Sichuan Dawn Precision Technology Company. Ltd (300780) Exchange: SHE
Data as of July 17, 2025
$15.90 ($-0.08) -0.50%
Sichuan Dawn Precision Technology Company. Ltd - Daily Information
Click for more stock information on Sichuan Dawn Precision Technology Company. Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $16.01 |
| Previous Close | $15.90 |
| High | $16.30 |
| Low | $15.86 |
| Adjusted Open | $16.01 |
| Previous Adjusted Close | $15.90 |
| Adjusted High | $16.30 |
| Adjusted Low | $15.86 |
About Sichuan Dawn Precision Technology Company. Ltd (300780)
Sichuan Dawn Precision Technology Co. Ltd.
Invest in Sichuan Dawn Precision Technology Company. Ltd (300780)
Historical Stock Data for Sichuan Dawn Precision Technology Company. Ltd (300780)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $16.01 | $16.30 | $15.86 | $15.90 | $15.90 | 3,430,400 |
| 2025-07-08 | $15.80 | $16.00 | $15.72 | $15.98 | $15.98 | 2,794,800 |
| 2025-07-07 | $15.68 | $15.82 | $15.59 | $15.79 | $15.79 | 2,463,570 |
| 2025-07-04 | $15.98 | $15.98 | $15.68 | $15.71 | $15.71 | 3,080,000 |
| 2025-07-03 | $16.00 | $16.08 | $15.76 | $15.98 | $15.98 | 3,146,000 |
| 2025-07-02 | $16.15 | $16.27 | $15.85 | $16.02 | $16.02 | 4,697,840 |
| 2025-07-01 | $16.38 | $16.48 | $15.89 | $15.99 | $15.99 | 7,478,400 |
| 2025-06-30 | $15.49 | $16.22 | $15.49 | $16.09 | $16.09 | 6,843,800 |
| 2025-06-27 | $15.58 | $15.58 | $15.38 | $15.50 | $15.50 | 2,655,400 |
| 2025-06-26 | $15.35 | $15.59 | $15.32 | $15.44 | $15.44 | 3,661,100 |
| 2025-06-25 | $15.43 | $15.50 | $15.15 | $15.37 | $15.37 | 3,986,700 |
| 2025-06-24 | $14.78 | $15.36 | $14.73 | $15.27 | $15.27 | 4,515,410 |
| 2025-06-23 | $14.29 | $14.85 | $14.25 | $14.80 | $14.80 | 2,859,710 |
| 2025-06-20 | $14.52 | $14.80 | $14.37 | $14.45 | $14.45 | 3,038,700 |
| 2025-06-19 | $14.95 | $15.12 | $14.55 | $14.58 | $14.58 | 2,974,500 |
| 2025-06-18 | $15.03 | $15.10 | $14.81 | $14.95 | $14.95 | 2,257,600 |
| 2025-06-17 | $15.14 | $15.28 | $14.96 | $15.05 | $15.05 | 2,134,540 |
| 2025-06-13 | $15.32 | $15.40 | $15.00 | $15.06 | $15.06 | 2,948,010 |
| 2025-06-12 | $15.46 | $15.53 | $15.22 | $15.34 | $15.34 | 2,626,300 |
| 2025-06-11 | $15.43 | $15.62 | $15.34 | $15.37 | $15.37 | 3,040,400 |
| 2025-06-10 | $15.58 | $15.75 | $15.10 | $15.36 | $15.36 | 4,108,100 |
| 2025-06-09 | $15.55 | $15.74 | $15.52 | $15.70 | $15.70 | 3,911,500 |
| 2025-06-06 | $15.60 | $15.84 | $15.34 | $15.52 | $15.52 | 4,957,500 |
| 2025-06-05 | $15.19 | $15.66 | $14.99 | $15.46 | $15.46 | 5,472,500 |
| 2025-06-04 | $14.92 | $15.45 | $14.90 | $15.19 | $15.19 | 3,606,700 |
| 2025-06-03 | $14.98 | $15.18 | $14.80 | $14.89 | $14.89 | 3,266,000 |
| 2025-05-30 | $15.30 | $15.58 | $15.00 | $15.03 | $15.03 | 5,896,900 |
| 2025-05-29 | $14.80 | $15.43 | $14.79 | $15.29 | $15.29 | 3,987,700 |
| 2025-05-28 | $14.95 | $15.16 | $14.71 | $14.78 | $14.78 | 2,257,700 |
| 2025-05-27 | $14.85 | $15.10 | $14.77 | $14.95 | $14.95 | 2,299,100 |
| 2025-05-26 | $14.75 | $14.99 | $14.75 | $14.98 | $14.98 | 2,647,400 |
| 2025-05-23 | $14.98 | $15.21 | $14.71 | $14.85 | $14.85 | 3,501,300 |
| 2025-05-22 | $15.17 | $15.43 | $14.95 | $14.98 | $14.98 | 3,074,900 |
| 2025-05-21 | $15.33 | $15.46 | $15.13 | $15.29 | $15.29 | 3,748,200 |
| 2025-05-20 | $15.32 | $15.74 | $15.12 | $15.61 | $15.61 | 4,143,400 |
| 2025-05-19 | $15.25 | $15.43 | $15.01 | $15.31 | $15.31 | 3,380,300 |
| 2025-05-16 | $15.28 | $15.54 | $15.10 | $15.25 | $15.25 | 3,246,700 |
| 2025-05-15 | $15.40 | $15.40 | $15.00 | $15.24 | $15.24 | 3,310,100 |
| 2025-05-14 | $15.49 | $15.77 | $15.26 | $15.32 | $15.32 | 4,228,600 |
| 2025-05-13 | $15.80 | $15.93 | $15.40 | $15.43 | $15.43 | 4,400,200 |
| 2025-05-12 | $15.47 | $15.65 | $15.32 | $15.63 | $15.63 | 5,050,600 |
| 2025-05-09 | $15.45 | $15.80 | $15.08 | $15.24 | $15.24 | 7,758,000 |
| 2025-05-08 | $15.10 | $15.56 | $15.04 | $15.50 | $15.50 | 5,445,140 |
| 2025-05-07 | $15.09 | $15.29 | $14.81 | $15.00 | $15.00 | 4,525,800 |
| 2025-05-06 | $14.55 | $14.89 | $14.53 | $14.89 | $14.89 | 3,520,840 |
| 2025-04-30 | $14.30 | $14.55 | $14.12 | $14.43 | $14.43 | 3,955,700 |
| 2025-04-29 | $13.72 | $14.29 | $13.71 | $14.12 | $14.12 | 3,506,900 |
| 2025-04-28 | $13.92 | $14.01 | $13.65 | $13.77 | $13.77 | 2,522,100 |
| 2025-04-25 | $13.89 | $14.10 | $13.81 | $13.91 | $13.91 | 2,845,800 |
| 2025-04-24 | $14.27 | $14.35 | $13.85 | $13.99 | $13.99 | 4,042,200 |
| 2025-04-23 | $13.67 | $14.53 | $13.67 | $14.32 | $14.32 | 6,980,200 |
| 2025-04-22 | $13.90 | $13.90 | $13.56 | $13.66 | $13.66 | 2,892,500 |
| 2025-04-21 | $13.43 | $13.88 | $13.33 | $13.80 | $13.80 | 3,496,600 |
| 2025-04-18 | $13.43 | $13.55 | $13.15 | $13.40 | $13.40 | 2,687,300 |
| 2025-04-17 | $13.44 | $13.67 | $13.38 | $13.42 | $13.42 | 2,637,200 |
| 2025-04-16 | $13.90 | $14.00 | $13.20 | $13.47 | $13.47 | 3,973,700 |
| 2025-04-15 | $13.80 | $14.10 | $13.68 | $13.96 | $13.96 | 3,321,200 |
| 2025-04-14 | $13.84 | $14.06 | $13.75 | $13.86 | $13.86 | 3,674,000 |
| 2025-04-11 | $13.40 | $13.76 | $13.25 | $13.59 | $13.59 | 4,353,590 |
| 2025-04-10 | $13.40 | $13.80 | $13.34 | $13.41 | $13.41 | 6,377,000 |
| 2025-04-09 | $12.30 | $13.25 | $11.28 | $13.11 | $13.11 | 9,342,100 |
| 2025-04-08 | $12.73 | $13.35 | $12.25 | $12.63 | $12.63 | 7,707,900 |
| 2025-04-07 | $14.50 | $14.50 | $12.33 | $12.33 | $12.33 | 9,455,300 |
| 2025-04-03 | $15.70 | $15.88 | $15.18 | $15.41 | $15.41 | 5,716,200 |
| 2025-04-02 | $15.10 | $16.26 | $15.05 | $15.72 | $15.72 | 11,017,900 |
| 2025-04-01 | $15.28 | $15.50 | $15.15 | $15.17 | $15.17 | 5,114,240 |
| 2025-03-31 | $15.49 | $15.52 | $14.67 | $15.23 | $15.23 | 7,153,300 |
| 2025-03-28 | $16.25 | $16.90 | $15.61 | $15.64 | $15.64 | 9,381,500 |
| 2025-03-27 | $16.65 | $16.79 | $15.80 | $16.27 | $16.27 | 9,573,800 |
| 2025-03-26 | $15.77 | $17.07 | $15.58 | $16.65 | $16.65 | 13,451,500 |
| 2025-03-25 | $16.09 | $17.35 | $15.81 | $16.05 | $16.05 | 13,063,600 |
| 2025-03-24 | $17.30 | $17.32 | $15.47 | $15.99 | $15.99 | 13,969,420 |
| 2025-03-21 | $17.70 | $17.91 | $17.07 | $17.36 | $17.36 | 16,713,900 |
| 2025-03-20 | $17.18 | $18.96 | $17.10 | $18.10 | $18.10 | 25,878,280 |
| 2025-03-19 | $16.99 | $17.56 | $16.84 | $17.28 | $17.28 | 12,071,510 |
| 2025-03-18 | $16.44 | $17.33 | $16.43 | $16.99 | $16.99 | 9,694,400 |
| 2025-03-17 | $16.20 | $16.63 | $16.00 | $16.57 | $16.57 | 5,703,700 |
| 2025-03-14 | $16.20 | $16.32 | $15.79 | $16.25 | $16.25 | 5,388,800 |
| 2025-03-13 | $16.65 | $16.73 | $15.89 | $16.11 | $16.11 | 7,100,440 |
| 2025-03-12 | $16.98 | $17.04 | $16.60 | $16.81 | $16.81 | 7,690,110 |
| 2025-03-11 | $16.13 | $17.17 | $16.00 | $16.99 | $16.99 | 12,455,520 |
| 2025-03-10 | $16.19 | $16.58 | $16.19 | $16.39 | $16.39 | 4,791,190 |
| 2025-03-07 | $16.27 | $16.61 | $16.15 | $16.32 | $16.32 | 5,841,200 |
| 2025-03-06 | $16.40 | $16.59 | $16.25 | $16.39 | $16.39 | 5,765,500 |
| 2025-03-05 | $16.20 | $16.30 | $15.88 | $16.29 | $16.29 | 5,708,540 |
| 2025-03-04 | $15.70 | $16.23 | $15.68 | $16.20 | $16.20 | 5,175,250 |
| 2025-03-03 | $15.98 | $16.37 | $15.76 | $15.90 | $15.90 | 6,137,900 |
| 2025-02-28 | $17.00 | $17.05 | $15.82 | $15.91 | $15.91 | 10,600,290 |
| 2025-02-27 | $16.68 | $17.55 | $16.48 | $17.28 | $17.28 | 13,761,770 |
| 2025-02-26 | $16.50 | $17.23 | $16.50 | $16.85 | $16.85 | 13,592,090 |
| 2025-02-25 | $16.57 | $17.65 | $16.48 | $16.52 | $16.52 | 18,338,500 |
| 2025-02-24 | $15.86 | $16.47 | $15.69 | $16.35 | $16.35 | 10,276,400 |
| 2025-02-20 | $15.74 | $16.11 | $15.57 | $15.97 | $15.97 | 8,524,900 |
| 2025-02-19 | $15.16 | $15.77 | $15.11 | $15.75 | $15.75 | 9,378,300 |
| 2025-02-18 | $15.36 | $15.65 | $15.10 | $15.20 | $15.20 | 8,210,700 |
| 2025-02-17 | $14.80 | $15.37 | $14.80 | $15.36 | $15.36 | 5,264,700 |
| 2025-02-14 | $15.02 | $15.07 | $14.80 | $14.84 | $14.84 | 2,883,800 |
| 2025-02-13 | $15.28 | $15.34 | $14.96 | $14.98 | $14.98 | 3,552,200 |
| 2025-02-12 | $15.18 | $15.37 | $15.15 | $15.29 | $15.29 | 3,324,100 |
| 2025-02-11 | $15.50 | $15.58 | $15.16 | $15.24 | $15.24 | 3,923,900 |
| 2025-02-10 | $15.08 | $15.54 | $15.01 | $15.49 | $15.49 | 4,574,800 |
| 2025-02-07 | $15.14 | $15.33 | $14.88 | $15.09 | $15.09 | 5,230,000 |
| 2025-02-06 | $14.54 | $15.27 | $14.54 | $15.14 | $15.14 | 4,613,200 |
| 2025-02-05 | $14.29 | $14.79 | $14.29 | $14.69 | $14.69 | 3,439,100 |
| 2025-01-27 | $14.80 | $14.83 | $14.14 | $14.20 | $14.20 | 3,542,100 |
| 2025-01-24 | $14.30 | $14.74 | $13.96 | $14.66 | $14.66 | 5,108,100 |
| 2025-01-23 | $14.45 | $14.90 | $14.42 | $14.43 | $14.43 | 4,740,400 |
| 2025-01-22 | $14.42 | $14.63 | $14.18 | $14.28 | $14.28 | 2,827,100 |
| 2025-01-21 | $14.59 | $14.85 | $14.22 | $14.51 | $14.51 | 3,324,300 |
| 2025-01-20 | $14.65 | $14.80 | $14.45 | $14.71 | $14.71 | 2,603,400 |
| 2025-01-17 | $14.50 | $14.95 | $14.50 | $14.59 | $14.59 | 2,702,200 |
| 2025-01-16 | $14.70 | $14.91 | $14.45 | $14.61 | $14.61 | 3,160,800 |
| 2025-01-15 | $14.76 | $14.86 | $14.57 | $14.66 | $14.66 | 3,703,300 |
| 2025-01-14 | $14.05 | $14.89 | $13.91 | $14.75 | $14.75 | 6,235,600 |
| 2025-01-13 | $13.50 | $14.05 | $13.16 | $13.91 | $13.91 | 3,033,130 |
| 2025-01-09 | $13.80 | $14.17 | $13.66 | $14.04 | $14.04 | 3,328,600 |
| 2025-01-08 | $13.77 | $13.95 | $13.29 | $13.85 | $13.85 | 3,752,330 |
| 2025-01-07 | $13.46 | $13.78 | $13.34 | $13.78 | $13.78 | 3,584,900 |
| 2025-01-06 | $13.31 | $13.51 | $12.58 | $13.29 | $13.29 | 3,439,370 |
| 2025-01-03 | $14.20 | $14.44 | $13.30 | $13.34 | $13.34 | 4,516,200 |
| 2025-01-02 | $14.35 | $14.65 | $13.92 | $14.12 | $14.12 | 4,731,200 |
| 2024-12-31 | $14.96 | $15.15 | $14.32 | $14.36 | $14.36 | 4,994,800 |
| 2024-12-30 | $15.20 | $15.20 | $14.69 | $14.92 | $14.92 | 3,158,100 |
| 2024-12-27 | $15.08 | $15.52 | $15.06 | $15.24 | $15.24 | 3,829,200 |
| 2024-12-26 | $14.85 | $15.22 | $14.81 | $15.08 | $15.08 | 3,573,400 |
| 2024-12-25 | $15.39 | $15.53 | $14.66 | $14.85 | $14.85 | 5,874,200 |
| 2024-12-24 | $15.57 | $15.80 | $15.15 | $15.53 | $15.53 | 4,705,400 |
| 2024-12-23 | $16.68 | $16.68 | $15.45 | $15.48 | $15.48 | 7,244,100 |
| 2024-12-20 | $16.46 | $16.91 | $16.46 | $16.73 | $16.73 | 4,530,200 |
| 2024-12-19 | $16.58 | $16.78 | $16.35 | $16.52 | $16.52 | 4,944,100 |
| 2024-12-18 | $17.06 | $17.20 | $16.71 | $16.78 | $16.78 | 5,186,600 |
| 2024-12-17 | $17.22 | $17.41 | $16.70 | $17.17 | $17.17 | 6,672,900 |
| 2024-12-16 | $17.74 | $17.96 | $17.10 | $17.25 | $17.25 | 6,328,490 |
| 2024-12-13 | $18.23 | $18.42 | $17.71 | $17.76 | $17.76 | 8,209,550 |
| 2024-12-12 | $18.40 | $18.55 | $17.82 | $18.42 | $18.42 | 11,729,110 |
| 2024-12-11 | $18.79 | $18.87 | $18.10 | $18.48 | $18.48 | 14,693,200 |
| 2024-12-10 | $18.13 | $19.13 | $18.13 | $18.99 | $18.99 | 22,698,520 |
| 2024-12-09 | $18.12 | $18.55 | $17.41 | $17.63 | $17.63 | 9,705,800 |
| 2024-12-06 | $18.20 | $18.65 | $17.85 | $18.20 | $18.20 | 11,457,520 |
| 2024-12-05 | $18.16 | $18.59 | $17.65 | $18.50 | $18.50 | 18,162,540 |
| 2024-12-04 | $18.29 | $19.70 | $17.83 | $18.99 | $18.99 | 19,280,900 |
| 2024-12-03 | $18.49 | $18.85 | $18.10 | $18.24 | $18.24 | 10,603,000 |
| 2024-12-02 | $18.50 | $19.05 | $18.22 | $18.59 | $18.59 | 12,213,200 |
| 2024-11-29 | $17.86 | $18.75 | $17.50 | $18.57 | $18.57 | 12,708,200 |
| 2024-11-28 | $18.39 | $18.68 | $18.00 | $18.02 | $18.02 | 11,147,950 |
| 2024-11-27 | $17.70 | $18.79 | $17.30 | $18.73 | $18.73 | 13,843,000 |
| 2024-11-26 | $19.71 | $19.87 | $17.71 | $18.08 | $18.08 | 19,782,990 |
| 2024-11-25 | $19.20 | $20.88 | $18.54 | $20.40 | $20.40 | 28,806,700 |
| 2024-11-22 | $18.38 | $19.23 | $17.88 | $19.02 | $19.02 | 22,062,290 |
| 2024-11-21 | $18.96 | $19.10 | $18.11 | $18.53 | $18.53 | 16,687,890 |
| 2024-11-20 | $17.77 | $19.32 | $17.77 | $19.15 | $19.15 | 25,399,660 |
| 2024-11-19 | $16.02 | $18.39 | $16.02 | $18.12 | $18.12 | 15,935,390 |
| 2024-11-18 | $18.32 | $19.20 | $16.80 | $16.93 | $16.93 | 22,561,640 |
| 2024-11-15 | $17.44 | $20.17 | $17.21 | $18.31 | $18.31 | 20,880,800 |
| 2024-11-14 | $17.19 | $18.01 | $17.00 | $17.55 | $17.55 | 12,865,700 |
| 2024-11-13 | $17.23 | $17.35 | $16.65 | $17.27 | $17.27 | 7,932,200 |
| 2024-11-12 | $18.01 | $18.11 | $17.15 | $17.38 | $17.38 | 12,138,700 |
| 2024-11-11 | $17.33 | $18.40 | $17.20 | $18.24 | $18.24 | 17,113,250 |
| 2024-11-08 | $17.06 | $18.80 | $16.86 | $17.58 | $17.58 | 20,784,000 |
| 2024-11-07 | $16.60 | $16.92 | $16.48 | $16.86 | $16.86 | 9,738,100 |
| 2024-11-06 | $16.54 | $17.21 | $16.40 | $16.85 | $16.85 | 14,706,300 |
| 2024-11-05 | $15.87 | $16.51 | $15.70 | $16.47 | $16.47 | 11,577,000 |
| 2024-11-04 | $15.62 | $16.93 | $15.62 | $16.07 | $16.07 | 11,808,200 |
| 2024-11-01 | $15.95 | $16.22 | $14.93 | $14.98 | $14.98 | 8,382,700 |
| 2024-10-31 | $16.10 | $16.29 | $15.66 | $16.15 | $16.15 | 8,149,400 |
| 2024-10-30 | $16.47 | $16.98 | $16.09 | $16.16 | $16.16 | 10,022,700 |
| 2024-10-29 | $16.50 | $17.30 | $15.78 | $16.75 | $16.75 | 12,705,300 |
| 2024-10-28 | $16.35 | $16.56 | $16.10 | $16.44 | $16.44 | 5,900,810 |
| 2024-10-25 | $16.12 | $16.47 | $16.08 | $16.29 | $16.29 | 7,521,400 |
| 2024-10-24 | $16.28 | $16.78 | $16.16 | $16.25 | $16.25 | 6,880,680 |
| 2024-10-23 | $16.43 | $16.95 | $16.43 | $16.51 | $16.51 | 9,388,110 |
| 2024-10-22 | $16.90 | $17.16 | $16.38 | $16.69 | $16.69 | 12,110,900 |
| 2024-10-21 | $16.18 | $17.49 | $15.93 | $17.17 | $17.17 | 18,750,770 |
| 2024-10-18 | $15.95 | $16.70 | $15.45 | $16.28 | $16.28 | 15,831,700 |
| 2024-10-17 | $16.30 | $16.50 | $15.79 | $16.20 | $16.20 | 18,874,300 |
| 2024-10-16 | $14.99 | $17.50 | $14.91 | $16.86 | $16.86 | 23,001,050 |
| 2024-10-15 | $15.12 | $15.65 | $15.00 | $15.22 | $15.22 | 6,257,900 |
| 2024-10-14 | $14.70 | $15.36 | $14.55 | $15.35 | $15.35 | 6,230,300 |
| 2024-10-11 | $15.51 | $15.58 | $14.38 | $14.66 | $14.66 | 7,534,300 |
| 2024-10-10 | $15.58 | $16.29 | $15.50 | $15.73 | $15.73 | 7,552,200 |
| 2024-10-09 | $17.19 | $17.22 | $15.50 | $15.51 | $15.51 | 12,403,690 |
| 2024-10-08 | $19.03 | $19.08 | $16.30 | $18.07 | $18.07 | 18,859,090 |
| 2024-09-30 | $14.94 | $16.62 | $14.35 | $16.19 | $16.19 | 16,029,510 |
| 2024-09-27 | $13.68 | $14.50 | $13.50 | $14.20 | $14.20 | 9,624,890 |
| 2024-09-26 | $12.95 | $13.46 | $12.90 | $13.45 | $13.45 | 7,074,000 |
| 2024-09-25 | $12.95 | $13.28 | $12.82 | $12.99 | $12.99 | 6,763,200 |
| 2024-09-24 | $12.55 | $12.81 | $12.28 | $12.80 | $12.80 | 4,797,600 |
| 2024-09-23 | $12.41 | $12.51 | $12.28 | $12.41 | $12.41 | 2,113,500 |
| 2024-09-20 | $12.52 | $12.60 | $12.33 | $12.43 | $12.43 | 2,755,000 |
| 2024-09-19 | $12.39 | $12.63 | $12.17 | $12.52 | $12.52 | 3,329,000 |
| 2024-09-18 | $12.35 | $12.46 | $11.93 | $12.20 | $12.20 | 2,908,500 |
| 2024-09-13 | $12.61 | $12.72 | $12.33 | $12.35 | $12.35 | 2,539,600 |
| 2024-09-12 | $12.72 | $12.90 | $12.57 | $12.61 | $12.61 | 2,979,100 |
| 2024-09-11 | $12.84 | $12.93 | $12.70 | $12.76 | $12.76 | 2,719,300 |
| 2024-09-10 | $12.84 | $13.00 | $12.60 | $12.98 | $12.98 | 3,269,300 |
| 2024-09-09 | $12.62 | $12.95 | $12.51 | $12.85 | $12.85 | 3,604,300 |
| 2024-09-06 | $13.21 | $13.32 | $12.75 | $12.82 | $12.82 | 6,830,100 |
| 2024-09-05 | $13.38 | $13.46 | $13.19 | $13.21 | $13.21 | 7,027,500 |
| 2024-09-04 | $13.25 | $13.66 | $13.25 | $13.49 | $13.49 | 11,507,300 |
| 2024-09-03 | $12.78 | $15.00 | $12.78 | $13.88 | $13.88 | 17,241,800 |
| 2024-09-02 | $12.97 | $13.19 | $12.69 | $12.78 | $12.78 | 2,882,960 |
| 2024-08-30 | $12.70 | $13.20 | $12.67 | $13.02 | $13.02 | 4,451,100 |
| 2024-08-29 | $12.37 | $12.96 | $12.32 | $12.73 | $12.73 | 3,956,800 |
| 2024-08-28 | $12.21 | $12.66 | $12.00 | $12.42 | $12.42 | 4,083,500 |
| 2024-08-27 | $12.46 | $12.56 | $12.17 | $12.21 | $12.21 | 2,828,100 |
| 2024-08-26 | $12.55 | $12.72 | $12.45 | $12.57 | $12.57 | 2,564,200 |
| 2024-08-23 | $12.53 | $12.64 | $12.22 | $12.47 | $12.47 | 3,447,100 |
| 2024-08-22 | $13.02 | $13.22 | $12.60 | $12.65 | $12.65 | 4,165,500 |
| 2024-08-21 | $13.07 | $13.22 | $12.87 | $13.06 | $13.06 | 3,997,100 |
| 2024-08-20 | $13.13 | $13.25 | $12.83 | $13.07 | $13.07 | 3,815,800 |
| 2024-08-19 | $13.36 | $13.38 | $13.00 | $13.08 | $13.08 | 3,937,400 |
| 2024-08-16 | $13.43 | $13.65 | $13.31 | $13.37 | $13.37 | 4,874,260 |
| 2024-08-15 | $13.31 | $13.50 | $13.02 | $13.41 | $13.41 | 5,029,260 |
| 2024-08-14 | $13.10 | $13.38 | $12.89 | $13.31 | $13.31 | 5,727,500 |
| 2024-08-13 | $13.49 | $13.63 | $13.22 | $13.62 | $13.62 | 4,554,390 |
| 2024-08-12 | $13.74 | $13.74 | $13.21 | $13.39 | $13.39 | 6,091,400 |
| 2024-08-09 | $14.24 | $14.41 | $13.77 | $13.81 | $13.81 | 7,606,000 |
| 2024-08-08 | $14.70 | $14.80 | $14.01 | $14.36 | $14.36 | 12,054,360 |
| 2024-08-07 | $14.41 | $15.52 | $14.41 | $14.81 | $14.81 | 13,233,200 |
| 2024-08-06 | $14.11 | $14.48 | $13.93 | $14.32 | $14.32 | 9,600,810 |
| 2024-08-05 | $14.59 | $14.80 | $13.89 | $13.90 | $13.90 | 12,257,210 |
| 2024-08-02 | $15.42 | $15.71 | $14.92 | $14.99 | $14.99 | 15,206,500 |
| 2024-08-01 | $14.93 | $16.80 | $14.88 | $16.09 | $16.09 | 23,550,010 |
| 2024-07-31 | $14.46 | $15.20 | $14.46 | $14.97 | $14.97 | 17,951,720 |
| 2024-07-30 | $15.83 | $15.99 | $14.66 | $14.85 | $14.85 | 23,149,600 |
| 2024-07-29 | $17.50 | $18.63 | $16.17 | $16.20 | $16.20 | 32,563,200 |
| 2024-07-26 | $13.80 | $16.27 | $13.57 | $16.27 | $16.27 | 23,899,660 |
| 2024-07-25 | $13.33 | $13.98 | $13.23 | $13.56 | $13.56 | 11,230,450 |
| 2024-07-24 | $12.77 | $14.20 | $12.55 | $13.63 | $13.63 | 14,620,700 |
| 2024-07-23 | $12.90 | $13.65 | $12.82 | $13.05 | $13.05 | 9,249,500 |
| 2024-07-22 | $12.56 | $12.95 | $12.50 | $12.91 | $12.91 | 5,139,100 |
| 2024-07-19 | $12.60 | $12.75 | $12.42 | $12.55 | $12.55 | 4,873,500 |
| 2024-07-18 | $12.21 | $12.72 | $11.70 | $12.71 | $12.71 | 6,011,470 |
| 2024-07-17 | $12.32 | $12.41 | $12.08 | $12.21 | $12.21 | 2,720,000 |
| 2024-07-16 | $12.23 | $12.40 | $12.06 | $12.33 | $12.33 | 2,499,100 |
| 2024-07-15 | $12.50 | $12.58 | $12.19 | $12.23 | $12.23 | 2,265,100 |
| 2024-07-12 | $12.80 | $12.90 | $12.52 | $12.54 | $12.54 | 2,937,100 |
| 2024-07-11 | $12.70 | $12.88 | $12.45 | $12.80 | $12.80 | 4,394,300 |
| 2024-07-10 | $12.66 | $12.66 | $12.16 | $12.20 | $12.20 | 3,074,700 |
| 2024-07-09 | $12.24 | $12.56 | $11.87 | $12.54 | $12.54 | 4,240,300 |
| 2024-07-08 | $12.57 | $12.61 | $12.11 | $12.15 | $12.15 | 3,511,100 |
| 2024-07-05 | $12.44 | $12.80 | $12.20 | $12.68 | $12.68 | 3,642,000 |
| 2024-07-04 | $12.80 | $13.49 | $12.53 | $12.61 | $12.61 | 5,475,800 |
| 2024-07-03 | $13.86 | $14.15 | $12.87 | $12.88 | $12.88 | 5,677,900 |
| 2024-07-02 | $13.26 | $13.53 | $13.16 | $13.44 | $13.44 | 4,344,600 |
| 2024-07-01 | $13.36 | $13.49 | $12.90 | $13.26 | $13.26 | 5,133,100 |
| 2024-06-28 | $12.99 | $14.20 | $12.88 | $13.49 | $13.49 | 7,241,900 |
| 2024-06-27 | $13.24 | $13.76 | $13.04 | $13.12 | $13.12 | 6,207,600 |
| 2024-06-26 | $12.57 | $13.30 | $12.32 | $13.27 | $13.27 | 5,559,900 |
| 2024-06-25 | $12.31 | $13.01 | $12.30 | $12.69 | $12.69 | 6,536,400 |
| 2024-06-24 | $12.85 | $12.85 | $12.08 | $12.14 | $12.14 | 3,401,200 |
| 2024-06-21 | $13.24 | $13.32 | $12.68 | $12.87 | $12.87 | 2,691,700 |
| 2024-06-20 | $13.65 | $13.74 | $13.10 | $13.10 | $13.10 | 3,585,500 |
| 2024-06-19 | $13.69 | $13.95 | $13.60 | $13.69 | $13.69 | 3,748,000 |
| 2024-06-18 | $12.98 | $13.64 | $12.95 | $13.64 | $13.64 | 4,433,900 |
| 2024-06-17 | $13.03 | $13.16 | $12.97 | $13.02 | $13.02 | 2,428,900 |
| 2024-06-14 | $13.37 | $13.40 | $12.92 | $13.16 | $13.16 | 3,098,700 |
| 2024-06-13 | $13.50 | $13.56 | $13.14 | $13.31 | $13.31 | 3,812,200 |
| 2024-06-12 | $12.90 | $13.43 | $12.81 | $13.38 | $13.38 | 4,614,100 |
| 2024-06-11 | $12.67 | $12.91 | $12.25 | $12.88 | $12.88 | 3,708,600 |
| 2024-06-07 | $12.80 | $12.97 | $12.54 | $12.79 | $12.79 | 5,666,600 |
| 2024-06-06 | $13.02 | $13.26 | $12.08 | $12.28 | $12.28 | 7,828,100 |
| 2024-06-05 | $13.93 | $13.93 | $13.04 | $13.35 | $13.35 | 4,914,600 |
| 2024-06-04 | $13.79 | $14.27 | $13.50 | $13.89 | $13.89 | 7,920,000 |
| 2024-06-03 | $15.08 | $15.64 | $14.33 | $14.50 | $14.50 | 11,397,040 |
| 2024-05-31 | $14.37 | $15.81 | $14.28 | $14.92 | $14.92 | 11,434,400 |
| 2024-05-30 | $14.08 | $14.65 | $13.93 | $14.26 | $14.26 | 4,696,300 |
| 2024-05-29 | $13.96 | $14.22 | $13.85 | $14.15 | $14.15 | 2,846,300 |
| 2024-05-28 | $14.30 | $14.40 | $14.01 | $14.05 | $14.05 | 2,100,800 |
| 2024-05-27 | $14.16 | $14.33 | $13.80 | $14.27 | $14.27 | 2,881,600 |
| 2024-05-24 | $14.34 | $14.50 | $14.17 | $14.18 | $14.18 | 2,608,600 |
| 2024-05-23 | $14.71 | $14.71 | $14.35 | $14.45 | $14.45 | 2,473,500 |
| 2024-05-22 | $14.60 | $14.85 | $14.48 | $14.69 | $14.69 | 2,391,100 |
| 2024-05-21 | $14.91 | $14.91 | $14.48 | $14.61 | $14.61 | 3,051,600 |
| 2024-05-20 | $15.11 | $15.18 | $14.82 | $14.91 | $14.91 | 2,992,800 |
| 2024-05-17 | $14.93 | $15.11 | $14.73 | $15.11 | $15.11 | 3,008,200 |
| 2024-05-16 | $14.78 | $15.23 | $14.62 | $14.91 | $14.91 | 3,394,300 |
| 2024-05-15 | $14.77 | $15.08 | $14.56 | $14.78 | $14.78 | 3,066,600 |
| 2024-05-14 | $14.60 | $15.05 | $14.55 | $14.77 | $14.77 | 3,147,200 |
| 2024-05-13 | $15.17 | $15.17 | $14.48 | $14.55 | $14.55 | 4,876,600 |
| 2024-05-10 | $15.99 | $16.01 | $15.23 | $15.36 | $15.36 | 4,530,700 |
| 2024-05-09 | $15.86 | $16.00 | $15.68 | $15.82 | $15.82 | 3,825,800 |
| 2024-05-08 | $16.24 | $16.24 | $15.56 | $15.62 | $15.62 | 4,926,800 |
| 2024-05-07 | $15.85 | $16.21 | $15.67 | $16.20 | $16.20 | 6,149,500 |
| 2024-05-06 | $15.77 | $16.09 | $15.75 | $15.80 | $15.80 | 3,921,500 |
| 2024-04-30 | $15.99 | $16.15 | $15.43 | $15.61 | $15.61 | 5,412,100 |
| 2024-04-29 | $15.53 | $16.05 | $15.50 | $15.99 | $15.99 | 6,681,200 |
| 2024-04-26 | $14.89 | $15.48 | $14.82 | $15.34 | $15.34 | 5,655,300 |
| 2024-04-25 | $14.76 | $15.28 | $14.61 | $14.99 | $14.99 | 5,653,000 |
| 2024-04-24 | $14.96 | $15.26 | $14.68 | $15.23 | $15.23 | 5,804,400 |
| 2024-04-23 | $14.70 | $15.01 | $14.39 | $14.77 | $14.77 | 5,807,700 |
| 2024-04-22 | $14.40 | $14.60 | $13.81 | $14.32 | $14.32 | 4,443,700 |
| 2024-04-19 | $14.82 | $14.90 | $14.45 | $14.61 | $14.61 | 5,817,100 |
| 2024-04-18 | $15.47 | $15.59 | $14.70 | $14.98 | $14.98 | 7,332,870 |
| 2024-04-17 | $14.31 | $15.45 | $14.31 | $15.37 | $15.37 | 9,325,320 |
| 2024-04-16 | $15.55 | $15.60 | $13.50 | $13.67 | $13.67 | 10,275,000 |
| 2024-04-15 | $16.88 | $17.05 | $15.38 | $15.75 | $15.75 | 8,490,200 |
| 2024-04-12 | $17.90 | $18.06 | $16.90 | $16.95 | $16.95 | 9,386,100 |
| 2024-04-11 | $17.23 | $18.50 | $16.81 | $18.19 | $18.19 | 13,168,030 |
| 2024-04-10 | $17.40 | $18.28 | $17.31 | $17.48 | $17.48 | 13,477,490 |
| 2024-04-09 | $16.62 | $16.88 | $16.34 | $16.79 | $16.79 | 5,042,300 |
| 2024-04-08 | $17.52 | $17.62 | $16.59 | $16.64 | $16.64 | 5,349,920 |
| 2024-04-03 | $18.11 | $18.21 | $17.26 | $17.52 | $17.52 | 6,303,670 |
| 2024-04-02 | $18.87 | $18.87 | $18.00 | $18.16 | $18.16 | 6,428,470 |
| 2024-04-01 | $18.42 | $18.94 | $18.41 | $18.86 | $18.86 | 6,514,600 |
| 2024-03-29 | $18.15 | $18.66 | $18.15 | $18.54 | $18.54 | 7,503,590 |
| 2024-03-28 | $17.44 | $18.44 | $17.38 | $18.18 | $18.18 | 8,051,870 |
| 2024-03-27 | $19.00 | $19.02 | $17.48 | $17.68 | $17.68 | 9,243,900 |
| 2024-03-26 | $18.56 | $19.18 | $18.25 | $19.12 | $19.12 | 11,238,070 |
| 2024-03-25 | $18.88 | $19.30 | $18.33 | $18.37 | $18.37 | 9,054,360 |
| 2024-03-22 | $20.10 | $20.25 | $18.89 | $19.01 | $19.01 | 14,306,210 |
| 2024-03-21 | $20.69 | $21.08 | $20.05 | $20.09 | $20.09 | 10,208,800 |
| 2024-03-20 | $20.81 | $21.11 | $20.29 | $20.83 | $20.83 | 11,399,750 |
| 2024-03-19 | $21.93 | $22.08 | $20.76 | $20.81 | $20.81 | 17,805,460 |
| 2024-03-18 | $21.73 | $22.42 | $21.24 | $22.16 | $22.16 | 19,878,500 |
| 2024-03-15 | $21.01 | $22.85 | $20.90 | $22.05 | $22.05 | 23,697,340 |
| 2024-03-14 | $20.58 | $21.88 | $20.51 | $21.50 | $21.50 | 19,025,160 |
| 2024-03-13 | $20.50 | $20.99 | $20.45 | $20.71 | $20.71 | 13,275,620 |
| 2024-03-12 | $20.76 | $21.24 | $20.21 | $20.86 | $20.86 | 16,886,790 |
| 2024-03-11 | $20.48 | $21.06 | $20.07 | $20.75 | $20.75 | 16,162,500 |
| 2024-03-08 | $20.51 | $22.10 | $19.52 | $21.54 | $21.54 | 25,635,820 |
| 2024-03-07 | $22.52 | $24.47 | $21.02 | $21.24 | $21.24 | 36,326,690 |
| 2024-03-06 | $21.23 | $22.99 | $21.23 | $22.06 | $22.06 | 33,257,050 |
| 2024-03-05 | $18.95 | $20.85 | $18.70 | $20.01 | $20.01 | 26,066,870 |
| 2024-03-04 | $19.05 | $19.58 | $18.00 | $19.26 | $19.26 | 19,111,090 |
| 2024-03-01 | $18.53 | $19.88 | $17.97 | $19.44 | $19.44 | 25,868,930 |
| 2024-02-29 | $15.90 | $19.05 | $15.85 | $18.48 | $18.48 | 22,715,060 |
| 2024-02-28 | $18.55 | $19.00 | $16.11 | $16.13 | $16.13 | 23,341,310 |
| 2024-02-27 | $18.28 | $19.26 | $17.80 | $19.09 | $19.09 | 27,054,140 |
| 2024-02-26 | $18.59 | $19.99 | $18.08 | $19.86 | $19.86 | 33,519,330 |
| 2024-02-23 | $15.50 | $17.99 | $15.25 | $16.66 | $16.66 | 22,803,800 |
| 2024-02-22 | $15.68 | $15.99 | $14.82 | $15.66 | $15.66 | 23,682,000 |
| 2024-02-21 | $12.25 | $15.08 | $12.18 | $15.08 | $15.08 | 7,039,000 |
| 2024-02-20 | $12.01 | $12.84 | $11.88 | $12.57 | $12.57 | 8,626,300 |
| 2024-02-19 | $11.24 | $12.14 | $11.24 | $12.05 | $12.05 | 9,695,740 |
| 2024-02-08 | $10.34 | $11.38 | $9.50 | $11.26 | $11.26 | 11,417,200 |
| 2024-02-07 | $12.11 | $12.30 | $10.18 | $10.40 | $10.40 | 11,417,090 |
| 2024-02-06 | $11.50 | $12.70 | $10.93 | $12.11 | $12.11 | 8,847,600 |
| 2024-02-05 | $14.02 | $14.21 | $12.20 | $12.21 | $12.21 | 7,679,900 |
| 2024-02-02 | $14.67 | $15.78 | $13.58 | $14.11 | $14.11 | 7,955,200 |
| 2024-02-01 | $14.62 | $15.80 | $13.88 | $14.56 | $14.56 | 7,117,400 |
| 2024-01-31 | $15.30 | $15.69 | $14.47 | $14.51 | $14.51 | 5,173,390 |
| 2024-01-30 | $16.10 | $16.31 | $15.57 | $15.61 | $15.61 | 2,834,400 |
| 2024-01-29 | $17.03 | $17.04 | $16.00 | $16.00 | $16.00 | 3,466,500 |
| 2024-01-26 | $16.90 | $17.28 | $16.88 | $16.89 | $16.89 | 3,232,700 |
| 2024-01-25 | $16.57 | $16.97 | $16.27 | $16.92 | $16.92 | 3,598,200 |
| 2024-01-24 | $16.32 | $16.69 | $15.87 | $16.41 | $16.41 | 4,441,680 |
| 2024-01-23 | $16.30 | $16.53 | $16.06 | $16.18 | $16.18 | 4,574,100 |
| 2024-01-22 | $17.49 | $17.75 | $16.16 | $16.31 | $16.31 | 5,041,400 |
| 2024-01-19 | $17.57 | $17.87 | $17.35 | $17.48 | $17.48 | 4,532,300 |
| 2024-01-18 | $17.47 | $17.74 | $17.02 | $17.57 | $17.57 | 3,738,100 |
| 2024-01-17 | $18.00 | $18.19 | $17.56 | $17.56 | $17.56 | 2,648,000 |
| 2024-01-16 | $18.25 | $18.45 | $17.71 | $18.06 | $18.06 | 3,750,400 |
| 2024-01-15 | $18.32 | $18.38 | $17.90 | $18.25 | $18.25 | 2,788,500 |
| 2024-01-12 | $18.50 | $18.99 | $18.29 | $18.29 | $18.29 | 3,518,000 |
| 2024-01-11 | $18.21 | $18.73 | $18.20 | $18.66 | $18.66 | 4,131,800 |
| 2024-01-10 | $18.95 | $19.10 | $18.28 | $18.30 | $18.30 | 4,746,550 |
| 2024-01-09 | $18.32 | $19.31 | $18.22 | $19.07 | $19.07 | 8,052,200 |
| 2024-01-08 | $18.60 | $18.64 | $18.22 | $18.22 | $18.22 | 3,056,100 |
| 2024-01-05 | $19.13 | $19.32 | $18.42 | $18.59 | $18.59 | 4,982,200 |
| 2024-01-04 | $19.54 | $19.56 | $19.01 | $19.07 | $19.07 | 3,394,200 |
| 2024-01-03 | $19.67 | $19.74 | $19.10 | $19.46 | $19.46 | 4,188,100 |
| 2024-01-02 | $19.96 | $20.15 | $19.71 | $19.73 | $19.73 | 3,653,500 |
| 2024-01-01 | $19.82 | $19.82 | $19.82 | $19.82 | $19.82 | 0 |
| 2023-12-29 | $19.47 | $19.94 | $19.31 | $19.82 | $19.82 | 3,804,800 |
| 2023-12-28 | $18.99 | $19.51 | $18.71 | $19.39 | $19.39 | 4,079,300 |
| 2023-12-27 | $18.81 | $19.03 | $18.69 | $18.95 | $18.95 | 2,924,200 |
| 2023-12-26 | $19.30 | $19.33 | $18.73 | $18.81 | $18.81 | 4,703,200 |
| 2023-12-25 | $19.22 | $19.52 | $19.10 | $19.34 | $19.34 | 2,592,200 |
| 2023-12-22 | $19.67 | $19.77 | $19.25 | $19.28 | $19.28 | 4,017,600 |
| 2023-12-21 | $19.71 | $19.75 | $19.02 | $19.63 | $19.63 | 5,617,000 |
| 2023-12-20 | $19.82 | $20.03 | $19.57 | $19.57 | $19.57 | 3,711,110 |
| 2023-12-19 | $19.74 | $19.91 | $19.44 | $19.83 | $19.83 | 4,931,500 |
| 2023-12-18 | $20.04 | $20.15 | $19.66 | $19.82 | $19.82 | 4,786,810 |
| 2023-12-15 | $20.50 | $20.70 | $20.04 | $20.13 | $20.13 | 7,359,100 |
| 2023-12-14 | $20.85 | $21.32 | $20.54 | $20.57 | $20.57 | 10,990,890 |
| 2023-12-13 | $20.91 | $21.55 | $20.58 | $21.26 | $21.26 | 18,057,800 |
| 2023-12-12 | $20.57 | $20.75 | $20.33 | $20.64 | $20.64 | 6,395,600 |
| 2023-12-11 | $20.06 | $20.79 | $19.96 | $20.74 | $20.74 | 9,434,900 |
| 2023-12-08 | $19.90 | $20.48 | $19.81 | $20.25 | $20.25 | 7,768,200 |
| 2023-12-07 | $19.94 | $20.27 | $19.87 | $19.88 | $19.88 | 6,271,200 |
| 2023-12-06 | $20.08 | $20.67 | $20.03 | $20.06 | $20.06 | 6,682,880 |
| 2023-12-05 | $21.00 | $21.17 | $20.30 | $20.30 | $20.30 | 8,936,400 |
| 2023-12-04 | $21.04 | $21.42 | $20.79 | $21.23 | $21.23 | 7,912,800 |
| 2023-12-01 | $20.66 | $21.37 | $20.35 | $21.12 | $21.12 | 10,114,800 |
| 2023-11-30 | $20.93 | $21.80 | $20.40 | $20.91 | $20.91 | 11,513,450 |
| 2023-11-29 | $20.65 | $21.43 | $20.61 | $20.81 | $20.81 | 11,257,150 |
| 2023-11-28 | $21.75 | $21.95 | $20.37 | $20.88 | $20.88 | 17,594,100 |
| 2023-11-27 | $24.38 | $24.40 | $21.63 | $21.65 | $21.65 | 22,610,000 |
| 2023-11-24 | $25.63 | $27.60 | $24.83 | $25.27 | $25.27 | 28,471,650 |
| 2023-11-23 | $24.50 | $26.30 | $24.29 | $26.04 | $26.04 | 26,767,230 |
| 2023-11-22 | $23.61 | $25.24 | $23.40 | $24.86 | $24.86 | 25,905,080 |
| 2023-11-21 | $24.30 | $24.34 | $23.70 | $23.82 | $23.82 | 17,040,500 |
| 2023-11-20 | $23.00 | $24.33 | $22.98 | $24.29 | $24.29 | 22,334,820 |
| 2023-11-17 | $22.88 | $23.06 | $22.67 | $22.98 | $22.98 | 7,924,300 |
| 2023-11-16 | $23.56 | $23.56 | $22.83 | $22.88 | $22.88 | 9,264,400 |
| 2023-11-15 | $23.38 | $23.78 | $23.23 | $23.57 | $23.57 | 11,313,400 |
| 2023-11-14 | $23.67 | $23.67 | $22.75 | $23.45 | $23.45 | 12,862,950 |
| 2023-11-13 | $23.05 | $23.75 | $22.95 | $23.58 | $23.58 | 13,473,700 |
| 2023-11-10 | $22.88 | $23.29 | $22.64 | $22.95 | $22.95 | 10,221,800 |
| 2023-11-09 | $23.10 | $23.88 | $22.89 | $23.16 | $23.16 | 17,502,550 |
| 2023-11-08 | $23.26 | $23.38 | $22.80 | $23.15 | $23.15 | 13,715,900 |
| 2023-11-07 | $22.55 | $23.57 | $22.37 | $23.33 | $23.33 | 19,609,350 |
| 2023-11-06 | $21.75 | $22.57 | $21.75 | $22.52 | $22.52 | 15,211,400 |
| 2023-11-03 | $21.81 | $22.30 | $21.56 | $21.88 | $21.88 | 18,963,200 |
| 2023-11-02 | $21.79 | $21.96 | $21.15 | $21.20 | $21.20 | 9,071,900 |
| 2023-11-01 | $22.48 | $22.48 | $21.66 | $21.68 | $21.68 | 10,585,800 |
| 2023-10-31 | $22.86 | $22.89 | $22.03 | $22.32 | $22.32 | 10,840,680 |
| 2023-10-30 | $22.68 | $23.20 | $22.50 | $22.85 | $22.85 | 11,072,990 |
| 2023-10-27 | $23.02 | $23.20 | $22.01 | $22.85 | $22.85 | 16,164,660 |
| 2023-10-26 | $22.74 | $23.34 | $22.52 | $23.30 | $23.30 | 15,568,200 |
| 2023-10-25 | $22.71 | $23.12 | $22.50 | $22.89 | $22.89 | 13,349,830 |
| 2023-10-24 | $22.31 | $22.93 | $22.22 | $22.72 | $22.72 | 11,135,400 |
| 2023-10-23 | $22.42 | $23.05 | $22.23 | $22.36 | $22.36 | 10,636,650 |
| 2023-10-20 | $23.83 | $24.19 | $22.55 | $22.70 | $22.70 | 15,810,220 |
| 2023-10-19 | $24.80 | $25.32 | $24.06 | $24.10 | $24.10 | 14,312,870 |
| 2023-10-18 | $24.83 | $25.17 | $24.46 | $25.09 | $25.09 | 13,189,320 |
| 2023-10-17 | $25.60 | $26.36 | $24.36 | $24.83 | $24.83 | 17,465,710 |
| 2023-10-16 | $25.55 | $26.37 | $25.03 | $25.89 | $25.89 | 18,446,690 |
| 2023-10-13 | $27.64 | $27.64 | $25.71 | $25.76 | $25.76 | 25,196,390 |
| 2023-10-12 | $27.49 | $27.99 | $26.88 | $27.78 | $27.78 | 21,729,310 |
| 2023-10-11 | $27.31 | $28.28 | $26.58 | $28.01 | $28.01 | 26,908,430 |
| 2023-10-10 | $29.56 | $29.90 | $27.55 | $27.79 | $27.79 | 37,620,190 |
| 2023-10-09 | $30.58 | $31.65 | $29.50 | $31.00 | $31.00 | 37,161,200 |
| 2023-09-28 | $36.00 | $36.96 | $30.78 | $31.66 | $31.66 | 53,328,830 |
| 2023-09-27 | $33.00 | $34.20 | $32.35 | $34.20 | $34.20 | 30,389,200 |
| 2023-09-26 | $25.30 | $28.50 | $25.15 | $28.50 | $28.50 | 27,920,580 |
| 2023-09-25 | $21.76 | $23.75 | $21.76 | $23.75 | $23.75 | 35,513,450 |
| 2023-09-22 | $17.90 | $21.36 | $17.90 | $19.79 | $19.79 | 39,189,290 |
| 2023-09-21 | $18.10 | $19.36 | $17.12 | $17.80 | $17.80 | 28,073,200 |
| 2023-09-20 | $16.78 | $17.68 | $16.67 | $17.68 | $17.68 | 17,560,040 |
| 2023-09-19 | $16.62 | $17.48 | $16.31 | $17.11 | $17.11 | 18,413,400 |
| 2023-09-18 | $14.86 | $17.10 | $14.86 | $16.77 | $16.77 | 17,509,700 |
| 2023-09-15 | $17.30 | $17.59 | $15.53 | $15.56 | $15.56 | 13,281,500 |
| 2023-09-14 | $15.83 | $17.62 | $15.55 | $16.67 | $16.67 | 13,844,300 |
| 2023-09-13 | $16.26 | $16.28 | $15.50 | $15.84 | $15.84 | 6,109,500 |
| 2023-09-12 | $16.32 | $16.58 | $16.07 | $16.14 | $16.14 | 6,282,800 |
| 2023-09-11 | $16.61 | $16.76 | $16.11 | $16.40 | $16.40 | 9,230,100 |
| 2023-09-08 | $16.36 | $17.35 | $16.35 | $16.73 | $16.73 | 14,416,800 |
| 2023-09-07 | $16.50 | $17.48 | $16.30 | $16.81 | $16.81 | 13,607,300 |
| 2023-09-06 | $16.61 | $16.69 | $16.20 | $16.59 | $16.59 | 6,850,700 |
| 2023-09-05 | $16.69 | $16.97 | $16.49 | $16.58 | $16.58 | 9,715,520 |
| 2023-09-04 | $16.46 | $17.35 | $16.11 | $17.00 | $17.00 | 16,412,320 |
| 2023-09-01 | $16.00 | $16.30 | $15.69 | $16.25 | $16.25 | 6,196,000 |
| 2023-08-31 | $15.90 | $16.34 | $15.70 | $15.98 | $15.98 | 6,256,900 |
| 2023-08-30 | $15.72 | $16.20 | $15.65 | $16.16 | $16.16 | 10,355,100 |
| 2023-08-29 | $14.26 | $15.65 | $14.23 | $15.64 | $15.64 | 9,619,340 |
| 2023-08-28 | $15.02 | $15.13 | $14.23 | $14.26 | $14.26 | 4,904,100 |
| 2023-08-25 | $14.77 | $14.78 | $14.24 | $14.26 | $14.26 | 4,528,100 |
| 2023-08-24 | $15.40 | $15.40 | $14.70 | $14.78 | $14.78 | 6,192,200 |
| 2023-08-23 | $15.30 | $15.75 | $14.78 | $15.49 | $15.49 | 7,589,500 |
| 2023-08-22 | $15.33 | $15.45 | $14.95 | $15.31 | $15.31 | 5,327,100 |
| 2023-08-21 | $15.64 | $15.76 | $15.20 | $15.33 | $15.33 | 5,737,200 |
| 2023-08-18 | $15.87 | $16.26 | $15.67 | $15.70 | $15.70 | 9,286,300 |
| 2023-08-17 | $14.90 | $16.04 | $14.85 | $15.87 | $15.87 | 10,862,500 |
| 2023-08-16 | $15.22 | $15.33 | $14.89 | $14.89 | $14.89 | 4,088,830 |
| 2023-08-15 | $15.52 | $15.70 | $15.22 | $15.27 | $15.27 | 3,571,480 |
| 2023-08-14 | $15.24 | $15.48 | $15.19 | $15.46 | $15.46 | 3,144,500 |
| 2023-08-11 | $15.50 | $15.65 | $15.29 | $15.31 | $15.31 | 3,972,300 |
| 2023-08-10 | $15.72 | $15.77 | $15.42 | $15.45 | $15.45 | 3,780,700 |
| 2023-08-09 | $15.74 | $15.85 | $15.59 | $15.63 | $15.63 | 4,331,760 |
| 2023-08-08 | $16.18 | $16.23 | $15.78 | $15.88 | $15.88 | 5,546,300 |
| 2023-08-07 | $16.03 | $16.29 | $15.95 | $16.08 | $16.08 | 6,391,460 |
| 2023-08-04 | $15.69 | $16.22 | $15.63 | $16.01 | $16.01 | 6,706,760 |
| 2023-08-03 | $15.80 | $16.09 | $15.60 | $15.72 | $15.72 | 6,023,000 |
| 2023-08-02 | $15.71 | $16.03 | $15.59 | $15.84 | $15.84 | 6,140,500 |
| 2023-08-01 | $15.81 | $15.85 | $15.50 | $15.70 | $15.70 | 4,794,700 |
| 2023-07-31 | $15.97 | $16.16 | $15.76 | $15.81 | $15.81 | 5,436,700 |
| 2023-07-28 | $15.90 | $16.16 | $15.70 | $15.93 | $15.93 | 5,065,700 |
| 2023-07-27 | $16.06 | $16.35 | $15.88 | $15.94 | $15.94 | 5,199,900 |
| 2023-07-26 | $16.46 | $16.48 | $15.90 | $16.09 | $16.09 | 7,569,000 |
| 2023-07-25 | $16.85 | $16.85 | $16.36 | $16.48 | $16.48 | 7,424,400 |
| 2023-07-24 | $16.44 | $16.74 | $16.15 | $16.55 | $16.55 | 8,243,430 |
| 2023-07-21 | $17.24 | $17.28 | $16.13 | $16.29 | $16.29 | 14,923,090 |
| 2023-07-20 | $17.09 | $18.21 | $16.70 | $17.68 | $17.68 | 17,793,300 |
| 2023-07-19 | $17.80 | $17.89 | $16.80 | $17.08 | $17.08 | 15,729,600 |
| 2023-07-18 | $17.73 | $18.58 | $17.46 | $18.00 | $18.00 | 18,477,390 |
| 2023-07-17 | $17.86 | $18.39 | $17.29 | $17.50 | $17.50 | 14,410,850 |
| 2023-07-14 | $18.35 | $19.40 | $18.01 | $18.12 | $18.12 | 20,311,020 |
| 2023-07-13 | $19.80 | $19.92 | $18.61 | $18.73 | $18.73 | 23,793,930 |
| 2023-07-12 | $19.34 | $21.58 | $19.00 | $20.80 | $20.80 | 35,047,210 |
| 2023-07-11 | $19.75 | $20.32 | $18.89 | $19.57 | $19.57 | 28,030,760 |
| 2023-07-10 | $21.10 | $21.77 | $19.19 | $19.45 | $19.45 | 34,627,370 |
| 2023-07-07 | $17.20 | $20.56 | $17.20 | $20.56 | $20.56 | 32,720,690 |
| 2023-07-06 | $16.49 | $17.70 | $15.91 | $17.13 | $17.13 | 21,123,380 |
| 2023-07-05 | $17.92 | $17.92 | $16.50 | $16.78 | $16.78 | 23,143,900 |
| 2023-07-04 | $17.17 | $18.88 | $17.03 | $18.74 | $18.74 | 26,249,220 |
| 2023-07-03 | $18.05 | $18.50 | $17.20 | $17.20 | $17.20 | 18,762,810 |
| 2023-06-30 | $18.01 | $18.80 | $17.59 | $18.02 | $18.02 | 31,501,800 |
| 2023-06-29 | $15.70 | $18.64 | $15.52 | $18.64 | $18.64 | 34,014,510 |
| 2023-06-28 | $14.43 | $16.60 | $13.81 | $15.53 | $15.53 | 25,759,350 |
| 2023-06-27 | $14.99 | $15.18 | $14.41 | $14.69 | $14.69 | 24,033,150 |
| 2023-06-26 | $14.01 | $17.17 | $13.94 | $15.95 | $15.95 | 28,679,680 |
| 2023-06-21 | $14.39 | $14.73 | $14.23 | $14.31 | $14.31 | 6,163,600 |
| 2023-06-20 | $13.89 | $14.56 | $13.78 | $14.39 | $14.39 | 6,566,300 |
| 2023-06-19 | $13.82 | $14.24 | $13.82 | $14.05 | $13.89 | 3,029,250 |
| 2023-06-16 | $14.26 | $14.47 | $13.96 | $14.03 | $13.87 | 4,436,800 |
| 2023-06-15 | $13.58 | $14.17 | $13.52 | $14.04 | $13.88 | 4,413,000 |
| 2023-06-14 | $13.69 | $13.74 | $13.43 | $13.62 | $13.46 | 1,954,400 |
| 2023-06-13 | $13.45 | $13.76 | $13.44 | $13.69 | $13.53 | 1,809,000 |
| 2023-06-12 | $13.25 | $13.59 | $13.14 | $13.53 | $13.37 | 2,214,400 |
| 2023-06-09 | $13.23 | $13.42 | $13.14 | $13.20 | $13.05 | 1,390,700 |
| 2023-06-08 | $13.49 | $13.49 | $13.16 | $13.18 | $13.03 | 1,261,700 |
| 2023-06-07 | $13.16 | $13.44 | $13.08 | $13.38 | $13.22 | 1,943,400 |
| 2023-06-06 | $13.67 | $13.67 | $13.13 | $13.15 | $13.00 | 2,178,000 |
| 2023-06-05 | $13.59 | $13.74 | $13.53 | $13.61 | $13.45 | 1,281,350 |
| 2023-06-02 | $13.88 | $13.88 | $13.57 | $13.59 | $13.43 | 1,668,050 |
| 2023-06-01 | $13.68 | $13.90 | $13.60 | $13.74 | $13.58 | 2,471,600 |
| 2023-05-31 | $13.78 | $13.89 | $13.61 | $13.68 | $13.52 | 1,633,100 |
| 2023-05-30 | $13.71 | $13.82 | $13.53 | $13.79 | $13.63 | 2,335,400 |
| 2023-05-29 | $14.00 | $14.11 | $13.67 | $13.72 | $13.56 | 2,050,000 |
| 2023-05-26 | $13.99 | $14.15 | $13.70 | $14.01 | $13.85 | 3,095,460 |
| 2023-05-25 | $14.03 | $14.19 | $13.80 | $14.05 | $13.89 | 3,588,360 |
| 2023-05-24 | $13.56 | $14.25 | $13.54 | $14.03 | $13.87 | 4,303,800 |
| 2023-05-23 | $13.74 | $13.88 | $13.56 | $13.64 | $13.48 | 3,280,680 |
| 2023-05-22 | $13.39 | $13.82 | $13.37 | $13.72 | $13.56 | 3,461,600 |
| 2023-05-19 | $13.33 | $13.46 | $13.25 | $13.38 | $13.22 | 3,191,100 |
| 2023-05-18 | $12.92 | $13.44 | $12.89 | $13.38 | $13.22 | 6,022,240 |
| 2023-05-17 | $12.48 | $12.92 | $12.48 | $12.87 | $12.72 | 3,016,340 |
| 2023-05-16 | $12.48 | $12.60 | $12.41 | $12.53 | $12.38 | 1,856,600 |
| 2023-05-15 | $12.32 | $12.49 | $12.25 | $12.49 | $12.34 | 1,626,400 |
| 2023-05-12 | $12.45 | $12.49 | $12.26 | $12.29 | $12.15 | 1,552,580 |
| 2023-05-11 | $12.32 | $12.55 | $12.30 | $12.49 | $12.34 | 2,113,180 |
| 2023-05-10 | $12.16 | $12.37 | $12.13 | $12.32 | $12.18 | 1,656,060 |
| 2023-05-09 | $12.53 | $12.54 | $12.17 | $12.17 | $12.03 | 3,257,600 |
| 2023-05-08 | $12.60 | $12.66 | $12.46 | $12.53 | $12.38 | 2,045,560 |
| 2023-05-05 | $12.62 | $12.67 | $12.40 | $12.52 | $12.37 | 2,507,630 |
| 2023-05-04 | $12.69 | $12.80 | $12.56 | $12.66 | $12.51 | 2,927,580 |
| 2023-05-03 | $12.69 | $12.69 | $12.69 | $12.69 | $12.54 | 0 |
| 2023-05-02 | $12.69 | $12.69 | $12.69 | $12.69 | $12.54 | 0 |
| 2023-04-28 | $12.43 | $12.73 | $12.43 | $12.69 | $12.69 | 3,008,000 |
| 2023-04-27 | $12.46 | $12.62 | $12.34 | $12.43 | $12.43 | 2,972,960 |
| 2023-04-26 | $12.38 | $12.61 | $12.29 | $12.47 | $12.47 | 3,918,240 |
| 2023-04-25 | $12.45 | $12.54 | $12.18 | $12.38 | $12.38 | 5,343,680 |
| 2023-04-24 | $12.87 | $12.87 | $12.36 | $12.49 | $12.49 | 7,542,870 |
| 2023-04-21 | $14.60 | $14.60 | $12.91 | $13.04 | $13.04 | 16,008,350 |
| 2023-04-20 | $16.02 | $16.09 | $15.62 | $15.73 | $15.73 | 2,693,080 |
| 2023-04-19 | $16.07 | $16.25 | $15.93 | $16.02 | $16.02 | 1,810,500 |
| 2023-04-18 | $16.45 | $16.47 | $15.98 | $16.06 | $16.06 | 2,527,800 |
| 2023-04-17 | $16.46 | $16.78 | $16.32 | $16.47 | $16.47 | 2,630,270 |
| 2023-04-14 | $16.31 | $16.60 | $16.10 | $16.52 | $16.52 | 3,112,800 |
| 2023-04-13 | $16.66 | $16.70 | $16.17 | $16.22 | $16.22 | 4,063,900 |
| 2023-04-12 | $16.35 | $16.76 | $16.25 | $16.67 | $16.67 | 4,886,800 |
| 2023-04-11 | $16.44 | $16.46 | $16.07 | $16.33 | $16.33 | 2,827,200 |
| 2023-04-10 | $16.25 | $16.88 | $16.22 | $16.47 | $16.47 | 5,587,370 |
| 2023-04-07 | $15.81 | $16.63 | $15.81 | $16.31 | $16.31 | 5,576,600 |
| 2023-04-06 | $15.78 | $15.98 | $15.46 | $15.90 | $15.90 | 2,556,700 |
| 2023-04-05 | $15.71 | $15.71 | $15.71 | $15.71 | $15.71 | 0 |
| 2023-04-04 | $16.22 | $16.22 | $15.62 | $15.71 | $15.71 | 3,301,400 |
| 2023-04-03 | $16.11 | $16.20 | $15.89 | $16.18 | $16.18 | 2,549,600 |
| 2023-03-31 | $16.02 | $16.24 | $15.96 | $16.16 | $16.16 | 1,855,500 |
| 2023-03-30 | $16.15 | $16.17 | $15.84 | $15.96 | $15.96 | 2,020,300 |
| 2023-03-29 | $16.26 | $16.38 | $16.05 | $16.15 | $16.15 | 2,690,500 |
| 2023-03-28 | $16.42 | $16.80 | $16.20 | $16.22 | $16.22 | 3,325,170 |
| 2023-03-27 | $16.33 | $16.59 | $16.13 | $16.42 | $16.42 | 3,651,100 |
| 2023-03-24 | $15.98 | $16.48 | $15.82 | $16.46 | $16.46 | 5,174,570 |
| 2023-03-23 | $15.91 | $15.93 | $15.78 | $15.93 | $15.93 | 1,470,500 |
| 2023-03-22 | $15.67 | $15.90 | $15.66 | $15.90 | $15.90 | 1,698,070 |
| 2023-03-21 | $15.39 | $15.66 | $15.16 | $15.66 | $15.66 | 2,245,400 |
| 2023-03-20 | $15.46 | $15.47 | $15.01 | $15.32 | $15.32 | 2,099,000 |
| 2023-03-17 | $15.52 | $15.65 | $15.42 | $15.49 | $15.49 | 1,565,570 |
| 2023-03-16 | $15.75 | $15.79 | $15.30 | $15.40 | $15.40 | 2,030,270 |
| 2023-03-15 | $15.45 | $15.86 | $15.42 | $15.71 | $15.71 | 1,863,470 |
| 2023-03-14 | $15.79 | $15.86 | $15.19 | $15.45 | $15.45 | 2,714,600 |
| 2023-03-13 | $15.88 | $16.09 | $15.56 | $15.87 | $15.87 | 2,213,090 |
| 2023-03-10 | $16.02 | $16.17 | $15.86 | $16.06 | $16.06 | 2,017,500 |
| 2023-03-09 | $15.90 | $16.20 | $15.74 | $16.13 | $16.13 | 2,444,800 |
| 2023-03-08 | $15.51 | $15.82 | $15.51 | $15.78 | $15.78 | 1,506,100 |
| 2023-03-07 | $16.00 | $16.00 | $15.52 | $15.53 | $15.53 | 2,376,530 |
| 2023-03-06 | $16.08 | $16.13 | $15.84 | $15.94 | $15.94 | 1,826,000 |
| 2023-03-03 | $15.95 | $16.13 | $15.72 | $15.89 | $15.89 | 2,345,400 |
| 2023-03-02 | $16.18 | $16.24 | $15.93 | $15.94 | $15.94 | 2,495,650 |
| 2023-03-01 | $16.19 | $16.19 | $16.01 | $16.14 | $16.14 | 1,820,300 |
| 2023-02-28 | $15.94 | $16.15 | $15.89 | $16.11 | $16.11 | 2,229,090 |
| 2023-02-27 | $16.03 | $16.25 | $15.85 | $15.93 | $15.93 | 2,246,100 |
| 2023-02-24 | $16.00 | $16.12 | $15.88 | $16.08 | $16.08 | 2,247,600 |
| 2023-02-23 | $15.93 | $16.14 | $15.90 | $16.04 | $16.04 | 2,746,250 |
| 2023-02-22 | $15.82 | $16.08 | $15.74 | $16.00 | $16.00 | 2,751,030 |
| 2023-02-21 | $15.76 | $15.92 | $15.68 | $15.83 | $15.83 | 1,927,600 |
| 2023-02-20 | $15.55 | $15.79 | $15.50 | $15.76 | $15.76 | 2,090,610 |
| 2023-02-17 | $15.61 | $15.91 | $15.51 | $15.54 | $15.54 | 3,158,810 |
| 2023-02-16 | $16.13 | $16.13 | $15.50 | $15.60 | $15.60 | 4,550,990 |
| 2023-02-15 | $15.98 | $16.17 | $15.93 | $16.11 | $16.11 | 2,761,790 |
| 2023-02-14 | $16.15 | $16.15 | $15.92 | $15.98 | $15.98 | 2,473,790 |
| 2023-02-13 | $15.95 | $16.13 | $15.86 | $16.05 | $16.05 | 3,069,200 |
| 2023-02-10 | $15.84 | $16.06 | $15.77 | $15.86 | $15.86 | 2,916,200 |
| 2023-02-09 | $15.75 | $15.99 | $15.71 | $15.94 | $15.94 | 2,787,000 |
| 2023-02-08 | $15.86 | $15.98 | $15.72 | $15.77 | $15.77 | 2,774,830 |
| 2023-02-07 | $15.65 | $16.08 | $15.60 | $15.98 | $15.98 | 4,841,420 |
| 2023-02-06 | $15.59 | $15.72 | $15.53 | $15.64 | $15.64 | 2,635,100 |
| 2023-02-03 | $15.68 | $15.80 | $15.41 | $15.62 | $15.62 | 4,006,000 |
| 2023-02-02 | $15.72 | $16.01 | $15.62 | $15.71 | $15.71 | 4,647,000 |
| 2023-02-01 | $15.40 | $15.78 | $15.36 | $15.74 | $15.74 | 5,282,390 |
| 2023-01-31 | $15.32 | $15.58 | $15.31 | $15.58 | $15.58 | 3,536,400 |
| 2023-01-30 | $15.31 | $15.55 | $15.27 | $15.50 | $15.50 | 4,485,210 |
| 2023-01-20 | $15.05 | $15.20 | $14.99 | $15.18 | $15.18 | 3,780,950 |
| 2023-01-19 | $14.73 | $14.97 | $14.73 | $14.91 | $14.91 | 2,860,000 |
| 2023-01-18 | $14.88 | $14.95 | $14.69 | $14.86 | $14.86 | 2,651,670 |
| 2023-01-17 | $14.73 | $14.92 | $14.60 | $14.90 | $14.90 | 2,785,000 |
| 2023-01-16 | $14.65 | $14.81 | $14.62 | $14.70 | $14.70 | 3,273,520 |
| 2023-01-13 | $14.68 | $14.81 | $14.58 | $14.68 | $14.68 | 2,850,970 |
| 2023-01-12 | $14.47 | $14.81 | $14.31 | $14.77 | $14.77 | 5,288,300 |
| 2023-01-11 | $14.46 | $14.46 | $14.24 | $14.26 | $14.26 | 2,146,710 |
| 2023-01-10 | $14.50 | $14.55 | $14.35 | $14.45 | $14.45 | 3,095,850 |
| 2023-01-09 | $14.66 | $14.76 | $14.43 | $14.53 | $14.53 | 2,418,140 |
| 2023-01-06 | $14.48 | $14.68 | $14.43 | $14.53 | $14.53 | 2,597,800 |
| 2023-01-05 | $14.35 | $14.55 | $14.27 | $14.49 | $14.49 | 2,593,700 |
| 2023-01-04 | $14.38 | $14.45 | $14.15 | $14.35 | $14.35 | 1,896,850 |
| 2023-01-03 | $13.88 | $14.43 | $13.86 | $14.37 | $14.37 | 3,355,250 |
| 2023-01-02 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 0 |
| 2022-12-30 | $13.95 | $14.03 | $13.80 | $13.90 | $13.90 | 1,604,800 |
| 2022-12-29 | $13.97 | $14.12 | $13.87 | $13.95 | $13.95 | 978,400 |
| 2022-12-28 | $14.31 | $14.32 | $13.93 | $13.97 | $13.97 | 1,628,600 |
| 2022-12-27 | $14.42 | $14.45 | $14.19 | $14.36 | $14.36 | 1,486,950 |
| 2022-12-26 | $13.90 | $14.49 | $13.90 | $14.41 | $14.41 | 2,648,100 |
| 2022-12-23 | $13.92 | $14.05 | $13.72 | $13.95 | $13.95 | 2,024,200 |
| 2022-12-22 | $14.10 | $14.56 | $13.85 | $14.05 | $14.05 | 5,440,120 |
| 2022-12-21 | $14.25 | $14.25 | $13.85 | $14.19 | $14.19 | 2,748,340 |
| 2022-12-20 | $13.72 | $14.25 | $13.60 | $14.25 | $14.25 | 2,423,830 |
| 2022-12-19 | $14.19 | $14.19 | $13.75 | $13.80 | $13.80 | 1,693,100 |
| 2022-12-16 | $14.35 | $14.43 | $14.09 | $14.14 | $14.14 | 1,486,730 |
| 2022-12-15 | $14.08 | $14.44 | $14.08 | $14.44 | $14.44 | 1,781,350 |
| 2022-12-14 | $14.20 | $14.36 | $14.08 | $14.14 | $14.14 | 1,813,970 |
| 2022-12-13 | $14.42 | $14.49 | $14.18 | $14.20 | $14.20 | 1,768,300 |
| 2022-12-12 | $14.47 | $14.53 | $14.30 | $14.42 | $14.42 | 1,863,900 |
| 2022-12-09 | $14.55 | $14.60 | $14.36 | $14.41 | $14.41 | 2,081,700 |
| 2022-12-08 | $14.50 | $14.69 | $14.45 | $14.51 | $14.51 | 1,827,500 |
| 2022-12-07 | $14.58 | $14.68 | $14.45 | $14.63 | $14.63 | 2,272,010 |
| 2022-12-06 | $14.66 | $14.83 | $14.39 | $14.62 | $14.62 | 3,490,260 |
| 2022-12-05 | $14.78 | $14.79 | $14.50 | $14.68 | $14.68 | 3,108,100 |
| 2022-12-01 | $14.70 | $14.89 | $14.61 | $14.63 | $14.63 | 3,268,900 |
| 2022-11-30 | $14.70 | $14.76 | $14.47 | $14.59 | $14.59 | 2,386,160 |
| 2022-11-29 | $14.55 | $14.85 | $14.38 | $14.72 | $14.72 | 2,761,950 |
| 2022-11-28 | $14.50 | $14.74 | $14.28 | $14.44 | $14.44 | 3,462,750 |
| 2022-11-25 | $15.57 | $15.57 | $14.69 | $14.69 | $14.69 | 5,680,340 |
| 2022-11-24 | $15.28 | $15.99 | $15.21 | $15.64 | $15.64 | 6,144,240 |
| 2022-11-23 | $16.44 | $16.48 | $14.95 | $15.38 | $15.38 | 9,173,310 |
| 2022-11-22 | $16.50 | $16.85 | $16.20 | $16.42 | $16.42 | 7,022,000 |
| 2022-11-21 | $15.58 | $16.49 | $15.55 | $16.48 | $16.48 | 6,879,780 |
| 2022-11-18 | $15.75 | $15.99 | $15.50 | $15.61 | $15.61 | 3,953,000 |
| 2022-11-17 | $15.93 | $15.93 | $15.60 | $15.92 | $15.92 | 2,947,400 |
| 2022-11-16 | $16.26 | $16.46 | $15.94 | $15.99 | $15.99 | 4,153,390 |
| 2022-11-15 | $15.40 | $16.35 | $15.32 | $16.34 | $16.34 | 7,222,520 |
| 2022-11-14 | $15.39 | $15.69 | $15.36 | $15.52 | $15.52 | 3,388,610 |
| 2022-11-11 | $16.03 | $16.15 | $15.43 | $15.49 | $15.49 | 5,997,530 |
| 2022-11-10 | $16.00 | $16.29 | $15.66 | $15.67 | $15.67 | 4,827,600 |
| 2022-11-09 | $15.96 | $16.23 | $15.77 | $16.13 | $16.13 | 3,196,110 |
| 2022-11-08 | $16.13 | $16.13 | $15.77 | $16.00 | $16.00 | 3,439,900 |
| 2022-11-07 | $16.40 | $16.44 | $15.96 | $16.07 | $16.07 | 5,981,180 |
| 2022-11-04 | $16.40 | $16.96 | $16.21 | $16.53 | $16.53 | 6,697,700 |
| 2022-11-03 | $16.15 | $16.57 | $16.03 | $16.38 | $16.38 | 3,787,310 |
| 2022-11-02 | $16.41 | $16.62 | $16.26 | $16.37 | $16.37 | 5,259,170 |
| 2022-11-01 | $16.09 | $16.52 | $15.91 | $16.52 | $16.52 | 5,336,670 |
| 2022-10-31 | $15.96 | $16.59 | $15.66 | $16.12 | $16.12 | 6,208,170 |
| 2022-10-28 | $16.55 | $16.57 | $15.90 | $16.21 | $16.21 | 7,420,510 |
| 2022-10-27 | $16.91 | $17.39 | $16.36 | $16.53 | $16.53 | 8,353,950 |
| 2022-10-26 | $16.70 | $17.25 | $16.58 | $17.14 | $17.14 | 10,446,080 |
| 2022-10-25 | $17.20 | $17.34 | $16.45 | $17.00 | $17.00 | 14,097,710 |
| 2022-10-24 | $16.03 | $17.60 | $15.60 | $17.11 | $17.11 | 18,499,300 |
| 2022-10-21 | $14.90 | $15.25 | $14.82 | $15.20 | $15.20 | 2,013,800 |
| 2022-10-20 | $15.14 | $15.25 | $14.78 | $14.97 | $14.97 | 2,533,400 |
| 2022-10-19 | $15.14 | $15.41 | $15.05 | $15.25 | $15.25 | 2,260,270 |
| 2022-10-18 | $15.40 | $15.81 | $15.13 | $15.31 | $15.31 | 4,778,930 |
| 2022-10-17 | $14.32 | $15.25 | $14.25 | $15.24 | $15.24 | 3,436,400 |
| 2022-10-14 | $14.50 | $14.50 | $14.15 | $14.42 | $14.42 | 1,622,700 |
| 2022-10-13 | $13.78 | $14.22 | $13.63 | $14.09 | $14.09 | 2,100,900 |
| 2022-10-12 | $13.25 | $13.83 | $13.23 | $13.82 | $13.82 | 1,562,050 |
| 2022-10-11 | $13.16 | $13.39 | $13.03 | $13.35 | $13.35 | 1,551,250 |
| 2022-10-10 | $13.62 | $13.74 | $13.17 | $13.18 | $13.18 | 1,419,200 |
| 2022-09-30 | $13.91 | $13.97 | $13.60 | $13.62 | $13.62 | 1,354,430 |
| 2022-09-29 | $14.16 | $14.19 | $13.80 | $13.94 | $13.94 | 1,654,530 |
| 2022-09-28 | $14.51 | $14.61 | $14.00 | $14.04 | $14.04 | 1,707,000 |
| 2022-09-27 | $14.28 | $14.65 | $14.18 | $14.52 | $14.52 | 2,002,600 |
| 2022-09-26 | $14.22 | $14.50 | $14.01 | $14.27 | $14.27 | 2,028,690 |
| 2022-09-23 | $14.74 | $14.80 | $14.18 | $14.20 | $14.20 | 1,622,930 |
| 2022-09-22 | $14.52 | $14.89 | $14.46 | $14.74 | $14.74 | 1,451,800 |
| 2022-09-21 | $14.49 | $14.69 | $14.27 | $14.67 | $14.67 | 2,266,600 |
| 2022-09-20 | $14.31 | $14.66 | $14.31 | $14.55 | $14.55 | 1,684,270 |
| 2022-09-19 | $14.45 | $14.72 | $14.06 | $14.27 | $14.27 | 2,003,740 |
| 2022-09-16 | $14.84 | $14.90 | $14.28 | $14.28 | $14.28 | 2,210,000 |
| 2022-09-15 | $15.29 | $15.36 | $14.63 | $14.86 | $14.86 | 1,992,400 |
| 2022-09-14 | $15.30 | $15.40 | $15.06 | $15.25 | $15.25 | 1,762,300 |
| 2022-09-13 | $15.41 | $15.64 | $15.29 | $15.47 | $15.47 | 1,885,460 |
| 2022-09-12 | $15.41 | $15.41 | $15.41 | $15.41 | $15.41 | 0 |
| 2022-09-09 | $15.67 | $15.77 | $15.22 | $15.41 | $15.41 | 1,851,300 |
| 2022-09-08 | $16.12 | $16.21 | $15.62 | $15.64 | $15.64 | 2,471,900 |
| 2022-09-07 | $15.46 | $16.49 | $15.32 | $16.05 | $16.05 | 5,010,200 |
| 2022-09-06 | $15.10 | $15.60 | $14.98 | $15.48 | $15.48 | 2,935,000 |
| 2022-09-05 | $14.99 | $15.20 | $14.83 | $15.11 | $15.11 | 2,081,500 |
| 2022-09-02 | $14.79 | $14.98 | $14.62 | $14.95 | $14.95 | 2,005,200 |
| 2022-09-01 | $14.67 | $14.95 | $14.59 | $14.64 | $14.64 | 2,012,440 |
| 2022-08-31 | $15.64 | $15.68 | $14.58 | $14.66 | $14.66 | 4,912,850 |
| 2022-08-30 | $16.02 | $16.23 | $15.70 | $15.78 | $15.78 | 3,138,750 |
| 2022-08-29 | $16.05 | $16.39 | $15.98 | $16.09 | $16.09 | 3,320,800 |
| 2022-08-26 | $16.55 | $17.07 | $16.32 | $16.44 | $16.44 | 3,361,500 |
| 2022-08-25 | $16.99 | $17.20 | $16.26 | $16.55 | $16.55 | 2,690,900 |
| 2022-08-24 | $17.96 | $17.96 | $16.91 | $16.99 | $16.99 | 3,268,600 |
| 2022-08-23 | $17.27 | $18.00 | $17.25 | $17.99 | $17.99 | 2,961,900 |
| 2022-08-22 | $17.48 | $17.49 | $17.03 | $17.27 | $17.27 | 2,622,200 |
| 2022-08-19 | $18.45 | $18.45 | $17.42 | $17.46 | $17.46 | 4,333,630 |
| 2022-08-18 | $17.64 | $18.41 | $17.64 | $18.38 | $18.38 | 4,859,400 |
| 2022-08-17 | $17.80 | $18.09 | $17.63 | $17.79 | $17.79 | 2,635,900 |
| 2022-08-16 | $17.65 | $17.92 | $17.40 | $17.78 | $17.78 | 2,964,100 |
| 2022-08-15 | $17.35 | $17.77 | $17.02 | $17.65 | $17.65 | 2,937,900 |
| 2022-08-12 | $17.42 | $17.99 | $17.29 | $17.45 | $17.45 | 4,363,130 |
| 2022-08-11 | $17.72 | $17.72 | $17.26 | $17.33 | $17.33 | 3,121,330 |
| 2022-08-10 | $17.01 | $17.56 | $16.78 | $17.56 | $17.56 | 3,601,300 |
| 2022-08-09 | $16.98 | $17.34 | $16.90 | $16.93 | $16.93 | 2,849,700 |
| 2022-08-08 | $16.66 | $17.04 | $16.36 | $16.92 | $16.92 | 2,832,670 |
| 2022-08-05 | $17.18 | $17.45 | $16.63 | $16.85 | $16.85 | 3,781,830 |
| 2022-08-04 | $17.01 | $17.26 | $16.60 | $17.24 | $17.24 | 3,562,010 |
| 2022-08-03 | $17.49 | $17.78 | $16.58 | $16.80 | $16.80 | 4,030,800 |
| 2022-08-02 | $17.55 | $17.77 | $16.90 | $17.30 | $17.30 | 4,877,610 |
| 2022-08-01 | $17.80 | $18.03 | $17.53 | $17.87 | $17.87 | 4,101,740 |
| 2022-07-29 | $17.78 | $18.07 | $17.52 | $17.78 | $17.78 | 4,176,770 |
| 2022-07-28 | $17.46 | $17.85 | $17.37 | $17.70 | $17.70 | 4,422,110 |
| 2022-07-27 | $16.85 | $17.70 | $16.68 | $17.49 | $17.49 | 4,341,400 |
| 2022-07-26 | $16.70 | $16.93 | $16.31 | $16.82 | $16.82 | 2,806,600 |
| 2022-07-25 | $16.96 | $17.32 | $16.66 | $16.83 | $16.83 | 3,897,100 |
| 2022-07-22 | $16.71 | $17.21 | $16.57 | $17.01 | $17.01 | 4,454,600 |
| 2022-07-21 | $16.65 | $16.88 | $16.53 | $16.65 | $16.65 | 3,939,000 |
| 2022-07-20 | $16.26 | $16.98 | $16.18 | $16.71 | $16.71 | 5,479,590 |
| 2022-07-19 | $16.33 | $16.48 | $16.13 | $16.32 | $16.32 | 4,385,290 |
| 2022-07-18 | $16.31 | $16.56 | $15.81 | $16.39 | $16.39 | 8,075,630 |
| 2022-07-15 | $15.67 | $15.83 | $15.20 | $15.32 | $15.32 | 2,172,300 |
| 2022-07-14 | $15.60 | $15.83 | $15.40 | $15.79 | $15.69 | 2,180,100 |
| 2022-07-13 | $15.17 | $15.58 | $15.03 | $15.57 | $15.47 | 1,985,900 |
| 2022-07-12 | $15.49 | $15.49 | $15.01 | $15.10 | $15.00 | 1,943,800 |
| 2022-07-11 | $15.60 | $15.73 | $15.30 | $15.50 | $15.40 | 2,087,370 |
| 2022-07-08 | $15.81 | $15.95 | $15.56 | $15.68 | $15.58 | 2,298,800 |
| 2022-07-07 | $15.36 | $15.83 | $15.18 | $15.75 | $15.65 | 3,791,450 |
| 2022-07-06 | $15.12 | $15.45 | $14.74 | $15.28 | $15.18 | 2,893,240 |
| 2022-07-05 | $15.40 | $15.60 | $14.78 | $15.05 | $14.95 | 3,077,140 |
| 2022-07-04 | $15.58 | $15.60 | $15.25 | $15.30 | $15.20 | 2,439,400 |
| 2022-07-01 | $15.50 | $15.83 | $15.34 | $15.57 | $15.47 | 2,558,600 |
| 2022-06-30 | $15.48 | $15.80 | $15.32 | $15.37 | $15.27 | 2,763,300 |
| 2022-06-29 | $16.09 | $16.12 | $15.40 | $15.46 | $15.36 | 4,166,500 |
| 2022-06-28 | $15.63 | $16.30 | $15.50 | $16.15 | $16.05 | 6,535,330 |
| 2022-06-27 | $15.50 | $15.92 | $15.49 | $15.63 | $15.53 | 5,094,230 |
| 2022-06-24 | $15.62 | $15.70 | $15.32 | $15.53 | $15.43 | 3,345,600 |
| 2022-06-23 | $15.29 | $15.59 | $15.02 | $15.57 | $15.47 | 4,640,700 |
| 2022-06-22 | $15.19 | $15.48 | $14.94 | $15.35 | $15.25 | 4,301,000 |
| 2022-06-21 | $14.88 | $15.63 | $14.75 | $15.18 | $15.08 | 5,171,200 |
| 2022-06-20 | $14.67 | $14.88 | $14.52 | $14.82 | $14.72 | 1,928,700 |
| 2022-06-17 | $14.63 | $14.73 | $14.35 | $14.58 | $14.49 | 1,696,310 |
| 2022-06-16 | $14.41 | $14.84 | $14.39 | $14.68 | $14.58 | 1,944,170 |
| 2022-06-15 | $14.70 | $14.88 | $14.40 | $14.40 | $14.31 | 2,237,000 |
| 2022-06-14 | $15.00 | $15.00 | $14.26 | $14.68 | $14.58 | 2,246,800 |
| 2022-06-13 | $14.82 | $15.10 | $14.65 | $14.98 | $14.88 | 1,944,600 |
| 2022-06-10 | $14.32 | $14.99 | $14.25 | $14.86 | $14.76 | 2,324,500 |
| 2022-06-09 | $14.70 | $14.89 | $14.25 | $14.32 | $14.23 | 1,625,200 |
| 2022-06-08 | $14.92 | $15.08 | $14.41 | $14.76 | $14.66 | 2,127,500 |
| 2022-06-07 | $15.15 | $15.31 | $14.84 | $14.91 | $14.81 | 2,325,900 |
| 2022-06-06 | $15.15 | $15.32 | $14.92 | $15.24 | $15.14 | 3,506,800 |
| 2022-06-02 | $14.67 | $15.36 | $14.66 | $15.15 | $15.05 | 4,583,990 |
| 2022-06-01 | $14.57 | $14.97 | $14.52 | $14.73 | $14.63 | 1,925,500 |
| 2022-05-31 | $14.76 | $14.87 | $14.55 | $14.71 | $14.61 | 2,539,300 |
| 2022-05-30 | $14.27 | $15.00 | $13.96 | $14.76 | $14.66 | 5,318,640 |
| 2022-05-27 | $14.10 | $14.30 | $14.00 | $14.15 | $14.06 | 1,527,900 |
| 2022-05-26 | $14.29 | $14.29 | $13.83 | $14.09 | $14.00 | 1,833,600 |
| 2022-05-25 | $13.52 | $14.30 | $13.52 | $14.22 | $14.13 | 2,894,100 |
| 2022-05-24 | $14.45 | $14.72 | $13.63 | $13.66 | $13.57 | 3,256,400 |
| 2022-05-23 | $14.82 | $14.82 | $14.43 | $14.46 | $14.37 | 2,952,800 |
| 2022-05-20 | $14.70 | $15.08 | $14.40 | $14.80 | $14.70 | 4,901,400 |
| 2022-05-19 | $14.08 | $14.88 | $14.06 | $14.62 | $14.53 | 3,880,720 |
| 2022-05-18 | $14.35 | $14.64 | $14.25 | $14.29 | $14.20 | 2,257,000 |
| 2022-05-17 | $14.55 | $14.64 | $14.01 | $14.41 | $14.32 | 2,816,500 |
| 2022-05-16 | $14.40 | $14.69 | $14.20 | $14.64 | $14.55 | 2,665,740 |
| 2022-05-13 | $14.70 | $14.82 | $14.29 | $14.33 | $14.24 | 2,444,300 |
| 2022-05-12 | $14.40 | $14.83 | $14.37 | $14.69 | $14.59 | 3,050,840 |
| 2022-05-11 | $14.82 | $15.03 | $14.62 | $14.62 | $14.53 | 4,644,800 |
| 2022-05-10 | $14.20 | $15.12 | $14.08 | $15.07 | $14.97 | 6,028,310 |
| 2022-05-09 | $14.22 | $14.66 | $14.08 | $14.49 | $14.40 | 3,549,690 |
| 2022-05-06 | $13.99 | $14.60 | $13.87 | $14.22 | $14.13 | 3,824,890 |
| 2022-05-05 | $14.30 | $14.75 | $13.91 | $14.45 | $14.36 | 5,334,410 |
| 2022-05-04 | $14.59 | $14.59 | $14.59 | $14.59 | $14.50 | 0 |
| 2022-05-03 | $14.59 | $14.59 | $14.59 | $14.59 | $14.50 | 0 |
| 2022-04-29 | $14.18 | $14.90 | $14.00 | $14.59 | $14.50 | 7,132,400 |
| 2022-04-28 | $13.70 | $14.76 | $13.48 | $14.50 | $14.41 | 7,929,390 |
| 2022-04-27 | $13.09 | $13.85 | $12.60 | $13.85 | $13.76 | 5,041,600 |
| 2022-04-26 | $13.05 | $13.99 | $13.05 | $13.65 | $13.56 | 6,585,200 |
| 2022-04-25 | $12.45 | $14.45 | $12.45 | $13.27 | $13.18 | 8,189,130 |
| 2022-04-22 | $12.08 | $12.40 | $11.95 | $12.23 | $12.15 | 1,421,500 |
| 2022-04-21 | $12.82 | $12.89 | $12.08 | $12.12 | $12.04 | 1,560,800 |
| 2022-04-20 | $12.63 | $13.13 | $12.63 | $12.87 | $12.79 | 1,293,800 |
| 2022-04-19 | $12.56 | $13.25 | $12.50 | $12.83 | $12.75 | 1,932,200 |
| 2022-04-18 | $12.60 | $12.72 | $12.31 | $12.51 | $12.43 | 1,462,500 |
| 2022-04-15 | $12.95 | $13.15 | $12.44 | $12.80 | $12.72 | 2,949,940 |
| 2022-04-14 | $13.57 | $13.81 | $13.19 | $13.28 | $13.19 | 2,461,040 |
| 2022-04-13 | $13.16 | $13.84 | $12.53 | $13.41 | $13.32 | 3,712,500 |
| 2022-04-12 | $12.84 | $13.42 | $12.62 | $13.19 | $13.10 | 2,060,300 |
| 2022-04-11 | $13.14 | $13.19 | $12.66 | $12.79 | $12.71 | 907,100 |
| 2022-04-08 | $13.19 | $13.34 | $13.03 | $13.23 | $13.14 | 749,400 |
| 2022-04-07 | $13.64 | $13.65 | $13.20 | $13.20 | $13.11 | 919,700 |
| 2022-04-06 | $13.47 | $13.71 | $13.38 | $13.64 | $13.55 | 679,200 |
| 2022-04-05 | $13.51 | $13.51 | $13.51 | $13.51 | $13.42 | 0 |
| 2022-04-04 | $13.51 | $13.51 | $13.51 | $13.51 | $13.42 | 0 |
| 2022-04-01 | $13.55 | $13.58 | $13.35 | $13.51 | $13.42 | 735,600 |
| 2022-03-31 | $13.32 | $13.63 | $13.32 | $13.56 | $13.47 | 914,370 |
| 2022-03-30 | $13.33 | $13.53 | $13.30 | $13.43 | $13.34 | 792,000 |
| 2022-03-29 | $13.58 | $13.77 | $13.26 | $13.33 | $13.24 | 872,400 |
| 2022-03-28 | $13.58 | $13.79 | $13.35 | $13.65 | $13.56 | 702,800 |
| 2022-03-25 | $13.57 | $13.95 | $13.52 | $13.66 | $13.57 | 872,330 |
| 2022-03-24 | $13.80 | $13.80 | $13.44 | $13.66 | $13.57 | 697,290 |
| 2022-03-23 | $13.87 | $13.91 | $13.70 | $13.80 | $13.71 | 588,990 |
| 2022-03-22 | $13.75 | $13.92 | $13.60 | $13.87 | $13.78 | 750,100 |
| 2022-03-21 | $13.71 | $13.89 | $13.61 | $13.78 | $13.69 | 838,000 |
| 2022-03-18 | $13.60 | $13.76 | $13.40 | $13.71 | $13.62 | 761,340 |
| 2022-03-17 | $13.45 | $13.74 | $13.45 | $13.45 | $13.36 | 820,100 |
| 2022-03-16 | $13.35 | $13.39 | $12.95 | $13.35 | $13.26 | 925,200 |
| 2022-03-15 | $13.56 | $13.67 | $13.01 | $13.02 | $12.94 | 1,005,900 |
| 2022-03-14 | $14.00 | $14.06 | $13.67 | $13.68 | $13.59 | 729,390 |
| 2022-03-11 | $13.98 | $14.21 | $13.55 | $14.13 | $14.04 | 857,000 |
| 2022-03-10 | $14.00 | $14.27 | $13.94 | $14.00 | $13.91 | 998,490 |
| 2022-03-09 | $14.10 | $14.30 | $13.33 | $13.87 | $13.78 | 1,217,400 |
| 2022-03-08 | $14.57 | $14.67 | $14.10 | $14.11 | $14.02 | 1,210,100 |
| 2022-03-07 | $15.03 | $15.20 | $14.45 | $14.52 | $14.43 | 1,451,600 |
| 2022-03-04 | $14.98 | $15.33 | $14.98 | $15.03 | $14.93 | 1,013,400 |
| 2022-03-03 | $15.22 | $15.35 | $15.00 | $15.10 | $15.00 | 878,600 |
| 2022-03-02 | $15.20 | $15.33 | $15.02 | $15.27 | $15.17 | 747,900 |
| 2022-03-01 | $15.45 | $15.45 | $15.12 | $15.21 | $15.11 | 1,090,400 |
| 2022-02-28 | $15.39 | $15.39 | $14.95 | $15.12 | $15.02 | 1,359,400 |
| 2022-02-25 | $15.10 | $15.53 | $15.07 | $15.49 | $15.39 | 1,662,510 |
| 2022-02-24 | $15.20 | $15.67 | $14.88 | $15.06 | $14.96 | 1,885,090 |
| 2022-02-23 | $15.54 | $15.54 | $15.20 | $15.27 | $15.17 | 972,700 |
| 2022-02-22 | $15.22 | $15.42 | $15.02 | $15.21 | $15.11 | 1,156,500 |
| 2022-02-21 | $15.08 | $15.51 | $15.06 | $15.28 | $15.18 | 1,401,300 |
| 2022-02-18 | $14.92 | $15.04 | $14.76 | $14.97 | $14.87 | 944,500 |
| 2022-02-17 | $15.08 | $15.36 | $14.93 | $14.96 | $14.86 | 1,388,800 |
| 2022-02-16 | $14.62 | $15.44 | $14.61 | $15.18 | $15.08 | 2,065,900 |
| 2022-02-15 | $14.61 | $14.88 | $14.39 | $14.60 | $14.51 | 544,300 |
| 2022-02-14 | $14.30 | $14.87 | $14.22 | $14.61 | $14.52 | 922,900 |
| 2022-02-11 | $14.75 | $14.75 | $14.28 | $14.34 | $14.25 | 714,400 |
| 2022-02-10 | $14.98 | $14.98 | $14.70 | $14.75 | $14.65 | 751,900 |
| 2022-02-09 | $14.89 | $15.20 | $14.76 | $14.97 | $14.87 | 865,300 |
| 2022-02-08 | $14.72 | $14.91 | $14.61 | $14.87 | $14.77 | 885,000 |
| 2022-02-07 | $14.69 | $15.32 | $14.65 | $14.67 | $14.57 | 765,700 |
| 2022-02-04 | $14.63 | $14.63 | $14.63 | $14.63 | $14.54 | 0 |
| 2022-02-03 | $14.63 | $14.63 | $14.63 | $14.63 | $14.54 | 0 |
| 2022-02-02 | $14.63 | $14.63 | $14.63 | $14.63 | $14.54 | 0 |
| 2022-02-01 | $14.63 | $14.63 | $14.63 | $14.63 | $14.54 | 0 |
| 2022-01-28 | $14.08 | $14.83 | $14.08 | $14.63 | $14.54 | 1,702,100 |
| 2022-01-27 | $14.37 | $14.46 | $13.82 | $13.84 | $13.75 | 1,535,200 |
| 2022-01-26 | $14.46 | $14.60 | $14.37 | $14.47 | $14.38 | 937,900 |
| 2022-01-25 | $15.05 | $15.20 | $14.22 | $14.38 | $14.29 | 1,670,200 |
| 2022-01-24 | $15.31 | $15.47 | $15.07 | $15.19 | $15.09 | 841,900 |
| 2022-01-21 | $15.43 | $15.73 | $15.22 | $15.34 | $15.24 | 1,441,790 |
| 2022-01-20 | $16.12 | $16.12 | $15.30 | $15.60 | $15.50 | 2,441,590 |
| 2022-01-19 | $15.81 | $16.17 | $15.69 | $16.03 | $15.93 | 1,561,200 |
| 2022-01-18 | $16.30 | $16.30 | $15.85 | $15.91 | $15.81 | 1,821,490 |
| 2022-01-17 | $15.96 | $16.26 | $15.86 | $16.25 | $16.14 | 2,008,280 |
| 2022-01-14 | $16.20 | $16.20 | $15.80 | $15.81 | $15.71 | 1,589,500 |
| 2022-01-13 | $16.20 | $16.26 | $16.07 | $16.15 | $16.05 | 1,844,630 |
| 2022-01-12 | $16.01 | $16.28 | $16.01 | $16.21 | $16.10 | 1,973,160 |
| 2022-01-11 | $15.98 | $16.23 | $15.95 | $16.01 | $15.91 | 1,801,200 |
| 2022-01-10 | $15.75 | $16.05 | $15.65 | $15.98 | $15.88 | 1,368,700 |
| 2022-01-07 | $16.10 | $16.29 | $15.74 | $15.75 | $15.65 | 1,805,570 |
| 2022-01-06 | $15.79 | $16.27 | $15.51 | $16.17 | $16.07 | 2,375,500 |
| 2022-01-05 | $16.10 | $16.10 | $15.60 | $15.83 | $15.73 | 1,747,800 |
| 2022-01-04 | $15.77 | $16.18 | $15.71 | $16.11 | $16.01 | 2,534,100 |
| 2022-01-03 | $15.73 | $15.73 | $15.73 | $15.73 | $15.63 | 0 |
| 2021-12-31 | $15.90 | $15.94 | $15.72 | $15.73 | $15.63 | 1,379,300 |
| 2021-12-30 | $15.73 | $16.00 | $15.73 | $15.84 | $15.74 | 1,412,970 |
| 2021-12-29 | $15.77 | $15.92 | $15.48 | $15.80 | $15.70 | 1,195,290 |
| 2021-12-28 | $15.45 | $16.05 | $15.40 | $15.80 | $15.70 | 1,774,690 |
| 2021-12-27 | $15.35 | $15.50 | $15.21 | $15.45 | $15.35 | 948,800 |
| 2021-12-24 | $15.73 | $15.87 | $15.27 | $15.30 | $15.20 | 1,833,900 |
| 2021-12-23 | $16.00 | $16.03 | $15.71 | $15.76 | $15.66 | 1,484,300 |
| 2021-12-22 | $15.99 | $16.06 | $15.83 | $15.92 | $15.82 | 1,155,900 |
| 2021-12-21 | $15.76 | $15.97 | $15.74 | $15.96 | $15.86 | 1,346,890 |
| 2021-12-20 | $16.05 | $16.05 | $15.70 | $15.78 | $15.68 | 2,132,370 |
| 2021-12-17 | $16.28 | $16.28 | $15.99 | $16.00 | $15.90 | 2,044,520 |
| 2021-12-16 | $16.15 | $16.50 | $16.11 | $16.38 | $16.27 | 2,357,450 |
| 2021-12-15 | $16.18 | $16.45 | $16.11 | $16.14 | $16.04 | 1,587,400 |
| 2021-12-14 | $16.06 | $16.37 | $16.02 | $16.25 | $16.14 | 1,663,600 |
| 2021-12-13 | $16.02 | $16.27 | $16.02 | $16.13 | $16.03 | 1,295,000 |
| 2021-12-10 | $16.12 | $16.34 | $16.01 | $16.13 | $16.03 | 1,692,690 |
| 2021-12-09 | $15.85 | $16.15 | $15.85 | $16.03 | $15.93 | 1,640,500 |
| 2021-12-08 | $15.77 | $15.97 | $15.70 | $15.90 | $15.80 | 1,357,200 |
| 2021-12-07 | $16.11 | $16.13 | $15.52 | $15.76 | $15.66 | 2,245,500 |
| 2021-12-06 | $16.65 | $16.71 | $15.92 | $15.98 | $15.88 | 3,347,960 |
| 2021-12-03 | $16.68 | $16.68 | $16.68 | $16.68 | $16.57 | 2,275,270 |
| 2021-12-02 | $16.86 | $16.86 | $16.86 | $16.86 | $16.75 | 2,752,900 |
| 2021-12-01 | $16.66 | $17.16 | $16.66 | $17.16 | $17.05 | 3,762,300 |
| 2021-11-30 | $16.67 | $17.17 | $16.65 | $16.75 | $16.64 | 2,973,800 |
| 2021-11-29 | $16.38 | $16.90 | $16.30 | $16.65 | $16.54 | 2,094,410 |
| 2021-11-26 | $16.88 | $17.11 | $16.55 | $16.72 | $16.61 | 2,829,600 |
| 2021-11-25 | $17.05 | $17.26 | $16.97 | $17.00 | $16.89 | 2,361,500 |
| 2021-11-24 | $17.05 | $17.26 | $16.80 | $17.08 | $16.97 | 3,094,350 |
| 2021-11-23 | $17.11 | $17.50 | $16.95 | $17.11 | $17.00 | 3,326,900 |
| 2021-11-22 | $17.39 | $17.45 | $16.88 | $17.17 | $17.06 | 3,296,500 |
| 2021-11-19 | $16.79 | $17.35 | $16.69 | $17.33 | $17.22 | 3,918,300 |
| 2021-11-18 | $17.02 | $17.55 | $16.79 | $16.82 | $16.71 | 5,045,900 |
| 2021-11-17 | $16.16 | $17.06 | $16.14 | $17.02 | $16.91 | 5,589,150 |
| 2021-11-16 | $16.76 | $16.76 | $16.06 | $16.09 | $15.99 | 3,725,500 |
| 2021-11-15 | $16.70 | $16.92 | $16.59 | $16.76 | $16.65 | 2,859,950 |
| 2021-11-12 | $16.52 | $16.78 | $16.27 | $16.65 | $16.54 | 3,301,200 |
| 2021-11-11 | $16.32 | $16.90 | $16.29 | $16.52 | $16.41 | 3,787,000 |
| 2021-11-10 | $16.18 | $16.65 | $16.10 | $16.44 | $16.33 | 3,716,600 |
| 2021-11-09 | $16.28 | $16.56 | $16.01 | $16.25 | $16.14 | 4,394,300 |
| 2021-11-08 | $17.05 | $17.13 | $15.75 | $16.48 | $16.37 | 7,179,000 |
| 2021-11-05 | $18.13 | $18.13 | $18.13 | $18.13 | $18.01 | 4,852,400 |
| 2021-11-04 | $18.01 | $18.43 | $17.87 | $18.13 | $18.01 | 4,667,300 |
| 2021-11-03 | $17.87 | $18.43 | $17.30 | $18.02 | $17.90 | 5,391,500 |
| 2021-11-02 | $19.00 | $19.00 | $17.81 | $17.84 | $17.72 | 6,774,600 |
| 2021-11-01 | $18.60 | $19.00 | $18.24 | $19.00 | $18.88 | 5,793,190 |
| 2021-10-29 | $18.19 | $18.80 | $17.60 | $18.74 | $18.62 | 6,210,990 |
| 2021-10-28 | $18.79 | $18.79 | $17.96 | $18.40 | $18.28 | 5,703,340 |
| 2021-10-27 | $18.78 | $19.11 | $18.32 | $18.90 | $18.78 | 6,842,340 |
| 2021-10-26 | $18.20 | $19.44 | $18.08 | $18.97 | $18.85 | 10,408,800 |
| 2021-10-25 | $18.24 | $18.54 | $17.72 | $18.48 | $18.36 | 7,260,540 |
| 2021-10-22 | $17.80 | $19.19 | $17.62 | $18.67 | $18.55 | 11,333,000 |
| 2021-10-21 | $18.05 | $18.05 | $17.46 | $17.70 | $17.59 | 4,988,900 |
| 2021-10-20 | $18.45 | $18.45 | $17.82 | $18.20 | $18.08 | 5,317,560 |
| 2021-10-19 | $18.12 | $18.79 | $17.91 | $18.50 | $18.38 | 8,118,500 |
| 2021-10-18 | $17.78 | $18.68 | $17.40 | $18.50 | $18.38 | 9,272,800 |
| 2021-10-15 | $18.33 | $18.58 | $17.56 | $17.68 | $17.57 | 9,902,000 |
| 2021-10-14 | $17.20 | $19.45 | $17.05 | $18.81 | $18.69 | 15,436,000 |
| 2021-10-13 | $16.85 | $18.16 | $16.50 | $17.49 | $17.38 | 5,820,360 |
| 2021-10-12 | $17.16 | $17.31 | $16.32 | $16.87 | $16.76 | 4,656,300 |
| 2021-10-11 | $17.88 | $18.08 | $17.04 | $17.30 | $17.19 | 4,940,860 |
| 2021-10-08 | $18.24 | $18.25 | $17.18 | $18.09 | $17.97 | 7,213,200 |
| 2021-10-07 | $17.63 | $17.63 | $17.63 | $17.63 | $17.52 | 0 |
| 2021-10-06 | $17.63 | $17.63 | $17.63 | $17.63 | $17.52 | 0 |
| 2021-09-30 | $18.33 | $18.45 | $17.40 | $17.63 | $17.52 | 7,084,100 |
| 2021-09-29 | $17.50 | $18.45 | $17.31 | $17.92 | $17.80 | 9,858,930 |
| 2021-09-28 | $16.30 | $19.10 | $16.01 | $18.11 | $17.99 | 13,778,740 |
| 2021-09-27 | $17.26 | $17.26 | $15.71 | $16.21 | $16.10 | 5,069,260 |
| 2021-09-24 | $17.51 | $17.65 | $16.80 | $16.86 | $16.75 | 6,545,080 |
| 2021-09-23 | $16.41 | $19.19 | $16.38 | $17.77 | $17.65 | 11,146,380 |
| 2021-09-22 | $16.85 | $16.90 | $16.13 | $16.40 | $16.29 | 4,553,580 |
| 2021-09-21 | $17.19 | $17.19 | $17.19 | $17.19 | $17.08 | 0 |
| 2021-09-20 | $17.19 | $17.19 | $17.19 | $17.19 | $17.08 | 0 |
| 2021-09-17 | $17.23 | $17.31 | $16.89 | $17.19 | $17.08 | 4,938,040 |
| 2021-09-16 | $16.80 | $17.89 | $16.73 | $17.46 | $17.35 | 8,492,600 |
| 2021-09-15 | $16.41 | $17.37 | $16.21 | $17.20 | $17.09 | 8,743,100 |
| 2021-09-14 | $16.13 | $16.95 | $15.82 | $16.40 | $16.29 | 4,572,740 |
| 2021-09-13 | $15.84 | $16.22 | $15.72 | $16.20 | $16.09 | 2,486,610 |
| 2021-09-10 | $16.03 | $16.03 | $15.67 | $15.82 | $15.72 | 1,889,500 |
| 2021-09-09 | $16.34 | $16.46 | $15.81 | $15.99 | $15.89 | 2,338,500 |
| 2021-09-08 | $16.51 | $16.66 | $16.26 | $16.30 | $16.19 | 2,192,680 |
| 2021-09-07 | $17.00 | $17.38 | $16.49 | $16.52 | $16.41 | 3,233,600 |
| 2021-09-06 | $16.59 | $16.84 | $16.26 | $16.84 | $16.73 | 2,993,420 |
| 2021-09-03 | $16.16 | $16.68 | $16.13 | $16.59 | $16.48 | 3,830,770 |
| 2021-09-02 | $16.12 | $16.39 | $16.00 | $16.12 | $16.02 | 2,122,100 |
| 2021-09-01 | $16.30 | $16.60 | $15.70 | $16.28 | $16.17 | 4,042,280 |
| 2021-08-31 | $17.49 | $17.49 | $16.17 | $16.36 | $16.25 | 6,919,980 |
| 2021-08-30 | $16.78 | $17.58 | $16.70 | $17.56 | $17.45 | 6,223,980 |
| 2021-08-27 | $17.05 | $17.89 | $16.84 | $16.99 | $16.88 | 5,550,840 |
| 2021-08-26 | $17.27 | $17.45 | $16.93 | $17.22 | $17.11 | 4,157,300 |
| 2021-08-25 | $17.28 | $17.82 | $17.03 | $17.27 | $17.16 | 4,496,990 |
| 2021-08-24 | $17.79 | $18.30 | $17.50 | $17.53 | $17.42 | 7,745,540 |
| 2021-08-23 | $15.75 | $18.50 | $15.75 | $18.18 | $18.06 | 12,640,170 |
| 2021-08-20 | $15.18 | $15.68 | $15.01 | $15.58 | $15.48 | 1,786,900 |
| 2021-08-19 | $15.31 | $15.47 | $15.11 | $15.36 | $15.26 | 1,200,400 |
| 2021-08-18 | $15.15 | $15.42 | $15.12 | $15.40 | $15.30 | 1,376,640 |
| 2021-08-17 | $15.92 | $15.93 | $15.09 | $15.15 | $15.05 | 2,286,880 |
| 2021-08-16 | $16.18 | $16.24 | $15.78 | $15.91 | $15.81 | 1,670,000 |
| 2021-08-13 | $15.84 | $16.30 | $15.70 | $16.08 | $15.98 | 2,470,300 |
| 2021-08-12 | $16.30 | $16.31 | $15.82 | $15.89 | $15.79 | 3,580,500 |
| 2021-08-11 | $16.51 | $16.90 | $16.32 | $16.54 | $16.43 | 2,557,290 |
| 2021-08-10 | $16.08 | $16.83 | $16.00 | $16.66 | $16.55 | 4,067,910 |
| 2021-08-09 | $15.95 | $16.78 | $15.95 | $16.23 | $16.12 | 2,503,500 |
| 2021-08-06 | $16.22 | $16.33 | $15.82 | $16.03 | $15.93 | 2,474,990 |
| 2021-08-05 | $16.41 | $16.78 | $16.00 | $16.30 | $16.19 | 4,277,800 |
| 2021-08-04 | $15.83 | $17.27 | $15.80 | $16.65 | $16.54 | 7,708,830 |
| 2021-08-03 | $16.29 | $16.38 | $15.58 | $15.81 | $15.71 | 4,561,900 |
| 2021-08-02 | $15.48 | $16.40 | $15.31 | $16.37 | $16.26 | 5,819,640 |
| 2021-07-30 | $15.38 | $15.69 | $15.17 | $15.57 | $15.47 | 3,166,100 |
| 2021-07-29 | $14.67 | $15.40 | $14.51 | $15.40 | $15.30 | 2,795,600 |
| 2021-07-28 | $15.13 | $15.16 | $14.00 | $14.51 | $14.42 | 2,159,600 |
| 2021-07-27 | $14.97 | $15.40 | $14.97 | $15.05 | $14.95 | 2,237,500 |
| 2021-07-26 | $14.97 | $15.19 | $14.76 | $14.90 | $14.80 | 1,067,200 |
| 2021-07-23 | $15.13 | $15.24 | $14.91 | $15.03 | $14.93 | 1,564,200 |
| 2021-07-22 | $14.87 | $15.15 | $14.75 | $15.13 | $15.03 | 1,701,200 |
| 2021-07-21 | $14.68 | $14.89 | $14.68 | $14.87 | $14.77 | 1,156,560 |
| 2021-07-20 | $14.56 | $14.73 | $14.49 | $14.63 | $14.54 | 683,860 |
| 2021-07-19 | $14.80 | $14.80 | $14.39 | $14.72 | $14.62 | 924,740 |
| 2021-07-16 | $14.69 | $14.77 | $14.58 | $14.76 | $14.66 | 1,018,400 |
| 2021-07-15 | $15.00 | $15.05 | $14.45 | $14.65 | $14.55 | 1,318,240 |
| 2021-07-14 | $15.42 | $15.42 | $14.93 | $15.00 | $14.90 | 1,521,600 |
| 2021-07-13 | $15.15 | $15.47 | $15.06 | $15.35 | $15.25 | 1,925,160 |
| 2021-07-12 | $15.14 | $15.27 | $14.98 | $15.15 | $15.05 | 1,320,380 |
| 2021-07-09 | $14.90 | $15.17 | $14.86 | $15.14 | $15.04 | 1,425,090 |
| 2021-07-08 | $15.00 | $15.05 | $14.76 | $14.95 | $14.85 | 1,169,150 |
| 2021-07-07 | $14.93 | $15.25 | $14.85 | $14.99 | $14.89 | 1,393,100 |
| 2021-07-06 | $15.04 | $15.08 | $14.81 | $15.04 | $14.94 | 1,363,040 |
| 2021-07-05 | $14.74 | $15.08 | $14.70 | $15.04 | $14.94 | 2,050,050 |
| 2021-07-02 | $14.47 | $14.76 | $14.40 | $14.70 | $14.60 | 1,277,180 |
| 2021-07-01 | $14.59 | $14.59 | $14.39 | $14.47 | $14.38 | 753,300 |
| 2021-06-30 | $14.44 | $14.65 | $14.41 | $14.62 | $14.41 | 820,700 |
| 2021-06-29 | $14.41 | $14.63 | $14.37 | $14.37 | $14.16 | 559,400 |
| 2021-06-28 | $14.45 | $14.55 | $14.35 | $14.41 | $14.20 | 594,200 |
| 2021-06-25 | $14.52 | $14.66 | $14.46 | $14.46 | $14.25 | 814,000 |
| 2021-06-24 | $14.80 | $14.80 | $14.52 | $14.66 | $14.45 | 807,200 |
| 2021-06-23 | $14.79 | $14.93 | $14.68 | $14.73 | $14.51 | 791,100 |
| 2021-06-22 | $14.75 | $14.96 | $14.69 | $14.86 | $14.64 | 1,048,600 |
| 2021-06-21 | $14.77 | $14.84 | $14.66 | $14.79 | $14.57 | 933,100 |
| 2021-06-18 | $14.70 | $14.78 | $14.46 | $14.73 | $14.51 | 977,200 |
| 2021-06-17 | $14.82 | $14.87 | $14.35 | $14.73 | $14.51 | 1,591,100 |
| 2021-06-16 | $15.00 | $15.05 | $14.65 | $14.98 | $14.76 | 1,879,130 |
| 2021-06-15 | $14.67 | $15.11 | $14.60 | $15.07 | $14.85 | 2,674,200 |
| 2021-06-14 | $14.77 | $14.77 | $14.77 | $14.77 | $14.55 | 0 |
| 2021-06-11 | $14.58 | $14.96 | $14.43 | $14.77 | $14.55 | 1,947,810 |
| 2021-06-10 | $14.40 | $14.70 | $14.39 | $14.60 | $14.39 | 978,410 |
| 2021-06-09 | $14.41 | $14.60 | $14.39 | $14.46 | $14.25 | 648,100 |
| 2021-06-08 | $14.30 | $14.54 | $14.22 | $14.44 | $14.23 | 617,500 |
| 2021-06-07 | $14.31 | $14.41 | $14.23 | $14.31 | $14.10 | 456,200 |
| 2021-06-04 | $14.16 | $14.34 | $14.16 | $14.31 | $14.10 | 513,200 |
| 2021-06-03 | $14.51 | $14.52 | $14.25 | $14.27 | $14.06 | 649,600 |
| 2021-06-02 | $14.33 | $14.66 | $14.14 | $14.44 | $14.23 | 906,960 |
| 2021-06-01 | $14.23 | $14.33 | $14.10 | $14.30 | $14.09 | 483,900 |
| 2021-05-31 | $14.11 | $14.23 | $14.10 | $14.17 | $13.96 | 486,860 |
| 2021-05-28 | $14.30 | $14.39 | $14.12 | $14.16 | $13.95 | 778,000 |
| 2021-05-27 | $14.12 | $14.35 | $14.09 | $14.30 | $14.09 | 922,100 |
| 2021-05-26 | $14.08 | $14.15 | $14.01 | $14.13 | $13.92 | 740,400 |
| 2021-05-25 | $13.92 | $14.08 | $13.92 | $14.08 | $13.87 | 821,000 |
| 2021-05-24 | $13.80 | $13.96 | $13.76 | $13.92 | $13.72 | 348,300 |
| 2021-05-21 | $13.88 | $14.00 | $13.82 | $13.88 | $13.68 | 507,900 |
| 2021-05-20 | $13.81 | $14.05 | $13.63 | $13.88 | $13.68 | 971,800 |
| 2021-05-19 | $13.90 | $13.90 | $13.66 | $13.76 | $13.56 | 670,000 |
| 2021-05-18 | $13.66 | $13.93 | $13.55 | $13.90 | $13.70 | 668,400 |
| 2021-05-17 | $13.95 | $13.95 | $13.68 | $13.69 | $13.49 | 659,800 |
| 2021-05-14 | $13.63 | $13.92 | $13.57 | $13.89 | $13.69 | 728,300 |
| 2021-05-13 | $13.76 | $13.91 | $13.53 | $13.58 | $13.38 | 1,082,800 |
| 2021-05-12 | $14.03 | $14.09 | $13.83 | $13.96 | $13.76 | 679,710 |
| 2021-05-11 | $14.05 | $14.33 | $14.00 | $14.09 | $13.88 | 661,960 |
| 2021-05-10 | $14.29 | $14.43 | $13.85 | $14.15 | $13.94 | 455,600 |
| 2021-05-07 | $14.58 | $14.58 | $14.06 | $14.15 | $13.94 | 946,200 |
| 2021-05-06 | $14.41 | $14.79 | $14.37 | $14.57 | $14.36 | 573,200 |
| 2021-05-05 | $14.42 | $14.42 | $14.42 | $14.42 | $14.21 | 0 |
| 2021-05-04 | $14.42 | $14.42 | $14.42 | $14.42 | $14.21 | 0 |
| 2021-04-30 | $14.31 | $14.64 | $14.13 | $14.42 | $14.21 | 830,800 |
| 2021-04-29 | $14.17 | $14.49 | $14.06 | $14.36 | $14.15 | 679,200 |
| 2021-04-28 | $14.26 | $14.56 | $14.19 | $14.21 | $14.00 | 868,000 |
| 2021-04-27 | $14.44 | $14.52 | $14.02 | $14.40 | $14.19 | 1,097,600 |
| 2021-04-26 | $14.60 | $14.77 | $14.31 | $14.31 | $14.10 | 1,100,790 |
| 2021-04-23 | $15.09 | $15.15 | $14.60 | $14.69 | $14.47 | 1,604,700 |
| 2021-04-22 | $15.28 | $15.72 | $15.25 | $15.30 | $15.08 | 1,144,200 |
| 2021-04-21 | $15.12 | $15.55 | $14.93 | $15.26 | $15.04 | 1,217,400 |
| 2021-04-20 | $15.33 | $15.60 | $15.04 | $15.13 | $14.91 | 1,466,700 |
| 2021-04-19 | $15.36 | $15.59 | $15.30 | $15.37 | $15.14 | 1,019,000 |
| 2021-04-16 | $15.15 | $15.48 | $15.02 | $15.35 | $15.13 | 736,300 |
| 2021-04-15 | $15.30 | $15.37 | $14.99 | $15.12 | $14.90 | 661,800 |
| 2021-04-14 | $14.64 | $15.36 | $14.55 | $15.32 | $15.10 | 1,182,500 |
| 2021-04-13 | $15.11 | $15.11 | $14.58 | $14.60 | $14.39 | 1,040,700 |
| 2021-04-12 | $15.55 | $15.64 | $15.07 | $15.10 | $14.88 | 1,180,100 |
| 2021-04-09 | $15.56 | $15.82 | $15.43 | $15.58 | $15.35 | 634,840 |
| 2021-04-08 | $15.80 | $16.04 | $15.54 | $15.56 | $15.33 | 1,296,500 |
| 2021-04-07 | $15.70 | $15.88 | $15.60 | $15.81 | $15.58 | 1,008,200 |
| 2021-04-06 | $15.48 | $15.91 | $15.45 | $15.78 | $15.55 | 842,400 |
| 2021-04-05 | $15.64 | $15.64 | $15.64 | $15.64 | $15.41 | 0 |
| 2021-04-02 | $15.46 | $15.88 | $15.25 | $15.64 | $15.41 | 1,386,300 |
| 2021-04-01 | $15.60 | $15.75 | $15.32 | $15.51 | $15.28 | 959,200 |
| 2021-03-31 | $15.18 | $15.79 | $15.10 | $15.58 | $15.35 | 1,639,300 |
| 2021-03-30 | $15.62 | $15.73 | $15.15 | $15.17 | $14.95 | 1,436,000 |
| 2021-03-29 | $15.83 | $16.14 | $15.52 | $15.70 | $15.47 | 1,473,100 |
| 2021-03-26 | $15.33 | $15.75 | $15.13 | $15.70 | $15.47 | 1,483,100 |
| 2021-03-25 | $15.69 | $15.95 | $15.12 | $15.19 | $14.97 | 2,351,300 |
| 2021-03-24 | $16.80 | $16.80 | $15.37 | $15.72 | $15.49 | 3,729,800 |
| 2021-03-23 | $16.08 | $16.68 | $15.94 | $16.58 | $16.34 | 3,166,100 |
| 2021-03-22 | $15.93 | $16.27 | $15.82 | $16.22 | $15.98 | 1,540,100 |
| 2021-03-19 | $15.88 | $16.25 | $15.81 | $15.95 | $15.72 | 1,539,200 |
| 2021-03-18 | $15.91 | $16.23 | $15.82 | $15.95 | $15.72 | 1,290,430 |
| 2021-03-17 | $16.22 | $16.41 | $15.92 | $16.04 | $15.80 | 1,881,040 |
| 2021-03-16 | $15.35 | $16.49 | $15.35 | $16.30 | $16.06 | 2,829,440 |
| 2021-03-15 | $15.63 | $15.91 | $15.32 | $15.49 | $15.26 | 1,053,600 |
| 2021-03-12 | $16.07 | $16.17 | $15.72 | $15.79 | $15.56 | 1,801,940 |
| 2021-03-11 | $15.11 | $16.18 | $14.85 | $16.14 | $15.90 | 3,120,900 |
| 2021-03-10 | $15.45 | $15.65 | $14.96 | $15.04 | $14.82 | 1,288,700 |
| 2021-03-09 | $15.55 | $15.87 | $14.80 | $15.30 | $15.08 | 1,869,900 |
| 2021-03-08 | $15.81 | $16.09 | $15.46 | $15.70 | $15.47 | 1,615,000 |
| 2021-03-05 | $16.11 | $16.34 | $15.83 | $15.91 | $15.68 | 1,769,400 |
| 2021-03-04 | $16.12 | $16.53 | $15.98 | $16.10 | $15.86 | 2,181,700 |
| 2021-03-03 | $16.14 | $16.28 | $15.90 | $16.12 | $15.88 | 1,977,200 |
| 2021-03-02 | $15.70 | $16.15 | $15.53 | $16.14 | $15.90 | 2,674,600 |
| 2021-03-01 | $15.23 | $15.86 | $15.03 | $15.77 | $15.54 | 2,913,600 |
| 2021-02-26 | $14.40 | $15.07 | $14.40 | $15.00 | $14.78 | 1,734,700 |
| 2021-02-25 | $15.15 | $15.23 | $14.60 | $14.62 | $14.41 | 1,321,780 |
| 2021-02-24 | $15.05 | $15.27 | $14.83 | $15.06 | $14.84 | 1,386,000 |
| 2021-02-23 | $14.86 | $15.15 | $14.60 | $15.03 | $14.81 | 2,041,900 |
| 2021-02-22 | $14.78 | $15.19 | $14.53 | $14.84 | $14.62 | 2,067,300 |
| 2021-02-19 | $14.06 | $14.58 | $14.01 | $14.53 | $14.32 | 1,136,990 |
| 2021-02-18 | $13.60 | $14.24 | $13.60 | $14.03 | $13.82 | 1,576,000 |
| 2021-02-17 | $13.45 | $13.45 | $13.45 | $13.45 | $13.25 | 0 |
| 2021-02-16 | $13.45 | $13.45 | $13.45 | $13.45 | $13.25 | 0 |
| 2021-02-15 | $13.45 | $13.45 | $13.45 | $13.45 | $13.25 | 0 |
| 2021-02-12 | $13.45 | $13.45 | $13.45 | $13.45 | $13.25 | 0 |
| 2021-02-11 | $13.45 | $13.45 | $13.45 | $13.45 | $13.25 | 0 |
| 2021-02-10 | $13.32 | $13.65 | $13.32 | $13.45 | $13.25 | 1,244,500 |
| 2021-02-09 | $13.27 | $13.57 | $13.10 | $13.50 | $13.30 | 1,225,800 |
| 2021-02-08 | $13.86 | $13.86 | $13.15 | $13.20 | $13.01 | 1,890,200 |
| 2021-02-05 | $14.57 | $14.70 | $13.81 | $13.86 | $13.66 | 1,997,700 |
| 2021-02-04 | $14.30 | $14.60 | $13.63 | $14.09 | $13.88 | 1,691,900 |
| 2021-02-03 | $15.18 | $15.28 | $14.41 | $14.41 | $14.20 | 1,992,600 |
| 2021-02-02 | $15.17 | $15.46 | $15.00 | $15.18 | $14.96 | 1,936,700 |
| 2021-02-01 | $14.81 | $15.42 | $14.78 | $15.30 | $15.08 | 2,625,600 |
| 2021-01-29 | $14.99 | $15.06 | $14.54 | $14.96 | $14.74 | 2,439,200 |
| 2021-01-28 | $14.73 | $15.32 | $14.40 | $14.85 | $14.63 | 3,375,350 |
| 2021-01-27 | $13.92 | $15.25 | $13.86 | $14.72 | $14.50 | 3,467,710 |
| 2021-01-26 | $13.85 | $14.70 | $13.75 | $13.92 | $13.72 | 1,418,500 |
| 2021-01-25 | $14.25 | $14.54 | $13.77 | $13.99 | $13.78 | 1,992,200 |
| 2021-01-22 | $14.73 | $14.73 | $14.20 | $14.20 | $13.99 | 1,465,800 |
| 2021-01-21 | $14.47 | $14.85 | $14.45 | $14.64 | $14.43 | 1,477,620 |
| 2021-01-20 | $14.65 | $14.87 | $14.43 | $14.58 | $14.37 | 1,371,800 |
| 2021-01-19 | $14.21 | $14.80 | $14.21 | $14.65 | $14.44 | 1,891,820 |
| 2021-01-18 | $14.20 | $14.70 | $14.05 | $14.30 | $14.09 | 1,691,700 |
| 2021-01-15 | $13.61 | $14.38 | $13.44 | $14.25 | $14.04 | 2,515,900 |
| 2021-01-14 | $13.25 | $13.69 | $13.25 | $13.55 | $13.35 | 1,573,000 |
| 2021-01-13 | $13.93 | $13.99 | $13.28 | $13.30 | $13.11 | 1,585,500 |
| 2021-01-12 | $13.98 | $14.40 | $13.75 | $13.89 | $13.69 | 1,492,700 |
| 2021-01-11 | $14.60 | $14.74 | $13.76 | $13.84 | $13.64 | 2,149,600 |
| 2021-01-08 | $14.61 | $15.04 | $14.25 | $14.61 | $14.40 | 1,719,860 |
| 2021-01-07 | $15.89 | $15.89 | $14.68 | $14.76 | $14.54 | 2,586,400 |
| 2021-01-06 | $16.53 | $16.67 | $15.67 | $15.83 | $15.60 | 2,233,900 |
| 2021-01-05 | $16.87 | $16.87 | $16.43 | $16.72 | $16.47 | 1,411,100 |
| 2021-01-04 | $16.68 | $16.88 | $16.56 | $16.79 | $16.54 | 1,189,000 |
| 2021-01-01 | $16.58 | $16.58 | $16.58 | $16.58 | $16.34 | 0 |
| 2020-12-31 | $16.39 | $16.78 | $16.31 | $16.58 | $16.34 | 974,800 |
| 2020-12-30 | $16.52 | $16.62 | $16.31 | $16.38 | $16.14 | 1,008,800 |
| 2020-12-29 | $16.65 | $16.87 | $16.45 | $16.52 | $16.28 | 1,148,800 |
| 2020-12-28 | $16.94 | $17.15 | $16.55 | $16.55 | $16.31 | 1,322,300 |
| 2020-12-25 | $16.78 | $17.25 | $16.46 | $16.88 | $16.63 | 1,296,200 |
| 2020-12-24 | $17.06 | $17.25 | $16.57 | $16.58 | $16.34 | 1,923,800 |
| 2020-12-23 | $17.02 | $17.33 | $16.92 | $17.06 | $16.81 | 1,191,800 |
| 2020-12-22 | $17.85 | $17.85 | $17.08 | $17.10 | $16.85 | 1,716,600 |
| 2020-12-21 | $17.63 | $17.92 | $17.36 | $17.85 | $17.59 | 1,137,920 |
| 2020-12-18 | $17.76 | $17.98 | $17.45 | $17.61 | $17.35 | 1,274,000 |
| 2020-12-17 | $17.66 | $17.90 | $17.06 | $17.75 | $17.49 | 1,814,200 |
| 2020-12-16 | $18.45 | $18.45 | $17.60 | $17.66 | $17.40 | 1,677,000 |
| 2020-12-15 | $18.37 | $18.46 | $18.15 | $18.39 | $18.12 | 986,200 |
| 2020-12-14 | $18.28 | $18.59 | $18.06 | $18.37 | $18.10 | 1,203,600 |
| 2020-12-11 | $19.44 | $19.57 | $18.01 | $18.28 | $18.01 | 3,098,000 |
| 2020-12-10 | $20.00 | $20.03 | $19.42 | $19.43 | $19.15 | 1,988,300 |
| 2020-12-09 | $20.46 | $21.13 | $19.82 | $19.96 | $19.67 | 3,128,500 |
| 2020-12-08 | $20.69 | $20.73 | $20.20 | $20.45 | $20.15 | 1,633,340 |
| 2020-12-07 | $20.43 | $20.87 | $20.10 | $20.74 | $20.44 | 2,248,000 |
| 2020-12-04 | $20.40 | $20.66 | $20.10 | $20.22 | $19.92 | 2,392,240 |
| 2020-12-03 | $20.11 | $21.49 | $20.11 | $20.56 | $20.26 | 4,284,340 |
| 2020-12-02 | $19.70 | $20.18 | $19.51 | $20.17 | $19.87 | 2,056,700 |
| 2020-12-01 | $19.31 | $19.76 | $19.16 | $19.68 | $19.39 | 1,553,300 |
| 2020-11-30 | $19.12 | $19.48 | $19.01 | $19.37 | $19.09 | 1,105,840 |
| 2020-11-27 | $19.75 | $19.87 | $19.01 | $19.30 | $19.02 | 2,037,300 |
| 2020-11-26 | $19.95 | $20.11 | $19.47 | $19.80 | $19.51 | 1,909,200 |
| 2020-11-25 | $20.23 | $20.60 | $19.94 | $19.96 | $19.67 | 1,744,840 |
| 2020-11-24 | $20.90 | $20.90 | $20.18 | $20.23 | $19.93 | 2,484,800 |
| 2020-11-23 | $20.80 | $21.20 | $20.60 | $20.94 | $20.63 | 2,886,040 |
| 2020-11-20 | $20.66 | $20.74 | $20.42 | $20.50 | $20.20 | 1,797,900 |
| 2020-11-19 | $20.26 | $20.86 | $20.06 | $20.77 | $20.47 | 2,342,540 |
| 2020-11-18 | $19.94 | $20.66 | $19.94 | $20.45 | $20.15 | 2,629,900 |
| 2020-11-17 | $20.40 | $20.51 | $19.67 | $19.90 | $19.61 | 2,882,700 |
| 2020-11-16 | $20.85 | $21.05 | $20.35 | $20.47 | $20.17 | 2,424,300 |
| 2020-11-13 | $20.69 | $21.22 | $20.66 | $20.85 | $20.54 | 2,151,100 |
| 2020-11-12 | $21.11 | $21.11 | $20.47 | $20.85 | $20.54 | 2,270,700 |
| 2020-11-11 | $21.48 | $21.84 | $20.72 | $20.80 | $20.50 | 3,312,000 |
| 2020-11-10 | $22.37 | $22.45 | $21.38 | $21.41 | $21.10 | 5,560,900 |
| 2020-11-09 | $22.02 | $22.70 | $21.80 | $22.50 | $22.17 | 7,108,290 |
| 2020-11-06 | $23.46 | $23.49 | $21.78 | $22.02 | $21.70 | 10,380,400 |
| 2020-11-05 | $23.99 | $23.99 | $22.80 | $23.68 | $23.33 | 14,376,580 |
| 2020-11-04 | $23.40 | $26.99 | $23.40 | $24.95 | $24.58 | 16,005,700 |
| 2020-11-03 | $25.08 | $27.19 | $22.80 | $23.69 | $23.34 | 14,248,990 |
| 2020-11-02 | $22.70 | $23.95 | $22.05 | $23.61 | $23.26 | 11,698,530 |
| 2020-10-30 | $23.18 | $24.44 | $22.00 | $22.70 | $22.37 | 14,805,120 |
| 2020-10-29 | $21.31 | $23.68 | $21.15 | $22.88 | $22.54 | 14,181,910 |
| 2020-10-28 | $23.00 | $23.00 | $20.15 | $22.10 | $21.78 | 11,207,280 |
| 2020-10-27 | $21.16 | $22.78 | $21.00 | $22.52 | $22.19 | 10,655,890 |
| 2020-10-26 | $21.80 | $22.30 | $21.00 | $21.38 | $21.07 | 8,831,790 |
| 2020-10-23 | $22.70 | $23.17 | $21.47 | $21.60 | $21.28 | 12,863,830 |
| 2020-10-22 | $21.32 | $25.42 | $21.22 | $23.56 | $23.21 | 17,294,990 |
| 2020-10-21 | $20.31 | $21.88 | $20.06 | $21.18 | $20.87 | 10,594,200 |
| 2020-10-20 | $20.20 | $20.58 | $19.67 | $20.30 | $20.00 | 4,321,600 |
| 2020-10-19 | $20.19 | $20.56 | $19.81 | $20.32 | $20.02 | 3,460,330 |
| 2020-10-16 | $19.98 | $20.13 | $19.63 | $20.06 | $19.77 | 2,880,900 |
| 2020-10-15 | $19.26 | $20.67 | $19.18 | $20.03 | $19.74 | 5,716,400 |
| 2020-10-14 | $19.28 | $19.35 | $19.02 | $19.15 | $18.87 | 1,332,130 |
| 2020-10-13 | $19.29 | $19.43 | $19.05 | $19.29 | $19.01 | 1,305,000 |
| 2020-10-12 | $18.67 | $19.29 | $18.60 | $19.29 | $19.01 | 1,606,400 |
| 2020-10-09 | $18.12 | $18.64 | $18.12 | $18.60 | $18.33 | 1,191,660 |
| 2020-10-08 | $17.93 | $17.93 | $17.93 | $17.93 | $17.67 | 0 |
| 2020-10-07 | $17.93 | $17.93 | $17.93 | $17.93 | $17.67 | 0 |
| 2020-10-06 | $17.93 | $17.93 | $17.93 | $17.93 | $17.67 | 0 |
| 2020-10-05 | $17.93 | $17.93 | $17.93 | $17.93 | $17.67 | 0 |
| 2020-10-02 | $17.93 | $17.93 | $17.93 | $17.93 | $17.67 | 0 |
| 2020-10-01 | $17.93 | $17.93 | $17.93 | $17.93 | $17.67 | 0 |
| 2020-09-30 | $18.02 | $18.23 | $17.81 | $17.93 | $17.67 | 953,300 |
| 2020-09-29 | $18.01 | $18.28 | $17.84 | $18.06 | $17.80 | 945,000 |
| 2020-09-28 | $18.67 | $18.85 | $17.93 | $17.93 | $17.67 | 1,552,510 |
| 2020-09-25 | $18.98 | $19.04 | $18.53 | $18.63 | $18.36 | 1,021,360 |
| 2020-09-24 | $19.21 | $19.47 | $18.70 | $18.70 | $18.43 | 1,561,860 |
| 2020-09-23 | $19.03 | $19.58 | $18.99 | $19.46 | $19.17 | 1,687,040 |
| 2020-09-22 | $19.37 | $19.53 | $18.82 | $18.97 | $18.69 | 1,971,200 |
| 2020-09-21 | $20.13 | $20.13 | $19.55 | $19.58 | $19.29 | 2,212,240 |
| 2020-09-18 | $20.24 | $20.31 | $19.94 | $20.02 | $19.73 | 3,222,800 |
| 2020-09-17 | $19.75 | $20.65 | $19.75 | $20.48 | $20.18 | 4,759,410 |
| 2020-09-16 | $20.36 | $20.50 | $19.55 | $20.01 | $19.72 | 4,296,100 |
| 2020-09-15 | $19.79 | $20.65 | $19.38 | $20.27 | $19.97 | 4,783,430 |
| 2020-09-14 | $19.17 | $20.05 | $19.08 | $19.69 | $19.40 | 4,250,960 |
| 2020-09-11 | $18.29 | $19.19 | $18.19 | $19.14 | $18.86 | 3,165,380 |
| 2020-09-10 | $20.78 | $20.88 | $18.30 | $18.45 | $18.18 | 6,381,070 |
| 2020-09-09 | $20.65 | $22.50 | $20.30 | $20.78 | $20.48 | 7,832,330 |
| 2020-09-08 | $21.39 | $21.56 | $20.65 | $21.01 | $20.70 | 4,984,620 |
| 2020-09-07 | $20.40 | $21.47 | $20.20 | $21.08 | $20.77 | 6,692,480 |
| 2020-09-04 | $19.81 | $20.85 | $19.71 | $20.50 | $20.20 | 4,883,680 |
| 2020-09-03 | $20.31 | $20.86 | $19.94 | $20.19 | $19.89 | 4,822,310 |
| 2020-09-02 | $20.01 | $21.35 | $19.65 | $20.62 | $20.32 | 9,261,350 |
| 2020-09-01 | $19.02 | $19.98 | $18.90 | $19.84 | $19.55 | 3,950,810 |
| 2020-08-31 | $19.75 | $19.75 | $19.22 | $19.24 | $18.96 | 3,072,690 |
| 2020-08-28 | $19.52 | $19.75 | $19.19 | $19.67 | $19.38 | 3,594,110 |
| 2020-08-27 | $19.19 | $20.25 | $18.85 | $19.72 | $19.43 | 6,241,070 |
| 2020-08-26 | $19.46 | $19.88 | $18.79 | $19.01 | $18.73 | 4,073,270 |
| 2020-08-25 | $19.16 | $19.75 | $18.94 | $19.57 | $19.28 | 4,940,820 |
| 2020-08-24 | $19.28 | $19.32 | $18.79 | $19.17 | $18.89 | 2,136,100 |
| 2020-08-21 | $19.00 | $19.20 | $18.83 | $19.15 | $18.87 | 2,026,410 |
| 2020-08-20 | $18.52 | $19.19 | $18.31 | $18.96 | $18.68 | 2,426,010 |
| 2020-08-19 | $18.62 | $18.97 | $18.62 | $18.71 | $18.44 | 1,974,260 |
| 2020-08-18 | $18.49 | $18.76 | $18.45 | $18.73 | $18.46 | 1,716,070 |
| 2020-08-17 | $18.39 | $18.62 | $18.39 | $18.50 | $18.23 | 1,594,400 |
| 2020-08-14 | $18.38 | $18.47 | $17.96 | $18.39 | $18.12 | 1,170,500 |
| 2020-08-13 | $18.40 | $18.66 | $18.30 | $18.39 | $18.12 | 1,103,100 |
| 2020-08-12 | $18.51 | $18.51 | $18.19 | $18.40 | $18.13 | 1,284,500 |
| 2020-08-11 | $18.51 | $18.85 | $18.42 | $18.53 | $18.26 | 2,357,770 |
| 2020-08-10 | $18.34 | $18.62 | $18.23 | $18.51 | $18.24 | 1,728,810 |
| 2020-08-07 | $18.79 | $18.79 | $18.16 | $18.30 | $18.03 | 2,540,420 |
| 2020-08-06 | $18.91 | $18.96 | $18.61 | $18.83 | $18.55 | 1,981,480 |
| 2020-08-05 | $18.77 | $18.99 | $18.61 | $18.95 | $18.67 | 2,228,970 |
| 2020-08-04 | $19.42 | $19.43 | $18.78 | $18.79 | $18.51 | 3,705,900 |
| 2020-08-03 | $19.10 | $19.43 | $19.03 | $19.40 | $19.12 | 4,687,200 |
| 2020-07-31 | $18.97 | $19.50 | $18.80 | $19.31 | $19.03 | 2,777,350 |
| 2020-07-30 | $19.09 | $19.36 | $18.90 | $18.94 | $18.66 | 2,166,400 |
| 2020-07-29 | $18.42 | $19.07 | $18.35 | $19.07 | $18.79 | 1,849,420 |
| 2020-07-28 | $18.72 | $18.90 | $18.42 | $18.55 | $18.28 | 1,239,970 |
| 2020-07-27 | $18.47 | $18.74 | $18.22 | $18.61 | $18.34 | 1,691,880 |
| 2020-07-24 | $19.35 | $19.89 | $18.54 | $18.54 | $18.27 | 3,577,500 |
| 2020-07-23 | $18.95 | $19.58 | $18.55 | $19.43 | $19.15 | 3,529,970 |
| 2020-07-22 | $19.20 | $19.48 | $19.01 | $19.06 | $18.78 | 2,218,720 |
| 2020-07-21 | $18.96 | $19.46 | $18.84 | $19.37 | $19.09 | 3,110,950 |
| 2020-07-20 | $18.30 | $19.24 | $18.29 | $19.03 | $18.75 | 2,299,650 |
| 2020-07-17 | $18.15 | $18.36 | $17.90 | $18.22 | $17.95 | 1,811,510 |
| 2020-07-16 | $18.69 | $18.94 | $18.02 | $18.03 | $17.77 | 2,416,100 |
| 2020-07-15 | $19.32 | $19.47 | $18.68 | $18.70 | $18.43 | 2,475,620 |
| 2020-07-14 | $19.26 | $19.75 | $18.80 | $19.27 | $18.99 | 3,243,490 |
| 2020-07-13 | $18.73 | $19.27 | $18.63 | $19.21 | $18.93 | 2,411,700 |
| 2020-07-10 | $19.00 | $19.18 | $18.68 | $18.75 | $18.48 | 2,536,860 |
| 2020-07-09 | $18.70 | $19.17 | $18.60 | $19.07 | $18.79 | 3,005,070 |
| 2020-07-08 | $18.52 | $18.82 | $18.34 | $18.72 | $18.45 | 2,554,830 |
| 2020-07-07 | $18.46 | $18.87 | $18.24 | $18.55 | $18.28 | 3,329,670 |
| 2020-07-06 | $17.96 | $18.46 | $17.96 | $18.43 | $18.16 | 2,763,300 |
| 2020-07-03 | $17.88 | $18.02 | $17.77 | $17.94 | $17.68 | 1,732,220 |
| 2020-07-02 | $17.66 | $18.00 | $17.62 | $17.97 | $17.71 | 1,906,900 |
| 2020-07-01 | $17.54 | $17.70 | $17.35 | $17.68 | $17.42 | 1,153,340 |
| 2020-06-30 | $17.39 | $17.72 | $17.30 | $17.51 | $17.25 | 1,285,840 |
| 2020-06-29 | $17.36 | $17.36 | $17.16 | $17.29 | $17.04 | 732,310 |
| 2020-06-26 | $17.36 | $17.36 | $17.36 | $17.36 | $17.11 | 0 |
| 2020-06-25 | $17.36 | $17.36 | $17.36 | $17.36 | $17.11 | 0 |
| 2020-06-24 | $17.50 | $17.55 | $17.31 | $17.36 | $17.11 | 773,240 |
| 2020-06-23 | $17.73 | $17.73 | $17.43 | $17.44 | $17.18 | 1,191,530 |
| 2020-06-22 | $17.70 | $17.88 | $17.65 | $17.67 | $17.41 | 1,361,700 |
| 2020-06-19 | $17.52 | $17.88 | $17.48 | $17.78 | $17.52 | 1,521,940 |
| 2020-06-18 | $17.65 | $17.68 | $17.48 | $17.48 | $17.22 | 847,600 |
| 2020-06-17 | $17.72 | $17.74 | $17.46 | $17.66 | $17.30 | 1,135,100 |
| 2020-06-16 | $17.52 | $17.78 | $17.46 | $17.72 | $17.36 | 1,435,000 |
| 2020-06-15 | $17.28 | $17.67 | $17.21 | $17.38 | $17.03 | 1,395,290 |
| 2020-06-12 | $17.09 | $17.31 | $16.75 | $17.26 | $16.91 | 944,340 |
| 2020-06-11 | $17.39 | $17.49 | $17.25 | $17.34 | $16.99 | 1,155,010 |
| 2020-06-10 | $17.40 | $17.40 | $17.20 | $17.34 | $16.99 | 1,054,600 |
| 2020-06-09 | $17.38 | $17.41 | $17.28 | $17.41 | $17.06 | 988,760 |
| 2020-06-08 | $17.45 | $17.57 | $17.32 | $17.37 | $17.02 | 765,800 |
| 2020-06-05 | $17.50 | $17.55 | $17.28 | $17.38 | $17.03 | 1,013,040 |
| 2020-06-04 | $17.66 | $17.66 | $17.45 | $17.48 | $17.13 | 902,700 |
| 2020-06-03 | $17.54 | $17.72 | $17.51 | $17.64 | $17.28 | 1,125,740 |
| 2020-06-02 | $17.55 | $17.62 | $17.35 | $17.54 | $17.18 | 1,333,870 |
| 2020-06-01 | $17.10 | $17.48 | $17.01 | $17.46 | $17.11 | 1,511,930 |
| 2020-05-29 | $16.86 | $17.13 | $16.85 | $16.97 | $16.63 | 1,089,770 |
| 2020-05-28 | $17.37 | $17.44 | $16.79 | $16.99 | $16.65 | 1,703,230 |
| 2020-05-27 | $17.68 | $17.68 | $17.20 | $17.24 | $16.89 | 1,394,680 |
| 2020-05-26 | $17.50 | $17.73 | $17.47 | $17.66 | $17.30 | 1,041,310 |
| 2020-05-25 | $17.21 | $17.63 | $17.21 | $17.49 | $17.14 | 1,031,900 |
| 2020-05-22 | $17.92 | $17.92 | $17.23 | $17.35 | $17.00 | 1,664,800 |
| 2020-05-21 | $18.67 | $18.74 | $17.88 | $17.90 | $17.54 | 2,115,600 |
| 2020-05-20 | $18.35 | $18.77 | $18.15 | $18.66 | $18.28 | 2,411,390 |
| 2020-05-19 | $18.22 | $18.38 | $18.13 | $18.37 | $18.00 | 1,521,900 |
| 2020-05-18 | $18.59 | $18.66 | $18.04 | $18.16 | $17.79 | 1,773,800 |
| 2020-05-15 | $18.51 | $18.77 | $18.40 | $18.55 | $18.17 | 2,156,430 |
| 2020-05-14 | $19.20 | $19.36 | $18.46 | $18.53 | $18.15 | 3,403,760 |
| 2020-05-13 | $19.20 | $19.43 | $19.04 | $19.11 | $18.72 | 2,285,680 |
| 2020-05-12 | $19.50 | $19.50 | $19.10 | $19.30 | $18.91 | 2,821,400 |
| 2020-05-11 | $19.11 | $19.68 | $18.90 | $19.56 | $19.16 | 5,315,520 |
| 2020-05-08 | $18.52 | $19.28 | $18.49 | $19.23 | $18.84 | 4,974,950 |
| 2020-05-07 | $18.68 | $18.77 | $18.39 | $18.51 | $18.13 | 2,532,210 |
| 2020-05-06 | $18.74 | $18.93 | $18.25 | $18.79 | $18.41 | 2,803,220 |
| 2020-05-05 | $18.81 | $18.81 | $18.81 | $18.81 | $18.43 | 0 |
| 2020-05-04 | $18.81 | $18.81 | $18.81 | $18.81 | $18.43 | 0 |
| 2020-05-01 | $18.81 | $18.81 | $18.81 | $18.81 | $18.43 | 0 |
| 2020-04-30 | $18.54 | $19.07 | $18.21 | $18.81 | $18.43 | 3,872,100 |
| 2020-04-29 | $18.50 | $18.76 | $18.15 | $18.39 | $18.02 | 4,445,490 |
| 2020-04-28 | $18.17 | $19.40 | $17.90 | $18.86 | $18.48 | 6,761,810 |
| 2020-04-27 | $18.19 | $18.50 | $17.83 | $18.16 | $17.79 | 3,096,470 |
| 2020-04-24 | $17.72 | $18.30 | $17.60 | $18.25 | $17.88 | 3,861,910 |
| 2020-04-23 | $17.50 | $18.15 | $17.50 | $17.81 | $17.45 | 2,899,460 |
| 2020-04-22 | $17.08 | $17.42 | $16.91 | $17.42 | $17.07 | 1,288,880 |
| 2020-04-21 | $17.51 | $17.69 | $17.01 | $17.17 | $16.82 | 1,769,710 |
| 2020-04-20 | $17.46 | $17.73 | $17.41 | $17.61 | $17.25 | 1,142,600 |
| 2020-04-17 | $17.58 | $17.75 | $17.45 | $17.45 | $17.10 | 1,453,340 |
| 2020-04-16 | $17.76 | $17.83 | $17.52 | $17.58 | $17.22 | 1,749,270 |
| 2020-04-15 | $18.28 | $18.41 | $17.70 | $17.77 | $17.41 | 2,251,300 |
| 2020-04-14 | $18.32 | $18.37 | $18.08 | $18.30 | $17.93 | 2,328,250 |
| 2020-04-13 | $17.89 | $18.73 | $17.50 | $18.34 | $17.97 | 3,749,000 |
| 2020-04-10 | $17.61 | $17.96 | $17.32 | $17.92 | $17.56 | 3,045,670 |
| 2020-04-09 | $17.60 | $17.94 | $17.52 | $17.58 | $17.22 | 1,575,310 |
| 2020-04-08 | $17.43 | $17.69 | $17.32 | $17.52 | $17.17 | 1,589,900 |
| 2020-04-07 | $17.35 | $17.65 | $17.24 | $17.49 | $17.14 | 1,769,030 |
| 2020-04-06 | $17.15 | $17.15 | $17.15 | $17.15 | $16.80 | 0 |
| 2020-04-03 | $17.45 | $17.78 | $17.01 | $17.15 | $16.80 | 1,519,230 |
| 2020-04-02 | $16.80 | $17.80 | $16.53 | $17.56 | $17.20 | 1,718,230 |
| 2020-04-01 | $17.05 | $17.35 | $16.81 | $16.81 | $16.47 | 1,111,900 |
| 2020-03-31 | $17.60 | $17.69 | $17.06 | $17.22 | $16.87 | 1,154,640 |
| 2020-03-30 | $17.99 | $17.99 | $16.98 | $17.50 | $17.15 | 1,164,100 |
| 2020-03-27 | $17.93 | $18.05 | $17.66 | $17.77 | $17.41 | 1,192,300 |
| 2020-03-26 | $17.38 | $18.06 | $17.38 | $17.81 | $17.45 | 1,370,010 |
| 2020-03-25 | $17.99 | $18.00 | $17.62 | $17.80 | $17.44 | 1,681,550 |
| 2020-03-24 | $17.07 | $17.90 | $16.70 | $17.76 | $17.40 | 1,863,080 |
| 2020-03-23 | $16.78 | $17.18 | $16.65 | $16.76 | $16.42 | 1,061,000 |
| 2020-03-20 | $16.84 | $17.30 | $16.84 | $17.22 | $16.87 | 1,419,700 |
| 2020-03-19 | $16.43 | $16.96 | $16.40 | $16.83 | $16.49 | 1,409,800 |
| 2020-03-18 | $17.00 | $17.27 | $16.60 | $16.62 | $16.28 | 1,403,490 |
| 2020-03-17 | $17.06 | $17.40 | $16.35 | $16.80 | $16.46 | 1,603,790 |
| 2020-03-16 | $17.89 | $18.07 | $16.77 | $16.95 | $16.61 | 1,754,690 |
| 2020-03-13 | $17.39 | $17.86 | $17.00 | $17.60 | $17.24 | 2,816,190 |
| 2020-03-12 | $18.65 | $18.75 | $18.00 | $18.21 | $17.84 | 1,797,070 |
| 2020-03-11 | $19.36 | $19.68 | $18.80 | $18.88 | $18.50 | 2,136,010 |
| 2020-03-10 | $18.78 | $19.37 | $18.37 | $19.28 | $18.89 | 2,530,200 |
| 2020-03-09 | $19.80 | $19.95 | $18.80 | $19.27 | $18.88 | 3,288,900 |
| 2020-03-06 | $19.54 | $20.33 | $19.53 | $20.00 | $19.59 | 3,483,900 |
| 2020-03-05 | $19.26 | $20.39 | $19.21 | $19.88 | $19.48 | 4,327,100 |
| 2020-03-04 | $18.40 | $19.45 | $18.40 | $19.23 | $18.84 | 2,754,290 |
| 2020-03-03 | $19.39 | $19.39 | $18.37 | $18.75 | $18.37 | 2,675,100 |
| 2020-03-02 | $17.42 | $18.94 | $17.42 | $18.80 | $18.42 | 2,791,280 |
| 2020-02-28 | $18.50 | $18.58 | $17.27 | $17.27 | $16.92 | 2,619,200 |
| 2020-02-27 | $18.99 | $19.26 | $18.81 | $19.03 | $18.64 | 1,590,300 |
| 2020-02-26 | $19.14 | $19.75 | $18.97 | $18.99 | $18.61 | 2,596,410 |
| 2020-02-25 | $19.25 | $19.39 | $18.55 | $19.28 | $18.89 | 3,131,240 |
| 2020-02-24 | $19.60 | $19.78 | $19.33 | $19.62 | $19.22 | 2,792,290 |
| 2020-02-21 | $19.44 | $19.86 | $19.42 | $19.72 | $19.32 | 2,670,330 |
| 2020-02-20 | $19.20 | $19.48 | $19.01 | $19.45 | $19.06 | 2,815,700 |
| 2020-02-19 | $19.33 | $19.70 | $18.90 | $19.28 | $18.89 | 3,237,050 |
| 2020-02-18 | $19.01 | $19.38 | $18.88 | $19.26 | $18.87 | 3,413,820 |
| 2020-02-17 | $17.82 | $19.50 | $17.82 | $19.04 | $18.65 | 3,925,860 |
| 2020-02-14 | $17.98 | $18.06 | $17.80 | $17.88 | $17.52 | 1,507,140 |
| 2020-02-13 | $18.37 | $18.39 | $17.80 | $17.90 | $17.54 | 2,777,590 |
| 2020-02-12 | $18.30 | $18.37 | $18.13 | $18.37 | $18.00 | 1,726,860 |
| 2020-02-11 | $18.46 | $18.48 | $17.99 | $18.18 | $17.81 | 1,890,640 |
| 2020-02-10 | $17.82 | $18.38 | $17.77 | $18.31 | $17.94 | 1,834,880 |
| 2020-02-07 | $17.84 | $18.08 | $17.50 | $17.91 | $17.55 | 2,139,880 |
| 2020-02-06 | $17.46 | $17.87 | $17.13 | $17.86 | $17.50 | 2,169,100 |
| 2020-02-05 | $17.17 | $17.89 | $17.10 | $17.43 | $17.08 | 2,303,920 |
| 2020-02-04 | $16.45 | $17.40 | $16.45 | $17.09 | $16.74 | 3,042,770 |
| 2020-02-03 | $18.28 | $18.28 | $18.28 | $18.28 | $17.91 | 253,900 |
| 2020-01-31 | $20.31 | $20.31 | $20.31 | $20.31 | $19.90 | 0 |
| 2020-01-30 | $20.31 | $20.31 | $20.31 | $20.31 | $19.90 | 0 |
| 2020-01-29 | $20.31 | $20.31 | $20.31 | $20.31 | $19.90 | 0 |
| 2020-01-28 | $20.31 | $20.31 | $20.31 | $20.31 | $19.90 | 0 |
| 2020-01-27 | $20.31 | $20.31 | $20.31 | $20.31 | $19.90 | 0 |
| 2020-01-24 | $20.31 | $20.31 | $20.31 | $20.31 | $19.90 | 0 |
| 2020-01-23 | $21.00 | $21.34 | $20.11 | $20.31 | $19.90 | 1,963,840 |
| 2020-01-22 | $21.39 | $21.53 | $20.70 | $21.35 | $20.92 | 1,756,500 |
| 2020-01-21 | $22.20 | $22.20 | $21.32 | $21.33 | $20.90 | 2,043,000 |
| 2020-01-20 | $22.20 | $22.33 | $21.87 | $22.30 | $21.85 | 1,504,100 |
| 2020-01-17 | $22.46 | $22.71 | $22.06 | $22.07 | $21.62 | 1,816,600 |
| 2020-01-16 | $22.70 | $22.85 | $22.35 | $22.37 | $21.92 | 1,800,500 |
| 2020-01-15 | $23.27 | $23.38 | $22.60 | $22.70 | $22.24 | 2,423,800 |
| 2020-01-14 | $23.72 | $23.79 | $23.23 | $23.26 | $22.79 | 2,509,900 |
| 2020-01-13 | $23.60 | $23.78 | $23.23 | $23.62 | $23.14 | 3,390,520 |
| 2020-01-10 | $23.03 | $23.53 | $22.78 | $23.53 | $23.05 | 4,961,900 |
| 2020-01-09 | $22.84 | $22.95 | $22.60 | $22.83 | $22.37 | 2,198,010 |
| 2020-01-08 | $23.30 | $23.30 | $22.55 | $22.56 | $22.10 | 3,070,770 |
| 2020-01-07 | $23.61 | $23.61 | $22.92 | $23.37 | $22.90 | 3,689,930 |
| 2020-01-06 | $22.94 | $23.28 | $22.13 | $23.26 | $22.79 | 3,823,880 |
| 2020-01-03 | $23.50 | $23.74 | $22.71 | $23.10 | $22.63 | 4,766,710 |
| 2020-01-02 | $22.92 | $23.60 | $22.92 | $23.52 | $23.04 | 4,758,730 |
| 2020-01-01 | $23.23 | $23.23 | $23.23 | $23.23 | $22.76 | 0 |
| 2019-12-31 | $22.77 | $23.84 | $22.77 | $23.23 | $22.76 | 4,691,190 |
| 2019-12-30 | $23.60 | $23.60 | $22.50 | $22.82 | $22.36 | 5,737,380 |
| 2019-12-27 | $23.44 | $25.15 | $23.44 | $23.97 | $23.48 | 11,552,380 |
| 2019-12-26 | $22.64 | $24.88 | $22.64 | $24.88 | $24.38 | 8,038,520 |
| 2019-12-25 | $22.80 | $23.11 | $22.23 | $22.62 | $22.16 | 3,025,450 |
| 2019-12-24 | $22.96 | $23.19 | $22.56 | $22.77 | $22.31 | 3,945,860 |
| 2019-12-23 | $23.68 | $23.90 | $22.70 | $22.74 | $22.28 | 4,674,290 |
| 2019-12-20 | $23.08 | $23.95 | $22.82 | $23.68 | $23.20 | 6,924,860 |
| 2019-12-19 | $22.03 | $23.49 | $22.03 | $23.26 | $22.79 | 8,542,210 |
| 2019-12-18 | $21.10 | $23.00 | $20.85 | $22.27 | $21.82 | 6,114,720 |
| 2019-12-17 | $20.75 | $21.08 | $20.62 | $21.00 | $20.57 | 3,282,460 |
| 2019-12-16 | $20.63 | $20.99 | $20.48 | $20.79 | $20.37 | 3,231,410 |
| 2019-12-13 | $20.10 | $20.22 | $19.97 | $20.13 | $19.72 | 1,594,480 |
| 2019-12-12 | $20.30 | $20.30 | $19.91 | $19.91 | $19.51 | 2,033,390 |
| 2019-12-11 | $20.44 | $20.48 | $20.16 | $20.33 | $19.92 | 1,602,940 |
| 2019-12-10 | $20.11 | $20.48 | $20.09 | $20.45 | $20.04 | 1,890,910 |
| 2019-12-09 | $20.26 | $20.29 | $20.08 | $20.11 | $19.70 | 1,425,440 |
| 2019-12-06 | $20.48 | $20.65 | $20.10 | $20.33 | $19.92 | 1,834,470 |
| 2019-12-05 | $20.38 | $20.64 | $20.30 | $20.49 | $20.07 | 1,895,460 |
| 2019-12-04 | $19.97 | $20.46 | $19.70 | $20.32 | $19.91 | 1,729,150 |
| 2019-12-03 | $20.03 | $20.09 | $19.63 | $20.08 | $19.67 | 1,239,650 |
| 2019-12-02 | $19.96 | $20.26 | $19.89 | $20.03 | $19.62 | 1,217,690 |
| 2019-11-29 | $19.77 | $20.25 | $19.62 | $20.16 | $19.75 | 1,927,320 |
| 2019-11-28 | $19.66 | $20.06 | $19.61 | $19.67 | $19.27 | 1,487,580 |
| 2019-11-27 | $20.16 | $20.29 | $19.55 | $19.68 | $19.28 | 2,007,640 |
| 2019-11-26 | $20.16 | $20.38 | $20.01 | $20.32 | $19.91 | 1,352,490 |
| 2019-11-25 | $20.67 | $20.84 | $20.01 | $20.14 | $19.73 | 1,878,400 |
| 2019-11-22 | $21.28 | $21.52 | $20.57 | $20.80 | $20.38 | 2,101,390 |
| 2019-11-21 | $21.52 | $21.53 | $21.05 | $21.16 | $20.73 | 2,178,830 |
| 2019-11-20 | $22.30 | $22.30 | $21.63 | $21.75 | $21.31 | 2,713,820 |
| 2019-11-19 | $22.30 | $22.39 | $21.96 | $22.35 | $21.90 | 3,109,050 |
| 2019-11-18 | $21.71 | $22.38 | $21.61 | $22.30 | $21.85 | 2,923,700 |
| 2019-11-15 | $22.04 | $22.21 | $21.64 | $21.71 | $21.27 | 3,360,650 |
| 2019-11-14 | $21.36 | $22.63 | $21.36 | $22.22 | $21.77 | 5,082,790 |
| 2019-11-13 | $20.99 | $21.67 | $20.99 | $21.45 | $21.02 | 2,894,440 |
| 2019-11-12 | $20.52 | $21.09 | $20.52 | $21.04 | $20.61 | 1,842,310 |
| 2019-11-11 | $21.23 | $21.28 | $20.60 | $20.60 | $20.18 | 2,314,600 |
| 2019-11-08 | $21.39 | $22.16 | $21.00 | $21.67 | $21.23 | 3,097,900 |
| 2019-11-07 | $21.16 | $21.33 | $21.00 | $21.19 | $20.76 | 1,338,400 |
| 2019-11-06 | $21.31 | $21.35 | $20.95 | $21.07 | $20.64 | 1,869,950 |
| 2019-11-05 | $20.93 | $21.78 | $20.76 | $21.45 | $21.02 | 3,263,890 |
| 2019-11-04 | $20.69 | $21.03 | $20.58 | $20.76 | $20.34 | 1,853,150 |
| 2019-11-01 | $20.51 | $20.78 | $20.23 | $20.56 | $20.14 | 1,806,790 |
| 2019-10-31 | $21.28 | $21.38 | $20.30 | $20.53 | $20.11 | 2,920,720 |
| 2019-10-30 | $22.07 | $22.19 | $21.18 | $21.26 | $20.83 | 3,201,200 |
| 2019-10-29 | $23.21 | $23.25 | $22.22 | $22.23 | $21.78 | 3,357,140 |
| 2019-10-28 | $22.82 | $23.28 | $22.82 | $23.20 | $22.73 | 2,278,170 |
| 2019-10-25 | $22.82 | $22.97 | $22.49 | $22.72 | $22.26 | 2,064,100 |
| 2019-10-24 | $23.19 | $23.34 | $22.61 | $22.85 | $22.39 | 2,355,100 |
| 2019-10-23 | $23.19 | $23.45 | $22.97 | $23.15 | $22.68 | 2,529,840 |
| 2019-10-22 | $23.35 | $23.47 | $22.83 | $23.30 | $22.83 | 3,245,670 |
| 2019-10-21 | $25.34 | $25.34 | $22.92 | $23.29 | $22.82 | 5,049,000 |
| 2019-10-18 | $25.27 | $25.58 | $24.90 | $25.46 | $24.94 | 3,595,460 |
| 2019-10-17 | $25.55 | $26.10 | $24.87 | $25.17 | $24.66 | 4,148,660 |
| 2019-10-16 | $26.79 | $26.91 | $25.50 | $25.60 | $25.08 | 5,246,350 |
| 2019-10-15 | $27.90 | $28.06 | $26.25 | $26.60 | $26.06 | 7,092,930 |
| 2019-10-14 | $27.32 | $28.30 | $26.71 | $28.30 | $27.73 | 8,807,980 |
| 2019-10-11 | $28.00 | $28.10 | $27.11 | $27.49 | $26.93 | 7,394,980 |
| 2019-10-10 | $28.50 | $28.98 | $28.12 | $28.31 | $27.74 | 8,204,280 |
| 2019-10-09 | $27.93 | $29.22 | $27.42 | $29.21 | $28.62 | 9,858,790 |
| 2019-10-08 | $26.87 | $29.83 | $26.75 | $28.88 | $28.29 | 14,938,310 |
| 2019-10-07 | $27.33 | $27.33 | $27.33 | $27.33 | $26.78 | 0 |
| 2019-10-04 | $27.33 | $27.33 | $27.33 | $27.33 | $26.78 | 0 |
| 2019-10-03 | $27.33 | $27.33 | $27.33 | $27.33 | $26.78 | 0 |
| 2019-10-02 | $27.33 | $27.33 | $27.33 | $27.33 | $26.78 | 0 |
| 2019-10-01 | $27.33 | $27.33 | $27.33 | $27.33 | $26.78 | 0 |
| 2019-09-30 | $25.98 | $27.50 | $25.13 | $27.33 | $26.78 | 10,699,880 |
| 2019-09-27 | $27.81 | $28.48 | $26.10 | $26.50 | $25.96 | 15,881,930 |
| 2019-09-26 | $24.80 | $26.95 | $24.76 | $26.95 | $26.40 | 6,524,790 |
| 2019-09-25 | $25.14 | $25.30 | $24.50 | $24.50 | $24.00 | 5,312,470 |
| 2019-09-24 | $26.60 | $26.80 | $25.36 | $25.63 | $25.11 | 7,901,910 |
| 2019-09-23 | $26.00 | $27.86 | $25.95 | $26.29 | $25.76 | 11,009,460 |
| 2019-09-20 | $25.05 | $27.88 | $25.00 | $26.89 | $26.35 | 12,208,930 |
| 2019-09-19 | $25.36 | $25.86 | $25.03 | $25.39 | $24.88 | 8,529,010 |
| 2019-09-18 | $23.88 | $25.50 | $23.60 | $25.04 | $24.53 | 9,307,460 |
| 2019-09-17 | $24.41 | $24.48 | $23.50 | $23.68 | $23.20 | 4,090,730 |
| 2019-09-16 | $24.50 | $24.77 | $24.34 | $24.48 | $23.98 | 4,019,570 |
| 2019-09-13 | $24.39 | $24.39 | $24.39 | $24.39 | $23.90 | 0 |
| 2019-09-12 | $24.17 | $24.75 | $24.13 | $24.39 | $23.90 | 4,505,390 |
| 2019-09-11 | $24.79 | $24.81 | $24.01 | $24.03 | $23.54 | 4,816,550 |
| 2019-09-10 | $24.67 | $24.89 | $24.39 | $24.77 | $24.27 | 4,913,170 |
| 2019-09-09 | $24.49 | $24.68 | $24.02 | $24.55 | $24.05 | 5,448,090 |
| 2019-09-06 | $23.66 | $24.73 | $23.56 | $24.34 | $23.85 | 6,322,750 |
| 2019-09-05 | $23.83 | $23.94 | $23.42 | $23.60 | $23.12 | 4,364,200 |
| 2019-09-04 | $23.59 | $24.10 | $23.11 | $23.56 | $23.08 | 4,420,810 |
| 2019-09-03 | $23.18 | $23.58 | $22.96 | $23.55 | $23.07 | 3,743,340 |
| 2019-09-02 | $22.75 | $23.23 | $22.53 | $23.18 | $22.71 | 2,779,140 |
| 2019-08-30 | $23.64 | $23.91 | $22.42 | $22.55 | $22.09 | 4,941,970 |
| 2019-08-29 | $24.10 | $24.28 | $23.50 | $23.69 | $23.21 | 4,586,720 |
| 2019-08-28 | $22.77 | $24.87 | $22.75 | $24.27 | $23.78 | 8,113,640 |
| 2019-08-27 | $22.63 | $22.95 | $22.57 | $22.88 | $22.42 | 2,588,560 |
| 2019-08-26 | $22.00 | $22.74 | $21.81 | $22.54 | $22.08 | 2,035,440 |
| 2019-08-23 | $23.50 | $23.60 | $22.68 | $22.70 | $22.24 | 3,265,700 |
| 2019-08-22 | $23.56 | $23.77 | $23.32 | $23.52 | $23.04 | 2,619,250 |
| 2019-08-21 | $23.61 | $23.81 | $23.15 | $23.31 | $22.84 | 4,046,860 |
| 2019-08-20 | $23.04 | $23.97 | $22.80 | $23.84 | $23.36 | 6,000,190 |
| 2019-08-19 | $22.32 | $23.18 | $22.31 | $23.04 | $22.57 | 3,258,770 |
| 2019-08-16 | $22.37 | $22.76 | $22.22 | $22.34 | $21.89 | 2,557,680 |
| 2019-08-15 | $21.95 | $22.44 | $21.75 | $22.30 | $21.85 | 3,190,660 |
| 2019-08-14 | $23.03 | $23.17 | $22.70 | $22.70 | $22.24 | 3,058,880 |
| 2019-08-13 | $22.75 | $23.08 | $22.45 | $22.63 | $22.17 | 2,577,840 |
| 2019-08-12 | $22.56 | $23.00 | $22.38 | $23.00 | $22.53 | 3,020,420 |
| 2019-08-09 | $23.62 | $23.95 | $22.36 | $22.57 | $22.11 | 4,601,110 |
| 2019-08-08 | $24.10 | $24.93 | $23.39 | $23.59 | $23.11 | 6,341,550 |
| 2019-08-07 | $25.94 | $26.05 | $24.40 | $24.60 | $24.10 | 7,605,840 |
| 2019-08-06 | $24.31 | $26.98 | $24.12 | $26.18 | $25.65 | 10,745,880 |
| 2019-08-05 | $24.62 | $25.18 | $24.02 | $24.99 | $24.48 | 7,166,940 |
| 2019-08-02 | $23.30 | $25.24 | $23.01 | $24.48 | $23.98 | 7,965,180 |
| 2019-08-01 | $22.86 | $24.20 | $22.35 | $24.06 | $23.57 | 6,346,550 |
| 2019-07-31 | $23.18 | $23.46 | $22.65 | $22.65 | $22.19 | 3,111,580 |
| 2019-07-30 | $23.48 | $23.79 | $23.20 | $23.32 | $22.85 | 3,742,850 |
| 2019-07-29 | $23.05 | $23.65 | $22.90 | $23.39 | $22.92 | 3,996,650 |
| 2019-07-26 | $22.63 | $23.15 | $22.15 | $23.11 | $22.64 | 4,475,560 |
| 2019-07-25 | $22.80 | $23.33 | $22.53 | $22.67 | $22.21 | 4,286,590 |
| 2019-07-24 | $22.45 | $23.06 | $22.43 | $22.73 | $22.27 | 3,580,500 |
| 2019-07-23 | $22.28 | $22.46 | $22.01 | $22.39 | $21.94 | 2,867,320 |
| 2019-07-22 | $24.30 | $24.44 | $21.88 | $22.11 | $21.66 | 5,659,180 |
| 2019-07-19 | $24.47 | $24.95 | $24.22 | $24.31 | $23.82 | 3,098,720 |
| 2019-07-18 | $25.32 | $25.33 | $24.41 | $24.41 | $23.92 | 4,335,460 |
| 2019-07-17 | $25.88 | $26.25 | $25.42 | $25.79 | $25.27 | 5,076,160 |
| 2019-07-16 | $25.65 | $26.98 | $25.52 | $26.47 | $25.93 | 6,942,110 |
| 2019-07-15 | $25.01 | $25.75 | $24.41 | $25.51 | $24.99 | 4,169,440 |
| 2019-07-12 | $25.34 | $25.48 | $24.91 | $25.34 | $24.83 | 3,591,470 |
| 2019-07-11 | $25.76 | $26.06 | $24.75 | $25.22 | $24.71 | 4,980,920 |
| 2019-07-10 | $26.64 | $26.65 | $25.32 | $25.75 | $25.23 | 4,648,120 |
| 2019-07-09 | $26.37 | $26.88 | $25.85 | $26.66 | $26.12 | 4,627,150 |
| 2019-07-08 | $28.80 | $28.80 | $26.27 | $26.41 | $25.87 | 7,499,660 |
| 2019-07-05 | $28.50 | $29.27 | $28.28 | $29.00 | $28.41 | 5,158,470 |
| 2019-07-04 | $29.25 | $29.35 | $28.10 | $28.60 | $28.02 | 6,266,000 |
| 2019-07-03 | $30.27 | $30.27 | $29.03 | $29.07 | $28.48 | 6,173,180 |
| 2019-07-02 | $30.28 | $30.70 | $29.30 | $30.54 | $29.92 | 9,090,310 |
| 2019-07-01 | $30.16 | $30.64 | $29.96 | $30.37 | $29.75 | 7,339,810 |
| 2019-06-28 | $30.56 | $30.87 | $29.18 | $29.60 | $29.00 | 9,284,310 |
| 2019-06-27 | $32.38 | $32.56 | $30.03 | $30.44 | $29.82 | 12,483,260 |
| 2019-06-26 | $33.01 | $33.48 | $31.90 | $32.37 | $31.71 | 12,890,310 |
| 2019-06-25 | $36.00 | $36.63 | $34.07 | $34.07 | $33.38 | 18,093,870 |
| 2019-06-24 | $34.99 | $37.86 | $34.34 | $37.86 | $37.09 | 18,425,740 |
| 2019-06-21 | $32.11 | $35.00 | $32.10 | $34.42 | $33.72 | 17,380,080 |
| 2019-06-20 | $33.50 | $34.50 | $32.68 | $33.24 | $32.57 | 15,092,300 |
| 2019-06-19 | $33.37 | $35.38 | $32.10 | $34.86 | $34.15 | 18,869,010 |
| 2019-06-18 | $33.01 | $34.14 | $32.08 | $32.70 | $32.04 | 15,436,740 |
| 2019-06-17 | $32.02 | $33.18 | $31.40 | $32.19 | $31.54 | 14,526,040 |
| 2019-06-14 | $37.02 | $37.10 | $33.21 | $34.00 | $33.31 | 24,496,080 |
| 2019-06-13 | $35.77 | $35.77 | $35.77 | $35.77 | $35.05 | 432,660 |
| 2019-06-12 | $32.52 | $32.52 | $32.52 | $32.52 | $31.86 | 217,530 |
| 2019-06-11 | $29.56 | $29.56 | $29.56 | $29.56 | $28.96 | 256,110 |
| 2019-06-10 | $26.87 | $26.87 | $26.87 | $26.87 | $26.33 | 211,010 |
| 2019-06-07 | $24.43 | $24.43 | $24.43 | $24.43 | $23.94 | 0 |
| 2019-06-06 | $24.43 | $24.43 | $24.43 | $24.43 | $23.94 | 190,990 |
| 2019-06-05 | $22.21 | $22.21 | $22.21 | $22.21 | $21.76 | 60,160 |
| 2019-06-04 | $20.19 | $20.19 | $20.19 | $20.19 | $19.78 | 21,710 |
| 2019-06-03 | $18.35 | $18.35 | $18.35 | $18.35 | $17.98 | 18,660 |
| 2019-05-31 | $13.90 | $16.68 | $13.90 | $16.68 | $16.34 | 40,350 |
Sichuan Dawn Precision Technology Company. Ltd (300780) News Headlines
Recent Sichuan Dawn Precision Technology Company. Ltd (300780) News
Similar Companies to Sichuan Dawn Precision Technology Company. Ltd (300780) 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 | -- | -- | -- |