-10-15 | $46.56 | $47.48 | $46.32 | $47.14 | $31.11 | 2,301,010 |
| 2020-10-14 | $46.50 | $47.25 | $46.01 | $46.80 | $30.89 | 1,969,480 |
| 2020-10-13 | $44.90 | $47.24 | $44.30 | $46.71 | $30.83 | 3,289,850 |
| 2020-10-12 | $44.20 | $45.12 | $43.86 | $45.00 | $29.70 | 1,894,360 |
| 2020-10-09 | $43.43 | $44.27 | $43.24 | $43.84 | $28.93 | 1,324,460 |
| 2020-10-08 | $42.71 | $42.71 | $42.71 | $42.71 | $28.19 | 0 |
| 2020-10-07 | $42.71 | $42.71 | $42.71 | $42.71 | $28.19 | 0 |
| 2020-10-06 | $42.71 | $42.71 | $42.71 | $42.71 | $28.19 | 0 |
| 2020-10-05 | $42.71 | $42.71 | $42.71 | $42.71 | $28.19 | 0 |
| 2020-10-02 | $42.71 | $42.71 | $42.71 | $42.71 | $28.19 | 0 |
| 2020-10-01 | $42.71 | $42.71 | $42.71 | $42.71 | $28.19 | 0 |
| 2020-09-30 | $44.26 | $44.69 | $42.63 | $42.71 | $28.19 | 1,895,020 |
| 2020-09-29 | $43.01 | $44.95 | $42.42 | $44.25 | $29.20 | 2,832,190 |
| 2020-09-28 | $41.62 | $43.00 | $40.93 | $42.74 | $28.21 | 1,586,590 |
| 2020-09-25 | $43.20 | $44.12 | $41.66 | $41.72 | $27.53 | 1,781,610 |
| 2020-09-24 | $42.09 | $43.70 | $41.90 | $43.00 | $28.38 | 1,746,520 |
| 2020-09-23 | $42.60 | $42.99 | $42.04 | $42.55 | $28.08 | 925,060 |
| 2020-09-22 | $43.35 | $43.59 | $42.31 | $42.46 | $28.02 | 1,192,900 |
| 2020-09-21 | $43.58 | $44.29 | $42.14 | $43.39 | $28.64 | 2,505,850 |
| 2020-09-18 | $43.45 | $43.60 | $42.13 | $42.13 | $27.80 | 1,862,280 |
| 2020-09-17 | $42.09 | $43.79 | $41.20 | $43.27 | $28.56 | 2,212,530 |
| 2020-09-16 | $43.00 | $43.27 | $41.37 | $41.72 | $27.53 | 1,788,150 |
| 2020-09-15 | $43.08 | $43.32 | $42.38 | $43.02 | $28.39 | 1,221,010 |
| 2020-09-14 | $40.36 | $43.17 | $40.13 | $42.97 | $28.36 | 2,653,040 |
| 2020-09-11 | $39.77 | $40.35 | $39.30 | $40.29 | $26.59 | 1,628,370 |
| 2020-09-10 | $43.00 | $43.00 | $39.16 | $39.57 | $26.11 | 2,501,860 |
| 2020-09-09 | $43.94 | $43.95 | $42.17 | $42.40 | $27.98 | 2,125,920 |
| 2020-09-08 | $44.50 | $44.88 | $43.50 | $44.31 | $29.24 | 2,006,840 |
| 2020-09-07 | $43.99 | $45.56 | $43.99 | $44.77 | $29.55 | 3,010,740 |
| 2020-09-04 | $43.00 | $44.00 | $42.61 | $43.84 | $28.93 | 1,282,980 |
| 2020-09-03 | $44.44 | $44.44 | $43.50 | $43.80 | $28.91 | 1,793,720 |
| 2020-09-02 | $44.00 | $44.85 | $42.80 | $44.42 | $29.32 | 3,161,730 |
| 2020-09-01 | $44.55 | $44.55 | $43.39 | $43.66 | $28.81 | 2,360,670 |
| 2020-08-31 | $44.45 | $45.17 | $44.11 | $44.30 | $29.24 | 2,200,270 |
| 2020-08-28 | $45.03 | $45.65 | $43.48 | $44.45 | $29.34 | 2,172,680 |
| 2020-08-27 | $45.26 | $45.37 | $44.18 | $45.02 | $29.71 | 1,680,800 |
| 2020-08-26 | $47.35 | $47.35 | $44.27 | $45.20 | $29.83 | 3,898,120 |
| 2020-08-25 | $45.96 | $48.46 | $45.30 | $47.04 | $31.04 | 4,137,740 |
| 2020-08-24 | $46.87 | $46.87 | $45.90 | $46.22 | $30.50 | 1,775,790 |
| 2020-08-21 | $45.96 | $46.88 | $45.60 | $46.16 | $30.46 | 1,526,720 |
| 2020-08-20 | $45.70 | $46.37 | $44.89 | $46.05 | $30.39 | 1,981,030 |
| 2020-08-19 | $45.93 | $46.60 | $45.40 | $45.80 | $30.23 | 2,908,160 |
| 2020-08-18 | $45.19 | $45.97 | $44.72 | $45.96 | $30.33 | 2,898,790 |
| 2020-08-17 | $43.80 | $45.34 | $43.55 | $45.28 | $29.88 | 3,543,270 |
| 2020-08-14 | $43.31 | $43.69 | $42.76 | $43.58 | $28.76 | 2,089,610 |
| 2020-08-13 | $43.96 | $44.50 | $43.12 | $43.39 | $28.64 | 1,682,680 |
| 2020-08-12 | $44.52 | $44.66 | $42.51 | $43.51 | $28.71 | 2,625,410 |
| 2020-08-11 | $46.29 | $46.29 | $44.22 | $44.46 | $29.34 | 3,124,230 |
| 2020-08-10 | $45.20 | $47.09 | $45.10 | $46.11 | $30.43 | 3,071,630 |
| 2020-08-07 | $46.30 | $47.20 | $44.71 | $45.09 | $29.76 | 4,168,110 |
| 2020-08-06 | $48.18 | $48.18 | $46.00 | $46.96 | $30.99 | 3,713,590 |
| 2020-08-05 | $48.60 | $48.99 | $47.50 | $47.77 | $31.53 | 2,709,350 |
| 2020-08-04 | $48.90 | $49.28 | $47.70 | $48.00 | $31.68 | 2,953,650 |
| 2020-08-03 | $47.23 | $48.88 | $46.95 | $48.85 | $32.24 | 3,622,620 |
| 2020-07-31 | $46.60 | $47.58 | $46.10 | $46.88 | $30.94 | 3,249,900 |
| 2020-07-30 | $47.60 | $47.77 | $46.00 | $46.50 | $30.69 | 3,147,860 |
| 2020-07-29 | $46.37 | $47.68 | $46.37 | $47.47 | $31.33 | 3,455,200 |
| 2020-07-28 | $46.44 | $47.44 | $46.13 | $46.53 | $30.71 | 2,080,600 |
| 2020-07-27 | $46.99 | $47.46 | $45.50 | $45.85 | $30.26 | 2,696,100 |
| 2020-07-24 | $49.99 | $50.56 | $45.20 | $46.80 | $30.89 | 4,390,120 |
| 2020-07-23 | $50.56 | $51.43 | $48.80 | $50.02 | $33.01 | 4,165,420 |
| 2020-07-22 | $51.00 | $51.86 | $49.20 | $50.92 | $33.60 | 5,375,470 |
| 2020-07-21 | $51.98 | $52.20 | $49.90 | $50.92 | $33.60 | 3,243,280 |
| 2020-07-20 | $52.00 | $52.00 | $49.20 | $51.81 | $34.19 | 4,623,700 |
| 2020-07-17 | $49.63 | $52.76 | $49.63 | $50.86 | $33.57 | 5,630,450 |
| 2020-07-16 | $56.00 | $56.17 | $49.50 | $49.70 | $32.80 | 6,451,190 |
| 2020-07-15 | $54.30 | $56.50 | $52.31 | $54.98 | $36.28 | 6,151,880 |
| 2020-07-14 | $55.19 | $55.75 | $53.55 | $54.30 | $35.84 | 4,886,360 |
| 2020-07-13 | $54.50 | $55.58 | $54.01 | $54.85 | $36.20 | 4,959,180 |
| 2020-07-10 | $52.51 | $56.00 | $52.51 | $53.79 | $35.50 | 5,379,990 |
| 2020-07-09 | $52.52 | $54.33 | $51.80 | $52.44 | $34.61 | 6,373,240 |
| 2020-07-08 | $51.55 | $52.80 | $50.00 | $52.50 | $34.65 | 5,167,260 |
| 2020-07-07 | $48.78 | $52.57 | $48.45 | $51.40 | $33.92 | 8,856,830 |
| 2020-07-06 | $44.70 | $48.76 | $44.70 | $48.76 | $32.18 | 8,264,990 |
| 2020-07-03 | $43.83 | $44.68 | $43.51 | $44.33 | $29.26 | 3,279,600 |
| 2020-07-02 | $44.50 | $44.50 | $43.66 | $43.71 | $28.85 | 5,130,230 |
| 2020-07-01 | $46.46 | $46.50 | $44.11 | $44.43 | $29.32 | 5,395,180 |
| 2020-06-30 | $45.22 | $46.42 | $45.22 | $46.29 | $30.55 | 3,800,370 |
| 2020-06-29 | $45.46 | $45.74 | $44.70 | $45.18 | $29.82 | 2,970,670 |
| 2020-06-26 | $45.34 | $45.34 | $45.34 | $45.34 | $29.92 | 0 |
| 2020-06-25 | $45.34 | $45.34 | $45.34 | $45.34 | $29.92 | 0 |
| 2020-06-24 | $45.90 | $46.43 | $45.00 | $45.34 | $29.92 | 4,381,880 |
| 2020-06-23 | $44.35 | $45.92 | $43.80 | $45.71 | $30.17 | 5,495,830 |
| 2020-06-22 | $44.33 | $45.37 | $43.90 | $43.96 | $29.01 | 3,098,030 |
| 2020-06-19 | $43.95 | $44.58 | $43.42 | $44.18 | $29.16 | 2,379,030 |
| 2020-06-18 | $43.89 | $44.09 | $43.53 | $43.95 | $29.01 | 1,662,890 |
| 2020-06-17 | $44.95 | $44.96 | $43.61 | $43.92 | $28.99 | 2,344,430 |
| 2020-06-16 | $44.52 | $45.10 | $44.12 | $44.71 | $29.51 | 2,952,440 |
| 2020-06-15 | $44.44 | $45.41 | $44.02 | $44.33 | $29.26 | 3,664,830 |
| 2020-06-12 | $41.26 | $44.43 | $41.26 | $44.40 | $29.30 | 4,124,580 |
| 2020-06-11 | $41.82 | $43.06 | $41.70 | $42.34 | $27.94 | 2,660,340 |
| 2020-06-10 | $41.88 | $42.18 | $41.45 | $42.18 | $27.84 | 1,791,010 |
| 2020-06-09 | $43.27 | $43.27 | $41.86 | $42.03 | $27.74 | 2,535,630 |
| 2020-06-08 | $43.05 | $44.45 | $42.93 | $43.27 | $28.56 | 2,906,270 |
| 2020-06-05 | $42.51 | $43.29 | $42.30 | $42.86 | $28.29 | 1,675,190 |
| 2020-06-04 | $43.00 | $43.19 | $42.19 | $42.66 | $28.15 | 1,466,270 |
| 2020-06-03 | $43.21 | $43.43 | $42.73 | $42.92 | $28.33 | 1,857,200 |
| 2020-06-02 | $43.05 | $43.32 | $42.50 | $43.02 | $28.39 | 1,657,780 |
| 2020-06-01 | $42.05 | $43.25 | $41.82 | $43.05 | $28.41 | 1,966,700 |
| 2020-05-29 | $41.37 | $41.90 | $41.00 | $41.62 | $27.47 | 1,478,690 |
| 2020-05-28 | $40.98 | $41.49 | $40.02 | $41.49 | $27.30 | 1,569,760 |
| 2020-05-27 | $42.19 | $42.28 | $40.70 | $40.98 | $26.96 | 1,712,690 |
| 2020-05-26 | $41.05 | $42.24 | $40.71 | $42.20 | $27.76 | 1,982,300 |
| 2020-05-25 | $41.38 | $41.55 | $40.28 | $40.71 | $26.78 | 2,101,710 |
| 2020-05-22 | $42.60 | $43.04 | $41.21 | $41.48 | $27.29 | 1,760,420 |
| 2020-05-21 | $44.45 | $44.45 | $42.68 | $42.77 | $28.14 | 2,045,140 |
| 2020-05-20 | $45.55 | $46.28 | $43.47 | $44.01 | $28.95 | 2,669,090 |
| 2020-05-19 | $44.60 | $45.63 | $44.44 | $45.35 | $29.84 | 2,447,840 |
| 2020-05-18 | $46.25 | $46.25 | $44.33 | $44.33 | $29.16 | 3,441,480 |
| 2020-05-15 | $45.18 | $46.43 | $45.17 | $46.02 | $30.28 | 3,166,780 |
| 2020-05-14 | $45.17 | $45.77 | $45.00 | $45.07 | $29.65 | 1,879,770 |
| 2020-05-13 | $45.00 | $46.10 | $44.80 | $45.68 | $30.05 | 2,414,100 |
| 2020-05-12 | $45.04 | $45.29 | $44.10 | $45.00 | $29.61 | 2,573,160 |
| 2020-05-11 | $46.65 | $46.69 | $44.70 | $45.00 | $29.61 | 3,642,900 |
| 2020-05-08 | $45.53 | $48.36 | $45.53 | $46.03 | $30.28 | 4,182,360 |
| 2020-05-07 | $45.45 | $46.21 | $44.88 | $45.50 | $29.93 | 3,153,830 |
| 2020-05-06 | $43.90 | $45.67 | $43.57 | $45.40 | $29.87 | 3,525,350 |
| 2020-05-05 | $44.14 | $44.14 | $44.14 | $44.14 | $29.04 | 0 |
| 2020-05-04 | $44.14 | $44.14 | $44.14 | $44.14 | $29.04 | 0 |
| 2020-05-01 | $44.14 | $44.14 | $44.14 | $44.14 | $29.04 | 0 |
| 2020-04-30 | $43.39 | $44.78 | $43.35 | $44.14 | $29.04 | 4,418,270 |
| 2020-04-29 | $43.56 | $44.80 | $43.15 | $43.29 | $28.48 | 2,551,290 |
| 2020-04-28 | $43.30 | $44.47 | $42.01 | $43.75 | $28.78 | 3,949,920 |
| 2020-04-27 | $43.70 | $44.10 | $43.02 | $43.24 | $28.45 | 2,251,830 |
| 2020-04-24 | $44.80 | $45.45 | $43.49 | $43.90 | $28.88 | 2,682,880 |
| 2020-04-23 | $45.20 | $46.22 | $44.21 | $45.00 | $29.61 | 3,024,700 |
| 2020-04-22 | $42.71 | $44.50 | $42.55 | $44.29 | $29.14 | 2,976,710 |
| 2020-04-21 | $42.89 | $43.85 | $42.27 | $43.10 | $28.36 | 3,563,180 |
| 2020-04-20 | $40.68 | $43.28 | $40.45 | $42.43 | $27.91 | 3,976,500 |
| 2020-04-17 | $40.49 | $41.09 | $40.07 | $40.64 | $26.74 | 1,728,100 |
| 2020-04-16 | $39.60 | $40.44 | $38.52 | $40.02 | $26.33 | 1,317,450 |
| 2020-04-15 | $40.56 | $40.56 | $39.14 | $39.44 | $25.95 | 956,300 |
| 2020-04-14 | $39.38 | $40.30 | $39.30 | $40.23 | $26.47 | 1,088,040 |
| 2020-04-13 | $40.38 | $40.38 | $38.69 | $39.24 | $25.82 | 1,315,940 |
| 2020-04-10 | $41.51 | $41.75 | $39.63 | $40.00 | $26.32 | 1,561,250 |
| 2020-04-09 | $40.64 | $41.75 | $40.06 | $41.51 | $27.31 | 1,752,290 |
| 2020-04-08 | $40.60 | $41.43 | $39.89 | $40.44 | $26.61 | 1,090,670 |
| 2020-04-07 | $39.52 | $41.22 | $39.52 | $40.89 | $26.90 | 1,657,290 |
| 2020-04-06 | $39.27 | $39.27 | $39.27 | $39.27 | $25.84 | 0 |
| 2020-04-03 | $39.79 | $40.00 | $38.75 | $39.27 | $25.84 | 1,277,800 |
| 2020-04-02 | $37.91 | $39.95 | $37.22 | $39.79 | $26.18 | 1,818,910 |
| 2020-04-01 | $37.11 | $38.46 | $36.41 | $37.94 | $24.96 | 2,234,200 |
| 2020-03-31 | $37.30 | $37.72 | $36.67 | $37.10 | $24.41 | 1,603,280 |
| 2020-03-30 | $38.00 | $38.00 | $35.70 | $36.60 | $24.08 | 2,468,430 |
| 2020-03-27 | $40.47 | $40.80 | $38.70 | $38.80 | $25.53 | 2,022,700 |
| 2020-03-26 | $40.30 | $41.49 | $39.86 | $40.37 | $26.56 | 2,219,310 |
| 2020-03-25 | $40.69 | $41.17 | $39.20 | $40.30 | $26.51 | 3,496,770 |
| 2020-03-24 | $41.67 | $42.21 | $38.10 | $39.80 | $26.18 | 4,162,820 |
| 2020-03-23 | $44.71 | $44.86 | $41.36 | $41.38 | $27.22 | 4,370,600 |
| 2020-03-20 | $49.84 | $49.87 | $45.02 | $45.95 | $30.23 | 5,655,200 |
| 2020-03-19 | $48.05 | $49.16 | $46.88 | $48.91 | $32.18 | 4,016,520 |
| 2020-03-18 | $49.50 | $52.78 | $47.00 | $47.18 | $31.04 | 6,336,260 |
| 2020-03-17 | $46.66 | $50.58 | $45.82 | $50.10 | $32.96 | 5,472,310 |
| 2020-03-16 | $51.65 | $52.90 | $46.50 | $46.90 | $30.86 | 6,048,010 |
| 2020-03-13 | $46.14 | $51.12 | $46.14 | $50.90 | $33.49 | 7,392,450 |
| 2020-03-12 | $47.16 | $50.89 | $45.22 | $49.00 | $32.24 | 7,316,690 |
| 2020-03-11 | $46.43 | $48.62 | $46.42 | $48.62 | $31.99 | 5,999,120 |
| 2020-03-10 | $40.15 | $44.20 | $40.15 | $44.20 | $29.08 | 5,606,320 |
| 2020-03-09 | $42.20 | $42.88 | $39.90 | $40.18 | $26.43 | 3,654,890 |
| 2020-03-06 | $43.50 | $44.10 | $42.96 | $43.25 | $28.45 | 1,870,100 |
| 2020-03-05 | $44.36 | $45.60 | $43.31 | $44.36 | $29.18 | 2,905,210 |
| 2020-03-04 | $43.49 | $44.59 | $42.25 | $44.27 | $29.13 | 2,710,910 |
| 2020-03-03 | $43.95 | $46.19 | $43.34 | $43.70 | $28.75 | 3,543,780 |
| 2020-03-02 | $42.03 | $43.75 | $41.50 | $43.45 | $28.59 | 3,490,270 |
| 2020-02-28 | $42.30 | $43.00 | $41.00 | $41.10 | $27.04 | 4,096,160 |
| 2020-02-27 | $43.38 | $44.75 | $41.00 | $44.27 | $29.13 | 4,879,300 |
| 2020-02-26 | $46.00 | $46.50 | $42.63 | $43.01 | $28.30 | 5,570,060 |
| 2020-02-25 | $46.03 | $47.68 | $44.05 | $47.00 | $30.92 | 7,425,840 |
| 2020-02-24 | $45.11 | $48.80 | $45.10 | $47.92 | $31.53 | 7,403,650 |
| 2020-02-21 | $43.51 | $47.09 | $42.65 | $45.67 | $30.05 | 8,149,080 |
| 2020-02-20 | $41.61 | $42.96 | $40.61 | $42.96 | $28.26 | 6,041,280 |
| 2020-02-19 | $41.84 | $43.75 | $41.51 | $41.89 | $27.56 | 6,291,380 |
| 2020-02-18 | $42.00 | $42.45 | $41.25 | $42.07 | $27.68 | 4,761,550 |
| 2020-02-17 | $41.18 | $42.48 | $41.00 | $42.06 | $27.67 | 6,263,630 |
| 2020-02-14 | $40.54 | $41.60 | $39.80 | $40.49 | $26.64 | 5,059,410 |
| 2020-02-13 | $41.10 | $41.98 | $40.80 | $40.98 | $26.96 | 5,257,940 |
| 2020-02-12 | $40.00 | $41.36 | $39.68 | $41.14 | $27.07 | 6,538,550 |
| 2020-02-11 | $39.30 | $41.25 | $39.00 | $40.35 | $26.55 | 6,171,310 |
| 2020-02-10 | $39.00 | $40.43 | $38.22 | $39.05 | $25.69 | 5,556,350 |
| 2020-02-07 | $35.00 | $38.11 | $34.70 | $37.69 | $24.80 | 3,999,860 |
| 2020-02-06 | $33.75 | $35.50 | $33.55 | $35.20 | $23.16 | 3,452,700 |
| 2020-02-05 | $34.33 | $34.73 | $33.70 | $33.82 | $22.25 | 2,825,950 |
| 2020-02-04 | $33.00 | $34.96 | $33.00 | $33.84 | $22.26 | 3,094,800 |
| 2020-02-03 | $33.07 | $33.40 | $33.07 | $33.07 | $21.76 | 2,621,900 |
| 2020-01-31 | $36.74 | $36.74 | $36.74 | $36.74 | $24.17 | 0 |
| 2020-01-30 | $36.74 | $36.74 | $36.74 | $36.74 | $24.17 | 0 |
| 2020-01-29 | $36.74 | $36.74 | $36.74 | $36.74 | $24.17 | 0 |
| 2020-01-28 | $36.74 | $36.74 | $36.74 | $36.74 | $24.17 | 0 |
| 2020-01-27 | $36.74 | $36.74 | $36.74 | $36.74 | $24.17 | 0 |
| 2020-01-24 | $36.74 | $36.74 | $36.74 | $36.74 | $24.17 | 0 |
| 2020-01-23 | $38.45 | $39.10 | $36.12 | $36.74 | $24.17 | 3,907,760 |
| 2020-01-22 | $38.10 | $39.28 | $37.30 | $38.98 | $25.65 | 3,358,110 |
| 2020-01-21 | $38.37 | $38.95 | $37.82 | $37.95 | $24.97 | 2,196,130 |
| 2020-01-20 | $38.10 | $38.88 | $37.36 | $38.70 | $25.46 | 3,420,560 |
| 2020-01-17 | $37.90 | $38.67 | $37.71 | $38.07 | $25.05 | 2,259,620 |
| 2020-01-16 | $37.96 | $38.58 | $37.90 | $37.92 | $24.95 | 1,956,440 |
| 2020-01-15 | $38.20 | $38.55 | $37.50 | $37.96 | $24.97 | 1,845,690 |
| 2020-01-14 | $38.78 | $38.96 | $37.89 | $38.14 | $25.09 | 2,829,100 |
| 2020-01-13 | $38.13 | $38.98 | $37.94 | $38.78 | $25.51 | 3,074,400 |
| 2020-01-10 | $38.46 | $38.57 | $37.88 | $38.24 | $25.16 | 3,274,550 |
| 2020-01-09 | $37.10 | $38.83 | $36.80 | $38.59 | $25.39 | 5,119,680 |
| 2020-01-08 | $38.00 | $38.08 | $36.69 | $36.70 | $24.14 | 3,745,790 |
| 2020-01-07 | $37.51 | $38.53 | $37.23 | $38.38 | $25.25 | 3,608,250 |
| 2020-01-06 | $37.10 | $38.12 | $37.02 | $37.55 | $24.70 | 2,988,380 |
| 2020-01-03 | $37.30 | $37.78 | $36.93 | $37.57 | $24.72 | 2,584,690 |
| 2020-01-02 | $36.51 | $37.47 | $36.51 | $37.20 | $24.47 | 2,479,690 |
| 2020-01-01 | $36.47 | $36.47 | $36.47 | $36.47 | $23.99 | 0 |
| 2019-12-31 | $36.51 | $36.89 | $36.28 | $36.47 | $23.99 | 1,497,990 |
| 2019-12-30 | $36.08 | $36.89 | $36.08 | $36.77 | $24.19 | 1,612,480 |
| 2019-12-27 | $37.01 | $37.52 | $36.60 | $36.67 | $24.13 | 2,127,560 |
| 2019-12-26 | $35.95 | $37.96 | $35.94 | $37.05 | $24.38 | 3,621,350 |
| 2019-12-25 | $35.87 | $36.20 | $35.69 | $35.84 | $23.58 | 1,411,880 |
| 2019-12-24 | $35.86 | $35.88 | $35.38 | $35.77 | $23.53 | 1,302,610 |
| 2019-12-23 | $36.88 | $37.17 | $35.22 | $35.42 | $23.30 | 2,361,920 |
| 2019-12-20 | $36.78 | $37.48 | $36.54 | $36.94 | $24.30 | 2,663,010 |
| 2019-12-19 | $36.85 | $37.23 | $36.36 | $36.87 | $24.26 | 2,464,040 |
| 2019-12-18 | $36.90 | $37.44 | $36.83 | $36.95 | $24.31 | 2,267,570 |
| 2019-12-17 | $36.91 | $37.39 | $36.67 | $36.82 | $24.22 | 2,781,590 |
| 2019-12-16 | $37.01 | $37.10 | $36.38 | $36.79 | $24.20 | 2,356,030 |
| 2019-12-13 | $36.20 | $36.59 | $35.90 | $36.46 | $23.99 | 3,224,150 |
| 2019-12-12 | $36.00 | $36.35 | $35.65 | $35.87 | $23.60 | 2,015,740 |
| 2019-12-11 | $35.89 | $36.16 | $35.62 | $35.87 | $23.60 | 1,470,320 |
| 2019-12-10 | $36.10 | $36.18 | $35.49 | $35.93 | $23.64 | 2,076,110 |
| 2019-12-09 | $35.80 | $36.44 | $35.50 | $36.13 | $23.77 | 2,617,980 |
| 2019-12-06 | $34.50 | $36.68 | $34.35 | $35.80 | $23.55 | 3,462,790 |
| 2019-12-05 | $33.67 | $34.39 | $33.67 | $34.22 | $22.51 | 1,858,410 |
| 2019-12-04 | $33.42 | $33.73 | $33.20 | $33.67 | $22.15 | 1,040,320 |
| 2019-12-03 | $33.48 | $33.80 | $33.21 | $33.64 | $22.13 | 1,321,220 |
| 2019-12-02 | $33.36 | $33.75 | $33.33 | $33.40 | $21.97 | 877,500 |
| 2019-11-29 | $33.04 | $33.40 | $33.00 | $33.34 | $21.93 | 769,470 |
| 2019-11-28 | $33.89 | $33.89 | $33.13 | $33.25 | $21.88 | 956,230 |
| 2019-11-27 | $33.63 | $33.94 | $33.21 | $33.69 | $22.16 | 737,180 |
| 2019-11-26 | $33.00 | $33.85 | $33.00 | $33.50 | $22.04 | 861,290 |
| 2019-11-25 | $34.51 | $34.89 | $33.20 | $33.53 | $22.06 | 2,149,480 |
| 2019-11-22 | $35.41 | $35.80 | $34.67 | $34.86 | $22.93 | 1,891,870 |
| 2019-11-21 | $34.81 | $35.58 | $34.61 | $34.98 | $23.01 | 1,644,240 |
| 2019-11-20 | $35.75 | $35.96 | $35.01 | $35.11 | $23.10 | 2,170,190 |
| 2019-11-19 | $35.21 | $36.20 | $35.21 | $35.95 | $23.65 | 2,359,120 |
| 2019-11-18 | $35.30 | $35.65 | $34.90 | $35.49 | $23.35 | 2,115,380 |
| 2019-11-15 | $34.60 | $36.15 | $34.50 | $35.48 | $23.34 | 3,301,610 |
| 2019-11-14 | $34.48 | $34.76 | $34.17 | $34.55 | $22.73 | 1,446,520 |
| 2019-11-13 | $34.24 | $34.51 | $33.00 | $34.45 | $22.66 | 1,480,500 |
| 2019-11-12 | $34.02 | $34.50 | $33.71 | $34.33 | $22.59 | 1,577,420 |
| 2019-11-11 | $35.40 | $35.40 | $33.80 | $33.81 | $22.24 | 2,699,500 |
| 2019-11-08 | $35.84 | $36.45 | $35.51 | $35.51 | $23.36 | 1,794,450 |
| 2019-11-07 | $35.58 | $35.79 | $35.31 | $35.57 | $23.40 | 1,206,200 |
| 2019-11-06 | $35.40 | $35.74 | $35.15 | $35.37 | $23.27 | 1,531,320 |
| 2019-11-05 | $36.62 | $36.69 | $34.89 | $35.44 | $23.32 | 3,075,090 |
| 2019-11-04 | $36.42 | $36.84 | $36.37 | $36.60 | $24.08 | 1,533,570 |
| 2019-11-01 | $36.47 | $36.72 | $36.26 | $36.39 | $23.94 | 1,502,800 |
| 2019-10-31 | $36.89 | $37.34 | $36.08 | $36.53 | $24.03 | 1,951,340 |
| 2019-10-30 | $37.37 | $37.83 | $36.19 | $36.64 | $24.11 | 3,394,460 |
| 2019-10-29 | $40.16 | $40.36 | $37.93 | $37.95 | $24.97 | 4,963,300 |
| 2019-10-28 | $40.23 | $40.64 | $39.55 | $40.54 | $26.67 | 4,687,860 |
| 2019-10-25 | $39.78 | $39.80 | $38.88 | $39.17 | $25.77 | 2,612,240 |
| 2019-10-24 | $38.84 | $39.65 | $38.82 | $39.39 | $25.91 | 2,638,880 |
| 2019-10-23 | $39.60 | $39.85 | $38.80 | $39.00 | $25.66 | 3,211,250 |
| 2019-10-22 | $38.50 | $39.76 | $38.23 | $39.76 | $26.16 | 3,984,650 |
| 2019-10-21 | $38.60 | $39.35 | $38.00 | $38.58 | $25.38 | 3,055,340 |
| 2019-10-18 | $38.66 | $39.20 | $37.92 | $38.01 | $25.01 | 2,564,820 |
| 2019-10-17 | $38.85 | $39.36 | $38.21 | $38.65 | $25.43 | 2,782,970 |
| 2019-10-16 | $39.00 | $39.88 | $38.76 | $39.30 | $25.86 | 4,039,930 |
| 2019-10-15 | $38.72 | $39.45 | $38.20 | $38.53 | $25.35 | 3,597,990 |
| 2019-10-14 | $38.79 | $39.63 | $38.60 | $38.90 | $25.59 | 4,589,330 |
| 2019-10-11 | $37.66 | $38.50 | $36.90 | $38.02 | $25.01 | 3,994,970 |
| 2019-10-10 | $37.19 | $37.91 | $37.13 | $37.70 | $24.80 | 2,898,560 |
| 2019-10-09 | $35.93 | $37.20 | $35.93 | $37.19 | $24.47 | 2,296,290 |
| 2019-10-08 | $36.82 | $37.39 | $36.66 | $36.91 | $24.28 | 2,274,140 |
| 2019-10-07 | $36.72 | $36.72 | $36.72 | $36.72 | $24.16 | 0 |
| 2019-10-04 | $36.72 | $36.72 | $36.72 | $36.72 | $24.16 | 0 |
| 2019-10-03 | $36.72 | $36.72 | $36.72 | $36.72 | $24.16 | 0 |
| 2019-10-02 | $36.72 | $36.72 | $36.72 | $36.72 | $24.16 | 0 |
| 2019-10-01 | $36.72 | $36.72 | $36.72 | $36.72 | $24.16 | 0 |
| 2019-09-30 | $37.60 | $38.09 | $36.66 | $36.72 | $24.16 | 3,254,850 |
| 2019-09-27 | $37.00 | $37.80 | $36.90 | $37.10 | $24.41 | 3,510,920 |
| 2019-09-26 | $39.61 | $40.14 | $36.66 | $36.95 | $24.31 | 6,299,360 |
| 2019-09-25 | $41.41 | $42.15 | $39.60 | $39.60 | $26.05 | 5,947,990 |
| 2019-09-24 | $41.88 | $42.40 | $41.20 | $41.77 | $27.48 | 4,114,050 |
| 2019-09-23 | $41.61 | $42.36 | $40.82 | $42.13 | $27.72 | 4,119,180 |
| 2019-09-20 | $43.48 | $43.80 | $41.43 | $41.70 | $27.43 | 7,778,060 |
| 2019-09-19 | $43.31 | $43.90 | $42.30 | $43.79 | $28.81 | 7,003,300 |
| 2019-09-18 | $44.58 | $45.60 | $43.01 | $43.08 | $28.34 | 9,895,980 |
| 2019-09-17 | $45.79 | $47.59 | $44.11 | $45.03 | $29.63 | 17,117,540 |
| 2019-09-16 | $40.90 | $44.90 | $40.90 | $44.90 | $29.54 | 8,493,030 |
| 2019-09-13 | $40.82 | $40.82 | $40.82 | $40.82 | $26.86 | 0 |
| 2019-09-12 | $41.43 | $41.80 | $40.66 | $40.82 | $26.86 | 4,586,600 |
| 2019-09-11 | $43.10 | $43.10 | $40.96 | $41.30 | $27.17 | 7,136,510 |
| 2019-09-10 | $41.11 | $43.70 | $40.71 | $42.99 | $28.28 | 9,350,460 |
| 2019-09-09 | $40.00 | $41.99 | $39.66 | $41.53 | $27.32 | 8,275,850 |
| 2019-09-06 | $39.96 | $40.85 | $38.84 | $39.50 | $25.99 | 6,876,430 |
| 2019-09-05 | $39.51 | $41.18 | $39.04 | $40.00 | $26.32 | 9,888,090 |
| 2019-09-04 | $39.06 | $39.39 | $38.36 | $39.22 | $25.80 | 6,146,350 |
| 2019-09-03 | $38.80 | $39.48 | $38.25 | $39.30 | $25.86 | 8,343,140 |
| 2019-09-02 | $36.24 | $39.83 | $36.24 | $38.52 | $25.34 | 8,676,130 |
| 2019-08-30 | $38.00 | $38.40 | $36.11 | $36.21 | $23.82 | 6,638,480 |
| 2019-08-29 | $37.13 | $38.47 | $36.31 | $38.00 | $25.00 | 7,838,020 |
| 2019-08-28 | $35.59 | $37.58 | $35.00 | $36.97 | $24.32 | 6,162,780 |
| 2019-08-27 | $35.25 | $35.80 | $35.08 | $35.57 | $23.40 | 2,923,130 |
| 2019-08-26 | $34.80 | $35.45 | $34.61 | $34.91 | $22.97 | 3,079,830 |
| 2019-08-23 | $36.99 | $37.66 | $36.10 | $36.18 | $23.80 | 4,439,430 |
| 2019-08-22 | $37.27 | $37.27 | $36.60 | $37.06 | $24.38 | 3,251,640 |
| 2019-08-21 | $37.01 | $37.60 | $36.70 | $37.00 | $24.34 | 3,920,810 |
| 2019-08-20 | $37.74 | $38.15 | $37.16 | $37.40 | $24.61 | 6,968,820 |
| 2019-08-19 | $36.55 | $38.00 | $36.00 | $37.60 | $24.74 | 7,682,850 |
| 2019-08-16 | $35.39 | $36.23 | $35.15 | $36.16 | $23.79 | 5,330,590 |
| 2019-08-15 | $34.31 | $35.79 | $34.18 | $35.50 | $23.36 | 4,084,760 |
| 2019-08-14 | $35.52 | $36.46 | $35.38 | $35.70 | $23.49 | 5,615,970 |
| 2019-08-13 | $35.21 | $35.85 | $34.77 | $35.00 | $23.03 | 3,535,390 |
| 2019-08-12 | $34.88 | $35.80 | $34.14 | $35.77 | $23.53 | 4,301,140 |
| 2019-08-09 | $35.40 | $35.59 | $34.71 | $34.88 | $22.95 | 3,448,630 |
| 2019-08-08 | $35.00 | $35.85 | $34.93 | $35.13 | $23.11 | 3,549,560 |
| 2019-08-07 | $36.21 | $36.40 | $34.72 | $34.76 | $22.87 | 4,229,200 |
| 2019-08-06 | $34.22 | $36.26 | $33.89 | $36.00 | $23.68 | 6,220,350 |
| 2019-08-05 | $35.24 | $36.44 | $35.20 | $35.69 | $23.48 | 4,444,600 |
| 2019-08-02 | $37.30 | $37.30 | $34.67 | $35.68 | $23.47 | 9,068,330 |
| 2019-08-01 | $38.40 | $38.84 | $37.78 | $38.45 | $25.30 | 3,952,490 |
| 2019-07-31 | $38.56 | $38.89 | $37.75 | $38.05 | $25.03 | 4,307,830 |
| 2019-07-30 | $38.00 | $39.51 | $37.88 | $38.97 | $25.64 | 5,730,980 |
| 2019-07-29 | $38.33 | $38.66 | $37.51 | $37.97 | $24.98 | 4,243,590 |
| 2019-07-26 | $38.60 | $39.39 | $37.79 | $38.22 | $25.14 | 5,429,170 |
| 2019-07-25 | $39.00 | $39.70 | $38.22 | $39.00 | $25.66 | 5,432,740 |
| 2019-07-24 | $38.38 | $39.90 | $38.35 | $39.01 | $25.66 | 6,637,550 |
| 2019-07-23 | $37.70 | $38.75 | $37.51 | $38.26 | $25.17 | 5,805,920 |
| 2019-07-22 | $41.98 | $42.65 | $38.05 | $38.05 | $25.03 | 9,797,370 |
| 2019-07-19 | $43.53 | $44.98 | $42.03 | $42.28 | $27.82 | 10,869,820 |
| 2019-07-18 | $42.50 | $44.94 | $41.71 | $44.00 | $28.95 | 11,889,670 |
| 2019-07-17 | $43.40 | $43.40 | $41.30 | $42.95 | $28.26 | 13,193,630 |
| 2019-07-16 | $39.58 | $43.67 | $39.05 | $43.67 | $28.73 | 15,204,750 |
| 2019-07-15 | $38.67 | $40.20 | $38.33 | $39.70 | $26.12 | 6,428,970 |
| 2019-07-12 | $39.19 | $39.60 | $37.65 | $38.21 | $25.14 | 7,802,840 |
| 2019-07-11 | $41.11 | $42.48 | $39.61 | $39.68 | $26.11 | 8,552,670 |
| 2019-07-10 | $40.13 | $41.95 | $39.73 | $41.70 | $27.43 | 8,590,660 |
| 2019-07-09 | $41.03 | $41.65 | $38.88 | $40.00 | $26.32 | 10,228,780 |
| 2019-07-08 | $42.03 | $45.20 | $40.61 | $41.99 | $27.63 | 16,087,310 |
| 2019-07-05 | $40.30 | $44.00 | $40.30 | $42.02 | $27.65 | 15,295,700 |
| 2019-07-04 | $38.98 | $40.44 | $37.58 | $40.30 | $26.51 | 10,060,500 |
| 2019-07-03 | $39.01 | $41.30 | $38.33 | $38.38 | $25.25 | 9,964,030 |
| 2019-07-02 | $42.00 | $42.00 | $39.36 | $39.60 | $26.05 | 13,373,740 |
| 2019-07-01 | $39.00 | $41.39 | $38.58 | $41.39 | $27.23 | 13,679,330 |
| 2019-06-28 | $38.97 | $39.45 | $37.12 | $37.63 | $24.76 | 8,324,200 |
| 2019-06-27 | $39.39 | $41.31 | $39.02 | $39.58 | $26.04 | 10,575,770 |
| 2019-06-26 | $39.00 | $41.00 | $38.51 | $39.30 | $25.86 | 11,668,760 |
| 2019-06-25 | $36.39 | $41.47 | $35.92 | $41.47 | $27.28 | 15,027,090 |
| 2019-06-24 | $38.90 | $41.12 | $37.50 | $37.70 | $24.80 | 15,343,800 |
| 2019-06-21 | $36.15 | $38.23 | $36.12 | $37.38 | $24.59 | 11,080,370 |
| 2019-06-20 | $34.41 | $38.48 | $34.35 | $37.00 | $24.34 | 13,764,960 |
| 2019-06-19 | $35.26 | $35.58 | $34.01 | $35.07 | $23.07 | 10,056,180 |
| 2019-06-18 | $32.75 | $35.10 | $32.75 | $33.77 | $22.22 | 8,122,550 |
| 2019-06-17 | $33.20 | $33.85 | $32.27 | $32.82 | $21.59 | 8,256,120 |
| 2019-06-14 | $36.85 | $36.85 | $34.29 | $34.29 | $22.56 | 13,931,660 |
| 2019-06-13 | $33.46 | $34.55 | $33.19 | $33.50 | $22.04 | 6,906,990 |
| 2019-06-12 | $33.97 | $35.00 | $33.44 | $33.47 | $22.02 | 8,427,540 |
| 2019-06-11 | $33.08 | $34.58 | $32.10 | $34.22 | $22.51 | 9,899,100 |
| 2019-06-10 | $32.41 | $33.60 | $32.08 | $33.06 | $21.75 | 7,341,910 |
| 2019-06-07 | $31.99 | $31.99 | $31.99 | $31.99 | $21.05 | 0 |
| 2019-06-06 | $34.14 | $34.42 | $31.99 | $31.99 | $21.05 | 9,420,320 |
| 2019-06-05 | $35.31 | $36.45 | $34.50 | $34.51 | $22.70 | 15,190,120 |
| 2019-06-04 | $44.03 | $45.80 | $37.56 | $37.56 | $24.71 | 19,868,880 |
| 2019-06-03 | $40.00 | $41.73 | $38.53 | $41.73 | $27.45 | 14,963,730 |
| 2019-05-31 | $35.00 | $37.94 | $34.97 | $37.94 | $24.96 | 8,844,200 |
| 2019-05-30 | $33.00 | $34.49 | $32.22 | $34.49 | $22.69 | 12,519,330 |
| 2019-05-29 | $31.18 | $34.41 | $31.16 | $33.60 | $22.11 | 12,210,030 |
| 2019-05-28 | $31.34 | $33.23 | $30.90 | $31.88 | $20.97 | 9,208,520 |
| 2019-05-27 | $30.21 | $31.30 | $30.21 | $31.17 | $20.51 | 6,218,460 |
| 2019-05-24 | $30.18 | $31.17 | $30.14 | $30.40 | $20.00 | 6,139,010 |
| 2019-05-23 | $33.47 | $33.47 | $30.47 | $30.51 | $20.07 | 10,373,540 |
| 2019-05-22 | $34.40 | $35.47 | $32.84 | $33.59 | $22.10 | 10,930,150 |
| 2019-05-21 | $36.00 | $36.01 | $33.65 | $34.60 | $22.76 | 12,217,510 |
| 2019-05-20 | $37.20 | $37.99 | $35.30 | $37.06 | $24.38 | 10,596,970 |
| 2019-05-17 | $36.02 | $38.39 | $35.70 | $36.50 | $24.01 | 13,237,520 |
| 2019-05-16 | $36.01 | $37.53 | $35.75 | $36.60 | $24.08 | 12,210,930 |
| 2019-05-15 | $36.00 | $36.58 | $35.23 | $35.97 | $23.66 | 13,815,330 |
| 2019-05-14 | $41.50 | $42.00 | $37.03 | $37.03 | $24.36 | 22,281,600 |
| 2019-05-13 | $38.97 | $41.14 | $38.57 | $41.14 | $27.07 | 12,063,620 |
| 2019-05-10 | $36.01 | $37.40 | $35.50 | $37.40 | $24.61 | 11,104,480 |
| 2019-05-09 | $35.79 | $38.48 | $33.96 | $34.00 | $22.37 | 15,264,810 |
| 2019-05-08 | $34.00 | $35.90 | $33.66 | $35.86 | $23.59 | 12,858,810 |
| 2019-05-07 | $35.40 | $38.00 | $33.55 | $36.21 | $23.82 | 14,379,590 |
| 2019-05-06 | $35.01 | $37.70 | $34.41 | $34.90 | $22.96 | 14,198,450 |
| 2019-05-03 | $36.35 | $36.35 | $36.35 | $36.35 | $23.91 | 0 |
| 2019-05-02 | $36.35 | $36.35 | $36.35 | $36.35 | $23.91 | 0 |
| 2019-05-01 | $36.35 | $36.35 | $36.35 | $36.35 | $23.91 | 0 |
| 2019-04-30 | $35.10 | $36.84 | $34.21 | $36.35 | $23.91 | 15,809,070 |
| 2019-04-29 | $43.50 | $43.50 | $37.77 | $37.77 | $24.85 | 17,583,800 |
| 2019-04-26 | $41.00 | $41.97 | $39.60 | $41.97 | $27.61 | 20,026,710 |
| 2019-04-25 | $38.15 | $38.15 | $38.15 | $38.15 | $25.10 | 468,670 |
| 2019-04-24 | $34.68 | $34.68 | $34.68 | $34.68 | $22.82 | 198,300 |
| 2019-04-23 | $31.53 | $31.53 | $31.53 | $31.53 | $20.74 | 215,930 |
| 2019-04-22 | $28.66 | $28.66 | $28.66 | $28.66 | $18.86 | 63,030 |
| 2019-04-19 | $26.05 | $26.05 | $26.05 | $26.05 | $17.14 | 59,560 |
| 2019-04-18 | $23.68 | $23.68 | $23.68 | $23.68 | $15.58 | 28,090 |
| 2019-04-17 | $21.53 | $21.53 | $21.53 | $21.53 | $14.16 | 12,410 |
| 2019-04-16 | $19.57 | $19.57 | $19.57 | $19.57 | $12.88 | 12,760 |
| 2019-04-15 | $17.79 | $17.79 | $17.79 | $17.79 | $11.70 | 9,660 |
| 2019-04-12 | $13.48 | $16.17 | $13.48 | $16.17 | $10.64 | 19,410 |
Hangzhou DPtech Technologies Company Ltd (300768) News Headlines
Recent Hangzhou DPtech Technologies Company Ltd (300768) News
Similar Companies to Hangzhou DPtech Technologies Company Ltd (300768) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |