TJK Machinery (300823) Exchange: SHE
Data as of July 17, 2025
$15.00 ($0.07) 0.47%
TJK Machinery - Daily Information
Click for more stock information on TJK Machinery.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $15.02 |
| Previous Close | $15.00 |
| High | $15.11 |
| Low | $14.86 |
| Adjusted Open | $15.02 |
| Previous Adjusted Close | $15.00 |
| Adjusted High | $15.11 |
| Adjusted Low | $14.86 |
Invest in TJK Machinery (300823)
Historical Stock Data for TJK Machinery (300823)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-08 | $15.02 | $15.11 | $14.86 | $15.00 | $15.00 | 2,404,320 |
| 2025-07-07 | $14.84 | $14.93 | $14.73 | $14.93 | $14.93 | 2,192,700 |
| 2025-07-04 | $14.96 | $15.01 | $14.75 | $14.78 | $14.78 | 2,538,800 |
| 2025-07-03 | $15.01 | $15.10 | $14.88 | $15.01 | $15.01 | 2,335,800 |
| 2025-07-02 | $14.95 | $15.17 | $14.70 | $14.98 | $14.98 | 3,531,160 |
| 2025-07-01 | $14.87 | $15.06 | $14.72 | $14.85 | $14.85 | 2,798,180 |
| 2025-06-30 | $14.75 | $14.95 | $14.66 | $14.89 | $14.89 | 2,618,520 |
| 2025-06-27 | $14.67 | $14.82 | $14.60 | $14.69 | $14.69 | 1,922,980 |
| 2025-06-26 | $14.69 | $14.79 | $14.59 | $14.68 | $14.68 | 2,239,080 |
| 2025-06-25 | $14.69 | $14.80 | $14.53 | $14.72 | $14.72 | 3,489,300 |
| 2025-06-24 | $14.17 | $14.95 | $14.17 | $14.69 | $14.69 | 4,702,360 |
| 2025-06-23 | $13.60 | $14.32 | $13.59 | $14.18 | $14.18 | 3,933,180 |
| 2025-06-20 | $13.89 | $14.06 | $13.66 | $13.71 | $13.71 | 2,008,440 |
| 2025-06-19 | $14.10 | $14.21 | $13.81 | $13.89 | $13.89 | 3,368,480 |
| 2025-06-18 | $14.10 | $14.18 | $13.96 | $14.11 | $14.11 | 1,829,880 |
| 2025-06-17 | $14.26 | $14.33 | $14.04 | $14.10 | $14.10 | 2,194,260 |
| 2025-06-13 | $14.25 | $14.25 | $13.97 | $14.00 | $14.00 | 2,579,540 |
| 2025-06-12 | $14.22 | $14.33 | $14.15 | $14.25 | $14.25 | 2,215,140 |
| 2025-06-11 | $14.23 | $14.36 | $14.17 | $14.25 | $14.25 | 1,934,420 |
| 2025-06-10 | $14.39 | $14.48 | $14.01 | $14.23 | $14.23 | 2,842,440 |
| 2025-06-09 | $14.25 | $14.39 | $14.19 | $14.38 | $14.38 | 2,408,640 |
| 2025-06-06 | $14.04 | $14.23 | $13.92 | $14.20 | $14.20 | 2,735,570 |
| 2025-06-05 | $13.97 | $14.31 | $13.88 | $14.04 | $14.04 | 2,953,180 |
| 2025-06-04 | $13.88 | $14.01 | $13.87 | $13.89 | $13.89 | 2,200,060 |
| 2025-06-03 | $13.83 | $14.06 | $13.81 | $13.87 | $13.87 | 2,331,780 |
| 2025-05-30 | $14.20 | $14.21 | $13.85 | $13.94 | $13.94 | 3,297,960 |
| 2025-05-29 | $13.71 | $14.25 | $13.70 | $14.23 | $14.23 | 4,791,060 |
| 2025-05-28 | $13.66 | $13.95 | $13.61 | $13.75 | $13.75 | 3,164,360 |
| 2025-05-27 | $13.70 | $13.90 | $13.54 | $13.68 | $13.68 | 3,322,170 |
| 2025-05-26 | $13.22 | $13.58 | $13.19 | $13.52 | $13.52 | 2,276,320 |
| 2025-05-23 | $13.42 | $13.59 | $13.21 | $13.27 | $13.27 | 3,118,480 |
| 2025-05-22 | $13.68 | $13.94 | $13.30 | $13.39 | $13.39 | 3,208,160 |
| 2025-05-21 | $14.31 | $14.38 | $13.91 | $13.97 | $13.97 | 3,701,540 |
| 2025-05-20 | $14.10 | $14.23 | $13.92 | $14.21 | $14.21 | 3,379,100 |
| 2025-05-19 | $14.05 | $14.09 | $13.75 | $14.01 | $14.01 | 2,717,900 |
| 2025-05-16 | $13.98 | $14.17 | $13.98 | $14.05 | $14.05 | 2,760,110 |
| 2025-05-15 | $14.18 | $14.18 | $13.81 | $14.03 | $14.03 | 3,749,590 |
| 2025-05-14 | $14.13 | $14.31 | $13.88 | $14.25 | $14.25 | 4,601,240 |
| 2025-05-13 | $14.16 | $14.33 | $14.06 | $14.13 | $14.13 | 3,043,160 |
| 2025-05-12 | $14.10 | $14.22 | $13.99 | $14.12 | $14.12 | 2,241,760 |
| 2025-05-09 | $14.19 | $14.28 | $13.91 | $13.96 | $13.96 | 2,702,760 |
| 2025-05-08 | $14.18 | $14.45 | $13.96 | $14.26 | $14.26 | 2,748,180 |
| 2025-05-07 | $14.10 | $14.21 | $13.83 | $13.96 | $13.96 | 2,720,620 |
| 2025-05-06 | $13.63 | $13.97 | $13.62 | $13.95 | $13.95 | 3,080,160 |
| 2025-04-30 | $13.40 | $13.72 | $13.30 | $13.55 | $13.55 | 2,347,100 |
| 2025-04-29 | $13.04 | $13.53 | $12.96 | $13.43 | $13.43 | 2,869,880 |
| 2025-04-28 | $13.11 | $13.25 | $12.79 | $13.02 | $13.02 | 2,166,540 |
| 2025-04-25 | $13.31 | $13.36 | $13.10 | $13.18 | $13.18 | 2,524,880 |
| 2025-04-24 | $13.49 | $13.57 | $13.02 | $13.24 | $13.24 | 4,347,280 |
| 2025-04-23 | $13.47 | $13.68 | $13.40 | $13.62 | $13.62 | 4,056,770 |
| 2025-04-22 | $13.82 | $13.83 | $13.65 | $13.67 | $13.67 | 1,776,160 |
| 2025-04-21 | $13.56 | $13.77 | $13.43 | $13.73 | $13.73 | 1,946,200 |
| 2025-04-18 | $13.50 | $13.68 | $13.32 | $13.60 | $13.60 | 2,426,840 |
| 2025-04-17 | $13.30 | $13.66 | $13.20 | $13.48 | $13.48 | 2,232,200 |
| 2025-04-16 | $13.61 | $13.71 | $13.05 | $13.31 | $13.31 | 2,990,240 |
| 2025-04-15 | $13.63 | $13.72 | $13.40 | $13.61 | $13.61 | 2,382,520 |
| 2025-04-14 | $13.54 | $13.85 | $13.43 | $13.51 | $13.51 | 3,420,240 |
| 2025-04-11 | $13.20 | $13.53 | $13.20 | $13.30 | $13.30 | 4,100,100 |
| 2025-04-10 | $13.27 | $13.77 | $13.24 | $13.38 | $13.38 | 6,458,100 |
| 2025-04-09 | $12.89 | $13.08 | $11.41 | $12.98 | $12.98 | 7,627,460 |
| 2025-04-08 | $12.00 | $12.61 | $11.90 | $12.18 | $12.18 | 4,812,340 |
| 2025-04-07 | $13.88 | $13.88 | $11.86 | $11.88 | $11.88 | 8,311,100 |
| 2025-04-03 | $14.60 | $15.02 | $14.45 | $14.82 | $14.82 | 5,014,540 |
| 2025-04-02 | $14.58 | $14.89 | $14.42 | $14.70 | $14.70 | 3,231,750 |
| 2025-04-01 | $14.50 | $14.85 | $14.50 | $14.60 | $14.60 | 4,068,450 |
| 2025-03-31 | $14.50 | $14.75 | $14.15 | $14.45 | $14.45 | 4,642,220 |
| 2025-03-28 | $14.96 | $15.08 | $14.51 | $14.56 | $14.56 | 3,543,180 |
| 2025-03-27 | $15.24 | $15.27 | $14.61 | $14.91 | $14.91 | 4,043,100 |
| 2025-03-26 | $14.74 | $15.50 | $14.70 | $15.29 | $15.29 | 6,102,700 |
| 2025-03-25 | $14.75 | $14.95 | $14.53 | $14.75 | $14.75 | 4,346,090 |
| 2025-03-24 | $15.58 | $15.65 | $14.15 | $14.71 | $14.71 | 7,461,400 |
| 2025-03-21 | $15.78 | $16.03 | $15.50 | $15.60 | $15.60 | 6,066,120 |
| 2025-03-20 | $15.59 | $16.00 | $15.42 | $15.83 | $15.83 | 7,809,580 |
| 2025-03-19 | $15.50 | $15.85 | $15.44 | $15.64 | $15.64 | 7,275,910 |
| 2025-03-18 | $15.32 | $15.56 | $15.22 | $15.54 | $15.54 | 5,294,420 |
| 2025-03-17 | $15.35 | $15.36 | $15.20 | $15.30 | $15.30 | 3,708,220 |
| 2025-03-14 | $15.00 | $15.24 | $14.78 | $15.21 | $15.21 | 4,503,700 |
| 2025-03-13 | $15.23 | $15.23 | $14.70 | $15.01 | $15.01 | 5,166,720 |
| 2025-03-12 | $15.32 | $15.36 | $15.09 | $15.22 | $15.22 | 5,560,660 |
| 2025-03-11 | $15.21 | $15.33 | $14.98 | $15.21 | $15.21 | 4,665,240 |
| 2025-03-10 | $15.24 | $15.46 | $15.16 | $15.36 | $15.36 | 4,331,060 |
| 2025-03-07 | $15.37 | $15.59 | $15.09 | $15.23 | $15.23 | 5,932,340 |
| 2025-03-06 | $15.40 | $15.58 | $15.22 | $15.41 | $15.41 | 7,543,620 |
| 2025-03-05 | $15.28 | $15.44 | $15.04 | $15.36 | $15.36 | 6,692,870 |
| 2025-03-04 | $14.83 | $15.17 | $14.51 | $15.13 | $15.13 | 5,735,620 |
| 2025-03-03 | $14.95 | $15.28 | $14.67 | $14.83 | $14.83 | 8,630,930 |
| 2025-02-28 | $16.11 | $16.11 | $14.85 | $14.95 | $14.95 | 10,398,220 |
| 2025-02-27 | $16.07 | $16.59 | $15.59 | $16.29 | $16.29 | 12,749,040 |
| 2025-02-26 | $16.01 | $16.18 | $15.63 | $16.07 | $16.07 | 11,605,120 |
| 2025-02-25 | $15.88 | $16.20 | $15.50 | $16.03 | $16.03 | 14,630,490 |
| 2025-02-24 | $15.23 | $18.00 | $15.09 | $16.57 | $16.57 | 22,133,330 |
| 2025-02-20 | $15.62 | $15.77 | $15.21 | $15.51 | $15.51 | 13,080,600 |
| 2025-02-19 | $14.86 | $15.95 | $14.72 | $15.93 | $15.93 | 19,773,690 |
| 2025-02-18 | $14.41 | $15.46 | $14.05 | $15.16 | $15.16 | 18,731,250 |
| 2025-02-17 | $14.10 | $14.65 | $14.00 | $14.59 | $14.59 | 14,760,240 |
| 2025-02-14 | $14.01 | $16.32 | $14.01 | $14.90 | $14.90 | 18,699,040 |
| 2025-02-13 | $13.82 | $14.79 | $13.67 | $13.89 | $13.89 | 7,317,820 |
| 2025-02-12 | $13.84 | $13.92 | $13.68 | $13.80 | $13.80 | 2,498,420 |
| 2025-02-11 | $14.00 | $14.00 | $13.74 | $13.88 | $13.88 | 2,007,660 |
| 2025-02-10 | $13.90 | $14.00 | $13.71 | $13.98 | $13.98 | 2,464,380 |
| 2025-02-07 | $13.91 | $14.07 | $13.67 | $13.90 | $13.90 | 3,062,800 |
| 2025-02-06 | $13.51 | $13.83 | $13.50 | $13.81 | $13.81 | 2,500,980 |
| 2025-02-05 | $13.51 | $13.65 | $13.30 | $13.54 | $13.54 | 2,360,220 |
| 2025-01-27 | $13.39 | $13.69 | $13.26 | $13.31 | $13.31 | 2,950,280 |
| 2025-01-24 | $13.21 | $13.37 | $13.04 | $13.31 | $13.31 | 1,955,720 |
| 2025-01-23 | $13.21 | $13.45 | $13.18 | $13.20 | $13.20 | 2,076,160 |
| 2025-01-22 | $13.17 | $13.35 | $13.01 | $13.08 | $13.08 | 2,158,400 |
| 2025-01-21 | $13.35 | $13.37 | $13.01 | $13.22 | $13.22 | 1,837,710 |
| 2025-01-20 | $13.11 | $13.38 | $13.07 | $13.30 | $13.30 | 2,722,140 |
| 2025-01-17 | $12.76 | $13.15 | $12.76 | $13.08 | $13.08 | 2,539,700 |
| 2025-01-16 | $12.78 | $13.02 | $12.65 | $12.88 | $12.88 | 2,274,600 |
| 2025-01-15 | $12.64 | $13.00 | $12.56 | $12.77 | $12.77 | 2,644,700 |
| 2025-01-14 | $11.99 | $12.68 | $11.98 | $12.68 | $12.68 | 2,701,500 |
| 2025-01-13 | $11.61 | $12.00 | $11.34 | $11.95 | $11.95 | 2,064,100 |
| 2025-01-09 | $12.22 | $12.42 | $12.02 | $12.25 | $12.25 | 2,101,280 |
| 2025-01-08 | $12.22 | $12.38 | $11.81 | $12.23 | $12.23 | 2,560,540 |
| 2025-01-07 | $11.75 | $12.31 | $11.75 | $12.31 | $12.31 | 3,088,920 |
| 2025-01-06 | $11.80 | $11.88 | $11.02 | $11.75 | $11.75 | 2,929,400 |
| 2025-01-03 | $12.70 | $12.79 | $11.76 | $11.82 | $11.82 | 4,056,980 |
| 2025-01-02 | $12.91 | $13.22 | $12.43 | $12.60 | $12.60 | 3,191,680 |
| 2024-12-31 | $13.64 | $13.80 | $12.97 | $13.01 | $13.01 | 3,670,170 |
| 2024-12-30 | $13.84 | $13.90 | $13.35 | $13.57 | $13.57 | 3,976,160 |
| 2024-12-27 | $13.89 | $14.15 | $13.73 | $13.96 | $13.96 | 5,117,000 |
| 2024-12-26 | $13.40 | $14.33 | $13.37 | $13.95 | $13.95 | 7,640,970 |
| 2024-12-25 | $13.68 | $14.92 | $13.68 | $14.16 | $14.16 | 11,229,200 |
| 2024-12-24 | $13.37 | $13.52 | $13.18 | $13.52 | $13.52 | 3,478,600 |
| 2024-12-23 | $14.08 | $14.27 | $13.04 | $13.11 | $13.11 | 4,380,540 |
| 2024-12-20 | $13.89 | $14.09 | $13.78 | $14.03 | $14.03 | 2,846,100 |
| 2024-12-19 | $13.72 | $13.91 | $13.51 | $13.81 | $13.81 | 3,684,680 |
| 2024-12-18 | $14.17 | $14.17 | $13.55 | $13.86 | $13.86 | 3,678,160 |
| 2024-12-17 | $14.88 | $14.92 | $13.88 | $13.99 | $13.99 | 6,101,550 |
| 2024-12-16 | $14.94 | $15.12 | $14.80 | $14.90 | $14.90 | 3,264,160 |
| 2024-12-13 | $15.24 | $15.30 | $14.86 | $14.93 | $14.93 | 5,354,780 |
| 2024-12-12 | $15.08 | $15.47 | $14.94 | $15.36 | $15.36 | 6,394,010 |
| 2024-12-11 | $14.79 | $15.12 | $14.65 | $15.10 | $15.10 | 5,396,820 |
| 2024-12-10 | $15.33 | $15.47 | $14.76 | $14.78 | $14.78 | 6,482,700 |
| 2024-12-09 | $14.75 | $14.97 | $14.45 | $14.84 | $14.84 | 4,558,380 |
| 2024-12-06 | $14.77 | $14.99 | $14.47 | $14.83 | $14.83 | 5,020,220 |
| 2024-12-05 | $14.30 | $14.66 | $14.22 | $14.66 | $14.66 | 4,998,600 |
| 2024-12-04 | $14.50 | $14.76 | $14.27 | $14.37 | $14.37 | 5,826,160 |
| 2024-12-03 | $14.49 | $15.04 | $14.41 | $14.53 | $14.53 | 5,826,020 |
| 2024-12-02 | $14.20 | $14.74 | $14.15 | $14.52 | $14.52 | 6,459,800 |
| 2024-11-29 | $13.79 | $14.36 | $13.76 | $14.18 | $14.18 | 5,706,470 |
| 2024-11-28 | $14.18 | $14.22 | $13.83 | $13.90 | $13.90 | 5,151,640 |
| 2024-11-27 | $13.94 | $14.05 | $13.31 | $14.00 | $14.00 | 5,675,900 |
| 2024-11-26 | $14.54 | $14.72 | $13.90 | $13.94 | $13.94 | 6,613,470 |
| 2024-11-25 | $14.79 | $15.04 | $14.13 | $14.49 | $14.49 | 6,817,650 |
| 2024-11-22 | $15.84 | $16.23 | $14.78 | $14.78 | $14.78 | 11,864,140 |
| 2024-11-21 | $15.75 | $16.60 | $15.48 | $16.01 | $16.01 | 14,519,750 |
| 2024-11-20 | $14.65 | $16.28 | $14.60 | $16.28 | $16.28 | 19,560,850 |
| 2024-11-19 | $14.75 | $15.05 | $13.95 | $14.87 | $14.87 | 14,149,760 |
| 2024-11-18 | $14.46 | $15.47 | $13.70 | $15.15 | $15.15 | 17,856,320 |
| 2024-11-15 | $13.70 | $15.10 | $13.63 | $14.37 | $14.37 | 14,934,960 |
| 2024-11-14 | $14.07 | $14.35 | $13.75 | $13.75 | $13.75 | 4,508,470 |
| 2024-11-13 | $13.81 | $14.10 | $13.61 | $14.06 | $14.06 | 4,859,630 |
| 2024-11-12 | $14.28 | $14.40 | $13.66 | $13.89 | $13.89 | 6,931,240 |
| 2024-11-11 | $13.85 | $14.23 | $13.85 | $14.21 | $14.21 | 6,296,060 |
| 2024-11-08 | $13.92 | $14.20 | $13.81 | $14.00 | $14.00 | 10,470,190 |
| 2024-11-07 | $13.60 | $14.68 | $13.42 | $14.20 | $14.20 | 14,236,280 |
| 2024-11-06 | $13.30 | $13.69 | $13.21 | $13.65 | $13.65 | 7,870,480 |
| 2024-11-05 | $13.14 | $13.31 | $12.95 | $13.30 | $13.30 | 5,779,330 |
| 2024-11-04 | $12.84 | $13.07 | $12.55 | $13.00 | $13.00 | 5,531,800 |
| 2024-11-01 | $13.13 | $13.41 | $12.58 | $12.88 | $12.88 | 6,921,480 |
| 2024-10-31 | $12.84 | $13.31 | $12.79 | $13.22 | $13.22 | 4,450,700 |
| 2024-10-30 | $12.90 | $13.25 | $12.71 | $12.85 | $12.85 | 3,621,460 |
| 2024-10-29 | $13.75 | $13.77 | $13.00 | $13.00 | $13.00 | 5,291,500 |
| 2024-10-28 | $13.40 | $13.60 | $13.33 | $13.55 | $13.55 | 5,399,110 |
| 2024-10-25 | $13.15 | $13.47 | $13.15 | $13.30 | $13.30 | 4,641,040 |
| 2024-10-24 | $13.49 | $13.50 | $13.16 | $13.22 | $13.22 | 3,852,700 |
| 2024-10-23 | $13.19 | $13.87 | $13.19 | $13.43 | $13.43 | 7,404,090 |
| 2024-10-22 | $13.45 | $13.45 | $13.10 | $13.30 | $13.30 | 5,344,750 |
| 2024-10-21 | $13.39 | $13.56 | $13.18 | $13.45 | $13.45 | 7,180,070 |
| 2024-10-18 | $12.96 | $13.61 | $12.87 | $13.32 | $13.32 | 8,991,840 |
| 2024-10-17 | $13.18 | $13.48 | $13.05 | $13.20 | $13.20 | 9,936,290 |
| 2024-10-16 | $12.94 | $13.88 | $12.70 | $13.66 | $13.66 | 13,358,910 |
| 2024-10-15 | $12.57 | $13.23 | $12.41 | $12.74 | $12.74 | 7,506,160 |
| 2024-10-14 | $12.38 | $12.62 | $12.20 | $12.55 | $12.55 | 3,785,360 |
| 2024-10-11 | $12.82 | $12.82 | $12.06 | $12.20 | $12.20 | 4,673,200 |
| 2024-10-10 | $12.61 | $13.30 | $12.45 | $12.83 | $12.83 | 7,084,420 |
| 2024-10-09 | $13.72 | $13.72 | $12.33 | $12.35 | $12.35 | 8,184,160 |
| 2024-10-08 | $15.00 | $15.19 | $13.01 | $14.39 | $14.39 | 14,027,110 |
| 2024-09-30 | $12.02 | $13.26 | $11.75 | $12.95 | $12.95 | 9,490,540 |
| 2024-09-27 | $11.09 | $11.73 | $11.07 | $11.55 | $11.55 | 5,092,820 |
| 2024-09-26 | $10.65 | $10.97 | $10.65 | $10.95 | $10.95 | 2,186,160 |
| 2024-09-25 | $10.70 | $10.94 | $10.67 | $10.71 | $10.71 | 2,681,640 |
| 2024-09-24 | $10.47 | $10.70 | $10.28 | $10.66 | $10.66 | 2,559,160 |
| 2024-09-23 | $10.47 | $10.54 | $10.28 | $10.36 | $10.36 | 2,412,460 |
| 2024-09-20 | $10.50 | $10.63 | $10.26 | $10.51 | $10.51 | 2,240,360 |
| 2024-09-19 | $10.26 | $10.57 | $10.21 | $10.50 | $10.50 | 1,750,560 |
| 2024-09-18 | $10.28 | $10.33 | $9.98 | $10.19 | $10.19 | 1,465,840 |
| 2024-09-13 | $10.50 | $10.59 | $10.25 | $10.25 | $10.25 | 1,590,040 |
| 2024-09-12 | $10.70 | $10.81 | $10.51 | $10.53 | $10.53 | 1,233,960 |
| 2024-09-11 | $10.79 | $10.83 | $10.64 | $10.70 | $10.70 | 1,076,840 |
| 2024-09-10 | $10.70 | $10.80 | $10.55 | $10.79 | $10.79 | 1,297,500 |
| 2024-09-09 | $10.87 | $10.90 | $10.57 | $10.70 | $10.70 | 1,332,400 |
| 2024-09-06 | $11.00 | $11.10 | $10.79 | $10.80 | $10.80 | 1,751,700 |
| 2024-09-05 | $10.90 | $11.10 | $10.90 | $11.04 | $11.04 | 1,592,060 |
| 2024-09-04 | $11.11 | $11.17 | $10.93 | $10.98 | $10.98 | 2,005,700 |
| 2024-09-03 | $11.33 | $11.39 | $11.01 | $11.19 | $11.19 | 2,633,260 |
| 2024-09-02 | $11.39 | $11.56 | $11.22 | $11.29 | $11.29 | 2,424,940 |
| 2024-08-30 | $11.02 | $11.53 | $11.01 | $11.38 | $11.38 | 3,503,830 |
| 2024-08-29 | $10.88 | $11.16 | $10.74 | $11.07 | $11.07 | 2,356,760 |
| 2024-08-28 | $11.15 | $11.32 | $10.80 | $11.02 | $11.02 | 4,682,060 |
| 2024-08-27 | $11.05 | $11.70 | $10.80 | $11.50 | $11.50 | 5,315,740 |
| 2024-08-26 | $10.82 | $11.20 | $10.78 | $11.04 | $11.04 | 1,558,180 |
| 2024-08-23 | $10.88 | $10.97 | $10.55 | $10.79 | $10.79 | 1,694,800 |
| 2024-08-22 | $11.26 | $11.30 | $10.86 | $10.89 | $10.89 | 1,906,980 |
| 2024-08-21 | $11.16 | $11.34 | $11.05 | $11.21 | $11.21 | 1,669,360 |
| 2024-08-20 | $11.50 | $11.94 | $11.24 | $11.28 | $11.28 | 3,303,360 |
| 2024-08-19 | $11.43 | $11.74 | $11.31 | $11.55 | $11.55 | 3,188,760 |
| 2024-08-16 | $11.50 | $11.59 | $11.40 | $11.40 | $11.40 | 2,294,000 |
| 2024-08-15 | $11.53 | $11.68 | $11.39 | $11.51 | $11.51 | 3,187,800 |
| 2024-08-14 | $11.55 | $11.92 | $11.52 | $11.65 | $11.65 | 3,722,560 |
| 2024-08-13 | $11.16 | $11.81 | $11.11 | $11.53 | $11.53 | 3,134,890 |
| 2024-08-12 | $11.23 | $11.40 | $11.15 | $11.19 | $11.19 | 1,428,160 |
| 2024-08-09 | $11.49 | $11.53 | $11.31 | $11.33 | $11.33 | 1,752,090 |
| 2024-08-08 | $11.58 | $11.62 | $11.21 | $11.35 | $11.35 | 2,970,340 |
| 2024-08-07 | $11.67 | $11.88 | $11.56 | $11.68 | $11.68 | 3,475,190 |
| 2024-08-06 | $11.89 | $12.06 | $11.51 | $11.79 | $11.79 | 4,998,250 |
| 2024-08-05 | $11.59 | $11.82 | $11.40 | $11.48 | $11.48 | 3,308,660 |
| 2024-08-02 | $11.91 | $11.99 | $11.68 | $11.72 | $11.72 | 3,656,180 |
| 2024-08-01 | $11.81 | $12.17 | $11.80 | $12.04 | $12.04 | 5,172,960 |
| 2024-07-31 | $11.47 | $11.82 | $11.47 | $11.78 | $11.78 | 3,382,270 |
| 2024-07-30 | $11.34 | $11.57 | $11.34 | $11.52 | $11.52 | 2,339,860 |
| 2024-07-29 | $11.48 | $11.60 | $11.32 | $11.46 | $11.46 | 2,816,680 |
| 2024-07-26 | $11.05 | $11.53 | $10.98 | $11.51 | $11.51 | 3,521,960 |
| 2024-07-25 | $10.98 | $11.19 | $10.80 | $11.06 | $11.06 | 2,166,460 |
| 2024-07-24 | $10.94 | $11.24 | $10.80 | $11.01 | $11.01 | 2,261,560 |
| 2024-07-23 | $11.23 | $11.37 | $10.98 | $11.03 | $11.03 | 2,406,280 |
| 2024-07-22 | $11.02 | $11.26 | $10.97 | $11.17 | $11.17 | 2,358,420 |
| 2024-07-19 | $10.69 | $11.18 | $10.58 | $11.10 | $11.10 | 2,700,340 |
| 2024-07-18 | $10.66 | $10.83 | $10.30 | $10.70 | $10.70 | 2,783,310 |
| 2024-07-17 | $11.20 | $11.20 | $10.83 | $10.83 | $10.83 | 2,086,900 |
| 2024-07-16 | $11.25 | $11.37 | $11.01 | $11.13 | $11.13 | 2,083,480 |
| 2024-07-15 | $11.66 | $11.73 | $11.22 | $11.26 | $11.26 | 2,635,820 |
| 2024-07-12 | $11.68 | $11.93 | $11.66 | $11.70 | $11.70 | 3,939,220 |
| 2024-07-11 | $11.41 | $11.80 | $11.35 | $11.80 | $11.80 | 4,085,020 |
| 2024-07-10 | $11.41 | $11.54 | $11.21 | $11.22 | $11.22 | 2,691,280 |
| 2024-07-09 | $10.93 | $11.63 | $10.86 | $11.57 | $11.57 | 4,448,780 |
| 2024-07-08 | $11.28 | $11.79 | $11.18 | $11.36 | $11.36 | 4,208,960 |
| 2024-07-05 | $11.57 | $11.59 | $11.14 | $11.46 | $11.46 | 2,865,030 |
| 2024-07-04 | $11.65 | $11.76 | $11.24 | $11.29 | $11.29 | 3,907,440 |
| 2024-07-03 | $12.05 | $12.08 | $11.59 | $11.61 | $11.61 | 4,697,510 |
| 2024-07-02 | $12.00 | $12.49 | $11.84 | $12.20 | $12.20 | 6,055,790 |
| 2024-07-01 | $12.00 | $12.13 | $11.72 | $12.05 | $12.05 | 4,818,820 |
| 2024-06-28 | $11.81 | $12.32 | $11.81 | $12.15 | $12.15 | 9,276,050 |
| 2024-06-27 | $11.75 | $13.98 | $11.53 | $12.54 | $12.54 | 13,059,800 |
| 2024-06-26 | $11.10 | $11.69 | $10.94 | $11.69 | $11.69 | 3,300,480 |
| 2024-06-25 | $10.75 | $11.29 | $10.70 | $11.05 | $11.05 | 3,642,960 |
| 2024-06-24 | $11.44 | $11.47 | $10.74 | $10.79 | $10.79 | 3,908,420 |
| 2024-06-21 | $11.51 | $11.78 | $11.26 | $11.52 | $11.52 | 2,965,100 |
| 2024-06-20 | $11.93 | $11.98 | $11.44 | $11.47 | $11.47 | 3,443,660 |
| 2024-06-19 | $11.88 | $12.19 | $11.68 | $11.96 | $11.96 | 4,106,500 |
| 2024-06-18 | $11.38 | $11.77 | $11.30 | $11.77 | $11.77 | 3,072,620 |
| 2024-06-17 | $11.46 | $11.66 | $11.30 | $11.40 | $11.40 | 2,897,110 |
| 2024-06-14 | $11.81 | $11.85 | $11.48 | $11.57 | $11.57 | 3,444,210 |
| 2024-06-13 | $12.00 | $12.08 | $11.76 | $11.81 | $11.81 | 4,075,710 |
| 2024-06-12 | $11.25 | $11.75 | $11.25 | $11.72 | $11.72 | 3,634,840 |
| 2024-06-11 | $11.29 | $11.37 | $10.80 | $11.34 | $11.34 | 3,263,550 |
| 2024-06-07 | $11.20 | $11.64 | $11.12 | $11.41 | $11.41 | 5,420,540 |
| 2024-06-06 | $11.75 | $12.00 | $10.95 | $11.10 | $11.10 | 8,760,110 |
| 2024-06-05 | $13.15 | $13.25 | $12.30 | $12.43 | $12.43 | 5,107,120 |
| 2024-06-04 | $19.21 | $19.24 | $18.55 | $19.17 | $19.17 | 3,621,600 |
| 2024-06-03 | $19.35 | $19.60 | $18.93 | $19.30 | $19.30 | 3,201,900 |
| 2024-05-31 | $19.14 | $19.55 | $19.10 | $19.42 | $19.42 | 3,604,600 |
| 2024-05-30 | $19.10 | $19.60 | $18.94 | $19.12 | $19.12 | 3,735,410 |
| 2024-05-29 | $18.60 | $19.33 | $18.60 | $19.18 | $19.18 | 5,072,700 |
| 2024-05-28 | $18.67 | $18.84 | $18.32 | $18.35 | $18.35 | 2,771,900 |
| 2024-05-27 | $18.67 | $18.89 | $18.36 | $18.86 | $18.86 | 3,123,930 |
| 2024-05-24 | $18.80 | $19.08 | $18.38 | $18.79 | $18.79 | 3,267,630 |
| 2024-05-23 | $19.27 | $19.50 | $18.79 | $18.82 | $18.82 | 4,846,200 |
| 2024-05-22 | $19.17 | $19.74 | $18.98 | $19.51 | $19.51 | 4,843,880 |
| 2024-05-21 | $19.17 | $19.88 | $19.01 | $19.34 | $19.34 | 5,675,030 |
| 2024-05-20 | $19.50 | $19.64 | $19.10 | $19.17 | $19.17 | 4,911,500 |
| 2024-05-17 | $19.32 | $19.88 | $19.22 | $19.50 | $19.50 | 6,879,100 |
| 2024-05-16 | $18.95 | $19.99 | $18.80 | $19.65 | $19.65 | 9,146,980 |
| 2024-05-15 | $19.37 | $20.27 | $19.10 | $19.13 | $19.13 | 9,120,850 |
| 2024-05-14 | $18.54 | $18.92 | $18.54 | $18.77 | $18.77 | 3,757,300 |
| 2024-05-13 | $18.62 | $19.26 | $18.15 | $18.72 | $18.72 | 5,019,700 |
| 2024-05-10 | $19.17 | $19.44 | $18.71 | $18.86 | $18.86 | 6,086,600 |
| 2024-05-09 | $19.37 | $19.78 | $18.93 | $19.22 | $19.22 | 9,344,750 |
| 2024-05-08 | $18.84 | $19.27 | $18.61 | $18.62 | $18.62 | 5,579,600 |
| 2024-05-07 | $19.00 | $19.05 | $18.60 | $18.87 | $18.87 | 6,902,450 |
| 2024-05-06 | $18.28 | $19.34 | $18.24 | $19.05 | $19.05 | 9,497,520 |
| 2024-04-30 | $17.90 | $18.66 | $17.31 | $18.32 | $18.32 | 10,868,900 |
| 2024-04-29 | $17.41 | $17.83 | $17.12 | $17.81 | $17.81 | 7,194,130 |
| 2024-04-26 | $17.37 | $17.51 | $17.10 | $17.26 | $17.26 | 8,050,530 |
| 2024-04-25 | $17.45 | $17.96 | $17.15 | $17.50 | $17.50 | 10,073,580 |
| 2024-04-24 | $16.85 | $18.48 | $16.71 | $17.45 | $17.45 | 14,578,630 |
| 2024-04-23 | $15.71 | $16.19 | $15.60 | $15.98 | $15.98 | 7,093,500 |
| 2024-04-22 | $16.02 | $16.60 | $15.69 | $15.87 | $15.87 | 8,289,150 |
| 2024-04-19 | $16.95 | $16.98 | $15.86 | $15.86 | $15.86 | 13,671,000 |
| 2024-04-18 | $17.98 | $18.19 | $16.88 | $17.23 | $17.23 | 16,393,840 |
| 2024-04-17 | $16.80 | $19.26 | $16.76 | $18.44 | $18.44 | 20,240,460 |
| 2024-04-16 | $18.92 | $20.06 | $17.84 | $17.84 | $17.84 | 23,286,100 |
| 2024-04-15 | $22.35 | $25.68 | $22.30 | $22.30 | $22.30 | 25,436,850 |
| 2024-04-12 | $23.00 | $24.28 | $20.50 | $21.98 | $21.98 | 23,210,360 |
| 2024-04-11 | $16.78 | $20.23 | $16.38 | $20.23 | $20.23 | 8,077,300 |
| 2024-04-10 | $17.73 | $17.80 | $16.56 | $16.86 | $16.86 | 2,616,800 |
| 2024-04-09 | $16.99 | $17.75 | $16.69 | $17.61 | $17.61 | 1,904,100 |
| 2024-04-08 | $17.81 | $17.83 | $16.77 | $16.86 | $16.86 | 1,649,210 |
| 2024-04-03 | $17.88 | $18.18 | $17.39 | $17.83 | $17.83 | 1,675,300 |
| 2024-04-02 | $18.20 | $18.37 | $17.86 | $17.96 | $17.96 | 1,976,100 |
| 2024-04-01 | $17.67 | $18.05 | $17.55 | $18.03 | $18.03 | 2,157,300 |
| 2024-03-29 | $17.00 | $17.66 | $17.00 | $17.65 | $17.65 | 2,685,300 |
| 2024-03-28 | $16.32 | $17.35 | $16.26 | $16.99 | $16.99 | 2,686,800 |
| 2024-03-27 | $16.94 | $16.99 | $16.10 | $16.16 | $16.16 | 1,920,260 |
| 2024-03-26 | $16.79 | $17.25 | $16.44 | $16.95 | $16.95 | 2,636,960 |
| 2024-03-25 | $17.50 | $17.77 | $16.74 | $16.78 | $16.78 | 2,554,000 |
| 2024-03-22 | $17.85 | $17.97 | $17.37 | $17.56 | $17.56 | 1,802,400 |
| 2024-03-21 | $17.78 | $18.38 | $17.36 | $17.91 | $17.91 | 2,555,400 |
| 2024-03-20 | $17.48 | $17.80 | $17.36 | $17.80 | $17.80 | 1,615,300 |
| 2024-03-19 | $17.50 | $17.82 | $17.27 | $17.36 | $17.36 | 2,285,100 |
| 2024-03-18 | $16.97 | $17.69 | $16.97 | $17.55 | $17.55 | 3,022,300 |
| 2024-03-15 | $16.85 | $16.92 | $16.50 | $16.91 | $16.91 | 2,637,600 |
| 2024-03-14 | $16.64 | $16.98 | $16.40 | $16.91 | $16.91 | 4,680,960 |
| 2024-03-13 | $16.46 | $16.59 | $16.20 | $16.40 | $16.40 | 2,355,260 |
| 2024-03-12 | $16.16 | $16.50 | $15.95 | $16.46 | $16.46 | 3,280,700 |
| 2024-03-11 | $15.81 | $16.32 | $15.81 | $16.28 | $16.28 | 2,591,400 |
| 2024-03-08 | $16.34 | $16.44 | $15.50 | $15.97 | $15.97 | 3,642,000 |
| 2024-03-07 | $15.98 | $16.66 | $15.91 | $16.33 | $16.33 | 5,174,970 |
| 2024-03-06 | $15.12 | $15.84 | $15.12 | $15.72 | $15.72 | 2,964,200 |
| 2024-03-05 | $15.45 | $15.95 | $15.18 | $15.23 | $15.23 | 2,992,850 |
| 2024-03-04 | $15.75 | $15.99 | $15.08 | $15.66 | $15.66 | 3,363,600 |
| 2024-03-01 | $15.27 | $15.65 | $15.18 | $15.62 | $15.62 | 3,085,050 |
| 2024-02-29 | $14.62 | $15.28 | $14.43 | $15.28 | $15.28 | 4,158,700 |
| 2024-02-28 | $16.67 | $17.13 | $14.40 | $14.65 | $14.65 | 6,382,400 |
| 2024-02-27 | $16.05 | $16.65 | $15.79 | $16.65 | $16.65 | 3,832,700 |
| 2024-02-26 | $15.86 | $16.89 | $15.64 | $16.30 | $16.30 | 5,311,700 |
| 2024-02-23 | $14.66 | $15.72 | $14.66 | $15.49 | $15.49 | 3,102,170 |
| 2024-02-22 | $14.00 | $14.66 | $14.00 | $14.66 | $14.66 | 3,360,870 |
| 2024-02-21 | $13.59 | $14.60 | $13.40 | $14.00 | $14.00 | 4,651,500 |
| 2024-02-20 | $13.11 | $13.79 | $13.00 | $13.71 | $13.71 | 4,244,070 |
| 2024-02-19 | $12.88 | $13.57 | $12.58 | $13.22 | $13.22 | 6,082,050 |
| 2024-02-08 | $11.15 | $12.90 | $10.70 | $12.76 | $12.76 | 7,355,790 |
| 2024-02-07 | $12.28 | $12.28 | $10.77 | $10.97 | $10.97 | 7,372,720 |
| 2024-02-06 | $11.91 | $13.13 | $10.69 | $12.29 | $12.29 | 7,660,600 |
| 2024-02-05 | $14.69 | $14.80 | $12.22 | $12.93 | $12.93 | 5,254,900 |
| 2024-02-02 | $16.27 | $16.52 | $13.11 | $14.84 | $14.84 | 4,591,730 |
| 2024-02-01 | $16.80 | $16.80 | $15.67 | $16.28 | $16.28 | 2,809,600 |
| 2024-01-31 | $17.99 | $18.00 | $16.54 | $16.61 | $16.61 | 2,739,270 |
| 2024-01-30 | $18.46 | $18.60 | $17.78 | $17.79 | $17.79 | 1,553,700 |
| 2024-01-29 | $19.85 | $19.99 | $18.53 | $18.63 | $18.63 | 2,377,200 |
| 2024-01-26 | $19.51 | $20.18 | $19.51 | $19.78 | $19.78 | 2,090,700 |
| 2024-01-25 | $18.37 | $19.60 | $18.18 | $19.53 | $19.53 | 2,515,000 |
| 2024-01-24 | $17.91 | $18.56 | $17.37 | $18.24 | $18.24 | 2,779,700 |
| 2024-01-23 | $18.25 | $18.37 | $17.28 | $17.70 | $17.70 | 2,907,390 |
| 2024-01-22 | $19.48 | $19.74 | $18.00 | $18.23 | $18.23 | 1,913,030 |
| 2024-01-19 | $20.11 | $20.17 | $19.52 | $19.58 | $19.58 | 1,869,030 |
| 2024-01-18 | $20.46 | $20.71 | $19.57 | $20.11 | $20.11 | 2,589,810 |
| 2024-01-17 | $20.92 | $21.12 | $20.50 | $20.50 | $20.50 | 1,363,300 |
| 2024-01-16 | $21.10 | $21.55 | $20.77 | $21.12 | $21.12 | 1,692,500 |
| 2024-01-15 | $20.90 | $21.18 | $20.75 | $21.04 | $21.04 | 1,932,470 |
| 2024-01-12 | $21.43 | $21.65 | $21.20 | $21.21 | $21.21 | 1,950,170 |
| 2024-01-11 | $21.30 | $21.35 | $20.92 | $21.29 | $21.29 | 1,801,000 |
| 2024-01-10 | $21.35 | $21.55 | $20.86 | $20.99 | $20.99 | 2,938,400 |
| 2024-01-09 | $21.01 | $22.20 | $21.01 | $21.51 | $21.51 | 3,281,700 |
| 2024-01-08 | $21.26 | $21.26 | $20.80 | $20.82 | $20.82 | 2,503,330 |
| 2024-01-05 | $21.71 | $22.39 | $21.21 | $21.32 | $21.32 | 2,625,150 |
| 2024-01-04 | $21.30 | $21.92 | $21.15 | $21.51 | $21.51 | 3,667,800 |
| 2024-01-03 | $22.27 | $22.49 | $20.90 | $21.30 | $21.30 | 5,285,500 |
| 2024-01-02 | $21.52 | $22.54 | $21.52 | $22.46 | $22.46 | 4,632,000 |
| 2024-01-01 | $21.51 | $21.51 | $21.51 | $21.51 | $21.51 | 0 |
| 2023-12-29 | $21.06 | $21.55 | $20.75 | $21.51 | $21.51 | 1,651,100 |
| 2023-12-28 | $20.60 | $21.14 | $20.24 | $21.05 | $21.05 | 1,360,000 |
| 2023-12-27 | $20.20 | $20.72 | $20.08 | $20.60 | $20.60 | 1,254,800 |
| 2023-12-26 | $20.79 | $20.79 | $20.11 | $20.16 | $20.16 | 1,087,500 |
| 2023-12-25 | $20.74 | $20.84 | $20.12 | $20.59 | $20.59 | 2,020,900 |
| 2023-12-22 | $21.24 | $21.33 | $20.45 | $20.57 | $20.57 | 2,273,370 |
| 2023-12-21 | $21.33 | $21.39 | $20.52 | $21.18 | $21.18 | 3,486,580 |
| 2023-12-20 | $21.05 | $22.00 | $21.00 | $21.39 | $21.39 | 3,673,200 |
| 2023-12-19 | $20.78 | $21.15 | $20.66 | $21.05 | $21.05 | 1,162,900 |
| 2023-12-18 | $20.92 | $21.16 | $20.70 | $20.81 | $20.81 | 1,127,000 |
| 2023-12-15 | $21.30 | $21.32 | $20.87 | $20.98 | $20.98 | 1,235,600 |
| 2023-12-14 | $21.09 | $21.48 | $21.00 | $21.03 | $21.03 | 1,306,000 |
| 2023-12-13 | $21.00 | $21.42 | $20.79 | $21.18 | $21.18 | 1,886,600 |
| 2023-12-12 | $20.82 | $20.90 | $20.51 | $20.84 | $20.84 | 1,409,900 |
| 2023-12-11 | $20.48 | $21.30 | $20.37 | $20.81 | $20.81 | 2,699,500 |
| 2023-12-08 | $21.26 | $21.60 | $20.60 | $20.65 | $20.65 | 1,776,000 |
| 2023-12-07 | $21.58 | $21.67 | $21.06 | $21.23 | $21.23 | 1,545,500 |
| 2023-12-06 | $21.32 | $21.81 | $21.18 | $21.45 | $21.45 | 1,440,700 |
| 2023-12-05 | $21.87 | $21.93 | $21.32 | $21.32 | $21.32 | 1,405,800 |
| 2023-12-04 | $21.80 | $21.96 | $21.60 | $21.82 | $21.82 | 1,739,300 |
| 2023-12-01 | $21.79 | $22.02 | $21.53 | $21.62 | $21.62 | 1,576,200 |
| 2023-11-30 | $22.02 | $22.18 | $21.59 | $21.90 | $21.90 | 1,534,600 |
| 2023-11-29 | $22.22 | $22.31 | $21.94 | $22.07 | $22.07 | 1,933,360 |
| 2023-11-28 | $21.97 | $22.44 | $21.64 | $22.22 | $22.22 | 2,736,300 |
| 2023-11-27 | $21.47 | $22.00 | $21.47 | $21.69 | $21.69 | 2,151,000 |
| 2023-11-24 | $21.90 | $21.98 | $21.46 | $21.53 | $21.53 | 1,453,200 |
| 2023-11-23 | $21.68 | $21.98 | $21.58 | $21.84 | $21.84 | 1,613,900 |
| 2023-11-22 | $21.90 | $22.17 | $21.64 | $21.68 | $21.68 | 1,537,400 |
| 2023-11-21 | $22.37 | $22.48 | $21.95 | $21.98 | $21.98 | 2,037,900 |
| 2023-11-20 | $22.07 | $22.45 | $22.01 | $22.41 | $22.41 | 2,155,800 |
| 2023-11-17 | $21.82 | $22.03 | $21.78 | $21.97 | $21.97 | 1,180,400 |
| 2023-11-16 | $22.03 | $22.31 | $21.77 | $21.83 | $21.83 | 1,526,800 |
| 2023-11-15 | $22.24 | $22.25 | $22.02 | $22.15 | $22.15 | 1,609,500 |
| 2023-11-14 | $22.10 | $22.31 | $21.90 | $22.15 | $22.15 | 1,959,250 |
| 2023-11-13 | $21.66 | $22.05 | $21.66 | $22.03 | $22.03 | 2,351,800 |
| 2023-11-10 | $21.55 | $21.73 | $21.31 | $21.49 | $21.49 | 1,660,300 |
| 2023-11-09 | $21.59 | $21.79 | $21.39 | $21.45 | $21.45 | 1,818,310 |
| 2023-11-08 | $21.89 | $21.89 | $21.43 | $21.59 | $21.59 | 2,075,200 |
| 2023-11-07 | $21.71 | $21.75 | $21.46 | $21.68 | $21.68 | 2,094,900 |
| 2023-11-06 | $22.05 | $22.05 | $21.38 | $21.65 | $21.65 | 2,874,300 |
| 2023-11-03 | $21.52 | $21.86 | $21.36 | $21.52 | $21.52 | 2,544,400 |
| 2023-11-02 | $21.78 | $21.84 | $21.32 | $21.43 | $21.43 | 2,927,300 |
| 2023-11-01 | $21.26 | $21.88 | $21.20 | $21.84 | $21.84 | 4,217,400 |
| 2023-10-31 | $21.36 | $21.64 | $21.11 | $21.31 | $21.31 | 2,848,350 |
| 2023-10-30 | $21.27 | $21.45 | $20.93 | $21.31 | $21.31 | 4,101,750 |
| 2023-10-27 | $20.52 | $21.37 | $20.52 | $21.15 | $21.15 | 5,817,500 |
| 2023-10-26 | $20.61 | $20.77 | $20.27 | $20.37 | $20.37 | 3,744,700 |
| 2023-10-25 | $20.30 | $20.90 | $20.09 | $20.72 | $20.72 | 6,686,360 |
| 2023-10-24 | $18.89 | $19.56 | $18.89 | $19.52 | $19.52 | 3,468,600 |
| 2023-10-23 | $19.78 | $19.89 | $18.74 | $18.89 | $18.89 | 3,488,800 |
| 2023-10-20 | $20.00 | $20.39 | $19.68 | $19.78 | $19.78 | 2,740,260 |
| 2023-10-19 | $19.94 | $20.50 | $19.85 | $20.09 | $20.09 | 3,645,020 |
| 2023-10-18 | $20.70 | $20.74 | $20.04 | $20.12 | $20.12 | 5,136,700 |
| 2023-10-17 | $21.33 | $21.40 | $20.69 | $20.76 | $20.76 | 6,123,700 |
| 2023-10-16 | $21.32 | $21.60 | $21.17 | $21.51 | $21.51 | 5,337,900 |
| 2023-10-13 | $21.65 | $21.97 | $21.34 | $21.40 | $21.40 | 6,649,410 |
| 2023-10-12 | $21.80 | $21.92 | $21.39 | $21.80 | $21.80 | 7,069,370 |
| 2023-10-11 | $22.40 | $22.57 | $21.71 | $21.80 | $21.80 | 11,455,160 |
| 2023-10-10 | $22.56 | $23.22 | $22.02 | $23.18 | $23.18 | 15,582,280 |
| 2023-10-09 | $23.50 | $24.48 | $22.54 | $22.54 | $22.54 | 18,997,400 |
| 2023-09-28 | $27.88 | $30.97 | $26.11 | $26.53 | $26.53 | 28,658,260 |
| 2023-09-27 | $21.48 | $25.81 | $21.05 | $25.81 | $25.81 | 15,004,710 |
| 2023-09-26 | $20.14 | $22.05 | $20.03 | $21.51 | $21.51 | 7,160,090 |
| 2023-09-25 | $20.12 | $20.68 | $20.07 | $20.17 | $20.17 | 1,261,700 |
| 2023-09-22 | $19.60 | $20.13 | $19.52 | $20.13 | $20.13 | 1,395,010 |
| 2023-09-21 | $19.80 | $20.24 | $19.52 | $19.54 | $19.54 | 1,289,300 |
| 2023-09-20 | $20.03 | $20.49 | $19.80 | $19.86 | $19.86 | 1,529,300 |
| 2023-09-19 | $20.01 | $20.60 | $19.89 | $20.10 | $20.10 | 2,804,110 |
| 2023-09-18 | $19.29 | $20.13 | $19.13 | $19.85 | $19.85 | 1,569,400 |
| 2023-09-15 | $19.70 | $19.73 | $19.26 | $19.29 | $19.29 | 1,070,900 |
| 2023-09-14 | $19.82 | $19.98 | $19.42 | $19.57 | $19.57 | 1,813,000 |
| 2023-09-13 | $20.28 | $20.29 | $19.58 | $19.80 | $19.80 | 1,705,600 |
| 2023-09-12 | $20.11 | $20.42 | $19.96 | $20.18 | $20.18 | 1,455,600 |
| 2023-09-11 | $20.20 | $20.56 | $19.95 | $20.12 | $20.12 | 1,893,000 |
| 2023-09-08 | $20.29 | $20.50 | $20.11 | $20.14 | $20.14 | 1,701,000 |
| 2023-09-07 | $20.53 | $20.81 | $20.20 | $20.40 | $20.40 | 1,739,300 |
| 2023-09-06 | $20.95 | $21.09 | $20.38 | $20.68 | $20.68 | 2,307,200 |
| 2023-09-05 | $20.82 | $20.84 | $20.25 | $20.58 | $20.58 | 2,580,420 |
| 2023-09-04 | $20.85 | $21.20 | $20.45 | $20.86 | $20.86 | 2,975,700 |
| 2023-09-01 | $20.46 | $20.95 | $20.15 | $20.37 | $20.37 | 2,718,610 |
| 2023-08-31 | $20.86 | $22.24 | $20.28 | $20.43 | $20.43 | 4,643,700 |
| 2023-08-30 | $20.20 | $20.64 | $20.17 | $20.24 | $20.24 | 1,320,400 |
| 2023-08-29 | $18.96 | $20.30 | $18.88 | $20.30 | $20.30 | 2,379,100 |
| 2023-08-28 | $19.75 | $19.90 | $18.88 | $18.93 | $18.93 | 1,607,700 |
| 2023-08-25 | $19.57 | $19.57 | $18.66 | $18.87 | $18.87 | 1,731,500 |
| 2023-08-24 | $20.10 | $20.23 | $19.44 | $19.60 | $19.60 | 1,266,700 |
| 2023-08-23 | $20.55 | $20.57 | $19.91 | $20.02 | $20.02 | 1,398,200 |
| 2023-08-22 | $20.19 | $20.40 | $19.72 | $20.25 | $20.25 | 1,735,200 |
| 2023-08-21 | $20.30 | $20.61 | $20.15 | $20.19 | $20.19 | 2,023,400 |
| 2023-08-18 | $19.80 | $20.65 | $19.55 | $20.25 | $20.25 | 2,441,600 |
| 2023-08-17 | $19.26 | $19.75 | $18.86 | $19.71 | $19.71 | 1,115,200 |
| 2023-08-16 | $19.34 | $19.40 | $18.94 | $19.00 | $19.00 | 611,000 |
| 2023-08-15 | $19.29 | $19.37 | $19.14 | $19.32 | $19.32 | 614,300 |
| 2023-08-14 | $19.15 | $19.26 | $18.82 | $19.19 | $19.19 | 722,600 |
| 2023-08-11 | $19.56 | $19.56 | $19.11 | $19.11 | $19.11 | 587,000 |
| 2023-08-10 | $19.40 | $19.40 | $18.96 | $19.36 | $19.36 | 651,700 |
| 2023-08-09 | $19.58 | $19.66 | $19.20 | $19.23 | $19.23 | 715,900 |
| 2023-08-08 | $19.46 | $19.64 | $19.22 | $19.30 | $19.30 | 993,700 |
| 2023-08-07 | $19.53 | $19.75 | $19.34 | $19.47 | $19.47 | 1,259,000 |
| 2023-08-04 | $19.75 | $19.95 | $19.33 | $19.33 | $19.33 | 1,009,900 |
| 2023-08-03 | $20.00 | $20.00 | $19.53 | $19.53 | $19.53 | 793,500 |
| 2023-08-02 | $19.72 | $20.30 | $19.72 | $20.00 | $20.00 | 1,122,700 |
| 2023-08-01 | $20.01 | $20.01 | $19.52 | $19.71 | $19.71 | 1,298,200 |
| 2023-07-31 | $20.38 | $20.38 | $19.71 | $20.01 | $20.01 | 1,704,500 |
| 2023-07-28 | $20.61 | $20.66 | $19.78 | $19.94 | $19.94 | 2,731,400 |
| 2023-07-27 | $21.49 | $21.49 | $20.54 | $20.66 | $20.66 | 2,933,700 |
| 2023-07-26 | $20.74 | $21.30 | $20.60 | $21.28 | $21.28 | 2,700,100 |
| 2023-07-25 | $20.69 | $20.78 | $20.08 | $20.74 | $20.74 | 1,231,320 |
| 2023-07-24 | $20.58 | $20.58 | $19.88 | $20.42 | $20.42 | 880,900 |
| 2023-07-21 | $20.48 | $20.66 | $20.03 | $20.13 | $20.13 | 1,044,300 |
| 2023-07-20 | $20.94 | $20.94 | $20.43 | $20.48 | $20.48 | 1,282,400 |
| 2023-07-19 | $20.87 | $20.97 | $20.65 | $20.77 | $20.77 | 1,195,200 |
| 2023-07-18 | $20.85 | $21.02 | $20.68 | $20.76 | $20.76 | 992,000 |
| 2023-07-17 | $20.88 | $20.94 | $20.61 | $20.85 | $20.85 | 867,400 |
| 2023-07-14 | $21.00 | $21.16 | $20.72 | $20.77 | $20.77 | 1,173,000 |
| 2023-07-13 | $20.56 | $21.03 | $20.48 | $20.86 | $20.86 | 1,757,400 |
| 2023-07-12 | $21.18 | $21.18 | $20.45 | $20.50 | $20.50 | 1,543,500 |
| 2023-07-11 | $20.67 | $20.85 | $20.45 | $20.82 | $20.82 | 1,112,900 |
| 2023-07-10 | $20.50 | $20.71 | $20.40 | $20.52 | $20.52 | 946,600 |
| 2023-07-07 | $20.78 | $20.78 | $20.45 | $20.59 | $20.59 | 1,172,800 |
| 2023-07-06 | $20.67 | $20.85 | $20.24 | $20.62 | $20.62 | 1,371,900 |
| 2023-07-05 | $20.83 | $20.85 | $20.43 | $20.53 | $20.53 | 1,536,000 |
| 2023-07-04 | $20.65 | $20.94 | $20.41 | $20.69 | $20.69 | 2,053,000 |
| 2023-07-03 | $20.56 | $20.80 | $20.35 | $20.50 | $20.50 | 2,242,120 |
| 2023-06-30 | $20.95 | $20.95 | $20.34 | $20.55 | $20.55 | 3,202,000 |
| 2023-06-29 | $20.18 | $20.69 | $20.02 | $20.52 | $20.52 | 4,389,300 |
| 2023-06-28 | $19.87 | $20.49 | $18.91 | $20.36 | $20.36 | 5,864,120 |
| 2023-06-27 | $19.53 | $19.87 | $19.50 | $19.84 | $19.84 | 2,928,900 |
| 2023-06-26 | $20.18 | $20.41 | $19.50 | $19.58 | $19.58 | 3,712,720 |
| 2023-06-21 | $21.19 | $21.19 | $19.83 | $20.02 | $20.02 | 6,510,790 |
| 2023-06-20 | $21.30 | $21.50 | $20.89 | $21.01 | $21.01 | 6,868,880 |
| 2023-06-19 | $21.00 | $22.27 | $20.85 | $21.85 | $21.85 | 11,634,110 |
| 2023-06-16 | $19.35 | $22.67 | $18.99 | $22.67 | $22.67 | 6,735,810 |
| 2023-06-15 | $18.67 | $19.12 | $18.65 | $18.89 | $18.89 | 736,400 |
| 2023-06-14 | $19.20 | $19.20 | $18.62 | $18.76 | $18.76 | 681,900 |
| 2023-06-13 | $19.02 | $19.20 | $18.73 | $18.99 | $18.99 | 808,500 |
| 2023-06-12 | $18.74 | $18.99 | $18.30 | $18.91 | $18.91 | 1,268,400 |
| 2023-06-09 | $19.21 | $19.32 | $18.70 | $18.79 | $18.79 | 1,468,700 |
| 2023-06-08 | $19.27 | $19.52 | $18.93 | $19.34 | $19.34 | 1,920,500 |
| 2023-06-07 | $19.15 | $19.15 | $18.76 | $18.85 | $18.85 | 976,600 |
| 2023-06-06 | $19.37 | $19.37 | $19.06 | $19.12 | $19.12 | 1,032,210 |
| 2023-06-05 | $19.44 | $19.44 | $19.09 | $19.19 | $19.19 | 853,600 |
| 2023-06-02 | $19.25 | $19.54 | $19.18 | $19.35 | $19.35 | 1,143,800 |
| 2023-06-01 | $18.78 | $19.52 | $18.63 | $19.15 | $19.15 | 2,064,620 |
| 2023-05-31 | $18.91 | $19.15 | $18.65 | $18.75 | $18.75 | 736,500 |
| 2023-05-30 | $18.90 | $19.08 | $18.43 | $18.97 | $18.97 | 1,106,500 |
| 2023-05-29 | $19.01 | $19.01 | $18.60 | $18.85 | $18.85 | 1,191,000 |
| 2023-05-26 | $19.11 | $19.11 | $18.56 | $18.99 | $18.99 | 962,000 |
| 2023-05-25 | $18.92 | $19.05 | $18.65 | $18.84 | $18.84 | 992,400 |
| 2023-05-24 | $18.51 | $18.93 | $18.32 | $18.91 | $18.91 | 1,420,200 |
| 2023-05-23 | $19.20 | $19.29 | $18.95 | $19.01 | $18.47 | 1,027,600 |
| 2023-05-22 | $19.15 | $19.28 | $18.96 | $19.06 | $18.52 | 1,163,900 |
| 2023-05-19 | $19.29 | $19.34 | $19.06 | $19.10 | $18.56 | 1,207,300 |
| 2023-05-18 | $19.23 | $19.33 | $18.87 | $19.22 | $18.68 | 1,669,900 |
| 2023-05-17 | $18.62 | $18.85 | $18.42 | $18.85 | $18.32 | 1,061,900 |
| 2023-05-16 | $18.68 | $18.75 | $18.31 | $18.54 | $18.02 | 1,353,000 |
| 2023-05-15 | $18.47 | $18.47 | $18.04 | $18.38 | $17.86 | 661,900 |
| 2023-05-12 | $18.28 | $18.39 | $18.01 | $18.22 | $17.71 | 700,400 |
| 2023-05-11 | $18.46 | $18.48 | $18.11 | $18.33 | $17.81 | 989,100 |
| 2023-05-10 | $18.36 | $18.36 | $17.98 | $18.08 | $17.57 | 879,800 |
| 2023-05-09 | $18.58 | $18.58 | $18.10 | $18.17 | $17.66 | 955,900 |
| 2023-05-08 | $18.52 | $18.65 | $18.25 | $18.41 | $17.89 | 1,271,960 |
| 2023-05-05 | $18.10 | $18.53 | $18.09 | $18.25 | $17.73 | 1,226,900 |
| 2023-05-04 | $17.86 | $18.33 | $17.70 | $18.28 | $17.76 | 1,940,900 |
| 2023-05-03 | $17.64 | $17.64 | $17.64 | $17.64 | $17.14 | 0 |
| 2023-05-02 | $17.64 | $17.64 | $17.64 | $17.64 | $17.14 | 0 |
| 2023-04-28 | $17.39 | $17.68 | $17.25 | $17.64 | $17.14 | 997,200 |
| 2023-04-27 | $17.37 | $17.44 | $17.11 | $17.25 | $16.76 | 982,900 |
| 2023-04-26 | $17.15 | $17.41 | $16.78 | $17.33 | $16.84 | 1,176,000 |
| 2023-04-25 | $16.75 | $17.00 | $16.54 | $16.77 | $16.30 | 1,391,500 |
| 2023-04-24 | $16.47 | $16.50 | $16.28 | $16.46 | $15.99 | 412,500 |
| 2023-04-21 | $16.84 | $16.88 | $16.40 | $16.46 | $15.99 | 644,620 |
| 2023-04-20 | $17.18 | $17.18 | $16.66 | $16.83 | $16.35 | 754,430 |
| 2023-04-19 | $17.27 | $17.33 | $17.01 | $17.10 | $16.62 | 657,000 |
| 2023-04-18 | $17.45 | $17.45 | $17.10 | $17.24 | $16.75 | 583,120 |
| 2023-04-17 | $17.30 | $17.55 | $17.22 | $17.37 | $16.88 | 813,700 |
| 2023-04-14 | $17.12 | $17.33 | $17.05 | $17.21 | $16.72 | 537,800 |
| 2023-04-13 | $17.27 | $17.29 | $17.08 | $17.08 | $16.60 | 597,900 |
| 2023-04-12 | $17.18 | $17.50 | $17.16 | $17.24 | $16.75 | 588,500 |
| 2023-04-11 | $17.38 | $17.41 | $17.00 | $17.10 | $16.62 | 1,055,800 |
| 2023-04-10 | $17.69 | $17.78 | $17.41 | $17.41 | $16.92 | 990,000 |
| 2023-04-07 | $17.41 | $17.62 | $17.41 | $17.53 | $17.03 | 637,900 |
| 2023-04-06 | $17.79 | $17.79 | $17.35 | $17.37 | $16.88 | 1,019,700 |
| 2023-04-05 | $17.76 | $17.76 | $17.76 | $17.76 | $17.26 | 0 |
| 2023-04-04 | $18.09 | $18.09 | $17.70 | $17.76 | $17.26 | 1,058,000 |
| 2023-04-03 | $17.80 | $18.10 | $17.70 | $17.92 | $17.41 | 975,700 |
| 2023-03-31 | $17.81 | $17.87 | $17.62 | $17.63 | $17.13 | 813,300 |
| 2023-03-30 | $18.30 | $18.31 | $17.61 | $17.63 | $17.13 | 1,091,800 |
| 2023-03-29 | $18.04 | $18.25 | $17.88 | $18.06 | $17.55 | 905,100 |
| 2023-03-28 | $18.49 | $18.63 | $18.11 | $18.16 | $17.65 | 1,977,600 |
| 2023-03-27 | $19.10 | $19.10 | $18.43 | $18.60 | $18.07 | 1,942,200 |
| 2023-03-24 | $18.46 | $19.03 | $18.32 | $18.93 | $18.39 | 3,040,100 |
| 2023-03-23 | $18.56 | $18.66 | $18.31 | $18.44 | $17.92 | 2,539,300 |
| 2023-03-22 | $19.14 | $19.23 | $18.67 | $18.78 | $18.25 | 3,052,420 |
| 2023-03-21 | $18.92 | $19.48 | $18.50 | $19.12 | $18.58 | 3,973,020 |
| 2023-03-20 | $19.75 | $19.75 | $18.71 | $18.77 | $18.24 | 5,548,600 |
| 2023-03-17 | $18.89 | $20.38 | $18.32 | $19.25 | $18.71 | 7,373,900 |
| 2023-03-16 | $18.43 | $19.76 | $18.43 | $18.88 | $18.35 | 6,865,400 |
| 2023-03-15 | $17.98 | $18.32 | $17.78 | $18.13 | $17.62 | 1,430,070 |
| 2023-03-14 | $18.22 | $18.59 | $17.59 | $17.71 | $17.21 | 2,998,900 |
| 2023-03-13 | $19.18 | $19.98 | $18.19 | $18.39 | $17.87 | 4,231,300 |
| 2023-03-10 | $18.72 | $18.95 | $18.36 | $18.39 | $17.87 | 1,861,620 |
| 2023-03-09 | $18.06 | $18.77 | $17.93 | $18.64 | $18.11 | 1,651,200 |
| 2023-03-08 | $17.80 | $18.05 | $17.79 | $18.02 | $17.51 | 522,620 |
| 2023-03-07 | $18.23 | $18.25 | $17.80 | $17.80 | $17.30 | 645,100 |
| 2023-03-06 | $18.21 | $18.23 | $18.02 | $18.15 | $17.64 | 639,100 |
| 2023-03-03 | $18.24 | $18.34 | $18.09 | $18.12 | $17.61 | 732,320 |
| 2023-03-02 | $18.19 | $18.32 | $18.10 | $18.18 | $17.67 | 631,700 |
| 2023-03-01 | $18.07 | $18.18 | $18.02 | $18.14 | $17.63 | 610,200 |
| 2023-02-28 | $17.86 | $18.02 | $17.71 | $18.00 | $17.49 | 526,900 |
| 2023-02-27 | $18.07 | $18.10 | $17.70 | $17.75 | $17.25 | 566,800 |
| 2023-02-24 | $18.05 | $18.13 | $17.84 | $18.07 | $17.56 | 508,800 |
| 2023-02-23 | $18.16 | $18.16 | $17.93 | $18.02 | $17.51 | 423,020 |
| 2023-02-22 | $18.06 | $18.10 | $17.94 | $18.03 | $17.52 | 520,320 |
| 2023-02-21 | $18.17 | $18.17 | $17.86 | $18.05 | $17.54 | 742,900 |
| 2023-02-20 | $17.77 | $18.45 | $17.69 | $17.97 | $17.46 | 1,274,660 |
| 2023-02-17 | $17.97 | $18.13 | $17.72 | $17.77 | $17.27 | 819,500 |
| 2023-02-16 | $18.34 | $18.34 | $17.63 | $17.70 | $17.20 | 1,386,700 |
| 2023-02-15 | $18.34 | $18.36 | $18.16 | $18.22 | $17.71 | 923,300 |
| 2023-02-14 | $18.50 | $18.53 | $18.14 | $18.27 | $17.75 | 1,755,960 |
| 2023-02-13 | $18.05 | $19.16 | $17.92 | $18.50 | $17.98 | 3,219,170 |
| 2023-02-10 | $17.78 | $18.09 | $17.78 | $17.94 | $17.43 | 541,800 |
| 2023-02-09 | $17.72 | $17.95 | $17.65 | $17.90 | $17.39 | 555,400 |
| 2023-02-08 | $17.73 | $17.88 | $17.65 | $17.72 | $17.22 | 626,580 |
| 2023-02-07 | $17.59 | $17.73 | $17.49 | $17.68 | $17.18 | 574,200 |
| 2023-02-06 | $17.56 | $17.63 | $17.46 | $17.58 | $17.08 | 677,400 |
| 2023-02-03 | $17.62 | $17.66 | $17.28 | $17.50 | $17.01 | 663,200 |
| 2023-02-02 | $17.67 | $17.69 | $17.46 | $17.62 | $17.12 | 762,500 |
| 2023-02-01 | $17.50 | $17.62 | $17.40 | $17.61 | $17.11 | 607,200 |
| 2023-01-31 | $17.29 | $17.48 | $17.19 | $17.41 | $16.92 | 725,070 |
| 2023-01-30 | $17.23 | $17.35 | $17.17 | $17.26 | $16.77 | 610,220 |
| 2023-01-20 | $17.12 | $17.27 | $16.96 | $17.01 | $17.01 | 382,300 |
| 2023-01-19 | $17.00 | $17.07 | $16.90 | $16.96 | $16.96 | 638,900 |
| 2023-01-18 | $16.74 | $16.98 | $16.68 | $16.90 | $16.90 | 851,800 |
| 2023-01-17 | $16.37 | $16.79 | $16.37 | $16.65 | $16.65 | 762,000 |
| 2023-01-16 | $16.18 | $16.47 | $16.18 | $16.37 | $16.37 | 425,500 |
| 2023-01-13 | $16.27 | $16.32 | $16.08 | $16.18 | $16.18 | 359,600 |
| 2023-01-12 | $16.26 | $16.35 | $16.12 | $16.15 | $16.15 | 454,800 |
| 2023-01-11 | $16.50 | $16.50 | $16.21 | $16.21 | $16.21 | 418,700 |
| 2023-01-10 | $16.71 | $16.71 | $16.38 | $16.40 | $16.40 | 594,800 |
| 2023-01-09 | $16.89 | $16.89 | $16.49 | $16.62 | $16.62 | 412,900 |
| 2023-01-06 | $16.90 | $16.94 | $16.62 | $16.62 | $16.62 | 376,600 |
| 2023-01-05 | $16.86 | $16.86 | $16.64 | $16.82 | $16.82 | 405,300 |
| 2023-01-04 | $16.75 | $16.95 | $16.61 | $16.79 | $16.79 | 663,400 |
| 2023-01-03 | $16.23 | $16.60 | $15.88 | $16.57 | $16.57 | 827,200 |
| 2023-01-02 | $16.06 | $16.06 | $16.06 | $16.06 | $16.06 | 0 |
| 2022-12-30 | $16.10 | $16.23 | $15.97 | $16.06 | $16.06 | 308,900 |
| 2022-12-29 | $16.17 | $16.30 | $15.98 | $16.00 | $16.00 | 425,500 |
| 2022-12-28 | $16.44 | $16.44 | $16.07 | $16.17 | $16.17 | 339,000 |
| 2022-12-27 | $16.40 | $16.49 | $16.22 | $16.37 | $16.37 | 359,100 |
| 2022-12-26 | $16.15 | $16.38 | $16.09 | $16.28 | $16.28 | 314,850 |
| 2022-12-23 | $16.10 | $16.24 | $15.96 | $16.08 | $16.08 | 517,500 |
| 2022-12-22 | $16.59 | $16.64 | $16.10 | $16.13 | $16.13 | 447,310 |
| 2022-12-21 | $16.70 | $16.73 | $16.43 | $16.50 | $16.50 | 461,700 |
| 2022-12-20 | $16.62 | $16.75 | $16.36 | $16.60 | $16.60 | 323,100 |
| 2022-12-19 | $17.02 | $17.02 | $16.47 | $16.52 | $16.52 | 503,200 |
| 2022-12-16 | $17.28 | $17.30 | $16.89 | $16.90 | $16.90 | 509,000 |
| 2022-12-15 | $17.15 | $17.34 | $17.10 | $17.31 | $17.31 | 481,500 |
| 2022-12-14 | $17.28 | $17.35 | $17.07 | $17.10 | $17.10 | 435,800 |
| 2022-12-13 | $17.33 | $17.33 | $17.05 | $17.15 | $17.15 | 512,600 |
| 2022-12-12 | $17.45 | $17.45 | $17.09 | $17.21 | $17.21 | 570,100 |
| 2022-12-09 | $17.52 | $17.80 | $17.34 | $17.37 | $17.37 | 558,500 |
| 2022-12-08 | $17.72 | $17.72 | $17.41 | $17.42 | $17.42 | 473,300 |
| 2022-12-07 | $17.90 | $17.91 | $17.58 | $17.63 | $17.63 | 578,600 |
| 2022-12-06 | $18.05 | $18.09 | $17.73 | $17.85 | $17.85 | 505,300 |
| 2022-12-05 | $18.01 | $18.13 | $17.90 | $18.05 | $18.05 | 623,300 |
| 2022-12-01 | $18.09 | $18.13 | $17.77 | $17.81 | $17.81 | 730,410 |
| 2022-11-30 | $17.81 | $17.99 | $17.71 | $17.81 | $17.81 | 451,500 |
| 2022-11-29 | $17.41 | $17.82 | $17.41 | $17.81 | $17.81 | 680,600 |
| 2022-11-28 | $17.73 | $17.73 | $17.10 | $17.27 | $17.27 | 734,310 |
| 2022-11-25 | $17.90 | $17.90 | $17.64 | $17.69 | $17.69 | 378,900 |
| 2022-11-24 | $17.89 | $18.08 | $17.68 | $17.82 | $17.82 | 531,020 |
| 2022-11-23 | $18.00 | $18.00 | $17.46 | $17.83 | $17.83 | 645,600 |
| 2022-11-22 | $18.06 | $18.18 | $17.77 | $17.95 | $17.95 | 641,700 |
| 2022-11-21 | $17.96 | $18.13 | $17.82 | $17.97 | $17.97 | 568,000 |
| 2022-11-18 | $18.61 | $18.61 | $17.95 | $17.97 | $17.97 | 909,000 |
| 2022-11-17 | $18.13 | $18.59 | $17.95 | $18.42 | $18.42 | 1,378,370 |
| 2022-11-16 | $18.10 | $18.18 | $17.95 | $18.04 | $18.04 | 795,600 |
| 2022-11-15 | $18.09 | $18.13 | $17.70 | $18.08 | $18.08 | 1,029,670 |
| 2022-11-14 | $18.07 | $18.23 | $17.79 | $17.90 | $17.90 | 772,210 |
| 2022-11-11 | $17.96 | $18.07 | $17.56 | $17.75 | $17.75 | 847,400 |
| 2022-11-10 | $17.65 | $17.79 | $17.52 | $17.57 | $17.57 | 467,400 |
| 2022-11-09 | $17.81 | $17.90 | $17.62 | $17.65 | $17.65 | 665,450 |
| 2022-11-08 | $17.86 | $17.86 | $17.51 | $17.74 | $17.74 | 459,430 |
| 2022-11-07 | $17.85 | $17.85 | $17.51 | $17.73 | $17.73 | 725,300 |
| 2022-11-04 | $17.49 | $17.67 | $17.18 | $17.59 | $17.59 | 991,650 |
| 2022-11-03 | $17.31 | $17.46 | $17.20 | $17.39 | $17.39 | 543,500 |
| 2022-11-02 | $17.19 | $17.58 | $17.15 | $17.45 | $17.45 | 937,300 |
| 2022-11-01 | $16.68 | $17.25 | $16.68 | $17.24 | $17.24 | 682,200 |
| 2022-10-31 | $16.25 | $16.85 | $16.01 | $16.68 | $16.68 | 564,040 |
| 2022-10-28 | $17.15 | $17.35 | $16.22 | $16.25 | $16.25 | 981,750 |
| 2022-10-27 | $17.28 | $17.68 | $17.22 | $17.23 | $17.23 | 691,700 |
| 2022-10-26 | $17.05 | $17.52 | $17.03 | $17.51 | $17.51 | 794,500 |
| 2022-10-25 | $17.14 | $17.29 | $16.81 | $17.09 | $17.09 | 542,600 |
| 2022-10-24 | $17.19 | $17.48 | $16.90 | $17.01 | $17.01 | 608,400 |
| 2022-10-21 | $17.19 | $17.41 | $17.10 | $17.15 | $17.15 | 388,700 |
| 2022-10-20 | $17.10 | $17.39 | $16.98 | $17.12 | $17.12 | 448,000 |
| 2022-10-19 | $17.30 | $17.38 | $17.15 | $17.16 | $17.16 | 454,300 |
| 2022-10-18 | $17.32 | $17.49 | $17.20 | $17.29 | $17.29 | 619,380 |
| 2022-10-17 | $16.86 | $17.35 | $16.86 | $17.30 | $17.30 | 577,980 |
| 2022-10-14 | $16.68 | $17.05 | $16.68 | $16.93 | $16.93 | 615,400 |
| 2022-10-13 | $16.54 | $16.77 | $16.37 | $16.62 | $16.62 | 400,100 |
| 2022-10-12 | $16.08 | $16.54 | $15.95 | $16.54 | $16.54 | 411,500 |
| 2022-10-11 | $16.19 | $16.19 | $15.74 | $16.12 | $16.12 | 263,460 |
| 2022-10-10 | $16.26 | $16.56 | $15.95 | $16.00 | $16.00 | 349,400 |
| 2022-09-30 | $16.53 | $16.53 | $16.20 | $16.26 | $16.26 | 481,200 |
| 2022-09-29 | $16.81 | $17.16 | $16.36 | $16.42 | $16.42 | 561,900 |
| 2022-09-28 | $17.09 | $17.14 | $16.68 | $16.72 | $16.72 | 475,000 |
| 2022-09-27 | $16.80 | $17.14 | $16.73 | $17.13 | $17.13 | 514,500 |
| 2022-09-26 | $17.20 | $17.20 | $16.60 | $16.68 | $16.68 | 712,700 |
| 2022-09-23 | $17.71 | $17.71 | $17.11 | $17.22 | $17.22 | 668,600 |
| 2022-09-22 | $17.76 | $17.89 | $17.55 | $17.66 | $17.66 | 720,200 |
| 2022-09-21 | $17.88 | $17.92 | $17.61 | $17.85 | $17.85 | 584,810 |
| 2022-09-20 | $17.41 | $18.00 | $17.40 | $17.90 | $17.90 | 1,224,100 |
| 2022-09-19 | $17.66 | $17.80 | $17.11 | $17.29 | $17.29 | 1,020,500 |
| 2022-09-16 | $18.75 | $18.79 | $17.68 | $17.71 | $17.71 | 1,896,000 |
| 2022-09-15 | $18.66 | $19.17 | $18.38 | $18.85 | $18.85 | 1,478,000 |
| 2022-09-14 | $18.54 | $18.73 | $18.40 | $18.65 | $18.65 | 941,870 |
| 2022-09-13 | $18.72 | $19.09 | $18.63 | $18.80 | $18.80 | 1,391,650 |
| 2022-09-12 | $18.71 | $18.71 | $18.71 | $18.71 | $18.71 | 0 |
| 2022-09-09 | $18.55 | $19.12 | $18.27 | $18.71 | $18.71 | 1,792,010 |
| 2022-09-08 | $18.46 | $18.67 | $18.40 | $18.53 | $18.53 | 680,500 |
| 2022-09-07 | $18.49 | $18.63 | $18.39 | $18.51 | $18.51 | 608,600 |
| 2022-09-06 | $18.56 | $18.70 | $18.38 | $18.48 | $18.48 | 670,500 |
| 2022-09-05 | $18.32 | $18.76 | $18.24 | $18.55 | $18.55 | 894,950 |
| 2022-09-02 | $18.10 | $18.38 | $18.01 | $18.32 | $18.32 | 670,560 |
| 2022-09-01 | $18.39 | $18.40 | $17.98 | $18.04 | $18.04 | 1,048,700 |
| 2022-08-31 | $18.84 | $18.87 | $18.15 | $18.36 | $18.36 | 1,130,000 |
| 2022-08-30 | $18.80 | $18.89 | $18.57 | $18.84 | $18.84 | 736,800 |
| 2022-08-29 | $18.56 | $18.74 | $18.07 | $18.74 | $18.74 | 636,900 |
| 2022-08-26 | $18.82 | $18.92 | $18.60 | $18.60 | $18.60 | 889,900 |
| 2022-08-25 | $18.96 | $19.15 | $18.64 | $18.81 | $18.81 | 1,391,400 |
| 2022-08-24 | $19.70 | $19.84 | $18.90 | $19.02 | $19.02 | 2,133,200 |
| 2022-08-23 | $19.65 | $19.90 | $19.61 | $19.76 | $19.76 | 1,176,300 |
| 2022-08-22 | $19.89 | $20.06 | $19.52 | $19.76 | $19.76 | 2,636,100 |
| 2022-08-19 | $20.60 | $20.74 | $20.28 | $20.32 | $20.32 | 1,593,800 |
| 2022-08-18 | $20.70 | $20.81 | $20.48 | $20.58 | $20.58 | 1,612,100 |
| 2022-08-17 | $21.21 | $21.27 | $20.65 | $20.79 | $20.79 | 2,971,950 |
| 2022-08-16 | $20.19 | $21.84 | $20.14 | $21.39 | $21.39 | 4,875,530 |
| 2022-08-15 | $19.97 | $20.17 | $19.72 | $20.16 | $20.16 | 1,235,000 |
| 2022-08-12 | $20.35 | $20.35 | $19.95 | $19.97 | $19.97 | 1,309,200 |
| 2022-08-11 | $20.23 | $20.41 | $20.07 | $20.25 | $20.25 | 1,736,060 |
| 2022-08-10 | $19.75 | $20.08 | $19.56 | $20.05 | $20.05 | 1,505,500 |
| 2022-08-09 | $19.71 | $19.95 | $19.56 | $19.82 | $19.82 | 1,327,700 |
| 2022-08-08 | $19.45 | $19.70 | $19.20 | $19.69 | $19.69 | 1,238,330 |
| 2022-08-05 | $19.73 | $19.90 | $19.20 | $19.47 | $19.47 | 2,012,500 |
| 2022-08-04 | $20.14 | $20.14 | $19.42 | $19.80 | $19.80 | 1,528,000 |
| 2022-08-03 | $19.64 | $21.30 | $19.48 | $19.68 | $19.68 | 1,872,300 |
| 2022-08-02 | $20.75 | $20.75 | $19.48 | $19.74 | $19.74 | 3,303,900 |
| 2022-08-01 | $21.30 | $21.41 | $20.68 | $20.91 | $20.91 | 3,226,000 |
| 2022-07-29 | $20.16 | $21.21 | $20.05 | $20.92 | $20.92 | 4,805,800 |
| 2022-07-28 | $19.83 | $20.36 | $19.83 | $20.17 | $20.17 | 1,918,160 |
| 2022-07-27 | $19.43 | $19.82 | $19.43 | $19.82 | $19.82 | 865,010 |
| 2022-07-26 | $19.59 | $19.70 | $19.22 | $19.67 | $19.67 | 859,660 |
| 2022-07-25 | $19.82 | $19.93 | $19.46 | $19.58 | $19.58 | 831,100 |
| 2022-07-22 | $19.66 | $20.03 | $19.56 | $19.75 | $19.75 | 1,022,900 |
| 2022-07-21 | $19.98 | $19.98 | $19.66 | $19.71 | $19.71 | 956,300 |
| 2022-07-20 | $19.75 | $19.89 | $19.61 | $19.85 | $19.85 | 1,179,530 |
| 2022-07-19 | $19.88 | $19.94 | $19.56 | $19.78 | $19.78 | 1,390,000 |
| 2022-07-18 | $19.05 | $19.93 | $19.05 | $19.80 | $19.80 | 2,015,900 |
| 2022-07-15 | $19.67 | $19.73 | $19.02 | $19.04 | $19.04 | 1,734,300 |
| 2022-07-14 | $19.56 | $19.74 | $19.37 | $19.66 | $19.66 | 1,798,370 |
| 2022-07-13 | $18.66 | $19.65 | $18.66 | $19.56 | $19.56 | 2,726,780 |
| 2022-07-12 | $18.83 | $18.98 | $18.55 | $18.60 | $18.60 | 1,057,550 |
| 2022-07-11 | $19.20 | $19.30 | $18.73 | $18.89 | $18.89 | 1,266,300 |
| 2022-07-08 | $19.26 | $19.55 | $19.21 | $19.25 | $19.25 | 1,158,300 |
| 2022-07-07 | $18.88 | $19.35 | $18.88 | $19.07 | $19.07 | 1,311,500 |
| 2022-07-06 | $19.11 | $19.19 | $18.66 | $18.86 | $18.86 | 1,188,700 |
| 2022-07-05 | $19.80 | $19.80 | $18.80 | $18.97 | $18.97 | 2,293,550 |
| 2022-07-04 | $19.97 | $20.12 | $19.51 | $19.58 | $19.58 | 2,229,500 |
| 2022-07-01 | $19.49 | $20.33 | $19.46 | $19.96 | $19.96 | 2,823,530 |
| 2022-06-30 | $19.63 | $19.75 | $19.42 | $19.49 | $19.49 | 1,665,500 |
| 2022-06-29 | $20.09 | $20.15 | $19.60 | $19.62 | $19.62 | 1,957,430 |
| 2022-06-28 | $19.68 | $20.15 | $19.52 | $20.09 | $20.09 | 2,501,300 |
| 2022-06-27 | $19.61 | $19.79 | $19.24 | $19.71 | $19.71 | 2,536,500 |
| 2022-06-24 | $19.34 | $19.60 | $19.22 | $19.49 | $19.49 | 2,632,900 |
| 2022-06-23 | $18.88 | $19.23 | $18.86 | $19.13 | $19.13 | 1,336,100 |
| 2022-06-22 | $19.27 | $19.35 | $18.84 | $18.89 | $18.89 | 1,820,100 |
| 2022-06-21 | $18.84 | $19.25 | $18.82 | $19.19 | $19.19 | 2,245,000 |
| 2022-06-20 | $18.58 | $19.00 | $18.53 | $18.87 | $18.87 | 1,913,500 |
| 2022-06-17 | $18.53 | $18.65 | $18.18 | $18.48 | $18.48 | 1,569,300 |
| 2022-06-16 | $18.39 | $18.71 | $18.39 | $18.63 | $18.63 | 1,472,000 |
| 2022-06-15 | $18.40 | $18.68 | $18.28 | $18.39 | $18.39 | 1,883,600 |
| 2022-06-14 | $18.40 | $18.48 | $17.82 | $18.40 | $18.40 | 1,898,700 |
| 2022-06-13 | $18.60 | $18.69 | $18.34 | $18.53 | $18.53 | 1,315,100 |
| 2022-06-10 | $18.31 | $18.80 | $18.25 | $18.60 | $18.60 | 1,710,800 |
| 2022-06-09 | $18.89 | $18.93 | $18.24 | $18.30 | $18.30 | 1,803,500 |
| 2022-06-08 | $19.17 | $19.18 | $18.43 | $18.94 | $18.94 | 1,954,100 |
| 2022-06-07 | $19.57 | $19.60 | $18.96 | $19.14 | $19.14 | 2,226,100 |
| 2022-06-06 | $19.29 | $19.63 | $19.18 | $19.60 | $19.60 | 2,312,400 |
| 2022-06-02 | $19.09 | $19.24 | $18.56 | $19.24 | $19.24 | 1,818,800 |
| 2022-06-01 | $18.80 | $19.28 | $18.74 | $19.00 | $19.00 | 1,519,500 |
| 2022-05-31 | $18.87 | $18.97 | $18.35 | $18.86 | $18.86 | 2,238,900 |
| 2022-05-30 | $19.30 | $19.51 | $18.65 | $18.77 | $18.77 | 2,180,200 |
| 2022-05-27 | $19.46 | $19.74 | $19.00 | $19.18 | $19.18 | 3,000,600 |
| 2022-05-26 | $20.20 | $20.20 | $19.09 | $19.21 | $19.21 | 4,589,750 |
| 2022-05-25 | $18.41 | $19.00 | $18.41 | $18.91 | $18.91 | 1,551,500 |
| 2022-05-24 | $19.86 | $19.93 | $18.35 | $18.35 | $18.35 | 2,653,200 |
| 2022-05-23 | $19.47 | $19.75 | $19.15 | $19.61 | $19.61 | 1,949,130 |
| 2022-05-20 | $19.93 | $19.93 | $19.32 | $19.47 | $19.47 | 1,975,200 |
| 2022-05-19 | $19.20 | $19.89 | $19.04 | $19.61 | $19.61 | 2,484,300 |
| 2022-05-18 | $19.10 | $19.61 | $18.88 | $19.50 | $19.50 | 1,932,900 |
| 2022-05-17 | $19.52 | $19.58 | $18.56 | $19.10 | $19.10 | 2,304,500 |
| 2022-05-16 | $19.78 | $19.94 | $19.22 | $19.38 | $19.38 | 2,027,800 |
| 2022-05-13 | $19.60 | $19.79 | $19.21 | $19.68 | $19.68 | 2,615,330 |
| 2022-05-12 | $19.20 | $19.49 | $18.91 | $19.38 | $19.38 | 2,550,090 |
| 2022-05-11 | $20.15 | $20.42 | $19.86 | $19.86 | $19.32 | 4,560,030 |
| 2022-05-10 | $19.36 | $20.42 | $19.01 | $20.15 | $19.60 | 5,562,000 |
| 2022-05-09 | $18.25 | $21.09 | $18.06 | $19.78 | $19.24 | 6,844,370 |
| 2022-05-06 | $17.92 | $18.26 | $17.80 | $17.97 | $17.48 | 1,920,000 |
| 2022-05-05 | $18.29 | $18.73 | $18.22 | $18.44 | $17.94 | 2,228,280 |
| 2022-05-04 | $18.09 | $18.09 | $18.09 | $18.09 | $17.60 | 0 |
| 2022-05-03 | $18.09 | $18.09 | $18.09 | $18.09 | $17.60 | 0 |
| 2022-04-29 | $17.60 | $18.33 | $17.60 | $18.09 | $17.60 | 3,013,300 |
| 2022-04-28 | $18.34 | $18.65 | $17.13 | $17.44 | $16.97 | 3,966,990 |
| 2022-04-27 | $18.30 | $19.08 | $18.14 | $18.95 | $18.44 | 2,901,650 |
| 2022-04-26 | $18.62 | $19.11 | $18.30 | $18.42 | $17.92 | 2,833,400 |
| 2022-04-25 | $20.08 | $20.18 | $18.33 | $18.42 | $17.92 | 3,181,100 |
| 2022-04-22 | $20.27 | $20.75 | $20.03 | $20.49 | $19.93 | 2,185,600 |
| 2022-04-21 | $21.30 | $21.50 | $20.20 | $20.27 | $19.72 | 2,452,400 |
| 2022-04-20 | $22.10 | $22.16 | $21.17 | $21.30 | $20.72 | 2,708,510 |
| 2022-04-19 | $21.88 | $22.07 | $21.62 | $21.99 | $21.39 | 1,987,900 |
| 2022-04-18 | $21.58 | $22.20 | $21.18 | $21.86 | $21.27 | 2,461,800 |
| 2022-04-15 | $22.37 | $22.58 | $21.58 | $21.63 | $21.04 | 3,383,000 |
| 2022-04-14 | $22.89 | $23.20 | $22.51 | $22.60 | $21.99 | 3,117,800 |
| 2022-04-13 | $24.20 | $24.26 | $22.80 | $22.80 | $22.18 | 4,883,310 |
| 2022-04-12 | $23.76 | $24.87 | $23.38 | $24.40 | $23.74 | 5,292,600 |
| 2022-04-11 | $25.45 | $26.41 | $24.12 | $24.52 | $23.86 | 6,785,160 |
| 2022-04-08 | $25.00 | $26.25 | $24.90 | $25.79 | $25.09 | 7,586,570 |
| 2022-04-07 | $26.97 | $26.99 | $24.86 | $25.02 | $24.34 | 8,833,250 |
| 2022-04-06 | $27.36 | $28.39 | $26.12 | $28.26 | $27.49 | 11,249,770 |
| 2022-04-05 | $27.50 | $27.50 | $27.50 | $27.50 | $26.75 | 0 |
| 2022-04-04 | $27.50 | $27.50 | $27.50 | $27.50 | $26.75 | 0 |
| 2022-04-01 | $30.32 | $30.97 | $27.45 | $27.50 | $26.75 | 17,617,810 |
| 2022-03-31 | $27.97 | $32.26 | $27.72 | $32.26 | $31.39 | 11,257,380 |
| 2022-03-30 | $25.03 | $27.33 | $24.90 | $26.88 | $26.15 | 7,814,580 |
| 2022-03-29 | $24.80 | $25.74 | $24.53 | $25.51 | $24.82 | 4,184,300 |
| 2022-03-28 | $24.20 | $25.95 | $23.70 | $25.35 | $24.66 | 4,919,000 |
| 2022-03-25 | $24.84 | $25.73 | $24.40 | $24.62 | $23.95 | 4,068,700 |
| 2022-03-24 | $24.32 | $26.42 | $24.32 | $25.35 | $24.66 | 6,534,900 |
| 2022-03-23 | $26.02 | $26.28 | $24.22 | $24.80 | $24.13 | 6,126,000 |
| 2022-03-22 | $23.52 | $28.20 | $23.30 | $25.16 | $24.48 | 9,983,710 |
| 2022-03-21 | $21.78 | $23.70 | $21.75 | $23.52 | $22.88 | 3,789,160 |
| 2022-03-18 | $20.75 | $21.95 | $20.50 | $21.88 | $21.29 | 2,628,700 |
| 2022-03-17 | $20.89 | $21.25 | $20.80 | $21.01 | $20.44 | 1,768,000 |
| 2022-03-16 | $20.60 | $20.80 | $19.92 | $20.60 | $20.04 | 1,763,300 |
| 2022-03-15 | $21.82 | $21.88 | $20.20 | $20.25 | $19.70 | 2,105,600 |
| 2022-03-14 | $22.52 | $22.81 | $21.90 | $21.90 | $21.31 | 1,131,400 |
| 2022-03-11 | $22.60 | $22.99 | $22.18 | $22.90 | $22.28 | 1,229,860 |
| 2022-03-10 | $23.11 | $23.56 | $22.85 | $23.15 | $22.52 | 1,242,400 |
| 2022-03-09 | $23.35 | $23.56 | $21.69 | $22.80 | $22.18 | 1,602,900 |
| 2022-03-08 | $24.00 | $24.37 | $23.05 | $23.35 | $22.72 | 1,624,500 |
| 2022-03-07 | $24.76 | $24.87 | $24.11 | $24.14 | $23.49 | 997,710 |
| 2022-03-04 | $25.31 | $25.32 | $24.50 | $24.54 | $23.87 | 1,940,200 |
| 2022-03-03 | $25.64 | $25.88 | $25.30 | $25.46 | $24.77 | 1,825,100 |
| 2022-03-02 | $25.70 | $26.00 | $25.44 | $25.58 | $24.89 | 2,655,000 |
| 2022-03-01 | $25.15 | $26.48 | $25.01 | $26.19 | $25.48 | 4,934,390 |
| 2022-02-28 | $24.66 | $24.97 | $24.03 | $24.52 | $23.86 | 1,160,100 |
| 2022-02-25 | $24.38 | $25.50 | $24.38 | $24.65 | $23.98 | 2,442,220 |
| 2022-02-24 | $24.84 | $25.12 | $23.78 | $24.25 | $23.59 | 2,826,600 |
| 2022-02-23 | $25.48 | $25.48 | $24.77 | $24.97 | $24.29 | 1,874,200 |
| 2022-02-22 | $25.20 | $25.50 | $24.92 | $25.19 | $24.51 | 2,204,610 |
| 2022-02-21 | $26.00 | $26.08 | $25.18 | $25.28 | $24.59 | 2,748,000 |
| 2022-02-18 | $24.95 | $25.95 | $24.56 | $25.62 | $24.93 | 3,476,490 |
| 2022-02-17 | $26.06 | $26.12 | $25.11 | $25.35 | $24.66 | 4,853,590 |
| 2022-02-16 | $24.53 | $28.00 | $24.53 | $26.28 | $25.57 | 7,240,780 |
| 2022-02-15 | $24.95 | $25.69 | $24.40 | $24.48 | $23.82 | 5,276,180 |
| 2022-02-14 | $23.45 | $24.91 | $23.40 | $24.75 | $24.08 | 4,017,600 |
| 2022-02-11 | $23.86 | $24.43 | $23.56 | $23.80 | $23.15 | 1,869,530 |
| 2022-02-10 | $24.04 | $24.45 | $23.65 | $24.09 | $23.44 | 1,577,900 |
| 2022-02-09 | $24.04 | $24.59 | $23.73 | $24.00 | $23.35 | 2,088,800 |
| 2022-02-08 | $23.74 | $24.25 | $23.52 | $24.05 | $23.40 | 2,519,380 |
| 2022-02-07 | $22.47 | $23.60 | $22.08 | $23.60 | $22.96 | 1,971,240 |
| 2022-02-04 | $22.07 | $22.07 | $22.07 | $22.07 | $21.47 | 0 |
| 2022-02-03 | $22.07 | $22.07 | $22.07 | $22.07 | $21.47 | 0 |
| 2022-02-02 | $22.07 | $22.07 | $22.07 | $22.07 | $21.47 | 0 |
| 2022-02-01 | $22.07 | $22.07 | $22.07 | $22.07 | $21.47 | 0 |
| 2022-01-28 | $21.55 | $22.16 | $21.55 | $22.07 | $21.47 | 462,450 |
| 2022-01-27 | $22.22 | $22.30 | $21.50 | $21.58 | $21.00 | 659,760 |
| 2022-01-26 | $22.05 | $22.60 | $21.80 | $22.20 | $21.60 | 574,320 |
| 2022-01-25 | $22.95 | $22.97 | $21.85 | $21.85 | $21.26 | 888,290 |
| 2022-01-24 | $23.17 | $23.26 | $22.80 | $22.95 | $22.33 | 408,200 |
| 2022-01-21 | $23.18 | $23.44 | $22.65 | $23.20 | $22.57 | 693,000 |
| 2022-01-20 | $24.00 | $24.15 | $23.20 | $23.22 | $22.59 | 1,147,500 |
| 2022-01-19 | $23.52 | $24.27 | $23.52 | $24.08 | $23.43 | 1,137,800 |
| 2022-01-18 | $24.12 | $24.20 | $23.46 | $23.52 | $22.88 | 856,200 |
| 2022-01-17 | $23.44 | $24.07 | $23.08 | $24.03 | $23.38 | 1,113,370 |
| 2022-01-14 | $23.84 | $23.89 | $23.30 | $23.35 | $22.72 | 1,062,900 |
| 2022-01-13 | $23.95 | $24.16 | $23.75 | $23.75 | $23.11 | 712,660 |
| 2022-01-12 | $23.78 | $24.33 | $23.78 | $23.97 | $23.32 | 887,860 |
| 2022-01-11 | $23.90 | $24.17 | $23.66 | $23.86 | $23.21 | 1,050,000 |
| 2022-01-10 | $23.40 | $24.07 | $23.25 | $23.90 | $23.25 | 1,324,000 |
| 2022-01-07 | $23.50 | $23.68 | $23.22 | $23.30 | $22.67 | 969,260 |
| 2022-01-06 | $22.82 | $23.78 | $22.82 | $23.44 | $22.80 | 1,549,280 |
| 2022-01-05 | $23.26 | $23.29 | $22.71 | $22.96 | $22.34 | 900,320 |
| 2022-01-04 | $22.83 | $23.24 | $22.75 | $23.19 | $22.56 | 839,400 |
| 2022-01-03 | $22.83 | $22.83 | $22.83 | $22.83 | $22.21 | 0 |
| 2021-12-31 | $22.68 | $22.91 | $22.53 | $22.83 | $22.21 | 640,900 |
| 2021-12-30 | $22.36 | $22.71 | $22.36 | $22.61 | $22.00 | 724,420 |
| 2021-12-29 | $22.50 | $22.69 | $22.30 | $22.54 | $21.93 | 464,500 |
| 2021-12-28 | $22.47 | $22.72 | $22.40 | $22.58 | $21.97 | 558,010 |
| 2021-12-27 | $22.13 | $22.46 | $22.00 | $22.40 | $21.79 | 656,610 |
| 2021-12-24 | $22.73 | $22.90 | $22.10 | $22.13 | $21.53 | 1,242,820 |
| 2021-12-23 | $23.54 | $23.55 | $22.70 | $22.75 | $22.13 | 1,621,920 |
| 2021-12-22 | $23.89 | $24.22 | $23.45 | $23.57 | $22.93 | 932,800 |
| 2021-12-21 | $23.43 | $23.91 | $23.43 | $23.85 | $23.20 | 827,200 |
| 2021-12-20 | $23.62 | $24.01 | $23.38 | $23.48 | $22.84 | 908,100 |
| 2021-12-17 | $24.11 | $24.18 | $23.75 | $23.76 | $23.12 | 1,489,200 |
| 2021-12-16 | $23.20 | $24.52 | $23.12 | $24.32 | $23.66 | 3,659,000 |
| 2021-12-15 | $22.91 | $23.38 | $22.73 | $23.20 | $22.57 | 917,400 |
| 2021-12-14 | $22.63 | $23.07 | $22.53 | $22.91 | $22.29 | 1,056,200 |
| 2021-12-13 | $22.95 | $23.44 | $22.68 | $22.75 | $22.13 | 1,491,000 |
| 2021-12-10 | $22.71 | $22.95 | $22.54 | $22.76 | $22.14 | 1,000,300 |
| 2021-12-09 | $22.69 | $23.05 | $22.65 | $22.82 | $22.20 | 861,600 |
| 2021-12-08 | $22.58 | $23.19 | $22.35 | $22.74 | $22.12 | 1,224,910 |
| 2021-12-07 | $23.85 | $23.85 | $22.18 | $22.96 | $22.34 | 2,119,370 |
| 2021-12-06 | $24.30 | $24.40 | $22.50 | $22.65 | $22.04 | 2,308,800 |
| 2021-12-03 | $24.30 | $24.30 | $24.30 | $24.30 | $23.64 | 1,634,110 |
| 2021-12-02 | $24.98 | $24.98 | $24.98 | $24.98 | $24.30 | 3,322,400 |
| 2021-12-01 | $23.80 | $24.72 | $23.67 | $24.42 | $23.76 | 2,046,300 |
| 2021-11-30 | $23.80 | $24.14 | $23.66 | $23.85 | $23.20 | 631,200 |
| 2021-11-29 | $23.71 | $24.05 | $23.59 | $23.80 | $23.15 | 576,900 |
| 2021-11-26 | $24.11 | $24.13 | $23.71 | $23.88 | $23.23 | 727,500 |
| 2021-11-25 | $24.14 | $24.40 | $23.88 | $24.07 | $23.42 | 754,100 |
| 2021-11-24 | $24.25 | $24.25 | $23.82 | $24.14 | $23.49 | 803,900 |
| 2021-11-23 | $24.09 | $24.40 | $23.89 | $24.22 | $23.56 | 820,200 |
| 2021-11-22 | $24.50 | $24.50 | $23.90 | $24.09 | $23.44 | 800,700 |
| 2021-11-19 | $24.44 | $24.55 | $23.74 | $24.50 | $23.84 | 1,398,800 |
| 2021-11-18 | $24.37 | $24.50 | $24.10 | $24.30 | $23.64 | 960,990 |
| 2021-11-17 | $24.02 | $24.34 | $23.76 | $24.34 | $23.68 | 1,088,660 |
| 2021-11-16 | $23.85 | $24.14 | $23.50 | $23.99 | $23.34 | 1,376,600 |
| 2021-11-15 | $23.23 | $23.88 | $23.18 | $23.82 | $23.17 | 1,300,460 |
| 2021-11-12 | $23.08 | $23.25 | $22.87 | $23.22 | $22.59 | 515,500 |
| 2021-11-11 | $22.84 | $23.18 | $22.69 | $23.02 | $22.40 | 608,500 |
| 2021-11-10 | $22.99 | $22.99 | $22.50 | $22.87 | $22.25 | 619,150 |
| 2021-11-09 | $22.60 | $23.13 | $21.66 | $22.94 | $22.32 | 885,450 |
| 2021-11-08 | $22.82 | $23.04 | $22.33 | $22.75 | $22.13 | 619,100 |
| 2021-11-05 | $22.46 | $22.46 | $22.46 | $22.46 | $21.85 | 659,070 |
| 2021-11-04 | $22.24 | $22.50 | $22.22 | $22.46 | $21.85 | 544,600 |
| 2021-11-03 | $21.74 | $22.76 | $21.53 | $22.36 | $21.75 | 1,106,250 |
| 2021-11-02 | $21.78 | $22.05 | $21.38 | $21.53 | $20.95 | 613,710 |
| 2021-11-01 | $21.32 | $21.83 | $21.26 | $21.78 | $21.19 | 427,700 |
| 2021-10-29 | $20.96 | $21.49 | $20.80 | $21.38 | $20.80 | 523,500 |
| 2021-10-28 | $21.37 | $21.47 | $20.74 | $20.96 | $20.39 | 490,200 |
| 2021-10-27 | $22.00 | $22.01 | $21.01 | $21.20 | $20.63 | 681,600 |
| 2021-10-26 | $21.66 | $22.02 | $21.55 | $21.77 | $21.18 | 552,200 |
| 2021-10-25 | $21.42 | $21.63 | $21.24 | $21.50 | $20.92 | 448,400 |
| 2021-10-22 | $21.41 | $21.55 | $21.34 | $21.55 | $20.97 | 484,700 |
| 2021-10-21 | $22.20 | $22.20 | $21.21 | $21.34 | $20.76 | 706,400 |
| 2021-10-20 | $22.35 | $22.50 | $21.90 | $22.02 | $21.42 | 522,100 |
| 2021-10-19 | $22.38 | $22.48 | $22.18 | $22.35 | $21.74 | 348,400 |
| 2021-10-18 | $22.20 | $22.52 | $21.85 | $22.34 | $21.73 | 386,000 |
| 2021-10-15 | $22.68 | $22.87 | $22.20 | $22.21 | $21.61 | 665,000 |
| 2021-10-14 | $22.42 | $23.01 | $22.10 | $22.88 | $22.26 | 719,600 |
| 2021-10-13 | $22.39 | $22.45 | $21.93 | $22.42 | $21.81 | 660,010 |
| 2021-10-12 | $23.13 | $23.19 | $22.21 | $22.39 | $21.78 | 666,410 |
| 2021-10-11 | $23.50 | $23.50 | $22.82 | $23.18 | $22.55 | 622,510 |
| 2021-10-08 | $23.00 | $23.65 | $23.00 | $23.37 | $22.74 | 541,220 |
| 2021-10-07 | $22.99 | $22.99 | $22.99 | $22.99 | $22.37 | 0 |
| 2021-10-06 | $22.99 | $22.99 | $22.99 | $22.99 | $22.37 | 0 |
| 2021-09-30 | $23.08 | $23.15 | $22.67 | $22.99 | $22.37 | 473,310 |
| 2021-09-29 | $22.89 | $23.23 | $22.42 | $22.46 | $21.85 | 655,970 |
| 2021-09-28 | $22.55 | $23.17 | $22.35 | $22.92 | $22.30 | 833,090 |
| 2021-09-27 | $23.18 | $23.24 | $22.09 | $22.24 | $21.64 | 1,311,800 |
| 2021-09-24 | $24.31 | $24.31 | $23.15 | $23.18 | $22.55 | 1,340,200 |
| 2021-09-23 | $24.38 | $24.56 | $24.01 | $24.32 | $23.66 | 916,200 |
| 2021-09-22 | $23.81 | $24.45 | $23.60 | $24.13 | $23.48 | 1,074,800 |
| 2021-09-21 | $24.01 | $24.01 | $24.01 | $24.01 | $23.36 | 0 |
| 2021-09-20 | $24.01 | $24.01 | $24.01 | $24.01 | $23.36 | 0 |
| 2021-09-17 | $24.43 | $24.87 | $23.55 | $24.01 | $23.36 | 1,392,900 |
| 2021-09-16 | $24.77 | $25.12 | $24.33 | $24.50 | $23.84 | 1,459,000 |
| 2021-09-15 | $25.21 | $25.43 | $24.56 | $24.94 | $24.26 | 1,970,300 |
| 2021-09-14 | $25.09 | $25.87 | $24.98 | $25.59 | $24.90 | 1,986,270 |
| 2021-09-13 | $25.65 | $25.98 | $24.90 | $25.20 | $24.52 | 2,210,900 |
| 2021-09-10 | $26.13 | $26.65 | $25.65 | $25.65 | $24.95 | 2,546,100 |
| 2021-09-09 | $27.24 | $27.24 | $25.81 | $26.10 | $25.39 | 4,156,400 |
| 2021-09-08 | $28.81 | $28.88 | $27.06 | $27.40 | $26.66 | 4,381,800 |
| 2021-09-07 | $28.36 | $28.72 | $27.75 | $28.72 | $27.94 | 3,599,000 |
| 2021-09-06 | $27.53 | $28.89 | $27.01 | $28.71 | $27.93 | 5,104,540 |
| 2021-09-03 | $27.00 | $27.67 | $26.41 | $27.33 | $26.59 | 3,427,840 |
| 2021-09-02 | $26.81 | $27.10 | $26.10 | $27.06 | $26.33 | 3,460,800 |
| 2021-09-01 | $25.42 | $27.39 | $25.35 | $27.16 | $26.42 | 4,394,490 |
| 2021-08-31 | $26.35 | $26.35 | $25.30 | $25.40 | $24.71 | 2,266,470 |
| 2021-08-30 | $26.00 | $26.76 | $25.49 | $26.40 | $25.68 | 2,867,170 |
| 2021-08-27 | $25.00 | $26.80 | $25.00 | $26.20 | $25.49 | 3,993,100 |
| 2021-08-26 | $25.12 | $27.13 | $24.41 | $25.70 | $25.00 | 3,884,420 |
| 2021-08-25 | $24.84 | $25.20 | $24.57 | $24.91 | $24.23 | 1,483,350 |
| 2021-08-24 | $25.27 | $25.71 | $24.80 | $24.89 | $24.22 | 2,343,710 |
| 2021-08-23 | $23.78 | $25.98 | $23.78 | $25.60 | $24.91 | 4,024,150 |
| 2021-08-20 | $22.48 | $24.52 | $22.12 | $24.02 | $23.37 | 2,450,370 |
| 2021-08-19 | $23.51 | $24.19 | $22.76 | $22.82 | $22.20 | 1,270,500 |
| 2021-08-18 | $23.46 | $24.44 | $23.46 | $23.73 | $23.09 | 1,250,420 |
| 2021-08-17 | $24.08 | $25.43 | $23.15 | $23.56 | $22.92 | 2,051,730 |
| 2021-08-16 | $24.00 | $24.22 | $23.35 | $23.82 | $23.17 | 1,230,530 |
| 2021-08-13 | $22.85 | $24.28 | $22.85 | $23.66 | $23.02 | 1,517,750 |
| 2021-08-12 | $22.87 | $23.35 | $22.87 | $23.00 | $22.38 | 723,700 |
| 2021-08-11 | $23.33 | $23.44 | $22.89 | $23.13 | $22.50 | 716,800 |
| 2021-08-10 | $23.28 | $23.48 | $22.75 | $23.33 | $22.70 | 1,024,700 |
| 2021-08-09 | $22.70 | $23.18 | $22.37 | $23.02 | $22.40 | 783,600 |
| 2021-08-06 | $23.25 | $23.28 | $22.42 | $22.73 | $22.11 | 1,325,810 |
| 2021-08-05 | $22.70 | $24.47 | $22.30 | $23.37 | $22.74 | 2,447,400 |
| 2021-08-04 | $22.16 | $22.89 | $22.09 | $22.70 | $22.08 | 924,100 |
| 2021-08-03 | $22.15 | $22.82 | $22.15 | $22.27 | $21.67 | 892,500 |
| 2021-08-02 | $20.73 | $22.36 | $20.55 | $22.36 | $21.75 | 1,667,100 |
| 2021-07-30 | $21.27 | $21.27 | $20.65 | $20.75 | $20.19 | 848,700 |
| 2021-07-29 | $21.10 | $21.57 | $21.09 | $21.30 | $20.72 | 419,000 |
| 2021-07-28 | $21.49 | $21.54 | $20.47 | $21.21 | $20.64 | 686,000 |
| 2021-07-27 | $20.49 | $21.94 | $20.40 | $21.32 | $20.74 | 1,132,400 |
| 2021-07-26 | $21.07 | $21.19 | $20.18 | $20.49 | $19.93 | 755,400 |
| 2021-07-23 | $21.82 | $21.96 | $21.08 | $21.11 | $20.54 | 794,200 |
| 2021-07-22 | $21.89 | $21.89 | $21.60 | $21.81 | $21.22 | 452,710 |
| 2021-07-21 | $21.62 | $21.88 | $21.58 | $21.80 | $21.21 | 339,260 |
| 2021-07-20 | $21.80 | $21.82 | $21.30 | $21.50 | $20.92 | 383,200 |
| 2021-07-19 | $21.78 | $22.13 | $21.18 | $22.00 | $21.40 | 632,300 |
| 2021-07-16 | $22.15 | $22.15 | $21.86 | $21.86 | $21.27 | 456,300 |
| 2021-07-15 | $22.86 | $23.07 | $22.08 | $22.16 | $21.56 | 896,710 |
| 2021-07-14 | $23.24 | $23.24 | $22.92 | $22.93 | $22.31 | 524,000 |
| 2021-07-13 | $23.42 | $23.42 | $23.02 | $23.20 | $22.57 | 515,800 |
| 2021-07-12 | $23.03 | $23.47 | $23.03 | $23.38 | $22.75 | 592,000 |
| 2021-07-09 | $22.86 | $23.10 | $22.84 | $23.03 | $22.41 | 409,700 |
| 2021-07-08 | $23.09 | $23.30 | $22.90 | $22.95 | $22.33 | 578,400 |
| 2021-07-07 | $23.18 | $23.37 | $23.11 | $23.24 | $22.61 | 449,200 |
| 2021-07-06 | $23.26 | $23.40 | $23.02 | $23.22 | $22.59 | 505,900 |
| 2021-07-05 | $22.90 | $23.29 | $22.81 | $23.27 | $22.64 | 486,800 |
| 2021-07-02 | $23.30 | $23.34 | $22.80 | $22.90 | $22.28 | 700,800 |
| 2021-07-01 | $23.75 | $23.75 | $23.08 | $23.11 | $22.48 | 525,300 |
| 2021-06-30 | $23.69 | $23.87 | $23.37 | $23.55 | $22.91 | 586,740 |
| 2021-06-29 | $23.65 | $24.04 | $23.50 | $23.64 | $23.00 | 597,800 |
| 2021-06-28 | $24.35 | $24.35 | $23.80 | $23.94 | $23.29 | 873,100 |
| 2021-06-25 | $24.71 | $25.08 | $24.32 | $24.45 | $23.79 | 920,500 |
| 2021-06-24 | $24.02 | $24.81 | $23.97 | $24.80 | $24.13 | 1,144,310 |
| 2021-06-23 | $23.90 | $24.78 | $23.90 | $24.17 | $23.51 | 858,500 |
| 2021-06-22 | $24.12 | $24.91 | $24.01 | $24.29 | $23.63 | 1,429,660 |
| 2021-06-21 | $23.08 | $23.99 | $23.07 | $23.99 | $23.34 | 744,300 |
| 2021-06-18 | $23.15 | $23.26 | $22.96 | $23.26 | $22.63 | 335,070 |
| 2021-06-17 | $23.04 | $23.34 | $22.95 | $23.15 | $22.52 | 314,600 |
| 2021-06-16 | $23.06 | $23.56 | $23.06 | $23.18 | $22.55 | 324,160 |
| 2021-06-15 | $23.77 | $23.96 | $23.28 | $23.41 | $22.78 | 424,900 |
| 2021-06-14 | $23.77 | $23.77 | $23.77 | $23.77 | $23.13 | 0 |
| 2021-06-11 | $23.64 | $23.90 | $23.63 | $23.77 | $23.13 | 471,600 |
| 2021-06-10 | $23.62 | $23.68 | $23.51 | $23.64 | $23.00 | 415,520 |
| 2021-06-09 | $23.45 | $23.74 | $23.37 | $23.62 | $22.98 | 427,150 |
| 2021-06-08 | $23.41 | $23.45 | $23.16 | $23.40 | $22.77 | 385,160 |
| 2021-06-07 | $23.23 | $23.56 | $23.20 | $23.41 | $22.78 | 337,600 |
| 2021-06-04 | $23.50 | $23.61 | $23.14 | $23.21 | $22.58 | 446,900 |
| 2021-06-03 | $23.46 | $23.78 | $23.42 | $23.58 | $22.94 | 357,500 |
| 2021-06-02 | $23.44 | $23.70 | $23.29 | $23.61 | $22.97 | 645,710 |
| 2021-06-01 | $23.56 | $23.75 | $23.35 | $23.40 | $22.77 | 615,310 |
| 2021-05-31 | $23.38 | $23.65 | $23.30 | $23.55 | $22.91 | 329,100 |
| 2021-05-28 | $23.72 | $23.86 | $23.29 | $23.37 | $22.74 | 519,200 |
| 2021-05-27 | $23.46 | $23.90 | $23.42 | $23.73 | $23.09 | 807,330 |
| 2021-05-26 | $23.02 | $23.45 | $22.94 | $23.32 | $22.69 | 464,100 |
| 2021-05-25 | $22.82 | $23.22 | $22.80 | $23.03 | $22.41 | 527,900 |
| 2021-05-24 | $23.08 | $23.15 | $22.86 | $22.93 | $22.31 | 351,400 |
| 2021-05-21 | $23.00 | $23.10 | $22.73 | $23.04 | $22.42 | 428,600 |
| 2021-05-20 | $23.18 | $23.18 | $22.90 | $23.00 | $22.38 | 321,400 |
| 2021-05-19 | $23.13 | $23.18 | $22.89 | $23.12 | $22.49 | 348,380 |
| 2021-05-18 | $23.11 | $23.13 | $22.81 | $23.00 | $22.38 | 321,200 |
| 2021-05-17 | $23.47 | $23.47 | $22.75 | $22.90 | $22.28 | 816,980 |
| 2021-05-14 | $23.28 | $23.48 | $23.10 | $23.40 | $22.77 | 470,360 |
| 2021-05-13 | $23.29 | $23.59 | $23.19 | $23.21 | $22.58 | 481,000 |
| 2021-05-12 | $23.28 | $23.59 | $23.13 | $23.52 | $22.88 | 437,000 |
| 2021-05-11 | $23.30 | $23.42 | $23.02 | $23.22 | $22.59 | 420,300 |
| 2021-05-10 | $23.88 | $23.90 | $22.62 | $23.17 | $22.54 | 1,222,520 |
| 2021-05-07 | $25.22 | $25.27 | $23.82 | $23.90 | $23.25 | 1,419,400 |
| 2021-05-06 | $25.86 | $26.10 | $25.00 | $25.16 | $24.48 | 814,700 |
| 2021-05-05 | $25.90 | $25.90 | $25.90 | $25.90 | $25.20 | 0 |
| 2021-05-04 | $25.90 | $25.90 | $25.90 | $25.90 | $25.20 | 0 |
| 2021-04-30 | $26.54 | $26.54 | $25.70 | $25.90 | $25.20 | 854,340 |
| 2021-04-29 | $27.46 | $27.47 | $26.11 | $27.00 | $25.85 | 1,475,040 |
| 2021-04-28 | $27.14 | $27.75 | $26.71 | $27.46 | $26.29 | 1,379,740 |
| 2021-04-27 | $26.67 | $27.17 | $26.18 | $27.06 | $25.91 | 882,450 |
| 2021-04-26 | $27.01 | $27.86 | $26.67 | $26.73 | $25.59 | 1,481,200 |
| 2021-04-23 | $26.31 | $27.30 | $25.70 | $27.18 | $26.02 | 1,590,500 |
| 2021-04-22 | $26.50 | $26.85 | $26.33 | $26.45 | $25.32 | 647,500 |
| 2021-04-21 | $26.52 | $26.70 | $26.25 | $26.50 | $25.37 | 782,700 |
| 2021-04-20 | $26.40 | $27.33 | $26.30 | $26.77 | $25.63 | 1,263,400 |
| 2021-04-19 | $26.81 | $27.25 | $26.10 | $26.69 | $25.55 | 1,759,780 |
| 2021-04-16 | $27.01 | $27.55 | $26.88 | $27.43 | $26.26 | 946,000 |
| 2021-04-15 | $27.86 | $27.86 | $26.73 | $27.12 | $25.96 | 786,420 |
| 2021-04-14 | $27.39 | $27.87 | $26.90 | $27.53 | $26.36 | 922,700 |
| 2021-04-13 | $27.65 | $28.00 | $27.04 | $27.38 | $26.21 | 1,054,190 |
| 2021-04-12 | $28.41 | $28.53 | $27.23 | $27.34 | $26.17 | 1,554,600 |
| 2021-04-09 | $28.50 | $28.86 | $27.90 | $28.82 | $27.59 | 1,754,700 |
| 2021-04-08 | $28.47 | $28.88 | $27.86 | $28.01 | $26.82 | 1,929,900 |
| 2021-04-07 | $26.58 | $29.00 | $26.58 | $28.43 | $27.22 | 3,226,900 |
| 2021-04-06 | $26.40 | $27.55 | $26.37 | $27.50 | $26.33 | 2,225,070 |
| 2021-04-05 | $26.09 | $26.09 | $26.09 | $26.09 | $24.98 | 0 |
| 2021-04-02 | $26.15 | $26.46 | $25.80 | $26.09 | $24.98 | 981,500 |
| 2021-04-01 | $27.38 | $27.38 | $26.19 | $26.34 | $25.22 | 1,366,760 |
| 2021-03-31 | $25.61 | $27.47 | $25.33 | $26.78 | $25.64 | 1,916,790 |
| 2021-03-30 | $26.68 | $26.80 | $25.29 | $25.83 | $24.73 | 2,382,100 |
| 2021-03-29 | $26.00 | $27.69 | $26.00 | $27.42 | $26.25 | 1,560,200 |
| 2021-03-26 | $25.92 | $26.50 | $25.70 | $26.42 | $25.29 | 774,910 |
| 2021-03-25 | $26.06 | $26.58 | $25.50 | $25.91 | $24.81 | 538,600 |
| 2021-03-24 | $25.61 | $26.15 | $25.60 | $26.04 | $24.93 | 630,500 |
| 2021-03-23 | $26.90 | $27.20 | $25.80 | $26.00 | $24.89 | 1,005,000 |
| 2021-03-22 | $26.60 | $27.22 | $26.32 | $26.93 | $25.78 | 1,038,900 |
| 2021-03-19 | $25.72 | $27.19 | $25.72 | $26.59 | $25.46 | 1,280,300 |
| 2021-03-18 | $26.03 | $26.30 | $25.62 | $26.11 | $25.00 | 756,460 |
| 2021-03-17 | $25.34 | $25.98 | $25.12 | $25.86 | $24.76 | 686,470 |
| 2021-03-16 | $25.20 | $25.64 | $24.76 | $25.50 | $24.41 | 522,890 |
| 2021-03-15 | $25.10 | $25.57 | $24.88 | $24.97 | $23.91 | 507,100 |
| 2021-03-12 | $25.50 | $25.76 | $24.73 | $25.26 | $24.18 | 797,500 |
| 2021-03-11 | $25.51 | $26.12 | $25.15 | $25.71 | $24.61 | 894,300 |
| 2021-03-10 | $26.74 | $26.97 | $24.91 | $25.07 | $24.00 | 1,265,760 |
| 2021-03-09 | $27.66 | $27.87 | $25.50 | $26.77 | $25.63 | 1,422,380 |
| 2021-03-08 | $27.31 | $28.94 | $27.19 | $28.01 | $26.82 | 2,201,130 |
| 2021-03-05 | $26.90 | $27.41 | $26.39 | $27.28 | $26.12 | 712,800 |
| 2021-03-04 | $26.77 | $27.27 | $26.50 | $26.94 | $25.79 | 722,350 |
| 2021-03-03 | $26.42 | $26.96 | $26.42 | $26.85 | $25.71 | 468,400 |
| 2021-03-02 | $27.04 | $27.27 | $26.28 | $26.68 | $25.54 | 611,300 |
| 2021-03-01 | $26.81 | $27.41 | $26.81 | $27.20 | $26.04 | 683,480 |
| 2021-02-26 | $26.04 | $26.88 | $25.74 | $26.79 | $25.65 | 540,120 |
| 2021-02-25 | $27.05 | $27.05 | $25.93 | $26.34 | $25.22 | 721,500 |
| 2021-02-24 | $26.78 | $27.37 | $26.52 | $26.75 | $25.61 | 665,680 |
| 2021-02-23 | $27.88 | $27.90 | $26.82 | $26.94 | $25.79 | 925,700 |
| 2021-02-22 | $26.94 | $28.07 | $26.80 | $28.07 | $26.87 | 1,252,050 |
| 2021-02-19 | $25.44 | $27.40 | $25.32 | $27.07 | $25.92 | 1,389,210 |
| 2021-02-18 | $25.06 | $25.90 | $25.06 | $25.54 | $24.45 | 615,220 |
| 2021-02-17 | $24.98 | $24.98 | $24.98 | $24.98 | $23.92 | 0 |
| 2021-02-16 | $24.98 | $24.98 | $24.98 | $24.98 | $23.92 | 0 |
| 2021-02-15 | $24.98 | $24.98 | $24.98 | $24.98 | $23.92 | 0 |
| 2021-02-12 | $24.98 | $24.98 | $24.98 | $24.98 | $23.92 | 0 |
| 2021-02-11 | $24.98 | $24.98 | $24.98 | $24.98 | $23.92 | 0 |
| 2021-02-10 | $24.94 | $25.14 | $24.68 | $24.98 | $23.92 | 424,950 |
| 2021-02-09 | $24.80 | $25.06 | $24.40 | $24.97 | $23.91 | 437,420 |
| 2021-02-08 | $24.30 | $24.98 | $24.24 | $24.40 | $23.36 | 378,300 |
| 2021-02-05 | $24.69 | $25.21 | $24.28 | $24.49 | $23.45 | 419,600 |
| 2021-02-04 | $24.90 | $25.21 | $24.29 | $24.62 | $23.57 | 646,400 |
| 2021-02-03 | $26.16 | $26.38 | $25.00 | $25.15 | $24.08 | 781,900 |
| 2021-02-02 | $26.70 | $26.85 | $25.90 | $26.20 | $25.08 | 839,700 |
| 2021-02-01 | $25.27 | $26.88 | $25.27 | $26.65 | $25.51 | 721,400 |
| 2021-01-29 | $26.99 | $26.99 | $25.51 | $26.11 | $25.00 | 822,000 |
| 2021-01-28 | $25.87 | $27.28 | $25.80 | $26.94 | $25.79 | 988,210 |
| 2021-01-27 | $25.84 | $26.43 | $25.41 | $26.25 | $25.13 | 453,700 |
| 2021-01-26 | $25.87 | $26.63 | $25.63 | $25.88 | $24.78 | 531,000 |
| 2021-01-25 | $26.54 | $26.99 | $25.80 | $25.83 | $24.73 | 979,600 |
| 2021-01-22 | $27.78 | $28.14 | $26.90 | $26.95 | $25.80 | 1,078,690 |
| 2021-01-21 | $28.02 | $29.20 | $27.86 | $28.00 | $26.81 | 1,706,870 |
| 2021-01-20 | $27.48 | $28.18 | $26.77 | $27.43 | $26.26 | 1,068,000 |
| 2021-01-19 | $26.12 | $28.50 | $26.12 | $27.47 | $26.30 | 1,655,200 |
| 2021-01-18 | $26.02 | $27.23 | $26.02 | $26.41 | $25.28 | 858,800 |
| 2021-01-15 | $25.19 | $26.56 | $25.00 | $26.25 | $25.13 | 1,277,600 |
| 2021-01-14 | $24.49 | $25.54 | $24.17 | $25.25 | $24.17 | 1,075,400 |
| 2021-01-13 | $25.60 | $25.92 | $24.53 | $24.57 | $23.52 | 1,278,510 |
| 2021-01-12 | $25.98 | $26.82 | $25.31 | $25.81 | $24.71 | 864,260 |
| 2021-01-11 | $26.91 | $27.20 | $25.56 | $25.77 | $24.67 | 1,214,660 |
| 2021-01-08 | $26.50 | $27.54 | $25.66 | $26.94 | $25.79 | 1,151,800 |
| 2021-01-07 | $28.17 | $28.17 | $26.47 | $26.63 | $25.49 | 1,372,200 |
| 2021-01-06 | $28.81 | $29.30 | $28.01 | $28.17 | $26.97 | 1,009,100 |
| 2021-01-05 | $28.86 | $29.19 | $28.11 | $29.14 | $27.90 | 1,129,500 |
| 2021-01-04 | $28.88 | $29.16 | $28.61 | $28.75 | $27.52 | 1,146,700 |
| 2021-01-01 | $28.86 | $28.86 | $28.86 | $28.86 | $27.63 | 0 |
| 2020-12-31 | $28.28 | $29.22 | $27.81 | $28.86 | $27.63 | 1,225,050 |
| 2020-12-30 | $27.26 | $28.32 | $27.25 | $27.93 | $26.74 | 747,500 |
| 2020-12-29 | $27.06 | $28.61 | $27.06 | $27.53 | $26.36 | 1,008,300 |
| 2020-12-28 | $28.50 | $28.53 | $27.02 | $27.04 | $25.89 | 1,392,200 |
| 2020-12-25 | $27.00 | $28.92 | $26.80 | $28.77 | $27.54 | 1,560,200 |
| 2020-12-24 | $27.84 | $27.84 | $26.77 | $27.03 | $25.88 | 1,175,600 |
| 2020-12-23 | $28.07 | $28.68 | $27.60 | $27.67 | $26.49 | 1,361,950 |
| 2020-12-22 | $29.48 | $29.60 | $28.05 | $28.15 | $26.95 | 1,465,400 |
| 2020-12-21 | $29.57 | $30.14 | $29.17 | $29.39 | $28.14 | 1,195,900 |
| 2020-12-18 | $30.31 | $30.78 | $29.39 | $29.45 | $28.19 | 981,300 |
| 2020-12-17 | $30.12 | $30.79 | $29.00 | $30.37 | $29.08 | 1,468,300 |
| 2020-12-16 | $32.72 | $33.00 | $30.27 | $30.33 | $29.04 | 2,068,010 |
| 2020-12-15 | $32.71 | $33.24 | $32.36 | $32.61 | $31.22 | 904,900 |
| 2020-12-14 | $33.90 | $34.11 | $32.65 | $32.88 | $31.48 | 1,561,590 |
| 2020-12-11 | $38.99 | $38.99 | $33.30 | $33.84 | $32.40 | 3,152,120 |
| 2020-12-10 | $37.22 | $38.90 | $36.60 | $38.65 | $37.00 | 2,008,760 |
| 2020-12-09 | $38.07 | $38.40 | $37.08 | $37.52 | $35.92 | 905,520 |
| 2020-12-08 | $38.13 | $38.60 | $37.50 | $37.50 | $35.90 | 1,454,760 |
| 2020-12-07 | $38.71 | $39.36 | $38.14 | $38.46 | $36.82 | 1,880,900 |
| 2020-12-04 | $37.07 | $39.80 | $37.01 | $39.08 | $37.41 | 3,231,140 |
| 2020-12-03 | $37.57 | $38.47 | $36.80 | $37.40 | $35.81 | 1,928,840 |
| 2020-12-02 | $35.36 | $37.96 | $34.89 | $37.89 | $36.27 | 2,868,410 |
| 2020-12-01 | $34.57 | $35.58 | $34.57 | $35.34 | $33.83 | 724,700 |
| 2020-11-30 | $35.33 | $35.90 | $34.81 | $34.91 | $33.42 | 862,800 |
| 2020-11-27 | $35.52 | $35.90 | $34.76 | $35.33 | $33.82 | 833,200 |
| 2020-11-26 | $36.16 | $36.16 | $35.00 | $35.60 | $34.08 | 833,740 |
| 2020-11-25 | $37.10 | $37.14 | $35.89 | $35.95 | $34.42 | 1,431,900 |
| 2020-11-24 | $35.12 | $37.65 | $34.79 | $36.89 | $35.32 | 2,216,600 |
| 2020-11-23 | $35.13 | $35.51 | $34.28 | $35.29 | $33.79 | 1,055,700 |
| 2020-11-20 | $35.76 | $35.85 | $34.73 | $35.08 | $33.58 | 976,710 |
| 2020-11-19 | $35.10 | $35.29 | $34.48 | $35.06 | $33.57 | 876,700 |
| 2020-11-18 | $34.29 | $35.55 | $34.21 | $35.09 | $33.59 | 1,327,490 |
| 2020-11-17 | $36.42 | $36.69 | $34.01 | $34.34 | $32.88 | 2,634,200 |
| 2020-11-16 | $36.50 | $37.37 | $36.17 | $36.65 | $35.09 | 1,209,500 |
| 2020-11-13 | $36.09 | $37.04 | $35.79 | $36.77 | $35.20 | 1,437,160 |
| 2020-11-12 | $37.76 | $38.13 | $36.00 | $36.33 | $34.78 | 1,799,900 |
| 2020-11-11 | $38.27 | $38.27 | $36.97 | $37.80 | $36.19 | 1,394,850 |
| 2020-11-10 | $38.61 | $38.90 | $37.67 | $38.28 | $36.65 | 1,877,000 |
| 2020-11-09 | $37.50 | $39.10 | $37.13 | $38.71 | $37.06 | 2,872,130 |
| 2020-11-06 | $38.44 | $38.50 | $37.18 | $37.30 | $35.71 | 2,772,700 |
| 2020-11-05 | $38.99 | $39.20 | $38.17 | $38.64 | $36.99 | 2,831,500 |
| 2020-11-04 | $38.50 | $39.28 | $37.80 | $38.96 | $37.30 | 3,441,530 |
| 2020-11-03 | $38.17 | $39.33 | $37.60 | $38.62 | $36.97 | 3,891,140 |
| 2020-11-02 | $36.12 | $38.58 | $35.94 | $38.58 | $36.94 | 6,048,040 |
| 2020-10-30 | $35.70 | $37.50 | $35.00 | $35.92 | $34.39 | 4,309,460 |
| 2020-10-29 | $34.67 | $36.43 | $34.21 | $35.55 | $34.03 | 3,187,570 |
| 2020-10-28 | $33.21 | $35.50 | $33.21 | $35.08 | $33.58 | 3,497,220 |
| 2020-10-27 | $34.03 | $34.82 | $32.82 | $33.37 | $31.95 | 1,790,710 |
| 2020-10-26 | $34.10 | $35.39 | $33.55 | $34.29 | $32.83 | 1,922,400 |
| 2020-10-23 | $36.11 | $36.86 | $33.03 | $34.00 | $32.55 | 3,226,170 |
| 2020-10-22 | $35.29 | $36.98 | $34.57 | $36.24 | $34.69 | 1,935,100 |
| 2020-10-21 | $35.74 | $35.79 | $34.90 | $35.36 | $33.85 | 970,300 |
| 2020-10-20 | $34.24 | $35.20 | $33.88 | $35.16 | $33.66 | 707,200 |
| 2020-10-19 | $35.04 | $35.49 | $34.13 | $34.21 | $32.75 | 705,320 |
| 2020-10-16 | $35.49 | $35.49 | $34.50 | $34.81 | $33.33 | 1,073,960 |
| 2020-10-15 | $35.59 | $36.36 | $35.14 | $35.16 | $33.66 | 1,137,900 |
| 2020-10-14 | $35.67 | $36.18 | $34.02 | $35.63 | $34.11 | 1,585,810 |
| 2020-10-13 | $34.17 | $35.80 | $34.17 | $35.14 | $33.64 | 1,942,200 |
| 2020-10-12 | $32.72 | $35.05 | $32.72 | $34.13 | $32.67 | 1,333,600 |
| 2020-10-09 | $32.44 | $33.92 | $32.44 | $32.90 | $31.50 | 1,496,100 |
| 2020-10-08 | $31.95 | $31.95 | $31.95 | $31.95 | $30.59 | 0 |
| 2020-10-07 | $31.95 | $31.95 | $31.95 | $31.95 | $30.59 | 0 |
| 2020-10-06 | $31.95 | $31.95 | $31.95 | $31.95 | $30.59 | 0 |
| 2020-10-05 | $31.95 | $31.95 | $31.95 | $31.95 | $30.59 | 0 |
| 2020-10-02 | $31.95 | $31.95 | $31.95 | $31.95 | $30.59 | 0 |
| 2020-10-01 | $31.95 | $31.95 | $31.95 | $31.95 | $30.59 | 0 |
| 2020-09-30 | $33.30 | $33.30 | $31.83 | $31.95 | $30.59 | 804,300 |
| 2020-09-29 | $32.58 | $33.71 | $32.33 | $32.75 | $31.35 | 827,800 |
| 2020-09-28 | $34.25 | $34.25 | $32.18 | $32.60 | $31.21 | 1,048,720 |
| 2020-09-25 | $34.55 | $34.83 | $33.58 | $33.81 | $32.37 | 891,200 |
| 2020-09-24 | $36.33 | $36.84 | $34.28 | $34.55 | $33.08 | 1,423,900 |
| 2020-09-23 | $35.93 | $36.70 | $35.45 | $36.49 | $34.93 | 894,000 |
| 2020-09-22 | $36.07 | $36.43 | $35.31 | $35.47 | $33.96 | 759,800 |
| 2020-09-21 | $36.33 | $37.15 | $36.06 | $36.24 | $34.69 | 1,015,800 |
| 2020-09-18 | $37.09 | $37.57 | $36.34 | $36.70 | $35.14 | 1,074,960 |
| 2020-09-17 | $36.41 | $38.39 | $35.89 | $37.20 | $35.61 | 1,559,200 |
| 2020-09-16 | $36.30 | $36.89 | $35.80 | $36.78 | $35.21 | 1,100,000 |
| 2020-09-15 | $36.69 | $37.29 | $36.04 | $36.47 | $34.92 | 1,160,800 |
| 2020-09-14 | $36.79 | $37.50 | $35.75 | $36.68 | $35.12 | 1,480,290 |
| 2020-09-11 | $34.39 | $36.48 | $34.00 | $36.06 | $34.52 | 1,296,600 |
| 2020-09-10 | $35.89 | $36.56 | $33.80 | $34.30 | $32.84 | 1,990,600 |
| 2020-09-09 | $36.50 | $37.16 | $35.40 | $35.87 | $34.34 | 1,410,780 |
| 2020-09-08 | $38.34 | $38.77 | $36.00 | $36.78 | $35.21 | 2,181,790 |
| 2020-09-07 | $39.35 | $41.34 | $37.88 | $37.96 | $36.34 | 2,527,830 |
| 2020-09-04 | $38.50 | $39.89 | $37.78 | $39.29 | $37.61 | 1,279,300 |
| 2020-09-03 | $40.61 | $40.81 | $38.69 | $39.09 | $37.42 | 1,468,000 |
| 2020-09-02 | $40.49 | $41.29 | $40.27 | $40.51 | $38.78 | 1,619,000 |
| 2020-09-01 | $40.80 | $41.36 | $38.39 | $40.50 | $38.77 | 2,518,930 |
| 2020-08-31 | $40.48 | $42.46 | $39.51 | $39.94 | $38.24 | 2,624,710 |
| 2020-08-28 | $40.07 | $40.60 | $38.56 | $39.98 | $38.28 | 3,064,690 |
| 2020-08-27 | $40.17 | $40.40 | $37.95 | $38.51 | $36.87 | 3,357,310 |
| 2020-08-26 | $42.41 | $43.45 | $39.15 | $39.74 | $38.05 | 4,723,520 |
| 2020-08-25 | $42.74 | $45.30 | $42.74 | $43.93 | $42.06 | 2,534,540 |
| 2020-08-24 | $43.01 | $44.57 | $42.15 | $42.97 | $41.14 | 2,402,420 |
| 2020-08-21 | $44.05 | $44.50 | $42.00 | $43.00 | $41.17 | 2,239,470 |
| 2020-08-20 | $44.89 | $45.50 | $42.50 | $42.85 | $41.02 | 2,761,680 |
| 2020-08-19 | $46.00 | $47.58 | $45.20 | $45.25 | $43.32 | 3,808,610 |
| 2020-08-18 | $46.00 | $47.00 | $43.60 | $47.00 | $45.00 | 5,442,860 |
| 2020-08-17 | $42.96 | $46.00 | $42.15 | $45.01 | $43.09 | 5,353,540 |
| 2020-08-14 | $43.00 | $44.44 | $40.87 | $42.60 | $40.78 | 6,247,770 |
| 2020-08-13 | $40.33 | $44.37 | $38.78 | $43.86 | $41.99 | 10,082,710 |
| 2020-08-12 | $35.81 | $40.34 | $35.11 | $40.34 | $38.62 | 9,668,210 |
| 2020-08-11 | $35.90 | $38.14 | $32.99 | $36.67 | $35.11 | 7,382,370 |
| 2020-08-10 | $37.21 | $39.49 | $35.04 | $35.89 | $34.36 | 8,083,940 |
| 2020-08-07 | $40.50 | $40.50 | $36.66 | $37.33 | $35.74 | 12,642,240 |
| 2020-08-06 | $36.50 | $36.82 | $36.19 | $36.82 | $35.25 | 3,313,780 |
| 2020-08-05 | $30.06 | $33.47 | $30.06 | $33.47 | $32.04 | 4,434,450 |
| 2020-08-04 | $30.94 | $31.54 | $30.39 | $30.43 | $29.13 | 2,958,030 |
| 2020-08-03 | $29.66 | $30.55 | $29.50 | $30.53 | $29.23 | 2,173,850 |
| 2020-07-31 | $29.30 | $29.73 | $29.00 | $29.57 | $28.31 | 1,122,910 |
| 2020-07-30 | $30.00 | $30.00 | $29.35 | $29.40 | $28.15 | 1,267,590 |
| 2020-07-29 | $29.60 | $29.75 | $28.82 | $29.75 | $28.48 | 1,459,190 |
| 2020-07-28 | $29.28 | $29.96 | $29.00 | $29.56 | $28.30 | 1,588,150 |
| 2020-07-27 | $29.18 | $29.19 | $28.30 | $29.15 | $27.91 | 1,028,500 |
| 2020-07-24 | $29.39 | $30.05 | $28.80 | $28.81 | $27.58 | 1,797,020 |
| 2020-07-23 | $30.18 | $30.18 | $28.88 | $29.58 | $28.32 | 1,793,890 |
| 2020-07-22 | $30.30 | $30.37 | $29.90 | $30.03 | $28.75 | 1,550,050 |
| 2020-07-21 | $30.27 | $30.69 | $29.95 | $30.55 | $29.25 | 1,732,230 |
| 2020-07-20 | $29.60 | $29.95 | $29.23 | $29.89 | $28.62 | 1,247,950 |
| 2020-07-17 | $29.05 | $29.59 | $28.77 | $29.10 | $27.86 | 1,606,180 |
| 2020-07-16 | $31.00 | $31.00 | $28.77 | $28.77 | $27.54 | 2,592,530 |
| 2020-07-15 | $32.47 | $32.47 | $30.80 | $30.91 | $29.59 | 2,823,170 |
| 2020-07-14 | $32.86 | $33.58 | $31.29 | $31.91 | $30.55 | 4,713,190 |
| 2020-07-13 | $31.95 | $32.58 | $31.45 | $32.52 | $31.13 | 4,351,270 |
| 2020-07-10 | $32.25 | $32.25 | $31.50 | $31.62 | $30.27 | 4,280,140 |
| 2020-07-09 | $31.50 | $32.12 | $31.31 | $31.93 | $30.36 | 4,143,800 |
| 2020-07-08 | $31.04 | $31.95 | $30.83 | $31.70 | $30.14 | 3,734,550 |
| 2020-07-07 | $30.88 | $32.00 | $30.52 | $31.23 | $29.69 | 4,890,090 |
| 2020-07-06 | $29.60 | $30.40 | $29.31 | $30.34 | $28.85 | 2,658,790 |
| 2020-07-03 | $28.99 | $29.63 | $28.88 | $29.37 | $27.92 | 2,248,250 |
| 2020-07-02 | $28.70 | $29.38 | $28.57 | $29.06 | $27.63 | 1,622,510 |
| 2020-07-01 | $29.05 | $29.20 | $28.50 | $28.73 | $27.32 | 1,431,750 |
| 2020-06-30 | $28.88 | $29.09 | $28.73 | $28.91 | $27.49 | 939,110 |
| 2020-06-29 | $29.62 | $29.62 | $28.56 | $28.58 | $27.17 | 1,614,210 |
| 2020-06-26 | $29.62 | $29.62 | $29.62 | $29.62 | $28.16 | 0 |
| 2020-06-25 | $29.62 | $29.62 | $29.62 | $29.62 | $28.16 | 0 |
| 2020-06-24 | $29.58 | $30.18 | $29.40 | $29.62 | $28.16 | 1,500,520 |
| 2020-06-23 | $29.85 | $30.08 | $29.18 | $29.41 | $27.96 | 1,473,020 |
| 2020-06-22 | $29.68 | $29.79 | $29.23 | $29.72 | $28.26 | 1,664,500 |
| 2020-06-19 | $30.80 | $30.80 | $29.82 | $29.87 | $28.40 | 2,268,560 |
| 2020-06-18 | $29.98 | $30.57 | $29.62 | $30.55 | $29.05 | 2,269,250 |
| 2020-06-17 | $29.80 | $30.25 | $29.52 | $29.79 | $28.32 | 1,622,330 |
| 2020-06-16 | $29.23 | $29.65 | $29.04 | $29.46 | $28.01 | 1,263,960 |
| 2020-06-15 | $29.60 | $29.98 | $28.85 | $29.00 | $27.57 | 1,602,830 |
| 2020-06-12 | $29.00 | $29.78 | $28.60 | $29.34 | $27.90 | 1,571,090 |
| 2020-06-11 | $30.50 | $30.85 | $29.61 | $29.65 | $28.19 | 2,151,510 |
| 2020-06-10 | $30.97 | $30.97 | $30.35 | $30.38 | $28.88 | 1,287,470 |
| 2020-06-09 | $30.86 | $31.14 | $29.92 | $30.78 | $29.26 | 2,053,670 |
| 2020-06-08 | $31.00 | $31.36 | $30.70 | $31.08 | $29.55 | 2,102,470 |
| 2020-06-05 | $32.30 | $32.30 | $30.51 | $30.85 | $29.33 | 2,833,290 |
| 2020-06-04 | $31.30 | $31.97 | $30.91 | $31.64 | $30.08 | 2,884,960 |
| 2020-06-03 | $32.18 | $32.50 | $30.80 | $30.90 | $29.38 | 3,553,010 |
| 2020-06-02 | $30.40 | $32.41 | $30.05 | $31.93 | $30.36 | 4,670,390 |
| 2020-06-01 | $28.95 | $30.45 | $28.70 | $30.24 | $28.75 | 3,757,060 |
| 2020-05-29 | $29.09 | $29.12 | $28.39 | $28.51 | $27.11 | 2,577,160 |
| 2020-05-28 | $30.70 | $30.88 | $28.52 | $29.12 | $27.69 | 4,217,180 |
| 2020-05-27 | $31.00 | $31.17 | $30.30 | $30.50 | $29.00 | 3,202,030 |
| 2020-05-26 | $30.14 | $30.88 | $30.14 | $30.63 | $29.12 | 2,819,530 |
| 2020-05-25 | $31.50 | $32.49 | $29.60 | $30.14 | $28.66 | 4,376,000 |
| 2020-05-22 | $30.80 | $32.43 | $30.55 | $31.54 | $29.99 | 4,960,190 |
| 2020-05-21 | $32.80 | $32.90 | $31.00 | $31.28 | $29.74 | 5,518,690 |
| 2020-05-20 | $33.95 | $34.60 | $33.00 | $33.06 | $31.43 | 6,981,720 |
| 2020-05-19 | $32.15 | $33.86 | $31.83 | $33.72 | $32.06 | 7,751,080 |
| 2020-05-18 | $31.60 | $32.90 | $30.81 | $32.58 | $30.98 | 7,414,460 |
| 2020-05-15 | $32.01 | $32.93 | $31.38 | $31.55 | $30.00 | 7,554,860 |
| 2020-05-14 | $32.07 | $33.78 | $32.07 | $32.46 | $30.86 | 10,486,640 |
| 2020-05-13 | $36.97 | $37.72 | $32.88 | $35.25 | $33.51 | 16,530,970 |
| 2020-05-12 | $31.90 | $34.29 | $31.90 | $34.29 | $32.60 | 5,493,350 |
| 2020-05-11 | $28.42 | $31.17 | $28.33 | $31.17 | $29.63 | 9,166,090 |
| 2020-05-08 | $28.30 | $28.75 | $27.82 | $28.34 | $26.94 | 4,167,480 |
| 2020-05-07 | $26.92 | $29.49 | $26.70 | $28.75 | $27.33 | 5,651,840 |
| 2020-05-06 | $26.15 | $27.44 | $26.12 | $27.01 | $25.68 | 2,642,130 |
| 2020-05-05 | $26.42 | $26.42 | $26.42 | $26.42 | $25.12 | 0 |
| 2020-05-04 | $26.42 | $26.42 | $26.42 | $26.42 | $25.12 | 0 |
| 2020-05-01 | $26.42 | $26.42 | $26.42 | $26.42 | $25.12 | 0 |
| 2020-04-30 | $26.31 | $26.77 | $26.01 | $26.42 | $25.12 | 2,662,400 |
| 2020-04-29 | $25.00 | $27.56 | $24.85 | $26.42 | $25.12 | 3,450,490 |
| 2020-04-28 | $26.39 | $26.43 | $24.40 | $25.11 | $23.87 | 3,071,920 |
| 2020-04-27 | $26.99 | $27.30 | $26.27 | $26.39 | $25.09 | 1,944,690 |
| 2020-04-24 | $28.24 | $28.37 | $26.72 | $26.80 | $25.48 | 3,742,030 |
| 2020-04-23 | $29.13 | $29.36 | $28.25 | $28.26 | $26.87 | 3,469,790 |
| 2020-04-22 | $28.60 | $30.40 | $28.36 | $29.30 | $27.86 | 3,781,430 |
| 2020-04-21 | $28.91 | $29.09 | $28.09 | $28.50 | $27.10 | 3,860,850 |
| 2020-04-20 | $29.80 | $30.30 | $29.08 | $29.64 | $28.18 | 5,119,310 |
| 2020-04-17 | $28.36 | $31.03 | $28.28 | $29.48 | $28.03 | 6,684,550 |
| 2020-04-16 | $28.25 | $28.62 | $27.99 | $28.21 | $26.82 | 2,164,400 |
| 2020-04-15 | $28.50 | $28.73 | $28.05 | $28.13 | $26.74 | 2,405,400 |
| 2020-04-14 | $28.30 | $28.59 | $27.81 | $28.40 | $27.00 | 2,542,450 |
| 2020-04-13 | $27.51 | $29.05 | $27.44 | $28.40 | $27.00 | 3,425,570 |
| 2020-04-10 | $30.21 | $30.21 | $27.90 | $27.97 | $26.59 | 5,039,760 |
| 2020-04-09 | $30.69 | $30.76 | $30.24 | $30.24 | $28.75 | 3,180,590 |
| 2020-04-08 | $31.19 | $31.37 | $30.17 | $30.45 | $28.95 | 4,743,790 |
| 2020-04-07 | $31.28 | $31.86 | $30.58 | $31.55 | $30.00 | 5,988,950 |
| 2020-04-06 | $30.83 | $30.83 | $30.83 | $30.83 | $29.31 | 0 |
| 2020-04-03 | $31.02 | $31.85 | $30.20 | $30.83 | $29.31 | 4,977,810 |
| 2020-04-02 | $30.22 | $31.08 | $30.00 | $31.08 | $29.55 | 4,505,550 |
| 2020-04-01 | $30.45 | $31.30 | $30.13 | $30.55 | $29.05 | 4,870,550 |
| 2020-03-31 | $31.87 | $32.30 | $30.30 | $30.44 | $28.94 | 6,959,110 |
| 2020-03-30 | $32.02 | $33.33 | $31.22 | $32.78 | $31.17 | 8,850,280 |
| 2020-03-27 | $42.32 | $42.32 | $34.62 | $34.62 | $32.92 | 11,102,830 |
| 2020-03-26 | $38.47 | $38.47 | $38.47 | $38.47 | $36.58 | 146,290 |
| 2020-03-25 | $34.97 | $34.97 | $34.97 | $34.97 | $33.25 | 31,670 |
| 2020-03-24 | $31.79 | $31.79 | $31.79 | $31.79 | $30.22 | 41,840 |
| 2020-03-23 | $28.90 | $28.90 | $28.90 | $28.90 | $27.48 | 45,570 |
| 2020-03-20 | $26.27 | $26.27 | $26.27 | $26.27 | $24.98 | 17,510 |
| 2020-03-19 | $19.90 | $23.88 | $19.90 | $23.88 | $22.70 | 88,260 |