Shenzhen Bestek Technology Company Ltd (300822) Exchange: SHE
Data as of July 17, 2025
$18.99 ($0.40) 2.15%
Shenzhen Bestek Technology Company Ltd - Daily Information
Click for more stock information on Shenzhen Bestek Technology Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $18.60 |
| Previous Close | $18.99 |
| High | $19.04 |
| Low | $18.54 |
| Adjusted Open | $18.60 |
| Previous Adjusted Close | $18.99 |
| Adjusted High | $19.04 |
| Adjusted Low | $18.54 |
Invest in Shenzhen Bestek Technology Company Ltd (300822)
Historical Stock Data for Shenzhen Bestek Technology Company Ltd (300822)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-08 | $18.60 | $19.04 | $18.54 | $18.99 | $18.99 | 3,293,130 |
| 2025-07-07 | $18.72 | $18.85 | $18.55 | $18.59 | $18.59 | 2,405,030 |
| 2025-07-04 | $19.14 | $19.18 | $18.70 | $18.73 | $18.73 | 3,522,640 |
| 2025-07-03 | $18.86 | $19.27 | $18.86 | $19.14 | $19.14 | 3,257,430 |
| 2025-07-02 | $19.30 | $19.35 | $18.79 | $18.94 | $18.94 | 3,494,860 |
| 2025-07-01 | $19.50 | $19.52 | $19.04 | $19.37 | $19.37 | 3,786,100 |
| 2025-06-30 | $19.08 | $19.56 | $19.08 | $19.52 | $19.52 | 3,912,130 |
| 2025-06-27 | $19.16 | $19.29 | $18.83 | $19.16 | $19.16 | 3,176,090 |
| 2025-06-26 | $19.31 | $19.38 | $18.96 | $18.97 | $18.97 | 3,929,470 |
| 2025-06-25 | $19.09 | $19.31 | $18.91 | $19.31 | $19.31 | 4,175,030 |
| 2025-06-24 | $18.57 | $19.08 | $18.57 | $19.08 | $19.08 | 4,118,190 |
| 2025-06-23 | $18.01 | $18.65 | $17.95 | $18.61 | $18.61 | 5,073,170 |
| 2025-06-20 | $19.16 | $19.28 | $18.10 | $18.23 | $18.23 | 7,837,470 |
| 2025-06-19 | $18.70 | $19.74 | $18.62 | $19.10 | $19.10 | 11,114,160 |
| 2025-06-18 | $18.74 | $18.89 | $18.46 | $18.82 | $18.82 | 3,312,100 |
| 2025-06-17 | $18.75 | $18.87 | $18.51 | $18.82 | $18.82 | 3,135,880 |
| 2025-06-13 | $19.12 | $19.13 | $18.39 | $18.41 | $18.41 | 5,449,740 |
| 2025-06-12 | $19.21 | $19.52 | $19.00 | $19.26 | $19.26 | 3,687,400 |
| 2025-06-11 | $19.01 | $19.77 | $19.01 | $19.17 | $19.17 | 4,489,370 |
| 2025-06-10 | $19.58 | $19.69 | $18.80 | $19.11 | $19.11 | 4,769,390 |
| 2025-06-09 | $19.26 | $20.14 | $19.23 | $19.69 | $19.69 | 5,036,400 |
| 2025-06-06 | $19.51 | $19.56 | $19.18 | $19.26 | $19.26 | 3,543,730 |
| 2025-06-05 | $19.48 | $19.76 | $19.34 | $19.68 | $19.68 | 3,612,160 |
| 2025-06-04 | $19.44 | $19.66 | $19.35 | $19.52 | $19.52 | 3,283,130 |
| 2025-06-03 | $19.08 | $19.56 | $19.07 | $19.42 | $19.42 | 4,249,110 |
| 2025-05-30 | $20.03 | $20.19 | $19.17 | $19.18 | $19.18 | 7,481,600 |
| 2025-05-29 | $19.71 | $20.48 | $19.60 | $20.22 | $20.22 | 8,085,190 |
| 2025-05-28 | $19.79 | $20.66 | $19.32 | $20.02 | $20.02 | 11,212,860 |
| 2025-05-27 | $19.74 | $20.74 | $19.43 | $19.88 | $19.88 | 7,053,600 |
| 2025-05-26 | $19.58 | $19.95 | $19.41 | $19.93 | $19.93 | 6,331,120 |
| 2025-05-23 | $20.60 | $20.70 | $19.77 | $19.77 | $19.77 | 8,893,240 |
| 2025-05-22 | $21.03 | $22.08 | $20.58 | $20.61 | $20.61 | 10,076,960 |
| 2025-05-21 | $21.48 | $21.62 | $20.81 | $21.10 | $21.10 | 14,065,700 |
| 2025-05-20 | $21.50 | $22.45 | $20.71 | $22.12 | $22.12 | 21,961,100 |
| 2025-05-19 | $20.40 | $21.33 | $19.91 | $21.17 | $21.17 | 10,745,700 |
| 2025-05-16 | $20.36 | $20.94 | $20.36 | $20.42 | $20.42 | 6,850,700 |
| 2025-05-15 | $20.87 | $21.49 | $20.52 | $20.73 | $20.73 | 10,506,710 |
| 2025-05-14 | $21.06 | $21.25 | $20.70 | $21.04 | $21.04 | 8,129,300 |
| 2025-05-13 | $21.80 | $22.00 | $20.91 | $21.06 | $21.06 | 10,038,290 |
| 2025-05-12 | $21.45 | $21.57 | $21.06 | $21.41 | $21.41 | 9,098,000 |
| 2025-05-09 | $21.23 | $21.65 | $20.81 | $21.06 | $21.06 | 10,832,720 |
| 2025-05-08 | $21.08 | $21.62 | $20.88 | $21.37 | $21.37 | 10,279,970 |
| 2025-05-07 | $21.38 | $21.64 | $20.73 | $21.13 | $21.13 | 12,642,160 |
| 2025-05-06 | $20.30 | $21.49 | $20.20 | $21.16 | $21.16 | 13,772,870 |
| 2025-04-30 | $20.06 | $20.79 | $20.06 | $20.16 | $20.16 | 9,806,820 |
| 2025-04-29 | $20.47 | $20.90 | $20.00 | $20.09 | $20.09 | 12,675,780 |
| 2025-04-28 | $20.50 | $21.29 | $19.84 | $20.73 | $20.73 | 13,022,260 |
| 2025-04-25 | $21.45 | $21.68 | $20.43 | $20.99 | $20.99 | 22,071,460 |
| 2025-04-24 | $20.91 | $23.63 | $20.40 | $22.45 | $22.45 | 29,780,240 |
| 2025-04-23 | $21.46 | $22.40 | $20.90 | $20.98 | $20.98 | 20,312,100 |
| 2025-04-22 | $21.00 | $23.80 | $20.70 | $21.06 | $21.06 | 28,319,400 |
| 2025-04-21 | $18.05 | $21.68 | $18.00 | $21.68 | $21.68 | 12,580,320 |
| 2025-04-18 | $18.08 | $18.21 | $17.86 | $18.07 | $18.07 | 2,519,790 |
| 2025-04-17 | $18.00 | $18.43 | $18.00 | $18.15 | $18.15 | 2,841,530 |
| 2025-04-16 | $18.38 | $18.60 | $17.83 | $18.14 | $18.14 | 4,424,970 |
| 2025-04-15 | $18.58 | $18.77 | $18.26 | $18.50 | $18.50 | 4,457,750 |
| 2025-04-14 | $18.49 | $18.91 | $18.35 | $18.40 | $18.40 | 6,179,290 |
| 2025-04-11 | $17.30 | $18.13 | $17.12 | $17.92 | $17.92 | 5,342,020 |
| 2025-04-10 | $17.50 | $18.12 | $17.42 | $17.54 | $17.54 | 6,759,770 |
| 2025-04-09 | $15.73 | $16.93 | $14.60 | $16.78 | $16.78 | 8,152,000 |
| 2025-04-08 | $15.87 | $16.89 | $15.60 | $16.26 | $16.26 | 7,236,250 |
| 2025-04-07 | $18.50 | $18.54 | $15.94 | $15.94 | $15.94 | 6,061,810 |
| 2025-04-03 | $20.02 | $20.36 | $19.69 | $19.93 | $19.93 | 2,745,730 |
| 2025-04-02 | $20.01 | $20.33 | $19.95 | $20.18 | $20.18 | 1,936,910 |
| 2025-04-01 | $20.22 | $20.58 | $20.06 | $20.07 | $20.07 | 2,688,170 |
| 2025-03-31 | $20.01 | $20.20 | $19.54 | $20.15 | $20.15 | 3,434,610 |
| 2025-03-28 | $20.57 | $20.69 | $20.05 | $20.11 | $20.11 | 2,876,020 |
| 2025-03-27 | $20.52 | $20.85 | $20.22 | $20.57 | $20.57 | 2,873,000 |
| 2025-03-26 | $20.30 | $20.74 | $20.10 | $20.55 | $20.55 | 2,902,400 |
| 2025-03-25 | $20.49 | $20.58 | $20.03 | $20.20 | $20.20 | 2,747,740 |
| 2025-03-24 | $21.27 | $21.27 | $19.96 | $20.54 | $20.54 | 4,572,500 |
| 2025-03-21 | $22.00 | $22.00 | $21.05 | $21.13 | $21.13 | 4,235,820 |
| 2025-03-20 | $22.22 | $22.42 | $21.83 | $21.83 | $21.83 | 4,299,710 |
| 2025-03-19 | $22.23 | $22.45 | $22.02 | $22.32 | $22.32 | 4,210,860 |
| 2025-03-18 | $22.43 | $22.56 | $22.05 | $22.22 | $22.22 | 3,883,700 |
| 2025-03-17 | $22.65 | $22.85 | $22.30 | $22.39 | $22.39 | 5,662,790 |
| 2025-03-14 | $21.51 | $23.07 | $21.35 | $22.59 | $22.59 | 9,408,020 |
| 2025-03-13 | $22.32 | $22.32 | $21.30 | $21.54 | $21.54 | 6,492,920 |
| 2025-03-12 | $22.35 | $22.61 | $22.20 | $22.32 | $22.32 | 4,984,770 |
| 2025-03-11 | $22.09 | $22.38 | $21.84 | $22.23 | $22.23 | 4,886,950 |
| 2025-03-10 | $22.35 | $22.60 | $22.00 | $22.48 | $22.48 | 4,319,170 |
| 2025-03-07 | $22.38 | $22.93 | $22.20 | $22.35 | $22.35 | 7,587,810 |
| 2025-03-06 | $21.62 | $22.84 | $21.62 | $22.62 | $22.62 | 11,188,060 |
| 2025-03-05 | $21.40 | $21.64 | $21.14 | $21.61 | $21.61 | 4,403,950 |
| 2025-03-04 | $20.80 | $21.51 | $20.80 | $21.48 | $21.48 | 4,630,240 |
| 2025-03-03 | $21.09 | $21.64 | $20.86 | $21.19 | $21.19 | 5,886,220 |
| 2025-02-28 | $22.59 | $22.60 | $21.02 | $21.18 | $21.18 | 8,771,330 |
| 2025-02-27 | $23.20 | $23.49 | $22.01 | $22.59 | $22.59 | 9,889,190 |
| 2025-02-26 | $23.30 | $23.47 | $22.97 | $23.25 | $23.25 | 7,485,480 |
| 2025-02-25 | $23.19 | $23.99 | $23.00 | $23.18 | $23.18 | 8,058,430 |
| 2025-02-24 | $24.04 | $24.04 | $23.18 | $23.61 | $23.61 | 8,199,120 |
| 2025-02-20 | $23.62 | $24.27 | $23.61 | $23.92 | $23.92 | 9,937,630 |
| 2025-02-19 | $22.41 | $23.62 | $22.41 | $23.61 | $23.61 | 11,034,530 |
| 2025-02-18 | $24.76 | $24.79 | $22.56 | $22.65 | $22.65 | 14,755,300 |
| 2025-02-17 | $24.68 | $24.91 | $24.32 | $24.76 | $24.76 | 12,426,920 |
| 2025-02-14 | $24.62 | $24.74 | $24.00 | $24.72 | $24.72 | 13,070,500 |
| 2025-02-13 | $26.02 | $26.05 | $24.60 | $24.64 | $24.64 | 19,528,310 |
| 2025-02-12 | $25.80 | $26.50 | $25.06 | $26.29 | $26.29 | 21,800,320 |
| 2025-02-11 | $26.95 | $28.90 | $26.61 | $26.75 | $26.75 | 31,684,680 |
| 2025-02-10 | $26.46 | $26.89 | $25.70 | $26.59 | $26.59 | 18,092,380 |
| 2025-02-07 | $26.23 | $27.34 | $25.95 | $26.69 | $26.69 | 28,504,370 |
| 2025-02-06 | $25.32 | $26.97 | $25.10 | $26.97 | $26.97 | 30,946,640 |
| 2025-02-05 | $25.51 | $25.80 | $24.41 | $25.60 | $25.60 | 18,887,110 |
| 2025-01-27 | $26.15 | $26.36 | $24.81 | $25.27 | $25.27 | 19,753,240 |
| 2025-01-24 | $23.40 | $26.64 | $23.10 | $25.67 | $25.67 | 30,567,240 |
| 2025-01-23 | $24.50 | $24.85 | $23.27 | $23.32 | $23.32 | 17,956,050 |
| 2025-01-22 | $25.81 | $26.55 | $23.81 | $23.99 | $23.99 | 24,731,140 |
| 2025-01-21 | $25.05 | $25.96 | $24.28 | $25.83 | $25.83 | 27,189,330 |
| 2025-01-20 | $24.42 | $25.10 | $23.69 | $24.78 | $24.78 | 22,187,460 |
| 2025-01-17 | $24.42 | $25.00 | $23.69 | $24.00 | $24.00 | 20,981,580 |
| 2025-01-16 | $25.18 | $25.97 | $24.33 | $24.79 | $24.79 | 28,653,510 |
| 2025-01-15 | $24.75 | $27.88 | $23.38 | $25.97 | $25.97 | 41,284,270 |
| 2025-01-14 | $23.23 | $24.99 | $22.74 | $24.78 | $24.78 | 32,962,720 |
| 2025-01-13 | $23.40 | $24.34 | $22.83 | $23.09 | $23.09 | 30,229,850 |
| 2025-01-09 | $19.73 | $23.68 | $19.73 | $23.68 | $23.68 | 24,519,600 |
| 2025-01-08 | $19.91 | $19.95 | $18.70 | $19.73 | $19.73 | 9,784,400 |
| 2025-01-07 | $19.17 | $19.68 | $19.06 | $19.64 | $19.64 | 8,725,080 |
| 2025-01-06 | $19.00 | $19.74 | $18.31 | $19.15 | $19.15 | 8,838,090 |
| 2025-01-03 | $20.80 | $20.85 | $19.16 | $19.25 | $19.25 | 11,049,600 |
| 2025-01-02 | $20.88 | $22.04 | $20.25 | $20.50 | $20.50 | 14,664,030 |
| 2024-12-31 | $21.31 | $21.69 | $20.58 | $20.65 | $20.65 | 6,625,430 |
| 2024-12-30 | $21.81 | $21.89 | $21.01 | $21.52 | $21.52 | 5,757,000 |
| 2024-12-27 | $21.85 | $22.20 | $21.58 | $21.71 | $21.71 | 5,910,670 |
| 2024-12-26 | $21.65 | $22.37 | $21.48 | $21.85 | $21.85 | 6,548,790 |
| 2024-12-25 | $22.38 | $22.62 | $21.21 | $21.60 | $21.60 | 7,330,860 |
| 2024-12-24 | $22.25 | $22.65 | $22.00 | $22.50 | $22.50 | 7,584,990 |
| 2024-12-23 | $23.46 | $23.71 | $22.18 | $22.30 | $22.30 | 11,127,660 |
| 2024-12-20 | $23.30 | $24.00 | $23.21 | $23.67 | $23.67 | 10,410,750 |
| 2024-12-19 | $23.29 | $23.86 | $23.11 | $23.27 | $23.27 | 9,212,440 |
| 2024-12-18 | $23.09 | $23.84 | $22.82 | $23.63 | $23.63 | 10,251,580 |
| 2024-12-17 | $24.67 | $24.68 | $23.15 | $23.30 | $23.30 | 17,511,200 |
| 2024-12-16 | $25.89 | $26.19 | $24.29 | $24.67 | $24.67 | 20,946,680 |
| 2024-12-13 | $25.75 | $27.35 | $25.40 | $26.30 | $26.30 | 23,426,550 |
| 2024-12-12 | $26.75 | $27.66 | $25.60 | $26.01 | $26.01 | 23,418,260 |
| 2024-12-11 | $26.45 | $27.63 | $25.70 | $26.35 | $26.35 | 21,647,300 |
| 2024-12-10 | $27.63 | $28.58 | $26.71 | $26.88 | $26.88 | 30,434,810 |
| 2024-12-09 | $26.01 | $26.96 | $25.32 | $26.63 | $26.63 | 22,956,830 |
| 2024-12-06 | $28.00 | $28.12 | $25.66 | $26.09 | $26.09 | 26,531,940 |
| 2024-12-05 | $27.12 | $28.45 | $26.96 | $27.50 | $27.50 | 24,126,420 |
| 2024-12-04 | $27.60 | $28.80 | $26.81 | $27.36 | $27.36 | 33,134,020 |
| 2024-12-03 | $28.60 | $32.38 | $27.70 | $29.70 | $29.70 | 43,997,300 |
| 2024-12-02 | $30.61 | $33.20 | $29.70 | $30.00 | $30.00 | 47,894,370 |
| 2024-11-29 | $32.00 | $36.63 | $28.50 | $34.20 | $34.20 | 60,384,030 |
| 2024-11-28 | $32.34 | $34.82 | $30.85 | $31.04 | $31.04 | 54,265,130 |
| 2024-11-27 | $23.52 | $29.02 | $23.51 | $29.02 | $29.02 | 49,036,000 |
| 2024-11-26 | $23.00 | $27.34 | $23.00 | $24.18 | $24.18 | 58,668,040 |
| 2024-11-25 | $22.00 | $22.78 | $20.60 | $22.78 | $22.78 | 38,144,190 |
| 2024-11-22 | $16.76 | $18.98 | $16.35 | $18.98 | $18.98 | 26,988,990 |
| 2024-11-21 | $13.13 | $15.82 | $13.12 | $15.82 | $15.82 | 22,237,010 |
| 2024-11-20 | $12.86 | $13.19 | $12.72 | $13.18 | $13.18 | 5,949,860 |
| 2024-11-19 | $12.28 | $12.80 | $12.15 | $12.79 | $12.79 | 5,573,790 |
| 2024-11-18 | $12.91 | $13.01 | $11.92 | $12.15 | $12.15 | 7,282,400 |
| 2024-11-15 | $12.80 | $13.33 | $12.72 | $12.80 | $12.80 | 8,224,950 |
| 2024-11-14 | $13.06 | $13.38 | $12.79 | $12.88 | $12.88 | 6,902,950 |
| 2024-11-13 | $13.19 | $13.23 | $12.67 | $13.18 | $13.18 | 7,031,320 |
| 2024-11-12 | $13.31 | $13.60 | $13.00 | $13.19 | $13.19 | 9,499,980 |
| 2024-11-11 | $12.89 | $13.25 | $12.77 | $13.24 | $13.24 | 8,308,710 |
| 2024-11-08 | $12.76 | $12.95 | $12.62 | $12.73 | $12.73 | 7,998,040 |
| 2024-11-07 | $12.35 | $12.67 | $12.26 | $12.66 | $12.66 | 6,337,290 |
| 2024-11-06 | $12.43 | $12.73 | $12.27 | $12.40 | $12.40 | 7,277,710 |
| 2024-11-05 | $12.09 | $12.56 | $11.96 | $12.46 | $12.46 | 6,041,980 |
| 2024-11-04 | $11.54 | $12.15 | $11.54 | $12.10 | $12.10 | 5,714,930 |
| 2024-11-01 | $12.50 | $12.60 | $11.59 | $11.60 | $11.60 | 8,568,970 |
| 2024-10-31 | $12.54 | $12.75 | $12.45 | $12.53 | $12.53 | 7,368,950 |
| 2024-10-30 | $12.53 | $12.85 | $12.38 | $12.55 | $12.55 | 6,503,400 |
| 2024-10-29 | $12.89 | $13.04 | $12.53 | $12.60 | $12.60 | 9,487,810 |
| 2024-10-28 | $12.96 | $13.15 | $12.70 | $13.03 | $13.03 | 10,550,720 |
| 2024-10-25 | $12.43 | $13.14 | $12.43 | $12.97 | $12.97 | 16,473,980 |
| 2024-10-24 | $12.68 | $12.88 | $12.27 | $12.43 | $12.43 | 18,345,160 |
| 2024-10-23 | $12.97 | $14.70 | $12.97 | $13.24 | $13.24 | 25,617,040 |
| 2024-10-22 | $12.40 | $12.48 | $12.10 | $12.27 | $12.27 | 5,974,420 |
| 2024-10-21 | $12.26 | $12.63 | $12.14 | $12.44 | $12.44 | 7,453,060 |
| 2024-10-18 | $11.70 | $12.40 | $11.57 | $12.14 | $12.14 | 7,590,130 |
| 2024-10-17 | $11.86 | $12.09 | $11.66 | $11.70 | $11.70 | 5,562,560 |
| 2024-10-16 | $11.34 | $11.85 | $11.17 | $11.71 | $11.71 | 5,819,550 |
| 2024-10-15 | $11.55 | $12.02 | $11.42 | $11.55 | $11.55 | 6,791,190 |
| 2024-10-14 | $11.25 | $11.65 | $11.01 | $11.62 | $11.62 | 5,621,500 |
| 2024-10-11 | $11.72 | $11.81 | $11.02 | $11.16 | $11.16 | 7,528,170 |
| 2024-10-10 | $11.83 | $12.38 | $11.61 | $11.85 | $11.85 | 8,813,590 |
| 2024-10-09 | $12.50 | $12.97 | $11.70 | $11.70 | $11.70 | 12,789,490 |
| 2024-10-08 | $13.78 | $13.78 | $12.14 | $13.36 | $13.36 | 17,812,140 |
| 2024-09-30 | $10.89 | $12.04 | $10.54 | $11.85 | $11.85 | 16,076,460 |
| 2024-09-27 | $9.84 | $10.59 | $9.84 | $10.39 | $10.39 | 9,466,890 |
| 2024-09-26 | $9.40 | $9.70 | $9.36 | $9.69 | $9.69 | 4,340,670 |
| 2024-09-25 | $9.48 | $9.74 | $9.33 | $9.48 | $9.48 | 4,554,850 |
| 2024-09-24 | $9.18 | $9.42 | $9.03 | $9.40 | $9.40 | 4,058,400 |
| 2024-09-23 | $9.24 | $9.25 | $8.98 | $9.16 | $9.16 | 2,803,370 |
| 2024-09-20 | $9.16 | $9.23 | $9.00 | $9.08 | $9.08 | 2,140,870 |
| 2024-09-19 | $9.08 | $9.24 | $8.99 | $9.16 | $9.16 | 2,467,360 |
| 2024-09-18 | $9.11 | $9.21 | $8.86 | $9.03 | $9.03 | 2,905,070 |
| 2024-09-13 | $9.30 | $9.34 | $9.09 | $9.10 | $9.10 | 2,720,770 |
| 2024-09-12 | $9.52 | $9.61 | $9.27 | $9.28 | $9.28 | 2,515,970 |
| 2024-09-11 | $9.67 | $9.75 | $9.46 | $9.50 | $9.50 | 2,013,920 |
| 2024-09-10 | $9.51 | $9.66 | $9.34 | $9.63 | $9.63 | 2,284,910 |
| 2024-09-09 | $9.54 | $9.60 | $9.40 | $9.49 | $9.49 | 2,173,510 |
| 2024-09-06 | $9.78 | $9.84 | $9.53 | $9.54 | $9.54 | 3,787,450 |
| 2024-09-05 | $9.82 | $9.98 | $9.78 | $9.84 | $9.84 | 3,019,760 |
| 2024-09-04 | $9.90 | $9.97 | $9.75 | $9.82 | $9.82 | 3,315,920 |
| 2024-09-03 | $9.89 | $10.11 | $9.83 | $10.02 | $10.02 | 3,652,550 |
| 2024-09-02 | $9.96 | $10.22 | $9.88 | $9.91 | $9.91 | 5,805,380 |
| 2024-08-30 | $9.78 | $10.14 | $9.63 | $10.01 | $10.01 | 5,738,530 |
| 2024-08-29 | $9.44 | $9.81 | $9.33 | $9.70 | $9.70 | 4,396,620 |
| 2024-08-28 | $9.40 | $9.58 | $9.33 | $9.46 | $9.46 | 3,451,500 |
| 2024-08-27 | $9.80 | $9.80 | $9.34 | $9.36 | $9.36 | 4,747,680 |
| 2024-08-26 | $9.72 | $9.90 | $9.50 | $9.84 | $9.84 | 4,187,450 |
| 2024-08-23 | $9.65 | $9.84 | $9.48 | $9.73 | $9.73 | 4,063,290 |
| 2024-08-22 | $10.10 | $10.13 | $9.72 | $9.75 | $9.75 | 3,962,320 |
| 2024-08-21 | $9.96 | $10.20 | $9.89 | $10.11 | $10.11 | 4,528,410 |
| 2024-08-20 | $10.00 | $10.07 | $9.86 | $9.93 | $9.93 | 4,053,770 |
| 2024-08-19 | $10.53 | $10.61 | $9.99 | $10.00 | $10.00 | 8,094,170 |
| 2024-08-16 | $10.28 | $10.72 | $10.22 | $10.57 | $10.57 | 11,290,070 |
| 2024-08-15 | $10.10 | $10.35 | $9.94 | $10.26 | $10.26 | 5,568,510 |
| 2024-08-14 | $10.10 | $10.20 | $9.87 | $10.15 | $10.15 | 5,137,910 |
| 2024-08-13 | $9.73 | $9.99 | $9.73 | $9.93 | $9.93 | 3,036,130 |
| 2024-08-12 | $9.85 | $9.92 | $9.67 | $9.75 | $9.75 | 3,443,520 |
| 2024-08-09 | $9.82 | $10.08 | $9.80 | $9.90 | $9.90 | 4,942,110 |
| 2024-08-08 | $9.95 | $9.95 | $9.60 | $9.72 | $9.72 | 4,331,320 |
| 2024-08-07 | $9.82 | $10.13 | $9.78 | $10.02 | $10.02 | 5,097,540 |
| 2024-08-06 | $9.80 | $10.07 | $9.66 | $9.83 | $9.83 | 4,903,540 |
| 2024-08-05 | $10.35 | $10.35 | $9.62 | $9.65 | $9.65 | 8,182,280 |
| 2024-08-02 | $10.65 | $10.78 | $10.39 | $10.39 | $10.39 | 5,934,200 |
| 2024-08-01 | $10.93 | $11.01 | $10.74 | $10.81 | $10.81 | 7,431,230 |
| 2024-07-31 | $10.49 | $10.90 | $10.47 | $10.88 | $10.88 | 9,894,140 |
| 2024-07-30 | $10.39 | $10.62 | $10.31 | $10.49 | $10.49 | 7,495,540 |
| 2024-07-29 | $10.14 | $10.95 | $10.00 | $10.52 | $10.52 | 12,183,100 |
| 2024-07-26 | $9.87 | $10.16 | $9.87 | $10.11 | $10.11 | 4,127,940 |
| 2024-07-25 | $9.90 | $10.05 | $9.69 | $9.87 | $9.87 | 4,871,790 |
| 2024-07-24 | $10.10 | $10.25 | $9.92 | $9.95 | $9.95 | 4,530,250 |
| 2024-07-23 | $10.48 | $10.49 | $10.11 | $10.11 | $10.11 | 4,941,450 |
| 2024-07-22 | $10.30 | $10.42 | $10.08 | $10.38 | $10.38 | 6,850,160 |
| 2024-07-19 | $9.96 | $10.37 | $9.80 | $10.24 | $10.24 | 7,959,230 |
| 2024-07-18 | $10.06 | $10.06 | $9.65 | $9.94 | $9.94 | 7,453,110 |
| 2024-07-17 | $10.69 | $10.69 | $10.10 | $10.14 | $10.14 | 7,817,960 |
| 2024-07-16 | $10.83 | $10.87 | $10.46 | $10.65 | $10.65 | 6,243,890 |
| 2024-07-15 | $10.90 | $10.96 | $10.67 | $10.76 | $10.76 | 6,454,680 |
| 2024-07-12 | $11.05 | $11.07 | $10.89 | $11.00 | $11.00 | 8,320,210 |
| 2024-07-11 | $11.11 | $11.25 | $10.98 | $11.17 | $11.17 | 12,492,750 |
| 2024-07-10 | $10.85 | $11.40 | $10.72 | $10.99 | $10.99 | 15,920,910 |
| 2024-07-09 | $10.35 | $11.01 | $10.17 | $10.93 | $10.93 | 14,896,890 |
| 2024-07-08 | $10.72 | $10.72 | $10.17 | $10.25 | $10.25 | 6,867,890 |
| 2024-07-05 | $10.50 | $10.62 | $10.23 | $10.50 | $10.50 | 7,560,160 |
| 2024-07-04 | $10.82 | $10.90 | $10.38 | $10.46 | $10.46 | 8,140,170 |
| 2024-07-03 | $11.05 | $11.05 | $10.70 | $10.75 | $10.75 | 9,151,830 |
| 2024-07-02 | $11.31 | $11.36 | $10.95 | $11.05 | $11.05 | 9,757,990 |
| 2024-07-01 | $11.78 | $11.84 | $11.07 | $11.31 | $11.31 | 12,440,860 |
| 2024-06-28 | $11.40 | $11.88 | $11.23 | $11.66 | $11.66 | 14,627,870 |
| 2024-06-27 | $11.99 | $12.37 | $11.36 | $11.40 | $11.40 | 18,202,680 |
| 2024-06-26 | $11.76 | $12.20 | $11.20 | $12.14 | $12.14 | 14,641,640 |
| 2024-06-25 | $11.89 | $12.06 | $11.68 | $11.98 | $11.98 | 13,561,160 |
| 2024-06-24 | $12.35 | $12.37 | $11.77 | $11.85 | $11.85 | 13,576,020 |
| 2024-06-21 | $12.56 | $12.95 | $12.19 | $12.30 | $12.30 | 17,593,680 |
| 2024-06-20 | $13.39 | $13.67 | $12.59 | $12.90 | $12.90 | 23,093,280 |
| 2024-06-19 | $15.00 | $15.00 | $13.30 | $13.32 | $13.32 | 33,234,900 |
| 2024-06-18 | $15.27 | $15.33 | $14.50 | $15.08 | $15.08 | 30,267,080 |
| 2024-06-17 | $14.06 | $15.75 | $14.05 | $15.39 | $15.39 | 35,416,990 |
| 2024-06-14 | $14.63 | $14.91 | $14.01 | $14.56 | $14.56 | 36,626,490 |
| 2024-06-13 | $13.20 | $16.15 | $12.70 | $15.53 | $15.53 | 50,249,970 |
| 2024-06-12 | $13.51 | $14.25 | $13.21 | $13.62 | $13.62 | 32,140,200 |
| 2024-06-11 | $13.83 | $14.88 | $13.00 | $14.20 | $14.20 | 40,223,780 |
| 2024-06-07 | $11.95 | $14.59 | $11.50 | $14.11 | $14.11 | 44,362,880 |
| 2024-06-06 | $15.61 | $16.67 | $14.81 | $15.92 | $15.92 | 26,233,170 |
| 2024-06-05 | $16.89 | $17.62 | $15.80 | $16.71 | $16.71 | 29,938,100 |
| 2024-06-04 | $16.18 | $17.62 | $15.80 | $17.62 | $17.62 | 35,164,200 |
| 2024-06-03 | $12.61 | $14.68 | $12.61 | $14.68 | $14.68 | 19,833,380 |
| 2024-05-31 | $11.79 | $12.45 | $11.79 | $12.23 | $12.23 | 9,613,900 |
| 2024-05-30 | $12.78 | $12.78 | $11.84 | $12.03 | $12.03 | 11,618,280 |
| 2024-05-29 | $13.00 | $13.70 | $12.86 | $12.98 | $12.98 | 12,429,780 |
| 2024-05-28 | $13.20 | $14.10 | $12.44 | $14.09 | $14.09 | 18,492,360 |
| 2024-05-27 | $12.40 | $14.88 | $12.20 | $14.30 | $14.30 | 19,411,710 |
| 2024-05-24 | $11.80 | $13.81 | $11.54 | $12.70 | $12.70 | 16,061,360 |
| 2024-05-23 | $11.50 | $11.95 | $11.30 | $11.92 | $11.92 | 7,856,900 |
| 2024-05-22 | $11.25 | $11.83 | $11.16 | $11.63 | $11.63 | 6,317,480 |
| 2024-05-21 | $11.20 | $11.36 | $11.06 | $11.27 | $11.27 | 3,053,330 |
| 2024-05-20 | $11.05 | $11.27 | $11.00 | $11.25 | $11.25 | 2,577,580 |
| 2024-05-17 | $10.96 | $11.05 | $10.82 | $11.05 | $11.05 | 1,961,180 |
| 2024-05-16 | $10.86 | $11.00 | $10.73 | $10.88 | $10.88 | 1,656,150 |
| 2024-05-15 | $10.89 | $11.03 | $10.69 | $10.76 | $10.76 | 2,116,950 |
| 2024-05-14 | $10.59 | $11.00 | $10.59 | $10.96 | $10.96 | 2,427,880 |
| 2024-05-13 | $10.87 | $10.87 | $10.54 | $10.62 | $10.62 | 2,296,830 |
| 2024-05-10 | $11.18 | $11.20 | $10.83 | $10.87 | $10.87 | 3,061,080 |
| 2024-05-09 | $10.80 | $11.20 | $10.77 | $11.18 | $11.18 | 3,129,180 |
| 2024-05-08 | $11.00 | $11.05 | $10.75 | $10.82 | $10.82 | 2,594,650 |
| 2024-05-07 | $11.05 | $11.18 | $10.99 | $11.09 | $11.09 | 2,685,630 |
| 2024-05-06 | $10.91 | $11.18 | $10.81 | $11.12 | $11.12 | 3,788,650 |
| 2024-04-30 | $10.81 | $10.81 | $10.49 | $10.70 | $10.70 | 3,648,480 |
| 2024-04-29 | $10.45 | $10.80 | $10.36 | $10.78 | $10.78 | 3,648,000 |
| 2024-04-26 | $10.22 | $10.57 | $10.12 | $10.40 | $10.40 | 4,686,350 |
| 2024-04-25 | $10.30 | $10.35 | $10.15 | $10.27 | $10.27 | 3,706,330 |
| 2024-04-24 | $9.88 | $10.33 | $9.88 | $10.31 | $10.31 | 5,279,310 |
| 2024-04-23 | $10.00 | $10.12 | $9.78 | $9.86 | $9.86 | 7,002,510 |
| 2024-04-22 | $9.22 | $10.50 | $9.22 | $10.20 | $10.20 | 8,358,950 |
| 2024-04-19 | $9.13 | $9.25 | $8.84 | $8.99 | $8.99 | 2,515,880 |
| 2024-04-18 | $9.42 | $9.48 | $8.89 | $9.18 | $9.18 | 4,383,950 |
| 2024-04-17 | $8.35 | $9.43 | $8.31 | $9.43 | $9.43 | 4,701,030 |
| 2024-04-16 | $9.10 | $9.13 | $8.03 | $8.12 | $8.12 | 4,859,680 |
| 2024-04-15 | $10.22 | $10.29 | $9.00 | $9.16 | $9.16 | 4,469,700 |
| 2024-04-12 | $10.03 | $10.38 | $10.03 | $10.14 | $10.14 | 2,450,580 |
| 2024-04-11 | $10.06 | $10.39 | $9.95 | $10.00 | $10.00 | 2,687,650 |
| 2024-04-10 | $10.65 | $10.68 | $9.93 | $10.10 | $10.10 | 3,138,850 |
| 2024-04-09 | $10.30 | $10.68 | $10.17 | $10.66 | $10.66 | 3,077,360 |
| 2024-04-08 | $10.82 | $10.85 | $10.25 | $10.26 | $10.26 | 2,965,430 |
| 2024-04-03 | $11.18 | $11.27 | $10.65 | $10.80 | $10.80 | 3,833,170 |
| 2024-04-02 | $11.17 | $11.41 | $11.12 | $11.33 | $11.33 | 3,724,060 |
| 2024-04-01 | $11.17 | $11.35 | $11.10 | $11.23 | $11.23 | 3,608,700 |
| 2024-03-29 | $10.82 | $11.13 | $10.77 | $11.11 | $11.11 | 3,702,150 |
| 2024-03-28 | $10.42 | $10.98 | $10.36 | $10.82 | $10.82 | 4,392,550 |
| 2024-03-27 | $10.98 | $11.23 | $10.40 | $10.43 | $10.43 | 5,220,170 |
| 2024-03-26 | $11.25 | $11.56 | $10.72 | $10.94 | $10.94 | 7,531,490 |
| 2024-03-25 | $12.22 | $12.31 | $11.25 | $11.25 | $11.25 | 9,587,440 |
| 2024-03-22 | $12.23 | $12.58 | $11.89 | $12.49 | $12.49 | 13,202,080 |
| 2024-03-21 | $11.75 | $13.88 | $11.72 | $12.77 | $12.77 | 14,182,570 |
| 2024-03-20 | $11.48 | $11.62 | $11.28 | $11.57 | $11.57 | 3,653,010 |
| 2024-03-19 | $11.37 | $11.60 | $11.34 | $11.48 | $11.48 | 3,982,010 |
| 2024-03-18 | $11.22 | $11.44 | $11.15 | $11.42 | $11.42 | 3,716,650 |
| 2024-03-15 | $10.80 | $11.14 | $10.71 | $11.13 | $11.13 | 3,309,900 |
| 2024-03-14 | $10.99 | $11.08 | $10.65 | $10.80 | $10.80 | 3,717,900 |
| 2024-03-13 | $10.84 | $11.29 | $10.79 | $11.10 | $11.10 | 5,008,530 |
| 2024-03-12 | $10.62 | $10.90 | $10.51 | $10.83 | $10.83 | 3,384,680 |
| 2024-03-11 | $10.43 | $10.69 | $10.28 | $10.59 | $10.59 | 3,343,200 |
| 2024-03-08 | $10.42 | $10.48 | $10.10 | $10.45 | $10.45 | 3,168,850 |
| 2024-03-07 | $10.36 | $10.73 | $10.31 | $10.45 | $10.45 | 4,250,780 |
| 2024-03-06 | $9.90 | $10.44 | $9.90 | $10.33 | $10.33 | 3,731,890 |
| 2024-03-05 | $10.24 | $10.30 | $9.89 | $9.97 | $9.97 | 3,833,780 |
| 2024-03-04 | $10.48 | $10.68 | $10.10 | $10.29 | $10.29 | 4,716,880 |
| 2024-03-01 | $10.20 | $10.60 | $10.20 | $10.45 | $10.45 | 4,790,350 |
| 2024-02-29 | $9.68 | $10.29 | $9.68 | $10.20 | $10.20 | 6,228,910 |
| 2024-02-28 | $10.97 | $11.12 | $9.81 | $9.81 | $9.81 | 6,925,280 |
| 2024-02-27 | $10.60 | $10.99 | $10.50 | $10.99 | $10.99 | 5,039,790 |
| 2024-02-26 | $10.24 | $10.96 | $10.13 | $10.71 | $10.71 | 6,854,080 |
| 2024-02-23 | $10.02 | $10.30 | $9.71 | $10.27 | $10.27 | 7,386,430 |
| 2024-02-22 | $9.03 | $10.36 | $9.03 | $9.88 | $9.88 | 8,448,940 |
| 2024-02-21 | $8.58 | $9.25 | $8.50 | $9.00 | $9.00 | 5,911,470 |
| 2024-02-20 | $8.29 | $8.98 | $8.17 | $8.76 | $8.76 | 6,686,030 |
| 2024-02-19 | $7.95 | $8.61 | $7.63 | $8.36 | $8.36 | 8,097,520 |
| 2024-02-08 | $6.85 | $7.64 | $6.22 | $7.48 | $7.48 | 8,747,780 |
| 2024-02-07 | $7.71 | $7.72 | $6.51 | $6.77 | $6.77 | 7,810,000 |
| 2024-02-06 | $7.70 | $8.03 | $6.70 | $7.63 | $7.63 | 6,817,450 |
| 2024-02-05 | $9.12 | $9.15 | $7.58 | $7.81 | $7.81 | 5,482,150 |
| 2024-02-02 | $10.04 | $10.32 | $8.89 | $9.21 | $9.21 | 3,249,900 |
| 2024-02-01 | $10.30 | $10.31 | $9.72 | $10.03 | $10.03 | 2,406,580 |
| 2024-01-31 | $11.10 | $11.20 | $10.09 | $10.20 | $10.20 | 2,642,420 |
| 2024-01-30 | $11.44 | $11.44 | $10.90 | $10.92 | $10.92 | 1,984,650 |
| 2024-01-29 | $12.02 | $12.02 | $11.40 | $11.44 | $11.44 | 1,658,400 |
| 2024-01-26 | $12.00 | $12.15 | $11.86 | $11.87 | $11.87 | 1,721,750 |
| 2024-01-25 | $11.48 | $12.10 | $11.39 | $12.02 | $12.02 | 2,505,340 |
| 2024-01-24 | $11.52 | $11.73 | $10.98 | $11.45 | $11.45 | 2,545,380 |
| 2024-01-23 | $11.99 | $12.08 | $11.30 | $11.48 | $11.48 | 3,723,470 |
| 2024-01-22 | $12.61 | $12.78 | $11.58 | $11.86 | $11.86 | 3,122,450 |
| 2024-01-19 | $12.99 | $13.05 | $12.64 | $12.64 | $12.64 | 1,892,850 |
| 2024-01-18 | $13.29 | $13.30 | $12.65 | $13.00 | $13.00 | 2,007,740 |
| 2024-01-17 | $13.66 | $13.66 | $13.15 | $13.15 | $13.15 | 1,719,850 |
| 2024-01-16 | $13.52 | $13.68 | $13.25 | $13.44 | $13.44 | 2,028,030 |
| 2024-01-15 | $13.49 | $13.73 | $13.29 | $13.51 | $13.51 | 2,396,030 |
| 2024-01-12 | $14.09 | $14.12 | $13.52 | $13.59 | $13.59 | 2,336,750 |
| 2024-01-11 | $13.58 | $14.10 | $13.54 | $14.10 | $14.10 | 2,171,480 |
| 2024-01-10 | $13.96 | $13.97 | $13.44 | $13.60 | $13.60 | 1,996,810 |
| 2024-01-09 | $13.98 | $14.27 | $13.82 | $13.96 | $13.96 | 2,336,150 |
| 2024-01-08 | $14.21 | $14.27 | $13.83 | $13.87 | $13.87 | 1,667,700 |
| 2024-01-05 | $14.50 | $14.63 | $14.11 | $14.20 | $14.20 | 2,908,380 |
| 2024-01-04 | $14.74 | $14.74 | $14.49 | $14.54 | $14.54 | 2,470,730 |
| 2024-01-03 | $15.00 | $15.16 | $14.60 | $14.74 | $14.74 | 3,782,050 |
| 2024-01-02 | $15.20 | $15.35 | $15.02 | $15.06 | $15.06 | 3,634,210 |
| 2024-01-01 | $15.08 | $15.08 | $15.08 | $15.08 | $15.08 | 0 |
| 2023-12-29 | $14.51 | $15.16 | $14.48 | $15.08 | $15.08 | 4,488,410 |
| 2023-12-28 | $14.20 | $14.68 | $13.96 | $14.54 | $14.54 | 3,056,530 |
| 2023-12-27 | $13.88 | $14.28 | $13.66 | $14.25 | $14.25 | 3,050,030 |
| 2023-12-26 | $14.50 | $14.53 | $13.78 | $13.88 | $13.88 | 3,693,730 |
| 2023-12-25 | $14.40 | $14.64 | $14.09 | $14.53 | $14.53 | 3,347,230 |
| 2023-12-22 | $14.88 | $15.20 | $14.37 | $14.49 | $14.49 | 5,744,660 |
| 2023-12-21 | $14.40 | $14.99 | $13.96 | $14.93 | $14.93 | 6,217,440 |
| 2023-12-20 | $14.49 | $14.99 | $14.31 | $14.52 | $14.52 | 6,783,100 |
| 2023-12-19 | $13.90 | $14.48 | $13.80 | $14.46 | $14.46 | 5,571,670 |
| 2023-12-18 | $14.15 | $14.18 | $13.78 | $13.87 | $13.87 | 3,439,700 |
| 2023-12-15 | $14.41 | $14.56 | $13.95 | $14.15 | $14.15 | 4,252,950 |
| 2023-12-14 | $14.67 | $14.80 | $14.31 | $14.41 | $14.41 | 5,200,740 |
| 2023-12-13 | $15.05 | $15.12 | $14.53 | $14.66 | $14.66 | 6,618,700 |
| 2023-12-12 | $15.06 | $15.88 | $14.88 | $15.15 | $15.15 | 9,743,970 |
| 2023-12-11 | $14.38 | $15.17 | $14.22 | $15.10 | $15.10 | 11,604,640 |
| 2023-12-08 | $15.28 | $15.48 | $14.39 | $14.48 | $14.48 | 13,578,600 |
| 2023-12-07 | $15.75 | $15.85 | $15.00 | $15.41 | $15.41 | 15,391,270 |
| 2023-12-06 | $15.08 | $16.40 | $14.69 | $16.07 | $16.07 | 23,160,430 |
| 2023-12-05 | $16.23 | $16.47 | $15.26 | $15.30 | $15.30 | 19,213,600 |
| 2023-12-04 | $14.09 | $16.81 | $14.02 | $16.81 | $16.81 | 11,055,520 |
| 2023-12-01 | $13.95 | $14.10 | $13.80 | $14.01 | $14.01 | 1,729,030 |
| 2023-11-30 | $14.20 | $14.23 | $13.70 | $13.95 | $13.95 | 2,713,100 |
| 2023-11-29 | $14.46 | $14.55 | $14.19 | $14.22 | $14.22 | 3,511,650 |
| 2023-11-28 | $14.80 | $14.81 | $14.34 | $14.46 | $14.46 | 5,753,830 |
| 2023-11-27 | $13.95 | $14.83 | $13.89 | $14.82 | $14.82 | 4,162,670 |
| 2023-11-24 | $14.10 | $14.17 | $13.80 | $14.08 | $14.08 | 1,667,150 |
| 2023-11-23 | $13.85 | $14.28 | $13.79 | $14.11 | $14.11 | 1,707,100 |
| 2023-11-22 | $14.04 | $14.15 | $13.83 | $13.84 | $13.84 | 1,567,510 |
| 2023-11-21 | $14.30 | $14.36 | $14.04 | $14.10 | $14.10 | 1,878,340 |
| 2023-11-20 | $14.49 | $14.49 | $14.18 | $14.26 | $14.26 | 2,133,720 |
| 2023-11-17 | $14.20 | $14.34 | $14.14 | $14.26 | $14.26 | 1,727,670 |
| 2023-11-16 | $14.59 | $14.67 | $14.20 | $14.25 | $14.25 | 2,902,180 |
| 2023-11-15 | $14.21 | $14.73 | $14.07 | $14.50 | $14.50 | 3,410,430 |
| 2023-11-14 | $14.20 | $14.43 | $14.03 | $14.21 | $14.21 | 2,179,000 |
| 2023-11-13 | $13.98 | $14.34 | $13.80 | $14.21 | $14.21 | 2,781,900 |
| 2023-11-10 | $13.76 | $14.00 | $13.61 | $13.89 | $13.89 | 1,760,580 |
| 2023-11-09 | $14.00 | $14.06 | $13.77 | $13.86 | $13.86 | 1,762,750 |
| 2023-11-08 | $14.02 | $14.05 | $13.75 | $13.92 | $13.92 | 2,353,230 |
| 2023-11-07 | $13.60 | $14.16 | $13.51 | $14.01 | $14.01 | 2,983,580 |
| 2023-11-06 | $13.10 | $13.63 | $13.07 | $13.61 | $13.61 | 2,141,430 |
| 2023-11-03 | $12.52 | $13.22 | $12.52 | $13.06 | $13.06 | 3,072,730 |
| 2023-11-02 | $12.78 | $12.91 | $12.52 | $12.55 | $12.55 | 2,088,980 |
| 2023-11-01 | $12.53 | $12.75 | $12.52 | $12.61 | $12.61 | 2,366,500 |
| 2023-10-31 | $12.78 | $12.93 | $12.34 | $12.52 | $12.52 | 2,195,960 |
| 2023-10-30 | $12.59 | $12.81 | $12.19 | $12.78 | $12.78 | 2,491,320 |
| 2023-10-27 | $12.73 | $12.95 | $12.44 | $12.51 | $12.51 | 2,172,700 |
| 2023-10-26 | $12.70 | $12.82 | $12.45 | $12.79 | $12.79 | 2,247,840 |
| 2023-10-25 | $13.37 | $13.39 | $12.51 | $12.82 | $12.82 | 3,342,870 |
| 2023-10-24 | $12.94 | $13.43 | $12.74 | $13.38 | $13.38 | 1,681,900 |
| 2023-10-23 | $13.21 | $13.36 | $12.81 | $12.94 | $12.94 | 1,572,750 |
| 2023-10-20 | $13.38 | $13.67 | $13.19 | $13.25 | $13.25 | 1,375,480 |
| 2023-10-19 | $13.67 | $13.73 | $13.24 | $13.37 | $13.37 | 1,469,040 |
| 2023-10-18 | $13.52 | $13.64 | $13.25 | $13.32 | $13.32 | 1,276,630 |
| 2023-10-17 | $13.78 | $13.78 | $13.52 | $13.63 | $13.63 | 1,248,580 |
| 2023-10-16 | $13.93 | $13.99 | $13.57 | $13.65 | $13.65 | 1,818,550 |
| 2023-10-13 | $13.66 | $13.98 | $13.50 | $13.93 | $13.93 | 1,953,050 |
| 2023-10-12 | $14.03 | $14.09 | $13.69 | $13.75 | $13.75 | 2,166,930 |
| 2023-10-11 | $13.72 | $14.13 | $13.60 | $14.03 | $14.03 | 2,868,100 |
| 2023-10-10 | $13.64 | $13.96 | $13.61 | $13.71 | $13.71 | 1,670,150 |
| 2023-10-09 | $13.49 | $13.84 | $13.43 | $13.67 | $13.67 | 1,663,250 |
| 2023-09-28 | $13.14 | $13.60 | $13.08 | $13.50 | $13.50 | 1,563,400 |
| 2023-09-27 | $13.33 | $13.39 | $13.13 | $13.14 | $13.14 | 1,169,750 |
| 2023-09-26 | $13.57 | $13.57 | $13.28 | $13.33 | $13.33 | 1,085,630 |
| 2023-09-25 | $13.71 | $14.05 | $13.39 | $13.48 | $13.48 | 1,682,070 |
| 2023-09-22 | $13.03 | $13.70 | $13.03 | $13.69 | $13.69 | 2,262,130 |
| 2023-09-21 | $13.06 | $13.40 | $12.96 | $13.14 | $13.14 | 1,812,830 |
| 2023-09-20 | $13.17 | $13.29 | $12.96 | $13.02 | $13.02 | 1,226,680 |
| 2023-09-19 | $13.22 | $13.49 | $13.09 | $13.18 | $13.18 | 1,349,730 |
| 2023-09-18 | $13.43 | $13.58 | $13.19 | $13.49 | $13.49 | 1,421,350 |
| 2023-09-15 | $13.52 | $13.65 | $13.35 | $13.43 | $13.43 | 1,383,230 |
| 2023-09-14 | $13.65 | $13.73 | $13.33 | $13.47 | $13.47 | 1,524,930 |
| 2023-09-13 | $13.74 | $13.89 | $13.46 | $13.64 | $13.64 | 1,987,080 |
| 2023-09-12 | $13.88 | $13.88 | $13.64 | $13.75 | $13.75 | 1,795,330 |
| 2023-09-11 | $13.73 | $13.89 | $13.58 | $13.88 | $13.88 | 2,446,580 |
| 2023-09-08 | $13.74 | $13.86 | $13.52 | $13.72 | $13.72 | 1,749,300 |
| 2023-09-07 | $13.63 | $13.82 | $13.53 | $13.64 | $13.64 | 2,870,080 |
| 2023-09-06 | $13.50 | $13.65 | $13.36 | $13.64 | $13.64 | 1,741,550 |
| 2023-09-05 | $13.30 | $13.55 | $13.29 | $13.49 | $13.49 | 1,775,980 |
| 2023-09-04 | $13.35 | $13.44 | $13.09 | $13.33 | $13.33 | 1,976,980 |
| 2023-09-01 | $13.34 | $13.38 | $13.04 | $13.35 | $13.35 | 2,179,150 |
| 2023-08-31 | $13.10 | $13.29 | $12.88 | $13.15 | $13.15 | 2,212,380 |
| 2023-08-30 | $12.69 | $13.10 | $12.69 | $13.06 | $13.06 | 2,366,430 |
| 2023-08-29 | $11.80 | $12.72 | $11.66 | $12.70 | $12.70 | 2,244,100 |
| 2023-08-28 | $12.30 | $12.30 | $11.71 | $11.79 | $11.79 | 2,060,650 |
| 2023-08-25 | $11.82 | $11.88 | $11.49 | $11.56 | $11.56 | 1,123,230 |
| 2023-08-24 | $11.95 | $12.06 | $11.78 | $11.85 | $11.85 | 919,030 |
| 2023-08-23 | $12.15 | $12.15 | $11.90 | $11.93 | $11.93 | 974,480 |
| 2023-08-22 | $12.08 | $12.20 | $11.78 | $12.07 | $12.07 | 1,188,900 |
| 2023-08-21 | $12.25 | $12.37 | $12.00 | $12.01 | $12.01 | 1,244,450 |
| 2023-08-18 | $12.40 | $12.48 | $12.22 | $12.22 | $12.22 | 870,750 |
| 2023-08-17 | $12.04 | $12.35 | $11.90 | $12.31 | $12.31 | 1,092,980 |
| 2023-08-16 | $12.19 | $12.34 | $11.97 | $11.98 | $11.98 | 1,118,650 |
| 2023-08-15 | $12.35 | $12.40 | $12.14 | $12.19 | $12.19 | 1,071,050 |
| 2023-08-14 | $12.16 | $12.34 | $11.98 | $12.30 | $12.30 | 1,226,790 |
| 2023-08-11 | $12.35 | $12.52 | $12.17 | $12.17 | $12.17 | 986,350 |
| 2023-08-10 | $12.50 | $12.54 | $12.32 | $12.39 | $12.39 | 1,055,880 |
| 2023-08-09 | $12.65 | $12.73 | $12.37 | $12.46 | $12.46 | 1,411,900 |
| 2023-08-08 | $12.96 | $12.96 | $12.61 | $12.64 | $12.64 | 1,357,230 |
| 2023-08-07 | $12.68 | $12.94 | $12.61 | $12.86 | $12.86 | 1,057,650 |
| 2023-08-04 | $12.98 | $12.98 | $12.72 | $12.81 | $12.81 | 1,084,600 |
| 2023-08-03 | $12.85 | $12.94 | $12.66 | $12.85 | $12.85 | 1,466,100 |
| 2023-08-02 | $12.68 | $12.85 | $12.49 | $12.81 | $12.81 | 1,573,330 |
| 2023-08-01 | $12.90 | $12.90 | $12.50 | $12.67 | $12.67 | 1,132,100 |
| 2023-07-31 | $12.60 | $12.80 | $12.42 | $12.74 | $12.74 | 1,625,580 |
| 2023-07-28 | $12.60 | $12.60 | $12.29 | $12.53 | $12.53 | 1,858,700 |
| 2023-07-27 | $12.61 | $12.92 | $12.47 | $12.51 | $12.51 | 1,640,150 |
| 2023-07-26 | $12.95 | $12.96 | $12.56 | $12.61 | $12.61 | 1,724,500 |
| 2023-07-25 | $13.10 | $13.15 | $12.83 | $12.91 | $12.91 | 1,863,350 |
| 2023-07-24 | $13.10 | $13.28 | $12.70 | $12.98 | $12.98 | 1,448,800 |
| 2023-07-21 | $12.92 | $13.16 | $12.86 | $12.93 | $12.93 | 1,690,500 |
| 2023-07-20 | $13.54 | $13.62 | $12.95 | $12.98 | $12.98 | 2,572,500 |
| 2023-07-19 | $13.71 | $13.80 | $13.36 | $13.45 | $13.45 | 2,013,330 |
| 2023-07-18 | $13.78 | $14.27 | $13.67 | $13.71 | $13.71 | 3,588,300 |
| 2023-07-17 | $13.81 | $14.46 | $13.68 | $13.86 | $13.86 | 4,269,630 |
| 2023-07-14 | $13.88 | $14.06 | $13.75 | $13.90 | $13.90 | 4,249,450 |
| 2023-07-13 | $13.19 | $14.09 | $13.09 | $13.94 | $13.94 | 5,733,250 |
| 2023-07-12 | $13.50 | $13.64 | $13.22 | $13.25 | $13.25 | 1,521,930 |
| 2023-07-11 | $13.10 | $13.50 | $13.06 | $13.50 | $13.50 | 2,282,430 |
| 2023-07-10 | $13.42 | $13.43 | $13.08 | $13.11 | $13.11 | 1,697,460 |
| 2023-07-07 | $13.52 | $13.78 | $13.27 | $13.33 | $13.33 | 2,558,080 |
| 2023-07-06 | $13.47 | $13.95 | $13.22 | $13.66 | $13.66 | 3,922,280 |
| 2023-07-05 | $13.85 | $13.89 | $13.32 | $13.37 | $13.37 | 4,479,680 |
| 2023-07-04 | $13.28 | $13.97 | $13.03 | $13.95 | $13.95 | 4,848,750 |
| 2023-07-03 | $13.52 | $13.68 | $13.16 | $13.21 | $13.21 | 2,161,080 |
| 2023-06-30 | $13.50 | $13.79 | $13.29 | $13.64 | $13.64 | 3,327,330 |
| 2023-06-29 | $12.90 | $13.55 | $12.51 | $13.49 | $13.49 | 3,265,030 |
| 2023-06-28 | $12.97 | $12.97 | $12.42 | $12.80 | $12.80 | 1,937,740 |
| 2023-06-27 | $12.74 | $13.10 | $12.74 | $13.00 | $13.00 | 2,054,690 |
| 2023-06-26 | $12.83 | $13.15 | $12.70 | $12.82 | $12.82 | 2,414,100 |
| 2023-06-21 | $13.19 | $13.25 | $12.92 | $12.92 | $12.92 | 2,047,000 |
| 2023-06-20 | $13.29 | $13.32 | $13.05 | $13.19 | $13.19 | 2,041,130 |
| 2023-06-19 | $13.00 | $13.33 | $12.95 | $13.25 | $13.25 | 3,297,480 |
| 2023-06-16 | $13.03 | $13.10 | $12.80 | $13.06 | $13.06 | 2,851,050 |
| 2023-06-15 | $12.71 | $13.03 | $12.71 | $12.95 | $12.95 | 2,861,440 |
| 2023-06-14 | $12.90 | $12.90 | $12.61 | $12.76 | $12.76 | 2,253,850 |
| 2023-06-13 | $12.50 | $12.91 | $12.43 | $12.84 | $12.84 | 3,113,830 |
| 2023-06-12 | $12.40 | $12.57 | $12.30 | $12.55 | $12.55 | 2,093,780 |
| 2023-06-09 | $12.23 | $12.43 | $12.18 | $12.36 | $12.36 | 2,271,850 |
| 2023-06-08 | $12.48 | $12.48 | $12.13 | $12.22 | $12.22 | 2,259,080 |
| 2023-06-07 | $12.45 | $12.56 | $12.15 | $12.50 | $12.50 | 2,026,800 |
| 2023-06-06 | $12.70 | $12.70 | $12.32 | $12.34 | $12.34 | 2,978,380 |
| 2023-06-05 | $12.66 | $12.79 | $12.60 | $12.69 | $12.69 | 3,099,430 |
| 2023-06-02 | $12.76 | $12.80 | $12.55 | $12.57 | $12.57 | 3,870,810 |
| 2023-06-01 | $12.67 | $12.86 | $12.50 | $12.78 | $12.78 | 4,254,360 |
| 2023-05-31 | $12.81 | $13.10 | $12.62 | $12.72 | $12.72 | 5,320,830 |
| 2023-05-30 | $13.00 | $13.30 | $12.73 | $13.00 | $13.00 | 8,398,800 |
| 2023-05-29 | $12.99 | $14.18 | $12.90 | $13.20 | $13.20 | 10,761,180 |
| 2023-05-26 | $13.03 | $13.60 | $12.68 | $12.93 | $12.93 | 9,007,280 |
| 2023-05-25 | $19.55 | $21.50 | $19.51 | $20.20 | $8.91 | 8,279,680 |
| 2023-05-24 | $18.90 | $20.02 | $18.45 | $19.77 | $8.72 | 6,796,940 |
| 2023-05-23 | $19.96 | $20.10 | $18.90 | $19.18 | $8.46 | 7,048,900 |
| 2023-05-22 | $18.19 | $20.90 | $18.01 | $20.48 | $9.03 | 8,906,190 |
| 2023-05-19 | $17.67 | $18.24 | $17.65 | $18.00 | $7.94 | 2,015,500 |
| 2023-05-18 | $17.38 | $17.68 | $17.30 | $17.67 | $7.80 | 1,174,400 |
| 2023-05-17 | $17.28 | $17.45 | $17.11 | $17.35 | $7.65 | 1,047,550 |
| 2023-05-16 | $16.95 | $17.36 | $16.83 | $17.30 | $7.63 | 1,088,950 |
| 2023-05-15 | $16.94 | $17.18 | $16.77 | $17.02 | $7.51 | 689,050 |
| 2023-05-12 | $16.80 | $17.10 | $16.72 | $16.97 | $7.49 | 915,900 |
| 2023-05-11 | $17.07 | $17.16 | $16.58 | $16.95 | $7.48 | 656,800 |
| 2023-05-10 | $16.59 | $17.24 | $16.49 | $16.89 | $7.45 | 855,050 |
| 2023-05-09 | $16.82 | $16.95 | $16.47 | $16.54 | $7.30 | 712,850 |
| 2023-05-08 | $16.79 | $16.90 | $16.50 | $16.74 | $7.38 | 797,600 |
| 2023-05-05 | $16.74 | $16.84 | $16.41 | $16.79 | $7.41 | 967,850 |
| 2023-05-04 | $16.20 | $16.73 | $16.20 | $16.67 | $7.35 | 1,108,850 |
| 2023-05-03 | $16.42 | $16.42 | $16.42 | $16.42 | $7.24 | 0 |
| 2023-05-02 | $16.42 | $16.42 | $16.42 | $16.42 | $7.24 | 0 |
| 2023-04-28 | $15.75 | $16.44 | $15.75 | $16.42 | $7.24 | 875,150 |
| 2023-04-27 | $15.80 | $15.98 | $15.60 | $15.75 | $6.95 | 688,250 |
| 2023-04-26 | $15.25 | $15.99 | $15.16 | $15.92 | $7.02 | 1,210,020 |
| 2023-04-25 | $15.66 | $15.73 | $15.08 | $15.24 | $6.72 | 910,950 |
| 2023-04-24 | $15.72 | $15.74 | $15.29 | $15.66 | $6.91 | 1,228,150 |
| 2023-04-21 | $16.39 | $16.60 | $15.70 | $15.73 | $6.94 | 1,215,850 |
| 2023-04-20 | $16.72 | $16.72 | $16.08 | $16.23 | $7.16 | 876,100 |
| 2023-04-19 | $16.40 | $16.84 | $16.35 | $16.50 | $7.28 | 768,950 |
| 2023-04-18 | $16.82 | $16.82 | $16.26 | $16.43 | $7.25 | 882,640 |
| 2023-04-17 | $17.13 | $17.13 | $16.65 | $16.78 | $7.40 | 943,000 |
| 2023-04-14 | $17.11 | $17.23 | $16.86 | $17.10 | $7.54 | 804,850 |
| 2023-04-13 | $17.59 | $17.59 | $17.02 | $17.11 | $7.55 | 1,370,550 |
| 2023-04-12 | $17.07 | $17.61 | $17.00 | $17.59 | $7.76 | 1,551,150 |
| 2023-04-11 | $17.18 | $17.44 | $17.00 | $17.09 | $7.54 | 1,278,300 |
| 2023-04-10 | $17.19 | $17.54 | $17.01 | $17.11 | $7.55 | 2,070,350 |
| 2023-04-07 | $17.50 | $17.50 | $16.90 | $17.10 | $7.54 | 1,468,250 |
| 2023-04-06 | $17.28 | $17.48 | $17.19 | $17.35 | $7.65 | 1,189,800 |
| 2023-04-05 | $17.38 | $17.38 | $17.38 | $17.38 | $7.67 | 0 |
| 2023-04-04 | $17.59 | $17.68 | $17.17 | $17.38 | $7.67 | 1,428,320 |
| 2023-04-03 | $17.43 | $17.62 | $17.11 | $17.62 | $7.77 | 1,646,000 |
| 2023-03-31 | $17.21 | $17.35 | $17.03 | $17.33 | $7.65 | 852,250 |
| 2023-03-30 | $17.22 | $17.50 | $17.16 | $17.21 | $7.59 | 1,049,750 |
| 2023-03-29 | $17.31 | $17.46 | $17.07 | $17.17 | $7.57 | 1,302,600 |
| 2023-03-28 | $17.51 | $17.76 | $17.27 | $17.31 | $7.64 | 1,395,700 |
| 2023-03-27 | $17.95 | $18.05 | $17.45 | $17.77 | $7.84 | 2,449,950 |
| 2023-03-24 | $17.82 | $18.00 | $17.71 | $17.95 | $7.92 | 2,105,850 |
| 2023-03-23 | $17.67 | $17.88 | $17.54 | $17.82 | $7.86 | 2,646,450 |
| 2023-03-22 | $17.23 | $18.06 | $17.10 | $17.83 | $7.87 | 4,544,400 |
| 2023-03-21 | $17.21 | $17.28 | $16.81 | $17.22 | $7.60 | 2,037,150 |
| 2023-03-20 | $16.68 | $17.28 | $16.39 | $17.10 | $7.54 | 2,974,450 |
| 2023-03-17 | $16.26 | $16.75 | $16.21 | $16.67 | $7.35 | 1,488,350 |
| 2023-03-16 | $16.68 | $16.87 | $16.11 | $16.15 | $7.12 | 1,419,800 |
| 2023-03-15 | $16.42 | $17.00 | $16.42 | $16.66 | $7.35 | 2,001,750 |
| 2023-03-14 | $16.66 | $16.86 | $16.00 | $16.28 | $7.18 | 1,383,800 |
| 2023-03-13 | $16.87 | $16.96 | $16.29 | $16.70 | $7.37 | 1,612,330 |
| 2023-03-10 | $16.90 | $17.45 | $16.54 | $16.91 | $7.46 | 2,492,250 |
| 2023-03-09 | $16.26 | $17.00 | $16.25 | $16.83 | $7.42 | 2,631,630 |
| 2023-03-08 | $15.98 | $16.28 | $15.81 | $16.25 | $7.17 | 819,050 |
| 2023-03-07 | $16.49 | $16.52 | $15.92 | $15.94 | $7.03 | 1,556,750 |
| 2023-03-06 | $16.65 | $16.65 | $16.35 | $16.49 | $7.27 | 1,090,100 |
| 2023-03-03 | $16.88 | $17.00 | $16.32 | $16.52 | $7.29 | 2,347,970 |
| 2023-03-02 | $17.16 | $17.16 | $16.86 | $16.92 | $7.46 | 3,233,450 |
| 2023-03-01 | $16.24 | $17.93 | $16.18 | $17.42 | $7.68 | 5,039,660 |
| 2023-02-28 | $16.25 | $16.60 | $16.05 | $16.19 | $7.14 | 1,013,900 |
| 2023-02-27 | $16.55 | $16.68 | $16.08 | $16.26 | $7.17 | 1,587,700 |
| 2023-02-24 | $16.75 | $17.02 | $16.51 | $16.63 | $7.34 | 1,374,850 |
| 2023-02-23 | $17.25 | $17.28 | $16.80 | $16.87 | $7.44 | 2,425,750 |
| 2023-02-22 | $16.45 | $17.59 | $16.40 | $17.31 | $7.64 | 3,725,000 |
| 2023-02-21 | $16.60 | $16.86 | $16.39 | $16.53 | $7.29 | 929,100 |
| 2023-02-20 | $16.64 | $16.64 | $16.29 | $16.58 | $7.31 | 1,182,800 |
| 2023-02-17 | $16.83 | $17.09 | $16.38 | $16.56 | $7.31 | 1,862,590 |
| 2023-02-16 | $17.16 | $17.27 | $16.40 | $16.53 | $7.29 | 1,792,200 |
| 2023-02-15 | $16.90 | $17.22 | $16.71 | $17.16 | $7.57 | 1,365,350 |
| 2023-02-14 | $16.84 | $17.08 | $16.72 | $16.86 | $7.44 | 1,103,500 |
| 2023-02-13 | $16.99 | $16.99 | $16.51 | $16.84 | $7.43 | 1,389,400 |
| 2023-02-10 | $16.70 | $17.09 | $16.58 | $16.75 | $7.39 | 1,778,850 |
| 2023-02-09 | $16.45 | $16.75 | $16.20 | $16.74 | $7.38 | 1,507,150 |
| 2023-02-08 | $16.58 | $16.78 | $16.33 | $16.41 | $7.24 | 1,013,500 |
| 2023-02-07 | $16.44 | $16.70 | $16.18 | $16.64 | $7.34 | 1,554,750 |
| 2023-02-06 | $16.49 | $16.60 | $16.19 | $16.36 | $7.22 | 1,359,700 |
| 2023-02-03 | $16.34 | $16.81 | $16.17 | $16.36 | $7.22 | 1,905,600 |
| 2023-02-02 | $16.19 | $16.88 | $16.06 | $16.47 | $7.27 | 2,263,600 |
| 2023-02-01 | $15.86 | $16.25 | $15.77 | $16.15 | $7.12 | 1,372,050 |
| 2023-01-31 | $15.88 | $15.94 | $15.60 | $15.87 | $7.00 | 859,900 |
| 2023-01-30 | $15.60 | $15.88 | $15.60 | $15.78 | $6.96 | 791,700 |
| 2023-01-20 | $15.55 | $15.59 | $15.35 | $15.52 | $6.85 | 515,750 |
| 2023-01-19 | $15.29 | $15.59 | $15.27 | $15.59 | $6.88 | 615,100 |
| 2023-01-18 | $15.17 | $15.34 | $15.09 | $15.33 | $6.76 | 445,500 |
| 2023-01-17 | $15.19 | $15.29 | $15.13 | $15.18 | $6.70 | 431,550 |
| 2023-01-16 | $14.84 | $15.17 | $14.84 | $15.15 | $6.68 | 553,900 |
| 2023-01-13 | $14.89 | $14.98 | $14.78 | $14.90 | $6.57 | 323,950 |
| 2023-01-12 | $14.99 | $15.06 | $14.83 | $14.90 | $6.57 | 293,250 |
| 2023-01-11 | $15.12 | $15.22 | $14.86 | $14.92 | $6.58 | 513,050 |
| 2023-01-10 | $15.18 | $15.29 | $15.05 | $15.10 | $6.66 | 420,250 |
| 2023-01-09 | $15.16 | $15.28 | $15.03 | $15.19 | $6.70 | 610,150 |
| 2023-01-06 | $15.03 | $15.21 | $14.90 | $15.05 | $6.64 | 603,600 |
| 2023-01-05 | $14.97 | $15.13 | $14.83 | $15.03 | $6.63 | 599,140 |
| 2023-01-04 | $14.95 | $15.03 | $14.83 | $14.95 | $6.60 | 505,300 |
| 2023-01-03 | $14.59 | $15.01 | $14.43 | $14.92 | $6.58 | 891,300 |
| 2023-01-02 | $14.43 | $14.43 | $14.43 | $14.43 | $6.37 | 0 |
| 2022-12-30 | $14.53 | $14.75 | $14.37 | $14.43 | $6.37 | 517,250 |
| 2022-12-29 | $14.40 | $15.08 | $14.36 | $14.49 | $6.39 | 929,900 |
| 2022-12-28 | $14.71 | $14.71 | $14.33 | $14.39 | $6.35 | 350,000 |
| 2022-12-27 | $14.81 | $14.89 | $14.56 | $14.71 | $6.49 | 374,100 |
| 2022-12-26 | $14.44 | $14.83 | $14.40 | $14.80 | $6.53 | 615,900 |
| 2022-12-23 | $14.48 | $14.78 | $14.25 | $14.35 | $6.33 | 529,750 |
| 2022-12-22 | $15.07 | $15.10 | $14.53 | $14.59 | $6.44 | 763,300 |
| 2022-12-21 | $15.04 | $15.04 | $14.58 | $14.70 | $6.48 | 415,900 |
| 2022-12-20 | $14.83 | $15.02 | $14.65 | $14.93 | $6.59 | 438,750 |
| 2022-12-19 | $15.16 | $15.50 | $14.66 | $14.72 | $6.49 | 959,220 |
| 2022-12-16 | $15.78 | $15.78 | $15.22 | $15.24 | $6.72 | 873,850 |
| 2022-12-15 | $15.48 | $15.79 | $15.41 | $15.70 | $6.93 | 592,200 |
| 2022-12-14 | $15.57 | $15.75 | $15.46 | $15.48 | $6.83 | 583,620 |
| 2022-12-13 | $15.60 | $15.65 | $15.38 | $15.46 | $6.82 | 507,550 |
| 2022-12-12 | $15.68 | $15.73 | $15.37 | $15.66 | $6.91 | 668,050 |
| 2022-12-09 | $15.68 | $15.78 | $15.55 | $15.57 | $15.57 | 618,000 |
| 2022-12-08 | $15.94 | $15.94 | $15.66 | $15.67 | $15.67 | 900,350 |
| 2022-12-07 | $15.97 | $16.04 | $15.85 | $15.89 | $15.89 | 842,150 |
| 2022-12-06 | $16.28 | $16.28 | $15.95 | $15.96 | $15.96 | 961,350 |
| 2022-12-05 | $16.25 | $16.39 | $16.14 | $16.28 | $16.28 | 941,700 |
| 2022-12-01 | $16.05 | $16.24 | $15.94 | $16.02 | $16.02 | 889,010 |
| 2022-11-30 | $16.01 | $16.13 | $15.92 | $16.00 | $16.00 | 697,700 |
| 2022-11-29 | $15.97 | $16.22 | $15.93 | $16.06 | $16.06 | 928,350 |
| 2022-11-28 | $15.89 | $16.12 | $15.72 | $15.96 | $15.96 | 763,900 |
| 2022-11-25 | $16.23 | $16.23 | $15.82 | $15.89 | $15.89 | 850,250 |
| 2022-11-24 | $16.14 | $16.36 | $16.10 | $16.23 | $16.23 | 783,400 |
| 2022-11-23 | $16.49 | $16.72 | $16.01 | $16.14 | $16.14 | 1,251,730 |
| 2022-11-22 | $17.04 | $17.08 | $16.47 | $16.51 | $16.51 | 1,620,500 |
| 2022-11-21 | $16.92 | $17.36 | $16.51 | $17.08 | $17.08 | 2,538,650 |
| 2022-11-18 | $16.86 | $16.95 | $16.38 | $16.69 | $16.69 | 2,197,100 |
| 2022-11-17 | $16.16 | $16.93 | $16.02 | $16.88 | $16.88 | 3,271,650 |
| 2022-11-16 | $16.22 | $16.30 | $16.02 | $16.20 | $16.20 | 1,142,550 |
| 2022-11-15 | $15.70 | $16.23 | $15.70 | $16.19 | $16.19 | 1,477,750 |
| 2022-11-14 | $16.00 | $16.08 | $15.69 | $15.73 | $15.73 | 1,061,710 |
| 2022-11-11 | $16.01 | $16.25 | $15.85 | $16.00 | $16.00 | 1,462,500 |
| 2022-11-10 | $16.02 | $16.10 | $15.75 | $15.76 | $15.76 | 1,446,200 |
| 2022-11-09 | $16.35 | $16.35 | $16.06 | $16.13 | $16.13 | 1,358,950 |
| 2022-11-08 | $16.18 | $16.38 | $15.96 | $16.37 | $16.37 | 1,536,310 |
| 2022-11-07 | $16.16 | $16.45 | $16.05 | $16.22 | $16.22 | 1,394,670 |
| 2022-11-04 | $15.81 | $16.27 | $15.81 | $16.21 | $16.21 | 1,662,050 |
| 2022-11-03 | $15.90 | $16.16 | $15.66 | $15.91 | $15.91 | 1,844,750 |
| 2022-11-02 | $15.98 | $16.58 | $15.88 | $16.10 | $16.10 | 2,617,590 |
| 2022-11-01 | $15.69 | $16.01 | $15.59 | $15.99 | $15.99 | 1,926,950 |
| 2022-10-31 | $15.49 | $15.81 | $15.33 | $15.57 | $15.57 | 1,892,850 |
| 2022-10-28 | $16.73 | $17.03 | $15.41 | $15.53 | $15.53 | 3,600,360 |
| 2022-10-27 | $17.90 | $18.08 | $16.90 | $17.04 | $17.04 | 4,614,100 |
| 2022-10-26 | $18.30 | $18.78 | $18.00 | $18.29 | $18.29 | 3,434,550 |
| 2022-10-25 | $19.30 | $19.39 | $17.85 | $18.18 | $18.18 | 3,712,190 |
| 2022-10-24 | $19.76 | $20.47 | $19.00 | $19.15 | $19.15 | 3,932,650 |
| 2022-10-21 | $19.70 | $19.94 | $19.25 | $19.75 | $19.75 | 3,265,880 |
| 2022-10-20 | $20.01 | $20.16 | $19.25 | $19.97 | $19.97 | 5,068,880 |
| 2022-10-19 | $18.60 | $21.47 | $18.30 | $20.48 | $20.48 | 7,773,740 |
| 2022-10-18 | $19.56 | $19.68 | $18.62 | $18.67 | $18.67 | 4,392,680 |
| 2022-10-17 | $19.52 | $20.00 | $19.27 | $19.85 | $19.85 | 3,925,250 |
| 2022-10-14 | $19.11 | $19.88 | $19.00 | $19.77 | $19.77 | 5,399,120 |
| 2022-10-13 | $18.54 | $20.33 | $18.25 | $19.35 | $19.35 | 5,881,440 |
| 2022-10-12 | $18.90 | $18.95 | $17.90 | $18.81 | $18.81 | 4,274,980 |
| 2022-10-11 | $18.50 | $19.11 | $17.50 | $19.09 | $19.09 | 4,639,400 |
| 2022-10-10 | $18.68 | $19.10 | $18.02 | $18.50 | $18.50 | 4,318,650 |
| 2022-09-30 | $18.92 | $19.14 | $18.28 | $18.67 | $18.67 | 5,001,860 |
| 2022-09-29 | $18.29 | $20.18 | $17.90 | $19.45 | $19.45 | 8,770,730 |
| 2022-09-28 | $16.73 | $19.35 | $16.12 | $18.59 | $18.59 | 8,087,720 |
| 2022-09-27 | $17.90 | $17.90 | $16.03 | $16.65 | $16.65 | 4,545,690 |
| 2022-09-26 | $17.92 | $17.99 | $17.20 | $17.50 | $17.50 | 3,291,550 |
| 2022-09-23 | $18.92 | $18.95 | $17.77 | $18.15 | $18.15 | 5,709,700 |
| 2022-09-22 | $17.47 | $19.88 | $17.30 | $18.99 | $18.99 | 8,107,480 |
| 2022-09-21 | $18.37 | $18.48 | $16.84 | $17.46 | $17.46 | 5,630,850 |
| 2022-09-20 | $18.20 | $19.20 | $17.63 | $18.14 | $18.14 | 7,505,820 |
| 2022-09-19 | $13.51 | $17.50 | $13.51 | $17.50 | $17.50 | 4,446,990 |
| 2022-09-16 | $16.15 | $16.15 | $14.58 | $14.58 | $14.58 | 1,320,400 |
| 2022-09-15 | $13.60 | $17.13 | $13.60 | $15.57 | $15.57 | 1,880,450 |
| 2022-09-14 | $16.00 | $16.13 | $15.58 | $16.12 | $16.12 | 707,750 |
| 2022-09-13 | $16.00 | $16.17 | $15.84 | $16.01 | $16.01 | 320,600 |
| 2022-09-12 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2022-09-09 | $16.01 | $16.15 | $15.84 | $16.00 | $16.00 | 358,150 |
| 2022-09-08 | $16.26 | $16.36 | $16.00 | $16.00 | $16.00 | 554,300 |
| 2022-09-07 | $16.55 | $16.55 | $16.18 | $16.25 | $16.25 | 470,100 |
| 2022-09-06 | $16.58 | $16.67 | $16.24 | $16.59 | $16.59 | 685,880 |
| 2022-09-05 | $16.75 | $16.99 | $16.38 | $16.60 | $16.60 | 486,000 |
| 2022-09-02 | $16.49 | $16.83 | $16.48 | $16.75 | $16.75 | 288,080 |
| 2022-09-01 | $16.82 | $16.97 | $16.45 | $16.49 | $16.49 | 770,100 |
| 2022-08-31 | $16.81 | $17.03 | $16.56 | $16.86 | $16.86 | 829,100 |
| 2022-08-30 | $16.93 | $17.09 | $16.64 | $16.90 | $16.90 | 625,850 |
| 2022-08-29 | $16.30 | $16.98 | $15.51 | $16.92 | $16.92 | 615,150 |
| 2022-08-26 | $16.70 | $16.88 | $16.40 | $16.45 | $16.45 | 614,980 |
| 2022-08-25 | $17.02 | $17.02 | $16.38 | $16.56 | $16.56 | 730,850 |
| 2022-08-24 | $17.85 | $17.85 | $16.88 | $16.95 | $16.95 | 1,020,720 |
| 2022-08-23 | $17.91 | $18.19 | $17.66 | $17.78 | $17.78 | 641,000 |
| 2022-08-22 | $17.90 | $18.23 | $17.81 | $18.05 | $18.05 | 518,100 |
| 2022-08-19 | $18.63 | $18.71 | $18.00 | $18.12 | $18.12 | 733,500 |
| 2022-08-18 | $18.39 | $18.62 | $18.07 | $18.54 | $18.54 | 1,121,550 |
| 2022-08-17 | $18.41 | $18.67 | $18.06 | $18.39 | $18.39 | 1,048,820 |
| 2022-08-16 | $17.93 | $18.19 | $17.87 | $18.19 | $18.19 | 598,300 |
| 2022-08-15 | $18.11 | $18.20 | $17.65 | $17.90 | $17.90 | 595,110 |
| 2022-08-12 | $18.33 | $18.50 | $17.87 | $18.04 | $18.04 | 771,050 |
| 2022-08-11 | $18.07 | $18.39 | $18.00 | $18.33 | $18.33 | 803,900 |
| 2022-08-10 | $17.98 | $18.25 | $17.72 | $18.02 | $18.02 | 776,000 |
| 2022-08-09 | $17.73 | $18.09 | $17.50 | $17.98 | $17.98 | 826,360 |
| 2022-08-08 | $17.74 | $17.74 | $17.44 | $17.71 | $17.71 | 429,900 |
| 2022-08-05 | $17.38 | $17.60 | $17.11 | $17.57 | $17.57 | 647,760 |
| 2022-08-04 | $17.00 | $17.41 | $16.98 | $17.23 | $17.23 | 446,450 |
| 2022-08-03 | $17.26 | $17.62 | $16.84 | $16.92 | $16.92 | 578,050 |
| 2022-08-02 | $17.56 | $17.60 | $16.80 | $17.11 | $17.11 | 891,410 |
| 2022-08-01 | $17.48 | $17.90 | $17.25 | $17.75 | $17.75 | 598,400 |
| 2022-07-29 | $17.86 | $17.86 | $17.37 | $17.50 | $17.50 | 853,650 |
| 2022-07-28 | $17.34 | $17.98 | $17.05 | $17.95 | $17.95 | 1,284,060 |
| 2022-07-27 | $16.90 | $17.33 | $16.90 | $17.25 | $17.25 | 500,200 |
| 2022-07-26 | $16.86 | $17.00 | $16.60 | $16.99 | $16.99 | 439,300 |
| 2022-07-25 | $16.90 | $17.29 | $16.71 | $16.85 | $16.85 | 459,600 |
| 2022-07-22 | $17.19 | $17.34 | $16.69 | $16.99 | $16.99 | 554,500 |
| 2022-07-21 | $17.15 | $17.30 | $16.98 | $17.15 | $17.15 | 585,150 |
| 2022-07-20 | $17.25 | $17.29 | $16.94 | $17.03 | $17.03 | 706,150 |
| 2022-07-19 | $16.89 | $17.25 | $16.89 | $17.25 | $17.25 | 638,550 |
| 2022-07-18 | $16.36 | $17.04 | $16.36 | $16.93 | $16.93 | 894,600 |
| 2022-07-15 | $16.58 | $16.73 | $16.20 | $16.36 | $16.36 | 476,720 |
| 2022-07-14 | $16.39 | $16.85 | $16.30 | $16.67 | $16.67 | 641,500 |
| 2022-07-13 | $15.92 | $16.65 | $15.91 | $16.46 | $16.46 | 666,330 |
| 2022-07-12 | $16.47 | $16.47 | $15.91 | $15.91 | $15.91 | 553,850 |
| 2022-07-11 | $16.80 | $17.13 | $16.22 | $16.41 | $16.41 | 563,050 |
| 2022-07-08 | $16.48 | $17.31 | $16.48 | $16.83 | $16.83 | 825,250 |
| 2022-07-07 | $16.53 | $16.69 | $16.43 | $16.46 | $16.46 | 449,010 |
| 2022-07-06 | $16.44 | $16.74 | $16.31 | $16.64 | $16.64 | 646,900 |
| 2022-07-05 | $16.93 | $16.99 | $16.21 | $16.48 | $16.48 | 684,190 |
| 2022-07-04 | $16.87 | $17.00 | $16.39 | $16.74 | $16.74 | 584,490 |
| 2022-07-01 | $17.13 | $17.13 | $16.69 | $16.80 | $16.80 | 721,950 |
| 2022-06-30 | $17.21 | $17.40 | $16.95 | $16.96 | $16.96 | 889,300 |
| 2022-06-29 | $17.94 | $17.98 | $17.12 | $17.17 | $17.17 | 1,355,870 |
| 2022-06-28 | $17.37 | $18.14 | $17.25 | $17.86 | $17.86 | 2,233,730 |
| 2022-06-27 | $16.85 | $17.43 | $16.65 | $17.35 | $17.35 | 1,144,990 |
| 2022-06-24 | $16.85 | $16.97 | $16.62 | $16.84 | $16.84 | 834,200 |
| 2022-06-23 | $16.04 | $17.37 | $15.90 | $16.89 | $16.89 | 1,684,080 |
| 2022-06-22 | $16.45 | $16.52 | $15.96 | $16.04 | $16.04 | 472,700 |
| 2022-06-21 | $16.43 | $16.65 | $16.13 | $16.39 | $16.39 | 597,400 |
| 2022-06-20 | $15.90 | $16.54 | $15.81 | $16.36 | $16.36 | 760,220 |
| 2022-06-17 | $15.83 | $16.03 | $15.56 | $15.91 | $15.91 | 458,200 |
| 2022-06-16 | $15.30 | $15.95 | $15.22 | $15.87 | $15.87 | 776,950 |
| 2022-06-15 | $15.33 | $15.75 | $15.30 | $15.34 | $15.34 | 490,900 |
| 2022-06-14 | $15.37 | $15.49 | $14.76 | $15.39 | $15.39 | 721,350 |
| 2022-06-13 | $15.77 | $15.77 | $15.32 | $15.49 | $15.49 | 524,370 |
| 2022-06-10 | $15.40 | $15.84 | $15.30 | $15.67 | $15.67 | 304,650 |
| 2022-06-09 | $15.90 | $15.90 | $15.30 | $15.41 | $15.41 | 493,150 |
| 2022-06-08 | $16.10 | $16.10 | $15.55 | $15.86 | $15.86 | 526,500 |
| 2022-06-07 | $16.36 | $16.39 | $15.90 | $16.05 | $16.05 | 465,400 |
| 2022-06-06 | $15.95 | $16.44 | $15.94 | $16.31 | $16.31 | 585,700 |
| 2022-06-02 | $16.00 | $16.01 | $15.51 | $16.00 | $16.00 | 763,600 |
| 2022-06-01 | $15.24 | $15.94 | $15.09 | $15.93 | $15.93 | 1,282,400 |
| 2022-05-31 | $15.03 | $15.28 | $14.77 | $15.25 | $15.25 | 746,640 |
| 2022-05-30 | $15.08 | $15.20 | $14.77 | $15.03 | $15.03 | 512,540 |
| 2022-05-27 | $15.01 | $15.35 | $14.91 | $15.01 | $15.01 | 628,700 |
| 2022-05-26 | $14.91 | $15.08 | $14.56 | $14.95 | $14.95 | 372,750 |
| 2022-05-25 | $14.90 | $15.19 | $14.81 | $14.99 | $14.99 | 387,150 |
| 2022-05-24 | $15.52 | $15.65 | $14.76 | $14.76 | $14.76 | 613,600 |
| 2022-05-23 | $15.30 | $15.62 | $15.30 | $15.52 | $15.52 | 395,500 |
| 2022-05-20 | $15.48 | $15.69 | $15.34 | $15.45 | $15.45 | 377,700 |
| 2022-05-19 | $15.22 | $15.42 | $15.11 | $15.42 | $15.42 | 338,350 |
| 2022-05-18 | $15.34 | $15.51 | $15.11 | $15.31 | $15.31 | 354,650 |
| 2022-05-17 | $15.31 | $15.31 | $14.90 | $15.21 | $15.21 | 410,150 |
| 2022-05-16 | $15.42 | $15.60 | $15.21 | $15.29 | $15.14 | 405,350 |
| 2022-05-13 | $15.31 | $15.51 | $15.20 | $15.34 | $15.19 | 386,300 |
| 2022-05-12 | $15.19 | $15.54 | $15.05 | $15.31 | $15.16 | 501,050 |
| 2022-05-11 | $15.18 | $15.55 | $15.17 | $15.19 | $15.04 | 694,300 |
| 2022-05-10 | $14.71 | $15.15 | $14.55 | $15.10 | $14.95 | 519,350 |
| 2022-05-09 | $14.92 | $15.10 | $14.66 | $14.86 | $14.71 | 446,400 |
| 2022-05-06 | $14.41 | $14.99 | $14.35 | $14.82 | $14.68 | 548,450 |
| 2022-05-05 | $14.48 | $14.98 | $14.14 | $14.87 | $14.72 | 627,000 |
| 2022-05-04 | $14.38 | $14.38 | $14.38 | $14.38 | $14.24 | 0 |
| 2022-05-03 | $14.38 | $14.38 | $14.38 | $14.38 | $14.24 | 0 |
| 2022-04-29 | $13.79 | $14.58 | $13.54 | $14.38 | $14.24 | 1,194,250 |
| 2022-04-28 | $14.20 | $14.29 | $13.16 | $13.52 | $13.39 | 923,850 |
| 2022-04-27 | $13.95 | $14.33 | $13.30 | $14.20 | $14.06 | 1,425,400 |
| 2022-04-26 | $16.29 | $16.50 | $14.02 | $14.12 | $13.98 | 1,718,250 |
| 2022-04-25 | $17.19 | $17.32 | $16.08 | $16.47 | $16.31 | 1,219,250 |
| 2022-04-22 | $16.70 | $17.48 | $16.48 | $17.40 | $17.23 | 1,422,400 |
| 2022-04-21 | $16.90 | $17.30 | $16.72 | $16.82 | $16.66 | 819,780 |
| 2022-04-20 | $16.88 | $17.34 | $16.64 | $16.81 | $16.65 | 729,700 |
| 2022-04-19 | $16.69 | $16.95 | $16.52 | $16.59 | $16.43 | 342,900 |
| 2022-04-18 | $16.40 | $16.72 | $16.04 | $16.70 | $16.54 | 307,050 |
| 2022-04-15 | $16.67 | $16.78 | $16.24 | $16.40 | $16.24 | 436,700 |
| 2022-04-14 | $16.65 | $16.95 | $16.57 | $16.67 | $16.51 | 439,050 |
| 2022-04-13 | $16.80 | $17.20 | $16.45 | $16.65 | $16.49 | 619,250 |
| 2022-04-12 | $16.22 | $16.97 | $16.11 | $16.90 | $16.73 | 888,500 |
| 2022-04-11 | $16.78 | $17.03 | $16.19 | $16.25 | $16.09 | 1,051,400 |
| 2022-04-08 | $17.98 | $18.28 | $16.98 | $17.14 | $16.97 | 2,320,200 |
| 2022-04-07 | $18.81 | $19.43 | $18.40 | $18.91 | $18.73 | 1,178,350 |
| 2022-04-06 | $18.46 | $18.84 | $18.36 | $18.81 | $18.63 | 525,500 |
| 2022-04-05 | $18.46 | $18.46 | $18.46 | $18.46 | $18.28 | 0 |
| 2022-04-04 | $18.46 | $18.46 | $18.46 | $18.46 | $18.28 | 0 |
| 2022-04-01 | $18.65 | $18.82 | $18.41 | $18.46 | $18.28 | 552,950 |
| 2022-03-31 | $18.42 | $18.87 | $18.25 | $18.77 | $18.59 | 687,150 |
| 2022-03-30 | $18.44 | $18.45 | $18.20 | $18.42 | $18.24 | 452,800 |
| 2022-03-29 | $18.74 | $18.74 | $18.10 | $18.19 | $18.01 | 501,550 |
| 2022-03-28 | $18.63 | $18.90 | $18.22 | $18.66 | $18.48 | 572,100 |
| 2022-03-25 | $18.56 | $19.09 | $18.56 | $18.71 | $18.53 | 745,500 |
| 2022-03-24 | $19.10 | $19.31 | $18.52 | $18.54 | $18.36 | 1,037,920 |
| 2022-03-23 | $19.21 | $19.46 | $19.01 | $19.29 | $19.10 | 1,183,970 |
| 2022-03-22 | $18.84 | $19.90 | $18.64 | $19.38 | $19.19 | 1,512,540 |
| 2022-03-21 | $19.00 | $19.08 | $18.60 | $18.83 | $18.65 | 723,500 |
| 2022-03-18 | $18.66 | $19.04 | $18.47 | $19.02 | $18.83 | 448,550 |
| 2022-03-17 | $18.20 | $18.98 | $18.20 | $18.78 | $18.60 | 756,440 |
| 2022-03-16 | $18.97 | $18.97 | $17.75 | $18.54 | $18.36 | 744,350 |
| 2022-03-15 | $18.69 | $18.98 | $18.30 | $18.30 | $18.12 | 855,700 |
| 2022-03-14 | $19.33 | $19.46 | $18.56 | $18.79 | $18.61 | 748,750 |
| 2022-03-11 | $19.32 | $19.60 | $18.73 | $19.54 | $19.35 | 519,600 |
| 2022-03-10 | $19.88 | $19.88 | $19.31 | $19.32 | $19.13 | 445,950 |
| 2022-03-09 | $19.83 | $20.10 | $18.69 | $19.29 | $19.10 | 656,800 |
| 2022-03-08 | $20.15 | $20.42 | $19.67 | $19.84 | $19.65 | 524,400 |
| 2022-03-07 | $20.52 | $20.55 | $20.01 | $20.15 | $19.95 | 544,700 |
| 2022-03-04 | $20.73 | $20.88 | $20.41 | $20.49 | $20.29 | 574,750 |
| 2022-03-03 | $21.02 | $21.10 | $20.71 | $20.83 | $20.63 | 382,250 |
| 2022-03-02 | $20.90 | $21.03 | $20.67 | $20.98 | $20.78 | 480,600 |
| 2022-03-01 | $20.99 | $21.27 | $20.86 | $20.89 | $20.69 | 619,590 |
| 2022-02-28 | $21.15 | $21.19 | $20.50 | $20.91 | $20.71 | 626,840 |
| 2022-02-25 | $21.03 | $21.47 | $21.03 | $21.19 | $20.98 | 467,850 |
| 2022-02-24 | $21.50 | $21.68 | $20.85 | $20.91 | $20.71 | 807,050 |
| 2022-02-23 | $21.17 | $21.64 | $21.17 | $21.54 | $21.33 | 671,880 |
| 2022-02-22 | $21.44 | $21.60 | $21.00 | $21.17 | $20.96 | 530,660 |
| 2022-02-21 | $20.90 | $21.48 | $20.90 | $21.44 | $21.23 | 502,700 |
| 2022-02-18 | $21.08 | $21.20 | $20.75 | $21.19 | $20.98 | 384,550 |
| 2022-02-17 | $20.91 | $21.31 | $20.91 | $21.12 | $20.91 | 545,090 |
| 2022-02-16 | $21.03 | $21.16 | $20.86 | $20.96 | $20.76 | 400,800 |
| 2022-02-15 | $21.23 | $21.25 | $20.69 | $20.86 | $20.66 | 420,800 |
| 2022-02-14 | $20.80 | $21.12 | $20.31 | $21.00 | $20.79 | 404,050 |
| 2022-02-11 | $21.29 | $21.48 | $20.71 | $20.81 | $20.61 | 678,300 |
| 2022-02-10 | $21.67 | $21.68 | $21.21 | $21.33 | $21.12 | 605,490 |
| 2022-02-09 | $21.51 | $21.85 | $21.29 | $21.75 | $21.54 | 645,250 |
| 2022-02-08 | $21.23 | $21.52 | $20.95 | $21.51 | $21.30 | 416,550 |
| 2022-02-07 | $20.97 | $21.25 | $20.87 | $21.11 | $20.90 | 412,950 |
| 2022-02-04 | $20.70 | $20.70 | $20.70 | $20.70 | $20.50 | 0 |
| 2022-02-03 | $20.70 | $20.70 | $20.70 | $20.70 | $20.50 | 0 |
| 2022-02-02 | $20.70 | $20.70 | $20.70 | $20.70 | $20.50 | 0 |
| 2022-02-01 | $20.70 | $20.70 | $20.70 | $20.70 | $20.50 | 0 |
| 2022-01-28 | $20.83 | $21.08 | $20.47 | $20.70 | $20.50 | 391,190 |
| 2022-01-27 | $21.20 | $21.20 | $20.50 | $20.51 | $20.31 | 630,310 |
| 2022-01-26 | $21.10 | $21.36 | $20.96 | $21.18 | $20.97 | 358,700 |
| 2022-01-25 | $22.00 | $22.03 | $20.98 | $20.98 | $20.78 | 821,200 |
| 2022-01-24 | $22.13 | $22.28 | $21.82 | $22.08 | $21.86 | 416,940 |
| 2022-01-21 | $22.32 | $22.50 | $21.94 | $22.13 | $21.91 | 468,850 |
| 2022-01-20 | $23.34 | $23.34 | $22.25 | $22.33 | $22.11 | 1,030,000 |
| 2022-01-19 | $22.82 | $23.30 | $22.78 | $23.25 | $23.02 | 550,000 |
| 2022-01-18 | $23.89 | $23.90 | $22.87 | $22.91 | $22.69 | 922,030 |
| 2022-01-17 | $23.07 | $23.93 | $23.05 | $23.65 | $23.42 | 1,242,250 |
| 2022-01-14 | $23.10 | $23.37 | $22.91 | $22.96 | $22.74 | 547,100 |
| 2022-01-13 | $23.43 | $23.48 | $23.15 | $23.19 | $22.96 | 544,580 |
| 2022-01-12 | $23.25 | $23.48 | $23.07 | $23.43 | $23.20 | 604,200 |
| 2022-01-11 | $23.23 | $23.52 | $22.73 | $23.26 | $23.03 | 929,680 |
| 2022-01-10 | $22.63 | $23.55 | $22.32 | $23.23 | $23.00 | 994,900 |
| 2022-01-07 | $22.91 | $22.95 | $22.60 | $22.71 | $22.49 | 627,900 |
| 2022-01-06 | $22.56 | $22.98 | $22.38 | $22.90 | $22.68 | 551,250 |
| 2022-01-05 | $22.89 | $22.94 | $22.38 | $22.57 | $22.35 | 711,400 |
| 2022-01-04 | $22.69 | $22.93 | $22.50 | $22.87 | $22.65 | 546,950 |
| 2022-01-03 | $22.48 | $22.48 | $22.48 | $22.48 | $22.26 | 0 |
| 2021-12-31 | $22.43 | $22.65 | $22.37 | $22.48 | $22.26 | 605,950 |
| 2021-12-30 | $22.24 | $22.53 | $22.10 | $22.36 | $22.14 | 648,800 |
| 2021-12-29 | $22.36 | $22.40 | $22.00 | $22.24 | $22.02 | 423,600 |
| 2021-12-28 | $22.19 | $22.43 | $22.13 | $22.36 | $22.14 | 445,750 |
| 2021-12-27 | $21.98 | $22.25 | $21.66 | $22.14 | $21.92 | 448,350 |
| 2021-12-24 | $22.63 | $22.79 | $21.88 | $21.89 | $21.68 | 793,450 |
| 2021-12-23 | $23.17 | $23.19 | $22.52 | $22.54 | $22.32 | 772,110 |
| 2021-12-22 | $22.91 | $23.18 | $22.70 | $23.03 | $22.81 | 578,750 |
| 2021-12-21 | $22.83 | $22.83 | $22.41 | $22.80 | $22.58 | 324,350 |
| 2021-12-20 | $22.69 | $23.10 | $22.45 | $22.48 | $22.26 | 680,350 |
| 2021-12-17 | $23.72 | $23.72 | $22.78 | $22.85 | $22.63 | 1,131,310 |
| 2021-12-16 | $23.52 | $23.63 | $23.36 | $23.62 | $23.39 | 572,700 |
| 2021-12-15 | $23.50 | $23.53 | $23.32 | $23.46 | $23.23 | 566,550 |
| 2021-12-14 | $23.25 | $23.54 | $23.13 | $23.35 | $23.12 | 699,400 |
| 2021-12-13 | $23.44 | $23.46 | $23.09 | $23.28 | $23.05 | 465,750 |
| 2021-12-10 | $23.10 | $23.48 | $23.00 | $23.39 | $23.16 | 651,850 |
| 2021-12-09 | $22.81 | $23.45 | $22.80 | $23.12 | $22.89 | 725,800 |
| 2021-12-08 | $22.86 | $23.03 | $22.65 | $22.85 | $22.63 | 765,390 |
| 2021-12-07 | $23.51 | $23.74 | $22.64 | $22.70 | $22.48 | 922,850 |
| 2021-12-06 | $24.53 | $24.61 | $23.27 | $23.38 | $23.15 | 1,377,200 |
| 2021-12-03 | $24.61 | $24.61 | $24.61 | $24.61 | $24.37 | 1,163,150 |
| 2021-12-02 | $24.50 | $24.50 | $24.50 | $24.50 | $24.26 | 800,800 |
| 2021-12-01 | $24.91 | $24.91 | $24.33 | $24.80 | $24.56 | 940,490 |
| 2021-11-30 | $23.81 | $25.35 | $23.81 | $24.56 | $24.32 | 1,351,530 |
| 2021-11-29 | $23.68 | $24.48 | $23.55 | $24.25 | $24.01 | 845,750 |
| 2021-11-26 | $24.51 | $24.75 | $24.17 | $24.42 | $24.18 | 871,540 |
| 2021-11-25 | $24.76 | $25.04 | $24.67 | $24.74 | $24.50 | 857,200 |
| 2021-11-24 | $24.43 | $24.95 | $24.43 | $24.69 | $24.45 | 1,137,790 |
| 2021-11-23 | $24.93 | $24.97 | $24.41 | $24.76 | $24.52 | 1,484,540 |
| 2021-11-22 | $23.92 | $25.35 | $23.92 | $24.99 | $24.75 | 2,765,850 |
| 2021-11-19 | $23.86 | $24.20 | $23.54 | $24.04 | $23.81 | 851,370 |
| 2021-11-18 | $23.76 | $24.44 | $23.68 | $23.76 | $23.53 | 1,262,700 |
| 2021-11-17 | $23.42 | $23.89 | $23.30 | $23.85 | $23.62 | 997,800 |
| 2021-11-16 | $24.21 | $24.59 | $23.38 | $23.42 | $23.19 | 1,555,450 |
| 2021-11-15 | $23.34 | $23.98 | $23.32 | $23.90 | $23.67 | 1,266,350 |
| 2021-11-12 | $22.97 | $23.45 | $22.83 | $23.36 | $23.13 | 960,900 |
| 2021-11-11 | $22.70 | $23.10 | $22.51 | $22.95 | $22.73 | 726,350 |
| 2021-11-10 | $22.69 | $22.78 | $22.38 | $22.73 | $22.51 | 529,950 |
| 2021-11-09 | $22.56 | $22.80 | $22.51 | $22.62 | $22.40 | 455,650 |
| 2021-11-08 | $22.31 | $22.64 | $21.93 | $22.56 | $22.34 | 670,650 |
| 2021-11-05 | $22.38 | $22.38 | $22.38 | $22.38 | $22.16 | 745,150 |
| 2021-11-04 | $22.35 | $22.38 | $22.03 | $22.38 | $22.16 | 668,070 |
| 2021-11-03 | $21.33 | $22.43 | $21.33 | $22.35 | $22.13 | 1,135,510 |
| 2021-11-02 | $21.77 | $22.16 | $21.15 | $21.49 | $21.28 | 772,950 |
| 2021-11-01 | $21.56 | $21.87 | $21.34 | $21.78 | $21.57 | 645,950 |
| 2021-10-29 | $21.11 | $21.49 | $20.93 | $21.36 | $21.15 | 520,450 |
| 2021-10-28 | $21.80 | $21.80 | $20.91 | $21.10 | $20.89 | 912,600 |
| 2021-10-27 | $22.95 | $23.14 | $21.25 | $21.78 | $21.57 | 1,569,400 |
| 2021-10-26 | $22.59 | $23.76 | $22.43 | $23.13 | $22.90 | 1,098,910 |
| 2021-10-25 | $22.89 | $22.89 | $22.45 | $22.59 | $22.37 | 471,900 |
| 2021-10-22 | $22.80 | $22.96 | $22.65 | $22.72 | $22.50 | 383,300 |
| 2021-10-21 | $22.64 | $23.00 | $22.58 | $22.70 | $22.48 | 611,700 |
| 2021-10-20 | $23.60 | $23.60 | $22.79 | $22.81 | $22.59 | 1,254,890 |
| 2021-10-19 | $23.50 | $23.78 | $23.37 | $23.51 | $23.28 | 670,400 |
| 2021-10-18 | $24.10 | $24.35 | $23.12 | $23.48 | $23.25 | 1,152,700 |
| 2021-10-15 | $24.80 | $25.36 | $24.06 | $24.31 | $24.07 | 923,250 |
| 2021-10-14 | $24.38 | $24.58 | $24.21 | $24.52 | $24.28 | 379,700 |
| 2021-10-13 | $24.06 | $24.50 | $24.06 | $24.38 | $24.14 | 384,900 |
| 2021-10-12 | $24.39 | $24.39 | $24.07 | $24.10 | $23.86 | 512,400 |
| 2021-10-11 | $24.74 | $24.84 | $24.43 | $24.59 | $24.35 | 351,890 |
| 2021-10-08 | $24.50 | $25.06 | $24.43 | $24.60 | $24.36 | 608,250 |
| 2021-10-07 | $24.28 | $24.28 | $24.28 | $24.28 | $24.04 | 0 |
| 2021-10-06 | $24.28 | $24.28 | $24.28 | $24.28 | $24.04 | 0 |
| 2021-09-30 | $24.10 | $24.42 | $24.10 | $24.28 | $24.04 | 466,250 |
| 2021-09-29 | $24.75 | $24.75 | $23.90 | $23.96 | $23.73 | 1,001,500 |
| 2021-09-28 | $25.00 | $25.17 | $24.56 | $24.75 | $24.51 | 1,067,400 |
| 2021-09-27 | $26.19 | $26.31 | $24.84 | $25.07 | $24.83 | 2,217,090 |
| 2021-09-24 | $26.28 | $27.28 | $26.18 | $26.50 | $26.24 | 3,241,300 |
| 2021-09-23 | $25.61 | $26.14 | $25.56 | $25.91 | $25.66 | 851,990 |
| 2021-09-22 | $25.47 | $25.86 | $25.21 | $25.61 | $25.36 | 490,350 |
| 2021-09-21 | $25.64 | $25.64 | $25.64 | $25.64 | $25.39 | 0 |
| 2021-09-20 | $25.64 | $25.64 | $25.64 | $25.64 | $25.39 | 0 |
| 2021-09-17 | $25.60 | $25.70 | $25.25 | $25.64 | $25.39 | 784,640 |
| 2021-09-16 | $25.74 | $26.06 | $25.35 | $25.38 | $25.13 | 1,012,450 |
| 2021-09-15 | $25.57 | $26.09 | $25.22 | $25.99 | $25.74 | 1,182,250 |
| 2021-09-14 | $25.85 | $26.09 | $25.50 | $25.65 | $25.40 | 1,215,600 |
| 2021-09-13 | $26.33 | $26.41 | $25.88 | $25.95 | $25.70 | 1,346,450 |
| 2021-09-10 | $26.30 | $26.85 | $25.91 | $26.56 | $26.30 | 1,813,890 |
| 2021-09-09 | $26.60 | $26.73 | $26.06 | $26.25 | $25.99 | 1,442,350 |
| 2021-09-08 | $26.79 | $26.89 | $26.30 | $26.83 | $26.57 | 1,696,320 |
| 2021-09-07 | $26.48 | $27.07 | $26.31 | $26.74 | $26.48 | 1,976,020 |
| 2021-09-06 | $26.26 | $26.55 | $25.88 | $26.48 | $26.22 | 1,509,760 |
| 2021-09-03 | $25.96 | $26.51 | $25.65 | $26.21 | $25.95 | 1,651,060 |
| 2021-09-02 | $25.92 | $26.46 | $25.60 | $25.95 | $25.70 | 1,537,150 |
| 2021-09-01 | $26.17 | $26.17 | $25.52 | $25.94 | $25.69 | 1,354,750 |
| 2021-08-31 | $26.34 | $26.34 | $25.59 | $26.17 | $25.91 | 1,349,400 |
| 2021-08-30 | $26.33 | $27.10 | $25.90 | $26.36 | $26.10 | 1,878,460 |
| 2021-08-27 | $26.50 | $26.80 | $26.01 | $26.33 | $26.07 | 1,553,000 |
| 2021-08-26 | $26.91 | $27.24 | $26.32 | $26.37 | $26.11 | 1,889,780 |
| 2021-08-25 | $27.25 | $27.88 | $26.88 | $27.10 | $26.84 | 1,724,300 |
| 2021-08-24 | $27.82 | $28.95 | $27.23 | $27.49 | $27.22 | 3,132,300 |
| 2021-08-23 | $25.50 | $27.97 | $25.40 | $27.93 | $27.66 | 4,702,300 |
| 2021-08-20 | $26.36 | $26.36 | $25.09 | $25.25 | $25.00 | 2,957,800 |
| 2021-08-19 | $26.83 | $26.96 | $26.20 | $26.25 | $25.99 | 1,616,000 |
| 2021-08-18 | $27.28 | $27.64 | $26.69 | $26.85 | $26.59 | 1,410,600 |
| 2021-08-17 | $27.91 | $28.15 | $27.11 | $27.11 | $26.85 | 2,198,590 |
| 2021-08-16 | $27.78 | $28.15 | $27.40 | $27.97 | $27.70 | 1,656,120 |
| 2021-08-13 | $28.32 | $28.40 | $27.30 | $27.94 | $27.67 | 2,390,650 |
| 2021-08-12 | $28.61 | $28.61 | $27.85 | $28.26 | $27.98 | 2,548,480 |
| 2021-08-11 | $27.96 | $28.89 | $27.53 | $28.70 | $28.42 | 3,426,990 |
| 2021-08-10 | $27.75 | $28.50 | $27.64 | $27.87 | $27.60 | 2,610,310 |
| 2021-08-09 | $27.74 | $28.06 | $27.11 | $27.75 | $27.48 | 1,933,730 |
| 2021-08-06 | $28.39 | $28.71 | $27.29 | $27.60 | $27.33 | 2,667,780 |
| 2021-08-05 | $27.28 | $28.80 | $26.95 | $28.31 | $28.03 | 3,978,710 |
| 2021-08-04 | $27.20 | $27.95 | $26.86 | $27.71 | $27.44 | 2,808,730 |
| 2021-08-03 | $28.05 | $28.09 | $26.81 | $27.10 | $26.84 | 3,141,390 |
| 2021-08-02 | $26.40 | $28.18 | $26.08 | $27.71 | $27.44 | 4,525,600 |
| 2021-07-30 | $25.32 | $27.32 | $25.06 | $26.56 | $26.30 | 2,558,700 |
| 2021-07-29 | $25.08 | $25.77 | $25.05 | $25.33 | $25.08 | 1,339,150 |
| 2021-07-28 | $26.06 | $26.08 | $24.48 | $24.90 | $24.66 | 2,103,900 |
| 2021-07-27 | $26.07 | $26.86 | $26.00 | $26.23 | $25.97 | 1,710,690 |
| 2021-07-26 | $26.22 | $26.97 | $25.56 | $26.14 | $25.88 | 1,498,750 |
| 2021-07-23 | $26.87 | $26.98 | $26.15 | $26.31 | $26.05 | 1,491,240 |
| 2021-07-22 | $27.50 | $27.50 | $26.74 | $26.81 | $26.55 | 1,809,590 |
| 2021-07-21 | $26.22 | $27.77 | $26.11 | $27.35 | $27.08 | 3,650,320 |
| 2021-07-20 | $25.69 | $26.29 | $25.60 | $26.21 | $25.95 | 898,870 |
| 2021-07-19 | $26.37 | $26.60 | $25.53 | $25.92 | $25.67 | 1,691,880 |
| 2021-07-16 | $27.35 | $27.35 | $26.60 | $26.68 | $26.42 | 1,592,710 |
| 2021-07-15 | $26.73 | $27.55 | $26.25 | $27.46 | $27.19 | 2,319,840 |
| 2021-07-14 | $27.43 | $27.99 | $26.50 | $26.67 | $26.41 | 1,697,740 |
| 2021-07-13 | $27.50 | $27.81 | $26.90 | $27.36 | $27.09 | 2,252,850 |
| 2021-07-12 | $27.60 | $27.65 | $27.10 | $27.52 | $27.25 | 3,455,770 |
| 2021-07-09 | $25.65 | $28.58 | $25.59 | $27.74 | $27.47 | 5,340,560 |
| 2021-07-08 | $25.28 | $26.15 | $24.83 | $26.10 | $25.85 | 2,195,740 |
| 2021-07-07 | $24.80 | $25.50 | $24.80 | $25.28 | $25.03 | 1,052,720 |
| 2021-07-06 | $25.29 | $25.40 | $24.58 | $24.98 | $24.74 | 1,060,820 |
| 2021-07-05 | $24.85 | $25.30 | $24.84 | $25.17 | $24.92 | 802,620 |
| 2021-07-02 | $25.47 | $25.69 | $24.86 | $24.90 | $24.66 | 1,274,550 |
| 2021-07-01 | $26.31 | $26.48 | $25.48 | $25.48 | $25.23 | 1,986,290 |
| 2021-06-30 | $26.79 | $26.79 | $26.31 | $26.60 | $26.34 | 1,370,360 |
| 2021-06-29 | $27.00 | $27.11 | $26.11 | $26.51 | $26.25 | 2,255,940 |
| 2021-06-28 | $25.92 | $27.41 | $25.77 | $27.25 | $26.98 | 3,341,380 |
| 2021-06-25 | $26.60 | $26.97 | $25.95 | $26.04 | $25.79 | 2,153,820 |
| 2021-06-24 | $27.39 | $27.39 | $26.43 | $26.66 | $26.40 | 2,830,380 |
| 2021-06-23 | $25.89 | $27.72 | $25.75 | $27.25 | $26.98 | 4,878,290 |
| 2021-06-22 | $25.64 | $26.00 | $25.20 | $25.82 | $25.57 | 2,035,000 |
| 2021-06-21 | $25.45 | $25.65 | $25.12 | $25.58 | $25.33 | 1,311,910 |
| 2021-06-18 | $25.70 | $25.80 | $25.10 | $25.46 | $25.21 | 1,358,720 |
| 2021-06-17 | $24.18 | $25.97 | $24.16 | $25.49 | $25.24 | 2,616,350 |
| 2021-06-16 | $24.43 | $24.48 | $24.03 | $24.16 | $23.92 | 929,630 |
| 2021-06-15 | $25.45 | $25.45 | $24.04 | $24.47 | $24.23 | 1,474,220 |
| 2021-06-14 | $25.25 | $25.25 | $25.25 | $25.25 | $25.00 | 0 |
| 2021-06-11 | $25.50 | $25.98 | $25.20 | $25.25 | $25.00 | 1,300,630 |
| 2021-06-10 | $25.07 | $25.56 | $25.04 | $25.47 | $25.22 | 1,125,450 |
| 2021-06-09 | $25.15 | $25.30 | $24.81 | $25.24 | $24.99 | 882,580 |
| 2021-06-08 | $25.36 | $25.48 | $25.07 | $25.15 | $24.90 | 828,940 |
| 2021-06-07 | $25.40 | $25.72 | $25.27 | $25.39 | $25.14 | 755,940 |
| 2021-06-04 | $25.44 | $25.65 | $25.25 | $25.35 | $25.10 | 652,100 |
| 2021-06-03 | $25.97 | $26.00 | $25.28 | $25.40 | $25.15 | 1,216,150 |
| 2021-06-02 | $25.56 | $26.17 | $25.41 | $25.80 | $25.55 | 1,125,880 |
| 2021-06-01 | $25.74 | $25.90 | $25.40 | $25.65 | $25.40 | 1,099,850 |
| 2021-05-31 | $24.74 | $25.92 | $24.74 | $25.72 | $25.47 | 1,666,480 |
| 2021-05-28 | $25.45 | $25.53 | $24.63 | $24.66 | $24.42 | 1,323,380 |
| 2021-05-27 | $25.20 | $25.49 | $25.01 | $25.45 | $25.20 | 871,650 |
| 2021-05-26 | $25.38 | $25.68 | $25.08 | $25.25 | $25.00 | 1,091,900 |
| 2021-05-25 | $25.15 | $25.45 | $24.93 | $25.26 | $25.01 | 1,089,240 |
| 2021-05-24 | $24.56 | $25.44 | $24.42 | $25.12 | $24.87 | 1,134,620 |
| 2021-05-21 | $25.01 | $25.07 | $24.46 | $24.65 | $24.41 | 981,420 |
| 2021-05-20 | $23.81 | $25.04 | $23.81 | $25.01 | $24.77 | 1,712,960 |
| 2021-05-19 | $24.54 | $24.55 | $23.98 | $24.06 | $23.83 | 1,250,800 |
| 2021-05-18 | $25.02 | $25.02 | $24.40 | $24.52 | $24.28 | 1,234,680 |
| 2021-05-17 | $24.21 | $25.47 | $24.03 | $25.03 | $24.79 | 1,986,700 |
| 2021-05-14 | $24.22 | $24.72 | $24.22 | $24.50 | $24.26 | 1,206,120 |
| 2021-05-13 | $24.00 | $24.73 | $23.76 | $24.31 | $24.07 | 1,395,510 |
| 2021-05-12 | $23.86 | $24.35 | $23.52 | $24.22 | $23.98 | 1,302,840 |
| 2021-05-11 | $23.51 | $24.19 | $23.48 | $23.93 | $23.70 | 1,008,520 |
| 2021-05-10 | $24.50 | $24.56 | $23.52 | $23.72 | $23.49 | 1,189,300 |
| 2021-05-07 | $25.13 | $25.15 | $24.21 | $24.31 | $24.07 | 1,410,080 |
| 2021-05-06 | $24.91 | $25.30 | $24.71 | $24.94 | $24.70 | 960,900 |
| 2021-05-05 | $24.91 | $24.91 | $24.91 | $24.91 | $24.67 | 0 |
| 2021-05-04 | $24.91 | $24.91 | $24.91 | $24.91 | $24.67 | 0 |
| 2021-04-30 | $26.27 | $26.27 | $24.80 | $24.91 | $24.67 | 2,030,800 |
| 2021-04-29 | $26.81 | $26.91 | $26.18 | $26.18 | $25.92 | 1,356,200 |
| 2021-04-28 | $28.99 | $28.99 | $26.16 | $26.66 | $26.40 | 3,113,110 |
| 2021-04-27 | $28.95 | $29.78 | $28.78 | $28.90 | $28.62 | 1,395,350 |
| 2021-04-26 | $29.59 | $29.60 | $28.51 | $29.19 | $28.90 | 2,019,700 |
| 2021-04-23 | $29.91 | $30.99 | $28.96 | $29.85 | $29.56 | 3,018,710 |
| 2021-04-22 | $29.95 | $30.25 | $29.21 | $30.23 | $29.93 | 1,189,780 |
| 2021-04-21 | $30.32 | $30.83 | $29.70 | $29.88 | $29.59 | 1,331,160 |
| 2021-04-20 | $30.15 | $31.31 | $29.77 | $30.81 | $30.51 | 2,304,900 |
| 2021-04-19 | $29.41 | $30.79 | $29.00 | $30.35 | $30.05 | 2,593,270 |
| 2021-04-16 | $31.19 | $31.29 | $28.91 | $29.45 | $29.16 | 4,431,280 |
| 2021-04-15 | $31.87 | $32.58 | $31.00 | $31.18 | $30.88 | 3,060,480 |
| 2021-04-14 | $30.80 | $32.73 | $30.54 | $32.68 | $32.36 | 3,561,500 |
| 2021-04-13 | $47.39 | $47.71 | $46.01 | $47.20 | $30.83 | 1,956,500 |
| 2021-04-12 | $49.06 | $49.19 | $46.32 | $47.10 | $30.77 | 1,992,500 |
| 2021-04-09 | $48.00 | $49.28 | $47.31 | $48.86 | $31.92 | 2,357,780 |
| 2021-04-08 | $46.35 | $50.50 | $46.16 | $48.35 | $31.58 | 3,890,400 |
| 2021-04-07 | $45.08 | $46.80 | $44.75 | $46.35 | $30.28 | 1,843,910 |
| 2021-04-06 | $45.50 | $45.65 | $44.88 | $45.33 | $29.61 | 1,124,280 |
| 2021-04-05 | $45.06 | $45.06 | $45.06 | $45.06 | $29.43 | 0 |
| 2021-04-02 | $43.49 | $45.30 | $43.21 | $45.06 | $29.43 | 1,565,900 |
| 2021-04-01 | $43.54 | $43.65 | $42.50 | $43.50 | $28.42 | 683,000 |
| 2021-03-31 | $43.00 | $43.66 | $42.80 | $43.54 | $28.44 | 565,800 |
| 2021-03-30 | $43.77 | $44.04 | $42.70 | $43.10 | $28.15 | 891,000 |
| 2021-03-29 | $44.01 | $44.67 | $43.35 | $43.67 | $28.53 | 742,500 |
| 2021-03-26 | $43.22 | $44.29 | $43.22 | $43.89 | $28.67 | 875,620 |
| 2021-03-25 | $43.97 | $44.38 | $43.21 | $43.52 | $28.43 | 805,100 |
| 2021-03-24 | $44.32 | $44.88 | $43.84 | $44.15 | $28.84 | 842,700 |
| 2021-03-23 | $45.44 | $45.79 | $43.75 | $44.36 | $28.98 | 1,438,100 |
| 2021-03-22 | $44.83 | $45.88 | $44.69 | $45.62 | $29.80 | 1,422,800 |
| 2021-03-19 | $44.52 | $45.22 | $44.20 | $44.68 | $29.19 | 1,400,100 |
| 2021-03-18 | $45.08 | $45.52 | $44.39 | $44.69 | $29.19 | 2,331,180 |
| 2021-03-17 | $40.80 | $46.48 | $40.70 | $45.00 | $29.40 | 3,371,580 |
| 2021-03-16 | $39.98 | $41.78 | $39.98 | $41.45 | $27.08 | 1,057,930 |
| 2021-03-15 | $40.20 | $40.58 | $39.82 | $39.95 | $26.10 | 796,600 |
| 2021-03-12 | $41.00 | $41.25 | $39.80 | $40.00 | $26.13 | 889,500 |
| 2021-03-11 | $40.48 | $41.60 | $39.90 | $41.00 | $26.78 | 1,237,230 |
| 2021-03-10 | $41.60 | $41.99 | $40.40 | $40.47 | $26.44 | 1,089,330 |
| 2021-03-09 | $43.50 | $43.72 | $40.30 | $41.20 | $26.91 | 2,978,650 |
| 2021-03-08 | $45.77 | $46.60 | $45.15 | $45.68 | $29.84 | 2,337,000 |
| 2021-03-05 | $44.88 | $46.00 | $44.51 | $45.28 | $29.58 | 1,383,300 |
| 2021-03-04 | $46.33 | $47.23 | $44.88 | $45.10 | $29.46 | 1,573,210 |
| 2021-03-03 | $46.40 | $47.23 | $45.65 | $46.92 | $30.65 | 1,297,900 |
| 2021-03-02 | $45.30 | $47.23 | $45.00 | $47.09 | $30.76 | 1,761,300 |
| 2021-03-01 | $42.81 | $45.76 | $42.81 | $45.76 | $29.89 | 1,386,600 |
| 2021-02-26 | $43.06 | $43.67 | $42.80 | $42.95 | $28.06 | 600,820 |
| 2021-02-25 | $43.62 | $44.58 | $43.00 | $43.36 | $28.32 | 867,600 |
| 2021-02-24 | $42.60 | $44.25 | $42.60 | $43.21 | $28.23 | 1,057,710 |
| 2021-02-23 | $42.89 | $43.59 | $42.28 | $42.97 | $28.07 | 837,620 |
| 2021-02-22 | $43.82 | $44.66 | $43.01 | $43.05 | $28.12 | 1,451,900 |
| 2021-02-19 | $41.40 | $44.48 | $41.10 | $43.99 | $28.74 | 1,759,160 |
| 2021-02-18 | $40.49 | $41.65 | $40.08 | $41.40 | $27.04 | 1,030,570 |
| 2021-02-17 | $40.01 | $40.01 | $40.01 | $40.01 | $26.14 | 0 |
| 2021-02-16 | $40.01 | $40.01 | $40.01 | $40.01 | $26.14 | 0 |
| 2021-02-15 | $40.01 | $40.01 | $40.01 | $40.01 | $26.14 | 0 |
| 2021-02-12 | $40.01 | $40.01 | $40.01 | $40.01 | $26.14 | 0 |
| 2021-02-11 | $40.01 | $40.01 | $40.01 | $40.01 | $26.14 | 0 |
| 2021-02-10 | $38.94 | $40.55 | $38.57 | $40.01 | $26.14 | 982,630 |
| 2021-02-09 | $37.49 | $39.10 | $37.15 | $38.94 | $25.44 | 844,730 |
| 2021-02-08 | $37.80 | $38.24 | $37.17 | $37.49 | $24.49 | 611,190 |
| 2021-02-05 | $37.51 | $38.48 | $37.51 | $37.69 | $24.62 | 738,700 |
| 2021-02-04 | $39.12 | $39.30 | $37.01 | $37.60 | $24.56 | 918,900 |
| 2021-02-03 | $40.00 | $40.75 | $39.12 | $39.12 | $25.55 | 1,059,900 |
| 2021-02-02 | $40.08 | $40.70 | $39.81 | $40.05 | $26.16 | 628,550 |
| 2021-02-01 | $38.80 | $40.50 | $38.78 | $40.47 | $26.44 | 777,000 |
| 2021-01-29 | $41.29 | $41.40 | $38.75 | $39.43 | $25.76 | 1,366,230 |
| 2021-01-28 | $41.10 | $42.27 | $40.68 | $40.90 | $26.72 | 836,160 |
| 2021-01-27 | $41.00 | $41.66 | $40.66 | $41.29 | $26.97 | 872,400 |
| 2021-01-26 | $41.78 | $42.31 | $40.84 | $41.37 | $27.02 | 967,000 |
| 2021-01-25 | $41.67 | $42.15 | $40.82 | $41.03 | $26.80 | 930,720 |
| 2021-01-22 | $42.64 | $42.79 | $41.50 | $41.79 | $27.30 | 1,124,100 |
| 2021-01-21 | $43.34 | $44.11 | $42.62 | $42.85 | $27.99 | 1,270,610 |
| 2021-01-20 | $43.71 | $44.20 | $43.14 | $43.80 | $28.61 | 678,060 |
| 2021-01-19 | $43.84 | $45.00 | $43.84 | $44.22 | $28.89 | 1,052,910 |
| 2021-01-18 | $44.18 | $45.16 | $43.72 | $44.04 | $28.77 | 1,513,700 |
| 2021-01-15 | $42.70 | $45.39 | $42.56 | $44.76 | $29.24 | 1,650,730 |
| 2021-01-14 | $42.28 | $43.48 | $40.82 | $43.00 | $28.09 | 1,545,260 |
| 2021-01-13 | $41.42 | $42.79 | $40.09 | $42.29 | $27.62 | 1,936,930 |
| 2021-01-12 | $41.29 | $41.93 | $40.81 | $41.42 | $27.06 | 927,330 |
| 2021-01-11 | $44.18 | $44.25 | $41.07 | $41.48 | $27.10 | 1,628,600 |
| 2021-01-08 | $44.00 | $45.15 | $41.72 | $44.20 | $28.87 | 1,988,280 |
| 2021-01-07 | $46.60 | $47.21 | $43.97 | $44.10 | $28.81 | 2,438,630 |
| 2021-01-06 | $46.73 | $47.31 | $45.57 | $47.15 | $30.80 | 1,876,560 |
| 2021-01-05 | $46.57 | $48.49 | $46.02 | $47.08 | $30.75 | 2,718,330 |
| 2021-01-04 | $44.85 | $46.85 | $44.33 | $46.09 | $30.11 | 1,833,300 |
| 2021-01-01 | $44.51 | $44.51 | $44.51 | $44.51 | $29.08 | 0 |
| 2020-12-31 | $44.51 | $45.39 | $44.25 | $44.51 | $29.08 | 1,335,930 |
| 2020-12-30 | $44.70 | $45.11 | $44.30 | $44.30 | $28.94 | 1,188,100 |
| 2020-12-29 | $45.00 | $45.83 | $43.98 | $44.46 | $29.04 | 1,644,360 |
| 2020-12-28 | $46.22 | $46.22 | $43.72 | $44.79 | $29.26 | 2,094,560 |
| 2020-12-25 | $46.68 | $47.48 | $45.85 | $46.28 | $30.23 | 1,385,160 |
| 2020-12-24 | $49.50 | $49.63 | $45.88 | $46.28 | $30.23 | 2,326,400 |
| 2020-12-23 | $50.25 | $50.25 | $48.10 | $49.56 | $32.37 | 2,025,900 |
| 2020-12-22 | $51.55 | $51.67 | $49.41 | $49.50 | $32.33 | 1,972,600 |
| 2020-12-21 | $49.85 | $52.97 | $49.00 | $51.96 | $33.94 | 2,743,700 |
| 2020-12-18 | $50.30 | $51.48 | $49.82 | $49.85 | $32.56 | 1,486,380 |
| 2020-12-17 | $48.91 | $50.47 | $48.66 | $50.30 | $32.86 | 1,662,490 |
| 2020-12-16 | $51.08 | $51.11 | $49.26 | $49.26 | $32.18 | 2,112,540 |
| 2020-12-15 | $51.90 | $52.48 | $50.58 | $51.10 | $33.38 | 1,780,240 |
| 2020-12-14 | $50.55 | $52.85 | $50.55 | $51.70 | $33.77 | 2,472,500 |
| 2020-12-11 | $51.90 | $52.09 | $49.80 | $50.70 | $33.12 | 2,273,600 |
| 2020-12-10 | $51.95 | $52.61 | $51.40 | $51.85 | $33.87 | 1,770,320 |
| 2020-12-09 | $53.83 | $53.84 | $51.83 | $52.18 | $34.09 | 2,226,920 |
| 2020-12-08 | $54.07 | $54.30 | $52.71 | $53.46 | $34.92 | 2,571,430 |
| 2020-12-07 | $54.99 | $55.60 | $53.97 | $54.05 | $35.31 | 2,759,600 |
| 2020-12-04 | $55.82 | $55.99 | $53.60 | $55.20 | $36.06 | 3,414,020 |
| 2020-12-03 | $60.31 | $60.31 | $55.50 | $55.56 | $36.29 | 5,679,430 |
| 2020-12-02 | $64.00 | $64.59 | $59.01 | $60.31 | $39.40 | 5,637,410 |
| 2020-12-01 | $62.00 | $64.66 | $60.75 | $63.40 | $41.41 | 5,331,110 |
| 2020-11-30 | $61.45 | $63.60 | $60.44 | $61.28 | $40.03 | 6,268,590 |
| 2020-11-27 | $61.09 | $68.78 | $61.09 | $63.62 | $41.56 | 10,023,780 |
| 2020-11-26 | $62.99 | $63.83 | $59.25 | $61.46 | $40.15 | 7,104,240 |
| 2020-11-25 | $61.98 | $65.68 | $60.43 | $62.74 | $40.98 | 9,841,110 |
| 2020-11-24 | $61.84 | $64.59 | $59.54 | $60.42 | $39.47 | 10,543,240 |
| 2020-11-23 | $47.98 | $57.38 | $47.83 | $57.38 | $37.48 | 8,324,800 |
| 2020-11-20 | $48.88 | $48.89 | $47.38 | $47.82 | $31.24 | 1,608,490 |
| 2020-11-19 | $48.49 | $49.00 | $48.06 | $48.80 | $31.88 | 938,460 |
| 2020-11-18 | $48.87 | $49.46 | $48.30 | $48.51 | $31.69 | 1,075,360 |
| 2020-11-17 | $50.70 | $50.86 | $47.88 | $49.03 | $32.03 | 1,931,760 |
| 2020-11-16 | $52.57 | $52.98 | $50.40 | $50.88 | $33.24 | 1,914,150 |
| 2020-11-13 | $51.99 | $53.13 | $51.33 | $52.86 | $34.53 | 1,105,030 |
| 2020-11-12 | $52.30 | $52.74 | $51.70 | $52.05 | $34.00 | 1,020,520 |
| 2020-11-11 | $52.80 | $53.45 | $51.53 | $51.68 | $33.76 | 1,473,420 |
| 2020-11-10 | $55.01 | $55.10 | $52.85 | $52.89 | $34.55 | 2,330,470 |
| 2020-11-09 | $53.75 | $55.35 | $53.00 | $54.81 | $35.80 | 2,436,340 |
| 2020-11-06 | $54.06 | $54.08 | $51.32 | $53.35 | $34.85 | 2,980,290 |
| 2020-11-05 | $53.32 | $54.31 | $52.80 | $53.89 | $35.20 | 2,240,660 |
| 2020-11-04 | $51.99 | $53.77 | $51.51 | $53.20 | $34.75 | 2,116,620 |
| 2020-11-03 | $50.71 | $52.43 | $50.63 | $51.71 | $33.78 | 1,630,300 |
| 2020-11-02 | $50.10 | $51.36 | $49.33 | $50.96 | $33.29 | 1,652,120 |
| 2020-10-30 | $51.50 | $52.44 | $49.70 | $50.23 | $32.81 | 2,583,630 |
| 2020-10-29 | $54.70 | $55.00 | $51.40 | $51.57 | $33.69 | 4,363,500 |
| 2020-10-28 | $54.50 | $55.58 | $53.42 | $55.50 | $36.25 | 2,877,240 |
| 2020-10-27 | $54.52 | $54.87 | $53.00 | $54.55 | $35.63 | 2,669,840 |
| 2020-10-26 | $50.83 | $55.35 | $50.02 | $55.06 | $35.97 | 4,477,640 |
| 2020-10-23 | $52.20 | $52.90 | $51.20 | $51.30 | $33.51 | 2,917,540 |
| 2020-10-22 | $51.79 | $52.68 | $50.76 | $52.19 | $34.09 | 2,663,830 |
| 2020-10-21 | $51.24 | $52.23 | $50.72 | $51.81 | $33.84 | 3,232,660 |
| 2020-10-20 | $49.00 | $51.17 | $48.79 | $51.02 | $33.33 | 2,331,930 |
| 2020-10-19 | $50.50 | $50.89 | $48.90 | $49.05 | $32.04 | 1,842,560 |
| 2020-10-16 | $50.10 | $50.59 | $49.57 | $50.25 | $32.82 | 1,937,050 |
| 2020-10-15 | $51.23 | $52.00 | $49.81 | $49.84 | $32.56 | 3,058,830 |
| 2020-10-14 | $51.58 | $52.77 | $51.00 | $51.39 | $33.57 | 3,837,010 |
| 2020-10-13 | $50.11 | $52.20 | $49.51 | $51.60 | $33.71 | 4,002,710 |
| 2020-10-12 | $49.69 | $50.87 | $49.34 | $50.56 | $33.03 | 4,444,810 |
| 2020-10-09 | $46.45 | $49.90 | $46.45 | $49.13 | $32.09 | 4,007,370 |
| 2020-10-08 | $45.80 | $45.80 | $45.80 | $45.80 | $29.92 | 0 |
| 2020-10-07 | $45.80 | $45.80 | $45.80 | $45.80 | $29.92 | 0 |
| 2020-10-06 | $45.80 | $45.80 | $45.80 | $45.80 | $29.92 | 0 |
| 2020-10-05 | $45.80 | $45.80 | $45.80 | $45.80 | $29.92 | 0 |
| 2020-10-02 | $45.80 | $45.80 | $45.80 | $45.80 | $29.92 | 0 |
| 2020-10-01 | $45.80 | $45.80 | $45.80 | $45.80 | $29.92 | 0 |
| 2020-09-30 | $46.93 | $47.73 | $45.35 | $45.80 | $29.92 | 1,908,640 |
| 2020-09-29 | $48.04 | $48.50 | $46.82 | $47.00 | $30.70 | 2,534,310 |
| 2020-09-28 | $44.45 | $51.30 | $43.69 | $47.92 | $31.30 | 3,207,400 |
| 2020-09-25 | $46.25 | $46.25 | $44.11 | $44.45 | $29.04 | 1,296,220 |
| 2020-09-24 | $45.58 | $46.93 | $45.13 | $45.91 | $29.99 | 1,477,320 |
| 2020-09-23 | $44.73 | $45.66 | $44.59 | $45.65 | $29.82 | 1,061,120 |
| 2020-09-22 | $46.05 | $46.48 | $44.59 | $44.73 | $29.22 | 1,694,350 |
| 2020-09-21 | $47.70 | $48.19 | $46.30 | $46.62 | $30.45 | 1,892,780 |
| 2020-09-18 | $47.14 | $48.28 | $46.20 | $47.70 | $31.16 | 2,421,660 |
| 2020-09-17 | $48.38 | $49.50 | $47.25 | $47.49 | $31.02 | 3,397,030 |
| 2020-09-16 | $47.51 | $48.18 | $45.88 | $47.76 | $31.20 | 3,165,820 |
| 2020-09-15 | $48.15 | $48.87 | $45.70 | $47.99 | $31.35 | 2,883,750 |
| 2020-09-14 | $44.80 | $48.98 | $44.44 | $47.45 | $31.00 | 3,020,320 |
| 2020-09-11 | $43.37 | $44.38 | $41.85 | $44.03 | $28.76 | 1,438,090 |
| 2020-09-10 | $48.00 | $48.59 | $43.00 | $43.17 | $28.20 | 3,018,240 |
| 2020-09-09 | $46.56 | $49.60 | $45.88 | $47.56 | $31.07 | 3,740,580 |
| 2020-09-08 | $45.92 | $47.92 | $45.50 | $47.50 | $31.03 | 2,029,020 |
| 2020-09-07 | $46.88 | $47.59 | $45.14 | $45.40 | $29.66 | 1,519,850 |
| 2020-09-04 | $45.70 | $47.12 | $45.41 | $46.92 | $30.65 | 1,220,950 |
| 2020-09-03 | $47.68 | $47.93 | $46.12 | $46.34 | $30.27 | 1,814,910 |
| 2020-09-02 | $48.25 | $48.26 | $46.96 | $47.95 | $31.32 | 2,303,890 |
| 2020-09-01 | $46.05 | $48.05 | $45.56 | $48.03 | $31.37 | 2,957,910 |
| 2020-08-31 | $45.97 | $47.35 | $45.77 | $45.94 | $30.01 | 2,325,850 |
| 2020-08-28 | $45.79 | $46.13 | $44.60 | $45.30 | $29.59 | 1,614,510 |
| 2020-08-27 | $44.60 | $46.14 | $43.80 | $45.56 | $29.76 | 1,803,250 |
| 2020-08-26 | $46.21 | $46.92 | $44.30 | $44.70 | $29.20 | 2,196,570 |
| 2020-08-25 | $44.75 | $47.89 | $44.44 | $46.63 | $30.46 | 3,431,160 |
| 2020-08-24 | $45.07 | $45.15 | $43.20 | $44.75 | $29.23 | 1,763,870 |
| 2020-08-21 | $42.60 | $45.30 | $42.60 | $45.08 | $29.45 | 2,238,800 |
| 2020-08-20 | $42.11 | $43.15 | $42.11 | $42.87 | $28.00 | 679,520 |
| 2020-08-19 | $43.61 | $43.87 | $42.60 | $42.80 | $27.96 | 898,200 |
| 2020-08-18 | $43.20 | $43.93 | $42.88 | $43.70 | $28.55 | 1,170,690 |
| 2020-08-17 | $41.90 | $43.28 | $41.68 | $43.23 | $28.24 | 1,246,500 |
| 2020-08-14 | $41.58 | $41.85 | $41.13 | $41.75 | $27.27 | 653,690 |
| 2020-08-13 | $41.43 | $41.90 | $41.12 | $41.58 | $27.16 | 636,110 |
| 2020-08-12 | $42.40 | $42.41 | $40.81 | $41.30 | $26.98 | 1,123,970 |
| 2020-08-11 | $43.80 | $43.80 | $42.26 | $42.32 | $27.64 | 923,460 |
| 2020-08-10 | $42.45 | $43.70 | $42.16 | $43.59 | $28.47 | 923,560 |
| 2020-08-07 | $43.73 | $44.15 | $42.30 | $42.52 | $27.78 | 1,027,700 |
| 2020-08-06 | $44.53 | $44.53 | $43.25 | $43.86 | $28.65 | 1,105,350 |
| 2020-08-05 | $44.45 | $44.80 | $43.71 | $44.51 | $29.08 | 1,097,380 |
| 2020-08-04 | $44.60 | $44.91 | $44.18 | $44.30 | $28.94 | 1,240,500 |
| 2020-08-03 | $43.15 | $44.68 | $43.15 | $44.55 | $29.10 | 1,620,550 |
| 2020-07-31 | $42.17 | $43.30 | $42.17 | $42.86 | $28.00 | 1,012,670 |
| 2020-07-30 | $43.10 | $43.59 | $42.30 | $42.40 | $27.70 | 1,068,410 |
| 2020-07-29 | $41.60 | $43.29 | $41.23 | $43.10 | $28.15 | 1,285,220 |
| 2020-07-28 | $41.30 | $41.88 | $41.30 | $41.68 | $27.23 | 947,540 |
| 2020-07-27 | $41.80 | $42.19 | $40.75 | $41.22 | $26.93 | 1,315,880 |
| 2020-07-24 | $44.46 | $44.98 | $41.79 | $41.80 | $27.30 | 1,999,800 |
| 2020-07-23 | $45.98 | $45.98 | $43.05 | $44.79 | $29.26 | 2,703,200 |
| 2020-07-22 | $46.97 | $47.30 | $46.13 | $46.33 | $30.26 | 1,679,350 |
| 2020-07-21 | $46.79 | $47.61 | $46.16 | $46.97 | $30.68 | 2,040,520 |
| 2020-07-20 | $45.76 | $46.78 | $44.90 | $46.78 | $30.56 | 1,984,550 |
| 2020-07-17 | $45.25 | $46.46 | $45.15 | $45.77 | $29.90 | 1,655,220 |
| 2020-07-16 | $46.53 | $47.80 | $44.35 | $45.26 | $29.57 | 2,636,950 |
| 2020-07-15 | $48.19 | $48.47 | $46.15 | $46.20 | $30.18 | 2,664,640 |
| 2020-07-14 | $50.12 | $50.45 | $47.38 | $48.28 | $31.54 | 3,830,410 |
| 2020-07-13 | $49.40 | $50.84 | $49.22 | $50.04 | $32.69 | 3,575,260 |
| 2020-07-10 | $50.00 | $51.50 | $49.22 | $49.93 | $32.62 | 3,573,360 |
| 2020-07-09 | $49.60 | $51.00 | $49.28 | $49.85 | $32.56 | 5,494,190 |
| 2020-07-08 | $47.31 | $49.96 | $46.71 | $49.60 | $32.40 | 4,766,990 |
| 2020-07-07 | $46.60 | $48.48 | $45.58 | $47.31 | $30.90 | 4,096,540 |
| 2020-07-06 | $44.49 | $46.20 | $44.43 | $46.20 | $30.18 | 3,721,410 |
| 2020-07-03 | $44.90 | $45.07 | $43.71 | $44.28 | $28.92 | 2,622,150 |
| 2020-07-02 | $44.85 | $44.88 | $44.00 | $44.86 | $29.30 | 2,302,700 |
| 2020-07-01 | $44.80 | $45.79 | $43.52 | $44.43 | $29.02 | 3,192,220 |
| 2020-06-30 | $44.50 | $45.40 | $44.50 | $44.91 | $29.34 | 2,447,710 |
| 2020-06-29 | $45.50 | $45.55 | $44.11 | $44.20 | $28.87 | 2,094,700 |
| 2020-06-26 | $45.63 | $45.63 | $45.63 | $45.63 | $29.81 | 0 |
| 2020-06-25 | $45.63 | $45.63 | $45.63 | $45.63 | $29.81 | 0 |
| 2020-06-24 | $46.50 | $46.69 | $45.02 | $45.63 | $29.81 | 3,126,570 |
| 2020-06-23 | $47.00 | $47.61 | $46.10 | $46.84 | $30.60 | 3,854,130 |
| 2020-06-22 | $44.96 | $48.51 | $44.96 | $47.56 | $31.07 | 5,821,060 |
| 2020-06-19 | $44.41 | $46.77 | $44.41 | $45.36 | $29.63 | 5,684,860 |
| 2020-06-18 | $47.50 | $48.97 | $44.66 | $44.97 | $29.38 | 9,782,740 |
| 2020-06-17 | $41.64 | $45.64 | $41.53 | $45.64 | $29.81 | 5,375,130 |
| 2020-06-16 | $40.80 | $41.97 | $40.70 | $41.49 | $27.10 | 1,965,040 |
| 2020-06-15 | $40.37 | $41.59 | $40.37 | $40.41 | $26.40 | 2,065,190 |
| 2020-06-12 | $40.00 | $41.17 | $39.70 | $40.72 | $26.60 | 1,952,660 |
| 2020-06-11 | $42.79 | $42.79 | $41.24 | $41.49 | $27.10 | 3,104,700 |
| 2020-06-10 | $41.31 | $42.74 | $41.15 | $42.72 | $27.91 | 3,129,650 |
| 2020-06-09 | $42.00 | $42.19 | $41.15 | $41.61 | $27.18 | 1,892,780 |
| 2020-06-08 | $42.15 | $42.78 | $41.60 | $42.36 | $27.67 | 2,479,480 |
| 2020-06-05 | $41.25 | $42.59 | $41.25 | $41.97 | $27.42 | 2,690,440 |
| 2020-06-04 | $40.88 | $41.56 | $40.10 | $41.49 | $27.10 | 2,242,470 |
| 2020-06-03 | $42.23 | $42.30 | $40.68 | $40.74 | $26.61 | 2,922,620 |
| 2020-06-02 | $41.28 | $42.44 | $40.99 | $42.02 | $27.45 | 3,083,360 |
| 2020-06-01 | $39.73 | $41.19 | $39.73 | $41.19 | $26.91 | 2,324,400 |
| 2020-05-29 | $39.60 | $40.59 | $39.18 | $39.62 | $25.88 | 1,799,290 |
| 2020-05-28 | $40.49 | $40.79 | $38.20 | $39.89 | $26.06 | 2,755,140 |
| 2020-05-27 | $40.69 | $41.19 | $40.06 | $40.33 | $26.34 | 2,233,820 |
| 2020-05-26 | $38.98 | $40.53 | $38.73 | $40.50 | $26.46 | 2,314,010 |
| 2020-05-25 | $40.53 | $40.78 | $38.41 | $38.67 | $25.26 | 2,357,110 |
| 2020-05-22 | $41.58 | $41.96 | $39.86 | $40.10 | $26.19 | 3,371,420 |
| 2020-05-21 | $41.98 | $43.96 | $41.71 | $42.35 | $27.66 | 3,557,870 |
| 2020-05-20 | $42.88 | $42.91 | $41.64 | $41.78 | $27.29 | 3,174,500 |
| 2020-05-19 | $43.00 | $43.18 | $42.11 | $43.18 | $28.21 | 3,619,540 |
| 2020-05-18 | $43.14 | $43.52 | $42.06 | $42.39 | $27.69 | 4,154,010 |
| 2020-05-15 | $40.46 | $44.20 | $40.46 | $43.69 | $28.54 | 6,455,550 |
| 2020-05-14 | $40.68 | $41.38 | $40.22 | $40.24 | $26.29 | 2,945,200 |
| 2020-05-13 | $41.85 | $42.39 | $40.73 | $41.31 | $26.98 | 3,983,300 |
| 2020-05-12 | $40.58 | $43.78 | $40.22 | $42.96 | $27.80 | 5,631,260 |
| 2020-05-11 | $40.30 | $42.00 | $40.11 | $40.40 | $26.14 | 3,641,190 |
| 2020-05-08 | $39.68 | $40.87 | $39.43 | $40.49 | $26.20 | 4,544,960 |
| 2020-05-07 | $38.59 | $40.86 | $38.02 | $40.23 | $26.03 | 5,005,460 |
| 2020-05-06 | $37.12 | $38.55 | $36.83 | $38.44 | $24.88 | 3,096,440 |
| 2020-05-05 | $37.83 | $37.83 | $37.83 | $37.83 | $24.48 | 0 |
| 2020-05-04 | $37.83 | $37.83 | $37.83 | $37.83 | $24.48 | 0 |
| 2020-05-01 | $37.83 | $37.83 | $37.83 | $37.83 | $24.48 | 0 |
| 2020-04-30 | $37.18 | $37.86 | $36.66 | $37.83 | $24.48 | 3,212,370 |
| 2020-04-29 | $34.85 | $37.88 | $34.65 | $36.86 | $23.85 | 3,432,700 |
| 2020-04-28 | $36.99 | $36.99 | $34.50 | $35.13 | $22.73 | 2,325,990 |
| 2020-04-27 | $36.62 | $36.99 | $36.36 | $36.73 | $23.77 | 1,338,710 |
| 2020-04-24 | $37.78 | $37.82 | $36.36 | $36.48 | $23.61 | 2,492,280 |
| 2020-04-23 | $38.76 | $38.77 | $37.89 | $37.90 | $24.53 | 1,904,510 |
| 2020-04-22 | $38.56 | $38.75 | $38.12 | $38.65 | $25.01 | 1,715,620 |
| 2020-04-21 | $38.01 | $38.94 | $37.71 | $38.91 | $25.18 | 2,322,350 |
| 2020-04-20 | $38.08 | $38.45 | $37.40 | $38.41 | $24.86 | 2,448,170 |
| 2020-04-17 | $39.31 | $39.83 | $38.40 | $38.54 | $24.94 | 3,167,130 |
| 2020-04-16 | $39.16 | $39.50 | $38.81 | $39.13 | $25.32 | 2,344,230 |
| 2020-04-15 | $38.97 | $40.97 | $38.80 | $39.88 | $25.81 | 4,312,320 |
| 2020-04-14 | $38.81 | $38.97 | $38.38 | $38.75 | $25.08 | 1,834,270 |
| 2020-04-13 | $39.10 | $39.18 | $38.28 | $38.42 | $24.86 | 2,377,620 |
| 2020-04-10 | $43.38 | $43.40 | $39.64 | $39.70 | $25.69 | 4,751,880 |
| 2020-04-09 | $43.13 | $43.43 | $42.65 | $43.28 | $28.01 | 3,253,740 |
| 2020-04-08 | $44.18 | $44.56 | $42.73 | $43.02 | $27.84 | 4,714,060 |
| 2020-04-07 | $45.36 | $45.65 | $44.31 | $44.78 | $28.98 | 5,280,020 |
| 2020-04-06 | $44.66 | $44.66 | $44.66 | $44.66 | $28.90 | 0 |
| 2020-04-03 | $43.59 | $45.24 | $43.09 | $44.66 | $28.90 | 5,215,660 |
| 2020-04-02 | $43.09 | $44.17 | $42.41 | $44.11 | $28.54 | 4,665,140 |
| 2020-04-01 | $42.66 | $44.26 | $42.28 | $43.23 | $27.97 | 4,080,010 |
| 2020-03-31 | $45.60 | $45.68 | $43.03 | $43.05 | $27.86 | 5,071,380 |
| 2020-03-30 | $44.50 | $45.93 | $43.03 | $45.82 | $29.65 | 4,982,060 |
| 2020-03-27 | $47.18 | $47.96 | $45.78 | $45.85 | $29.67 | 5,640,140 |
| 2020-03-26 | $48.50 | $49.46 | $46.70 | $46.79 | $30.28 | 8,252,870 |
| 2020-03-25 | $52.94 | $52.94 | $49.10 | $50.56 | $32.72 | 10,988,770 |
| 2020-03-24 | $61.00 | $61.50 | $54.12 | $54.48 | $35.25 | 13,629,710 |
| 2020-03-23 | $60.13 | $60.13 | $60.13 | $60.13 | $38.91 | 262,660 |
| 2020-03-20 | $54.66 | $54.66 | $54.66 | $54.66 | $35.37 | 120,510 |
| 2020-03-19 | $49.69 | $49.69 | $49.69 | $49.69 | $32.16 | 85,220 |
| 2020-03-18 | $45.17 | $45.17 | $45.17 | $45.17 | $29.23 | 37,360 |
| 2020-03-17 | $41.06 | $41.06 | $41.06 | $41.06 | $26.57 | 20,120 |
| 2020-03-16 | $37.33 | $37.33 | $37.33 | $37.33 | $24.16 | 25,990 |
| 2020-03-13 | $28.28 | $33.94 | $28.28 | $33.94 | $21.96 | 85,640 |