Tianjin Ruixin Technology Company. Ltd (300828) Exchange: SHE
Data as of July 17, 2025
$17.03 ($-0.28) -1.62%
Tianjin Ruixin Technology Company. Ltd - Daily Information
Click for more stock information on Tianjin Ruixin Technology Company. Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $17.26 |
| Previous Close | $17.03 |
| High | $17.31 |
| Low | $16.87 |
| Adjusted Open | $17.26 |
| Previous Adjusted Close | $17.03 |
| Adjusted High | $17.31 |
| Adjusted Low | $16.87 |
Invest in Tianjin Ruixin Technology Company. Ltd (300828)
Historical Stock Data for Tianjin Ruixin Technology Company. Ltd (300828)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-11 | $17.26 | $17.31 | $16.87 | $17.03 | $17.03 | 4,644,830 |
| 2025-07-10 | $17.26 | $17.38 | $16.86 | $17.31 | $17.31 | 5,198,050 |
| 2025-07-09 | $17.30 | $17.63 | $17.15 | $17.26 | $17.26 | 6,206,500 |
| 2025-07-08 | $17.08 | $17.58 | $16.81 | $17.35 | $17.35 | 8,331,680 |
| 2025-07-07 | $16.39 | $17.10 | $16.32 | $16.99 | $16.99 | 8,538,550 |
| 2025-07-04 | $16.52 | $17.00 | $16.40 | $16.43 | $16.43 | 5,559,950 |
| 2025-07-03 | $16.41 | $16.56 | $16.30 | $16.52 | $16.52 | 2,630,150 |
| 2025-07-02 | $16.58 | $16.58 | $16.21 | $16.36 | $16.36 | 3,064,750 |
| 2025-07-01 | $16.52 | $16.69 | $16.39 | $16.49 | $16.49 | 3,736,250 |
| 2025-06-30 | $16.35 | $16.55 | $16.30 | $16.53 | $16.53 | 2,869,450 |
| 2025-06-27 | $16.53 | $16.57 | $16.15 | $16.35 | $16.35 | 3,521,200 |
| 2025-06-26 | $16.52 | $16.63 | $16.40 | $16.46 | $16.46 | 3,325,000 |
| 2025-06-25 | $16.50 | $16.69 | $16.34 | $16.52 | $16.52 | 4,446,450 |
| 2025-06-24 | $15.93 | $16.52 | $15.90 | $16.51 | $16.51 | 6,325,370 |
| 2025-06-23 | $15.36 | $15.98 | $15.26 | $15.90 | $15.90 | 2,460,500 |
| 2025-06-20 | $15.61 | $15.91 | $15.40 | $15.42 | $15.42 | 2,230,100 |
| 2025-06-19 | $15.72 | $15.96 | $15.53 | $15.59 | $15.59 | 2,147,500 |
| 2025-06-18 | $15.75 | $15.87 | $15.54 | $15.82 | $15.82 | 1,728,200 |
| 2025-06-17 | $16.00 | $16.14 | $15.78 | $15.80 | $15.80 | 2,133,500 |
| 2025-06-13 | $16.22 | $16.35 | $15.91 | $15.93 | $15.93 | 2,656,950 |
| 2025-06-12 | $16.12 | $16.50 | $16.01 | $16.34 | $16.34 | 2,608,000 |
| 2025-06-11 | $16.01 | $16.21 | $15.99 | $16.08 | $16.08 | 2,103,650 |
| 2025-06-10 | $16.29 | $16.47 | $15.80 | $15.96 | $15.96 | 3,418,050 |
| 2025-06-09 | $16.06 | $16.48 | $15.65 | $16.34 | $16.34 | 5,097,800 |
| 2025-06-06 | $15.85 | $15.96 | $15.71 | $15.81 | $15.81 | 2,488,570 |
| 2025-06-05 | $15.78 | $16.13 | $15.75 | $15.85 | $15.85 | 4,844,550 |
| 2025-06-04 | $15.48 | $15.95 | $15.19 | $15.92 | $15.92 | 6,355,550 |
| 2025-06-03 | $14.89 | $15.47 | $14.81 | $15.45 | $15.45 | 3,400,550 |
| 2025-05-30 | $15.24 | $15.24 | $14.91 | $14.95 | $14.95 | 2,705,850 |
| 2025-05-29 | $14.89 | $15.33 | $14.88 | $15.24 | $15.24 | 3,012,350 |
| 2025-05-28 | $15.03 | $15.16 | $14.79 | $14.86 | $14.86 | 2,023,700 |
| 2025-05-27 | $15.06 | $15.22 | $14.94 | $14.96 | $14.96 | 2,327,800 |
| 2025-05-26 | $15.15 | $15.28 | $14.99 | $15.18 | $15.18 | 2,374,900 |
| 2025-05-23 | $15.31 | $15.57 | $15.10 | $15.14 | $15.14 | 2,550,500 |
| 2025-05-22 | $15.54 | $15.92 | $15.30 | $15.32 | $15.32 | 3,554,620 |
| 2025-05-21 | $15.81 | $15.88 | $15.41 | $15.64 | $15.64 | 3,222,000 |
| 2025-05-20 | $15.80 | $16.05 | $15.55 | $15.90 | $15.90 | 2,466,850 |
| 2025-05-19 | $15.96 | $15.99 | $15.56 | $15.79 | $15.79 | 2,434,000 |
| 2025-05-16 | $15.78 | $16.25 | $15.71 | $15.96 | $15.96 | 3,189,550 |
| 2025-05-15 | $15.90 | $16.02 | $15.51 | $15.79 | $15.79 | 2,874,850 |
| 2025-05-14 | $15.95 | $16.08 | $15.80 | $15.85 | $15.85 | 2,563,300 |
| 2025-05-13 | $16.40 | $16.40 | $15.97 | $16.03 | $16.03 | 2,843,030 |
| 2025-05-12 | $16.31 | $16.36 | $16.04 | $16.16 | $16.16 | 3,271,700 |
| 2025-05-09 | $16.50 | $16.52 | $16.12 | $16.16 | $16.16 | 4,779,150 |
| 2025-05-08 | $16.03 | $16.90 | $15.88 | $16.55 | $16.55 | 5,981,380 |
| 2025-05-07 | $16.39 | $16.50 | $15.89 | $16.04 | $16.04 | 4,447,100 |
| 2025-05-06 | $15.60 | $16.18 | $15.60 | $16.15 | $16.15 | 3,686,850 |
| 2025-04-30 | $15.44 | $15.64 | $15.44 | $15.50 | $15.50 | 2,355,450 |
| 2025-04-29 | $15.44 | $15.66 | $15.21 | $15.47 | $15.47 | 2,470,700 |
| 2025-04-28 | $15.34 | $15.64 | $15.30 | $15.35 | $15.35 | 2,835,600 |
| 2025-04-25 | $16.05 | $16.18 | $15.51 | $15.60 | $15.60 | 4,074,900 |
| 2025-04-24 | $16.23 | $16.39 | $15.92 | $16.11 | $16.11 | 4,156,000 |
| 2025-04-23 | $15.41 | $16.35 | $15.41 | $16.28 | $16.28 | 6,668,050 |
| 2025-04-22 | $15.09 | $15.58 | $15.09 | $15.47 | $15.47 | 3,181,700 |
| 2025-04-21 | $14.99 | $15.35 | $14.68 | $15.27 | $15.27 | 4,791,500 |
| 2025-04-18 | $14.50 | $14.94 | $14.48 | $14.80 | $14.80 | 3,988,150 |
| 2025-04-17 | $14.80 | $15.02 | $14.50 | $14.55 | $14.55 | 5,410,050 |
| 2025-04-16 | $14.79 | $15.20 | $14.58 | $15.02 | $15.02 | 6,007,600 |
| 2025-04-15 | $14.75 | $15.00 | $14.67 | $14.90 | $14.90 | 3,877,550 |
| 2025-04-14 | $14.52 | $14.85 | $14.44 | $14.74 | $14.74 | 4,932,850 |
| 2025-04-11 | $14.17 | $14.52 | $14.06 | $14.31 | $14.31 | 4,958,400 |
| 2025-04-10 | $14.28 | $14.74 | $14.17 | $14.18 | $14.18 | 7,948,900 |
| 2025-04-09 | $13.36 | $14.17 | $12.35 | $13.98 | $13.98 | 9,004,050 |
| 2025-04-08 | $13.70 | $14.30 | $13.45 | $13.80 | $13.80 | 8,981,000 |
| 2025-04-07 | $14.50 | $15.00 | $13.18 | $13.43 | $13.43 | 12,811,550 |
| 2025-04-03 | $17.28 | $17.31 | $15.97 | $16.37 | $16.37 | 14,707,280 |
| 2025-04-02 | $18.19 | $18.39 | $17.36 | $17.75 | $17.75 | 15,602,830 |
| 2025-04-01 | $19.00 | $20.47 | $17.90 | $18.97 | $18.97 | 23,255,580 |
| 2025-03-31 | $18.15 | $21.00 | $17.82 | $19.48 | $19.48 | 22,299,200 |
| 2025-03-28 | $17.32 | $18.80 | $17.31 | $18.15 | $18.15 | 13,379,250 |
| 2025-03-27 | $18.01 | $18.10 | $17.33 | $17.38 | $17.38 | 8,824,950 |
| 2025-03-26 | $16.70 | $18.96 | $16.62 | $18.12 | $18.12 | 14,731,150 |
| 2025-03-25 | $16.98 | $17.17 | $16.48 | $16.63 | $16.63 | 4,616,200 |
| 2025-03-24 | $17.27 | $17.83 | $16.60 | $17.07 | $17.07 | 8,150,940 |
| 2025-03-21 | $17.25 | $17.42 | $16.80 | $17.27 | $17.27 | 7,256,950 |
| 2025-03-20 | $17.48 | $17.98 | $17.15 | $17.40 | $17.40 | 10,222,820 |
| 2025-03-19 | $16.90 | $17.80 | $16.70 | $17.52 | $17.52 | 13,368,840 |
| 2025-03-18 | $16.52 | $17.08 | $16.48 | $17.08 | $17.08 | 8,856,400 |
| 2025-03-17 | $16.58 | $16.71 | $16.28 | $16.50 | $16.50 | 4,231,300 |
| 2025-03-14 | $16.33 | $16.92 | $16.09 | $16.51 | $16.51 | 5,458,900 |
| 2025-03-13 | $16.54 | $16.65 | $15.97 | $16.32 | $16.32 | 4,809,150 |
| 2025-03-12 | $16.58 | $16.90 | $16.51 | $16.55 | $16.55 | 6,376,650 |
| 2025-03-11 | $16.56 | $16.60 | $16.19 | $16.57 | $16.57 | 5,504,240 |
| 2025-03-10 | $16.22 | $16.95 | $16.12 | $16.68 | $16.68 | 9,391,390 |
| 2025-03-07 | $16.23 | $16.36 | $16.02 | $16.28 | $16.28 | 4,881,300 |
| 2025-03-06 | $15.82 | $16.30 | $15.67 | $16.23 | $16.23 | 6,728,150 |
| 2025-03-05 | $15.38 | $15.94 | $15.31 | $15.74 | $15.74 | 4,118,750 |
| 2025-03-04 | $15.02 | $15.41 | $14.91 | $15.33 | $15.33 | 2,717,050 |
| 2025-03-03 | $15.12 | $15.54 | $15.00 | $15.09 | $15.09 | 4,415,350 |
| 2025-02-28 | $16.28 | $16.31 | $15.14 | $15.18 | $15.18 | 6,672,350 |
| 2025-02-27 | $16.26 | $16.55 | $15.91 | $16.27 | $16.27 | 7,060,130 |
| 2025-02-26 | $16.22 | $16.41 | $16.14 | $16.30 | $16.30 | 6,290,650 |
| 2025-02-25 | $16.12 | $16.35 | $16.01 | $16.29 | $16.29 | 5,452,250 |
| 2025-02-24 | $16.55 | $16.55 | $16.12 | $16.30 | $16.30 | 7,462,740 |
| 2025-02-20 | $15.51 | $16.19 | $15.45 | $16.13 | $16.13 | 6,950,450 |
| 2025-02-19 | $15.12 | $15.59 | $15.12 | $15.56 | $15.56 | 4,208,350 |
| 2025-02-18 | $15.75 | $15.89 | $15.10 | $15.17 | $15.17 | 5,296,290 |
| 2025-02-17 | $15.69 | $15.86 | $15.42 | $15.78 | $15.78 | 4,454,000 |
| 2025-02-14 | $15.99 | $16.07 | $15.45 | $15.57 | $15.57 | 6,770,490 |
| 2025-02-13 | $15.98 | $16.48 | $15.80 | $15.88 | $15.88 | 10,379,400 |
| 2025-02-12 | $15.91 | $16.10 | $15.51 | $16.05 | $16.05 | 8,872,790 |
| 2025-02-11 | $15.49 | $16.30 | $15.48 | $16.18 | $16.18 | 11,865,030 |
| 2025-02-10 | $15.19 | $15.34 | $15.08 | $15.34 | $15.34 | 3,900,850 |
| 2025-02-07 | $15.14 | $15.41 | $14.92 | $15.17 | $15.17 | 5,757,200 |
| 2025-02-06 | $14.77 | $15.20 | $14.63 | $15.14 | $15.14 | 4,084,700 |
| 2025-02-05 | $14.58 | $14.87 | $14.57 | $14.78 | $14.78 | 3,017,250 |
| 2025-01-27 | $14.76 | $14.93 | $14.41 | $14.49 | $14.49 | 2,965,000 |
| 2025-01-24 | $14.52 | $14.79 | $14.41 | $14.75 | $14.75 | 3,021,650 |
| 2025-01-23 | $14.67 | $15.01 | $14.52 | $14.52 | $14.52 | 3,368,350 |
| 2025-01-22 | $14.54 | $14.75 | $14.43 | $14.49 | $14.49 | 2,704,050 |
| 2025-01-21 | $14.80 | $14.86 | $14.50 | $14.65 | $14.65 | 2,997,050 |
| 2025-01-20 | $14.54 | $14.82 | $14.36 | $14.72 | $14.72 | 3,478,230 |
| 2025-01-17 | $14.95 | $15.00 | $14.63 | $14.82 | $14.82 | 3,123,100 |
| 2025-01-16 | $15.18 | $15.25 | $14.66 | $14.90 | $14.90 | 3,572,650 |
| 2025-01-15 | $15.00 | $15.22 | $14.86 | $14.91 | $14.91 | 4,096,350 |
| 2025-01-14 | $14.19 | $15.00 | $14.19 | $14.99 | $14.99 | 5,282,480 |
| 2025-01-13 | $13.80 | $14.36 | $13.42 | $14.00 | $14.00 | 4,109,200 |
| 2025-01-09 | $14.17 | $14.98 | $14.00 | $14.80 | $14.80 | 5,974,150 |
| 2025-01-08 | $14.57 | $14.59 | $13.68 | $14.30 | $14.30 | 6,077,750 |
| 2025-01-07 | $14.32 | $14.60 | $13.85 | $14.60 | $14.60 | 5,673,860 |
| 2025-01-06 | $14.74 | $14.83 | $13.98 | $14.25 | $14.25 | 5,875,640 |
| 2025-01-03 | $15.83 | $16.11 | $14.84 | $14.85 | $14.85 | 8,949,450 |
| 2025-01-02 | $16.70 | $17.21 | $15.70 | $16.00 | $16.00 | 11,509,510 |
| 2024-12-31 | $16.00 | $17.44 | $15.80 | $16.82 | $16.82 | 15,078,250 |
| 2024-12-30 | $16.18 | $16.26 | $15.52 | $15.95 | $15.95 | 4,906,400 |
| 2024-12-27 | $16.30 | $16.70 | $16.12 | $16.14 | $16.14 | 7,493,150 |
| 2024-12-26 | $15.90 | $16.45 | $15.51 | $16.25 | $16.25 | 8,575,760 |
| 2024-12-25 | $16.00 | $16.27 | $15.11 | $15.62 | $15.62 | 6,334,520 |
| 2024-12-24 | $16.19 | $16.50 | $15.57 | $15.99 | $15.99 | 7,617,180 |
| 2024-12-23 | $17.24 | $17.70 | $15.87 | $15.97 | $15.97 | 10,620,670 |
| 2024-12-20 | $17.63 | $18.18 | $17.24 | $17.47 | $17.47 | 10,786,950 |
| 2024-12-19 | $16.58 | $18.12 | $16.45 | $17.79 | $17.79 | 11,800,560 |
| 2024-12-18 | $16.86 | $17.92 | $16.30 | $17.10 | $17.10 | 11,284,680 |
| 2024-12-17 | $19.03 | $19.90 | $16.60 | $17.33 | $17.33 | 17,526,120 |
| 2024-12-16 | $18.44 | $19.21 | $17.66 | $19.21 | $19.21 | 22,468,520 |
| 2024-12-13 | $17.48 | $19.00 | $17.07 | $18.44 | $18.44 | 20,562,770 |
| 2024-12-12 | $17.95 | $18.45 | $17.61 | $17.67 | $17.67 | 12,677,680 |
| 2024-12-11 | $17.98 | $18.08 | $16.92 | $18.08 | $18.08 | 13,578,080 |
| 2024-12-10 | $18.50 | $18.86 | $17.71 | $18.02 | $18.02 | 19,552,180 |
| 2024-12-09 | $16.50 | $18.50 | $16.40 | $18.11 | $18.11 | 20,982,530 |
| 2024-12-06 | $17.00 | $19.09 | $16.99 | $17.45 | $17.45 | 24,332,250 |
| 2024-12-05 | $18.00 | $19.80 | $17.80 | $18.01 | $18.01 | 37,905,820 |
| 2024-12-04 | $14.75 | $17.75 | $14.60 | $17.75 | $17.75 | 18,446,850 |
| 2024-12-03 | $14.44 | $15.41 | $14.44 | $14.79 | $14.79 | 8,547,720 |
| 2024-12-02 | $14.32 | $14.55 | $14.28 | $14.44 | $14.44 | 4,398,550 |
| 2024-11-29 | $14.25 | $14.42 | $14.01 | $14.35 | $14.35 | 4,372,900 |
| 2024-11-28 | $14.18 | $14.39 | $14.05 | $14.20 | $14.20 | 4,106,100 |
| 2024-11-27 | $13.80 | $14.19 | $13.30 | $14.18 | $14.18 | 3,873,000 |
| 2024-11-26 | $13.95 | $14.40 | $13.83 | $13.91 | $13.91 | 3,147,750 |
| 2024-11-25 | $13.65 | $13.99 | $13.45 | $13.99 | $13.99 | 2,735,400 |
| 2024-11-22 | $14.20 | $14.36 | $13.54 | $13.58 | $13.58 | 3,145,300 |
| 2024-11-21 | $14.16 | $14.28 | $14.00 | $14.26 | $14.26 | 3,183,250 |
| 2024-11-20 | $13.84 | $14.29 | $13.80 | $14.19 | $14.19 | 3,937,150 |
| 2024-11-19 | $13.27 | $13.85 | $13.27 | $13.85 | $13.85 | 2,856,340 |
| 2024-11-18 | $13.91 | $13.95 | $13.18 | $13.26 | $13.26 | 3,196,000 |
| 2024-11-15 | $13.87 | $14.32 | $13.72 | $13.72 | $13.72 | 3,323,450 |
| 2024-11-14 | $14.43 | $14.53 | $13.99 | $14.01 | $14.01 | 3,079,900 |
| 2024-11-13 | $14.38 | $14.51 | $13.98 | $14.51 | $14.51 | 3,555,820 |
| 2024-11-12 | $14.62 | $14.68 | $14.08 | $14.28 | $14.28 | 4,643,250 |
| 2024-11-11 | $14.12 | $14.54 | $14.06 | $14.53 | $14.53 | 4,944,020 |
| 2024-11-08 | $14.25 | $14.50 | $14.07 | $14.20 | $14.20 | 5,123,380 |
| 2024-11-07 | $13.82 | $14.16 | $13.76 | $14.14 | $14.14 | 4,100,550 |
| 2024-11-06 | $13.82 | $14.08 | $13.74 | $13.95 | $13.95 | 5,002,600 |
| 2024-11-05 | $13.55 | $13.84 | $13.42 | $13.81 | $13.81 | 3,627,150 |
| 2024-11-04 | $13.01 | $13.52 | $13.01 | $13.52 | $13.52 | 2,767,200 |
| 2024-11-01 | $13.65 | $13.65 | $12.99 | $13.06 | $13.06 | 4,035,900 |
| 2024-10-31 | $13.66 | $13.85 | $13.47 | $13.68 | $13.68 | 3,978,700 |
| 2024-10-30 | $13.88 | $14.04 | $13.47 | $13.67 | $13.67 | 3,974,700 |
| 2024-10-29 | $14.18 | $14.49 | $13.80 | $13.88 | $13.88 | 5,309,100 |
| 2024-10-28 | $14.00 | $14.23 | $13.94 | $14.17 | $14.17 | 3,970,820 |
| 2024-10-25 | $13.90 | $14.25 | $13.81 | $14.11 | $14.11 | 4,772,300 |
| 2024-10-24 | $13.81 | $14.09 | $13.58 | $14.04 | $14.04 | 3,407,120 |
| 2024-10-23 | $13.96 | $14.39 | $13.80 | $13.87 | $13.87 | 5,666,750 |
| 2024-10-22 | $14.46 | $14.46 | $13.87 | $14.05 | $14.05 | 7,819,450 |
| 2024-10-21 | $13.82 | $15.12 | $13.70 | $14.62 | $14.62 | 11,269,500 |
| 2024-10-18 | $13.49 | $14.49 | $13.46 | $13.96 | $13.96 | 9,369,030 |
| 2024-10-17 | $13.38 | $13.79 | $13.26 | $13.58 | $13.58 | 6,387,580 |
| 2024-10-16 | $12.77 | $13.48 | $12.73 | $13.34 | $13.34 | 5,232,230 |
| 2024-10-15 | $13.18 | $13.51 | $12.99 | $12.99 | $12.99 | 4,380,060 |
| 2024-10-14 | $13.09 | $13.25 | $12.61 | $13.25 | $13.25 | 4,271,750 |
| 2024-10-11 | $13.35 | $13.44 | $12.57 | $12.89 | $12.89 | 5,912,100 |
| 2024-10-10 | $13.38 | $13.95 | $13.08 | $13.38 | $13.38 | 6,875,650 |
| 2024-10-09 | $14.50 | $14.50 | $12.92 | $12.96 | $12.96 | 9,181,840 |
| 2024-10-08 | $16.10 | $16.14 | $14.05 | $15.26 | $15.26 | 15,228,250 |
| 2024-09-30 | $12.60 | $13.90 | $12.33 | $13.70 | $13.70 | 11,787,350 |
| 2024-09-27 | $11.77 | $12.32 | $11.65 | $12.18 | $12.18 | 7,348,000 |
| 2024-09-26 | $11.24 | $11.58 | $11.24 | $11.58 | $11.58 | 3,367,020 |
| 2024-09-25 | $11.08 | $11.85 | $11.08 | $11.41 | $11.41 | 5,197,800 |
| 2024-09-24 | $10.80 | $11.08 | $10.74 | $11.08 | $11.08 | 3,400,800 |
| 2024-09-23 | $10.81 | $10.94 | $10.65 | $10.87 | $10.87 | 1,614,670 |
| 2024-09-20 | $10.88 | $11.00 | $10.63 | $10.83 | $10.83 | 2,436,250 |
| 2024-09-19 | $10.85 | $10.96 | $10.69 | $10.87 | $10.87 | 2,153,550 |
| 2024-09-18 | $10.98 | $11.34 | $10.56 | $10.78 | $10.78 | 2,461,700 |
| 2024-09-13 | $11.24 | $11.60 | $10.98 | $10.98 | $10.98 | 2,414,550 |
| 2024-09-12 | $11.37 | $11.50 | $11.21 | $11.23 | $11.23 | 1,924,200 |
| 2024-09-11 | $11.56 | $11.63 | $11.31 | $11.33 | $11.33 | 2,280,050 |
| 2024-09-10 | $11.48 | $11.72 | $11.12 | $11.70 | $11.70 | 3,004,300 |
| 2024-09-09 | $11.48 | $11.59 | $11.33 | $11.49 | $11.49 | 1,811,550 |
| 2024-09-06 | $12.00 | $12.05 | $11.50 | $11.55 | $11.55 | 4,076,300 |
| 2024-09-05 | $11.96 | $12.22 | $11.91 | $12.08 | $12.08 | 3,758,550 |
| 2024-09-04 | $12.01 | $12.35 | $11.83 | $12.12 | $12.12 | 5,831,350 |
| 2024-09-03 | $11.81 | $12.12 | $11.78 | $12.12 | $12.12 | 5,223,600 |
| 2024-09-02 | $11.95 | $12.30 | $11.82 | $11.91 | $11.91 | 5,407,000 |
| 2024-08-30 | $11.85 | $12.15 | $11.85 | $11.92 | $11.92 | 5,625,700 |
| 2024-08-29 | $11.54 | $11.97 | $11.38 | $11.92 | $11.92 | 3,924,050 |
| 2024-08-28 | $11.26 | $11.65 | $11.08 | $11.62 | $11.62 | 3,543,030 |
| 2024-08-27 | $11.75 | $11.92 | $11.08 | $11.17 | $11.17 | 3,810,550 |
| 2024-08-26 | $11.47 | $11.80 | $11.45 | $11.78 | $11.78 | 3,380,700 |
| 2024-08-23 | $11.39 | $11.65 | $11.16 | $11.53 | $11.53 | 3,872,270 |
| 2024-08-22 | $11.96 | $11.96 | $11.37 | $11.37 | $11.37 | 5,878,850 |
| 2024-08-21 | $12.20 | $12.40 | $11.84 | $12.14 | $12.14 | 5,042,850 |
| 2024-08-20 | $11.77 | $12.68 | $11.77 | $12.19 | $12.19 | 7,843,800 |
| 2024-08-19 | $12.10 | $12.28 | $11.95 | $12.01 | $12.01 | 6,908,170 |
| 2024-08-16 | $11.67 | $12.28 | $11.67 | $12.27 | $12.27 | 8,829,500 |
| 2024-08-15 | $11.55 | $11.90 | $11.54 | $11.74 | $11.74 | 3,970,650 |
| 2024-08-14 | $11.65 | $11.89 | $11.65 | $11.71 | $11.71 | 4,246,700 |
| 2024-08-13 | $11.71 | $11.97 | $11.58 | $11.85 | $11.85 | 5,712,600 |
| 2024-08-12 | $11.22 | $12.38 | $11.00 | $11.82 | $11.82 | 8,618,300 |
| 2024-08-09 | $11.03 | $11.40 | $11.01 | $11.37 | $11.37 | 3,473,950 |
| 2024-08-08 | $11.03 | $11.15 | $10.77 | $11.03 | $11.03 | 2,510,800 |
| 2024-08-07 | $11.01 | $11.22 | $10.96 | $11.10 | $11.10 | 2,295,950 |
| 2024-08-06 | $11.02 | $11.14 | $10.88 | $11.02 | $11.02 | 2,729,400 |
| 2024-08-05 | $11.30 | $11.49 | $10.82 | $10.82 | $10.82 | 4,172,300 |
| 2024-08-02 | $11.73 | $11.84 | $11.37 | $11.42 | $11.42 | 4,984,000 |
| 2024-08-01 | $11.87 | $12.20 | $11.67 | $11.76 | $11.76 | 6,131,600 |
| 2024-07-31 | $11.50 | $11.91 | $11.43 | $11.91 | $11.91 | 6,944,250 |
| 2024-07-30 | $11.54 | $11.85 | $11.35 | $11.69 | $11.69 | 6,512,300 |
| 2024-07-29 | $11.56 | $11.73 | $11.43 | $11.52 | $11.52 | 5,928,400 |
| 2024-07-26 | $11.36 | $11.92 | $11.20 | $11.74 | $11.74 | 10,696,600 |
| 2024-07-25 | $10.71 | $11.75 | $10.35 | $11.64 | $11.64 | 12,097,450 |
| 2024-07-24 | $10.70 | $12.82 | $10.70 | $11.31 | $11.31 | 12,802,650 |
| 2024-07-23 | $10.88 | $10.97 | $10.62 | $10.68 | $10.68 | 2,727,000 |
| 2024-07-22 | $10.55 | $11.06 | $10.43 | $11.00 | $11.00 | 3,158,700 |
| 2024-07-19 | $10.25 | $10.85 | $10.19 | $10.55 | $10.55 | 2,579,100 |
| 2024-07-18 | $10.48 | $10.50 | $10.07 | $10.33 | $10.33 | 2,311,500 |
| 2024-07-17 | $10.95 | $10.98 | $10.51 | $10.55 | $10.55 | 2,460,400 |
| 2024-07-16 | $10.97 | $11.07 | $10.71 | $10.98 | $10.98 | 2,519,700 |
| 2024-07-15 | $11.38 | $11.38 | $10.93 | $10.98 | $10.98 | 3,625,500 |
| 2024-07-12 | $11.18 | $11.69 | $11.08 | $11.49 | $11.49 | 6,356,900 |
| 2024-07-11 | $11.02 | $11.27 | $10.96 | $11.20 | $11.20 | 4,499,950 |
| 2024-07-10 | $10.88 | $11.06 | $10.77 | $11.05 | $11.05 | 2,970,200 |
| 2024-07-09 | $10.63 | $10.91 | $10.26 | $10.91 | $10.91 | 2,518,420 |
| 2024-07-08 | $10.83 | $10.93 | $10.43 | $10.47 | $10.47 | 2,372,250 |
| 2024-07-05 | $10.66 | $10.98 | $10.38 | $10.86 | $10.86 | 2,976,300 |
| 2024-07-04 | $11.09 | $11.22 | $10.63 | $10.66 | $10.66 | 5,239,800 |
| 2024-07-03 | $11.32 | $11.68 | $11.12 | $11.17 | $11.17 | 5,473,700 |
| 2024-07-02 | $11.62 | $11.68 | $11.23 | $11.32 | $11.32 | 4,473,650 |
| 2024-07-01 | $11.68 | $11.75 | $11.13 | $11.46 | $11.46 | 7,118,950 |
| 2024-06-28 | $11.75 | $12.12 | $11.66 | $11.87 | $11.87 | 8,443,050 |
| 2024-06-27 | $11.27 | $11.98 | $11.25 | $11.90 | $11.90 | 10,121,380 |
| 2024-06-26 | $10.91 | $11.55 | $10.61 | $11.49 | $11.49 | 8,073,830 |
| 2024-06-25 | $11.10 | $11.83 | $10.89 | $11.18 | $11.18 | 9,732,730 |
| 2024-06-24 | $11.43 | $11.93 | $11.23 | $11.51 | $11.51 | 15,325,710 |
| 2024-06-21 | $12.34 | $13.72 | $12.34 | $12.69 | $12.69 | 19,749,970 |
| 2024-06-20 | $11.78 | $11.80 | $11.23 | $11.43 | $11.43 | 4,278,300 |
| 2024-06-19 | $11.52 | $11.81 | $11.31 | $11.81 | $11.81 | 3,006,050 |
| 2024-06-18 | $11.18 | $11.48 | $11.13 | $11.47 | $11.47 | 1,866,550 |
| 2024-06-17 | $11.25 | $11.38 | $11.02 | $11.15 | $11.15 | 1,608,850 |
| 2024-06-14 | $11.18 | $11.25 | $10.78 | $11.23 | $11.23 | 1,371,950 |
| 2024-06-13 | $11.17 | $11.32 | $11.06 | $11.22 | $11.22 | 1,845,850 |
| 2024-06-12 | $10.98 | $11.40 | $10.89 | $11.19 | $11.19 | 2,050,500 |
| 2024-06-11 | $10.92 | $11.02 | $10.52 | $10.98 | $10.98 | 1,689,000 |
| 2024-06-07 | $10.57 | $11.05 | $10.57 | $10.99 | $10.99 | 2,491,500 |
| 2024-06-06 | $11.05 | $11.08 | $10.28 | $10.47 | $10.47 | 3,058,550 |
| 2024-06-05 | $11.40 | $11.40 | $10.95 | $10.97 | $10.97 | 2,504,300 |
| 2024-06-04 | $11.75 | $11.75 | $11.07 | $11.28 | $11.28 | 3,787,510 |
| 2024-06-03 | $11.99 | $12.10 | $11.62 | $11.76 | $11.76 | 3,126,300 |
| 2024-05-31 | $11.79 | $12.09 | $11.60 | $12.00 | $12.00 | 3,010,450 |
| 2024-05-30 | $12.08 | $12.36 | $11.78 | $11.81 | $11.81 | 3,748,500 |
| 2024-05-29 | $11.73 | $12.08 | $11.63 | $11.94 | $11.94 | 3,793,290 |
| 2024-05-28 | $11.94 | $12.00 | $11.70 | $11.76 | $11.76 | 3,450,800 |
| 2024-05-27 | $11.88 | $12.07 | $11.57 | $11.97 | $11.97 | 5,810,040 |
| 2024-05-24 | $11.96 | $12.48 | $11.76 | $11.94 | $11.94 | 8,527,980 |
| 2024-05-23 | $13.50 | $13.96 | $12.15 | $12.22 | $12.22 | 11,561,770 |
| 2024-05-22 | $12.11 | $12.53 | $12.04 | $12.49 | $12.49 | 3,054,230 |
| 2024-05-21 | $12.22 | $12.22 | $12.01 | $12.16 | $12.16 | 2,016,400 |
| 2024-05-20 | $12.09 | $12.32 | $12.08 | $12.25 | $12.25 | 2,213,250 |
| 2024-05-17 | $12.00 | $12.10 | $11.88 | $12.07 | $12.07 | 1,692,800 |
| 2024-05-16 | $11.88 | $12.11 | $11.88 | $12.01 | $12.01 | 1,402,500 |
| 2024-05-15 | $12.07 | $12.22 | $11.88 | $11.92 | $11.92 | 1,890,500 |
| 2024-05-14 | $11.75 | $12.16 | $11.75 | $12.09 | $12.09 | 1,737,800 |
| 2024-05-13 | $12.09 | $12.10 | $11.72 | $11.81 | $11.81 | 2,446,300 |
| 2024-05-10 | $12.47 | $12.47 | $12.09 | $12.18 | $12.18 | 2,064,100 |
| 2024-05-09 | $12.46 | $12.66 | $12.37 | $12.38 | $12.38 | 2,084,420 |
| 2024-05-08 | $12.53 | $12.59 | $12.35 | $12.39 | $12.39 | 2,192,400 |
| 2024-05-07 | $12.21 | $12.54 | $12.12 | $12.53 | $12.53 | 2,470,150 |
| 2024-05-06 | $11.95 | $12.33 | $11.95 | $12.26 | $12.26 | 2,406,670 |
| 2024-04-30 | $12.00 | $12.15 | $11.76 | $11.95 | $11.95 | 2,155,200 |
| 2024-04-29 | $11.60 | $12.20 | $11.52 | $11.96 | $11.96 | 3,428,750 |
| 2024-04-26 | $11.45 | $11.54 | $11.00 | $11.50 | $11.50 | 3,574,580 |
| 2024-04-25 | $11.27 | $11.63 | $11.20 | $11.59 | $11.59 | 2,757,060 |
| 2024-04-24 | $10.73 | $11.39 | $10.71 | $11.35 | $11.35 | 2,950,410 |
| 2024-04-23 | $10.52 | $10.92 | $10.52 | $10.78 | $10.78 | 2,446,750 |
| 2024-04-22 | $10.58 | $10.69 | $10.15 | $10.44 | $10.44 | 2,618,100 |
| 2024-04-19 | $10.76 | $10.96 | $10.61 | $10.70 | $10.70 | 2,478,910 |
| 2024-04-18 | $10.90 | $11.17 | $10.70 | $10.88 | $10.88 | 2,865,360 |
| 2024-04-17 | $10.96 | $11.03 | $10.33 | $10.96 | $10.96 | 3,674,340 |
| 2024-04-16 | $10.67 | $10.80 | $9.82 | $10.13 | $10.13 | 5,827,250 |
| 2024-04-15 | $11.70 | $11.90 | $10.47 | $10.67 | $10.67 | 5,319,200 |
| 2024-04-12 | $12.00 | $12.12 | $11.74 | $11.76 | $11.76 | 1,793,100 |
| 2024-04-11 | $11.76 | $12.14 | $11.58 | $11.91 | $11.91 | 2,473,300 |
| 2024-04-10 | $12.31 | $12.38 | $11.72 | $11.85 | $11.85 | 2,915,950 |
| 2024-04-09 | $12.30 | $12.40 | $11.97 | $12.35 | $12.35 | 2,386,850 |
| 2024-04-08 | $12.74 | $12.75 | $12.06 | $12.06 | $12.06 | 3,213,750 |
| 2024-04-03 | $12.91 | $12.93 | $12.48 | $12.74 | $12.74 | 2,866,900 |
| 2024-04-02 | $12.89 | $12.99 | $12.78 | $12.91 | $12.91 | 2,483,230 |
| 2024-04-01 | $12.69 | $12.94 | $12.60 | $12.89 | $12.89 | 3,416,630 |
| 2024-03-29 | $12.35 | $12.65 | $12.25 | $12.65 | $12.65 | 3,059,280 |
| 2024-03-28 | $11.75 | $12.63 | $11.75 | $12.36 | $12.36 | 3,977,950 |
| 2024-03-27 | $12.70 | $12.70 | $12.00 | $12.00 | $12.00 | 3,466,200 |
| 2024-03-26 | $12.48 | $12.80 | $12.40 | $12.69 | $12.69 | 3,969,770 |
| 2024-03-25 | $12.84 | $12.99 | $12.51 | $12.57 | $12.57 | 4,224,870 |
| 2024-03-22 | $13.01 | $13.05 | $12.73 | $12.86 | $12.86 | 3,949,000 |
| 2024-03-21 | $13.18 | $13.31 | $12.92 | $13.05 | $13.05 | 4,964,910 |
| 2024-03-20 | $12.93 | $13.12 | $12.90 | $13.12 | $13.12 | 4,152,300 |
| 2024-03-19 | $13.18 | $13.18 | $12.82 | $12.97 | $12.97 | 5,282,200 |
| 2024-03-18 | $12.72 | $13.28 | $12.62 | $13.18 | $13.18 | 6,703,150 |
| 2024-03-15 | $12.22 | $12.59 | $12.18 | $12.57 | $12.57 | 4,619,000 |
| 2024-03-14 | $12.59 | $12.59 | $12.03 | $12.38 | $12.38 | 5,446,320 |
| 2024-03-13 | $12.43 | $12.77 | $12.30 | $12.55 | $12.55 | 5,972,090 |
| 2024-03-12 | $12.42 | $12.69 | $12.24 | $12.48 | $12.48 | 6,300,570 |
| 2024-03-11 | $12.00 | $12.62 | $11.84 | $12.47 | $12.47 | 8,988,600 |
| 2024-03-08 | $11.78 | $12.20 | $11.68 | $12.09 | $12.09 | 7,094,650 |
| 2024-03-07 | $12.15 | $12.47 | $11.59 | $11.67 | $11.67 | 5,750,550 |
| 2024-03-06 | $11.40 | $11.93 | $11.40 | $11.86 | $11.86 | 5,013,130 |
| 2024-03-05 | $11.93 | $12.13 | $11.44 | $11.51 | $11.51 | 6,868,880 |
| 2024-03-04 | $12.09 | $12.65 | $11.81 | $12.00 | $12.00 | 9,447,570 |
| 2024-03-01 | $11.20 | $11.85 | $11.20 | $11.61 | $11.61 | 6,141,050 |
| 2024-02-29 | $10.33 | $11.23 | $10.33 | $11.18 | $11.18 | 5,964,720 |
| 2024-02-28 | $11.96 | $12.20 | $10.43 | $10.52 | $10.52 | 9,407,750 |
| 2024-02-27 | $11.58 | $12.08 | $11.28 | $11.94 | $11.94 | 6,184,450 |
| 2024-02-26 | $11.22 | $11.70 | $11.20 | $11.54 | $11.54 | 6,099,200 |
| 2024-02-23 | $10.60 | $11.18 | $10.51 | $11.08 | $11.08 | 5,575,570 |
| 2024-02-22 | $9.90 | $10.46 | $9.90 | $10.44 | $10.44 | 5,194,810 |
| 2024-02-21 | $9.49 | $10.34 | $9.35 | $9.82 | $9.82 | 5,566,990 |
| 2024-02-20 | $9.36 | $9.71 | $9.07 | $9.64 | $9.64 | 4,364,190 |
| 2024-02-19 | $8.90 | $9.44 | $8.88 | $9.30 | $9.30 | 7,070,410 |
| 2024-02-08 | $7.79 | $8.79 | $7.16 | $8.76 | $8.76 | 8,927,510 |
| 2024-02-07 | $8.47 | $8.47 | $7.62 | $7.71 | $7.71 | 8,617,980 |
| 2024-02-06 | $7.85 | $9.00 | $7.45 | $8.35 | $8.35 | 7,482,850 |
| 2024-02-05 | $9.85 | $9.99 | $8.27 | $8.50 | $8.50 | 6,835,400 |
| 2024-02-02 | $11.03 | $11.53 | $9.83 | $10.22 | $10.22 | 4,037,430 |
| 2024-02-01 | $11.39 | $11.39 | $10.70 | $11.00 | $11.00 | 3,047,800 |
| 2024-01-31 | $12.34 | $12.34 | $11.27 | $11.32 | $11.32 | 3,271,950 |
| 2024-01-30 | $12.94 | $12.95 | $12.14 | $12.17 | $12.17 | 1,880,300 |
| 2024-01-29 | $13.32 | $13.33 | $12.66 | $12.68 | $12.68 | 2,574,600 |
| 2024-01-26 | $13.07 | $13.31 | $12.95 | $13.08 | $13.08 | 2,116,300 |
| 2024-01-25 | $12.41 | $13.10 | $12.33 | $13.07 | $13.07 | 3,004,900 |
| 2024-01-24 | $12.31 | $12.47 | $11.80 | $12.33 | $12.33 | 2,901,350 |
| 2024-01-23 | $12.51 | $12.64 | $12.07 | $12.21 | $12.21 | 3,343,550 |
| 2024-01-22 | $13.33 | $13.50 | $12.38 | $12.48 | $12.48 | 3,032,300 |
| 2024-01-19 | $13.82 | $13.84 | $13.38 | $13.39 | $13.39 | 2,206,150 |
| 2024-01-18 | $14.03 | $14.12 | $13.44 | $13.77 | $13.77 | 2,772,700 |
| 2024-01-17 | $14.46 | $14.46 | $14.00 | $14.02 | $14.02 | 1,544,350 |
| 2024-01-16 | $14.40 | $14.58 | $14.14 | $14.35 | $14.35 | 2,057,500 |
| 2024-01-15 | $14.70 | $14.70 | $14.29 | $14.40 | $14.40 | 1,504,450 |
| 2024-01-12 | $14.75 | $14.91 | $14.61 | $14.69 | $14.69 | 1,950,650 |
| 2024-01-11 | $14.60 | $14.74 | $14.36 | $14.73 | $14.73 | 1,917,550 |
| 2024-01-10 | $14.57 | $14.79 | $14.36 | $14.49 | $14.49 | 1,948,250 |
| 2024-01-09 | $14.84 | $15.24 | $14.50 | $14.63 | $14.63 | 2,913,750 |
| 2024-01-08 | $14.88 | $14.98 | $14.64 | $14.67 | $14.67 | 2,440,050 |
| 2024-01-05 | $15.22 | $15.36 | $14.75 | $14.87 | $14.87 | 2,490,550 |
| 2024-01-04 | $15.35 | $15.36 | $15.06 | $15.23 | $15.23 | 2,150,150 |
| 2024-01-03 | $15.62 | $15.74 | $15.25 | $15.36 | $15.36 | 2,193,650 |
| 2024-01-02 | $15.64 | $15.90 | $15.54 | $15.72 | $15.72 | 2,509,150 |
| 2024-01-01 | $15.64 | $15.64 | $15.64 | $15.64 | $15.64 | 0 |
| 2023-12-29 | $15.27 | $15.68 | $15.15 | $15.64 | $15.64 | 2,655,240 |
| 2023-12-28 | $14.86 | $15.29 | $14.78 | $15.23 | $15.23 | 3,512,600 |
| 2023-12-27 | $14.78 | $15.00 | $14.61 | $14.91 | $14.91 | 2,211,850 |
| 2023-12-26 | $14.97 | $15.03 | $14.55 | $14.73 | $14.73 | 3,525,900 |
| 2023-12-25 | $14.74 | $15.15 | $14.34 | $15.03 | $15.03 | 6,535,850 |
| 2023-12-22 | $15.29 | $16.28 | $15.00 | $15.05 | $15.05 | 10,360,780 |
| 2023-12-21 | $15.26 | $15.40 | $14.82 | $15.29 | $15.29 | 3,367,730 |
| 2023-12-20 | $15.39 | $15.64 | $15.31 | $15.31 | $15.31 | 2,253,000 |
| 2023-12-19 | $15.09 | $15.46 | $15.09 | $15.39 | $15.39 | 1,739,700 |
| 2023-12-18 | $15.16 | $15.35 | $15.08 | $15.17 | $15.17 | 2,318,000 |
| 2023-12-15 | $15.28 | $15.51 | $15.23 | $15.23 | $15.23 | 2,148,400 |
| 2023-12-14 | $15.32 | $15.63 | $15.28 | $15.31 | $15.31 | 1,885,650 |
| 2023-12-13 | $15.28 | $15.58 | $15.16 | $15.34 | $15.34 | 2,352,250 |
| 2023-12-12 | $15.47 | $15.48 | $15.20 | $15.28 | $15.28 | 1,641,350 |
| 2023-12-11 | $15.23 | $15.57 | $15.11 | $15.38 | $15.38 | 3,065,750 |
| 2023-12-08 | $15.62 | $15.90 | $15.22 | $15.32 | $15.32 | 3,273,900 |
| 2023-12-07 | $15.63 | $15.85 | $15.35 | $15.67 | $15.67 | 3,928,100 |
| 2023-12-06 | $16.20 | $16.57 | $16.12 | $16.23 | $16.23 | 2,965,250 |
| 2023-12-05 | $16.75 | $16.75 | $16.21 | $16.23 | $16.23 | 2,786,500 |
| 2023-12-04 | $16.80 | $16.96 | $16.66 | $16.79 | $16.79 | 2,508,490 |
| 2023-12-01 | $16.79 | $16.80 | $16.52 | $16.70 | $16.70 | 2,325,890 |
| 2023-11-30 | $16.70 | $17.00 | $16.51 | $16.80 | $16.80 | 3,006,400 |
| 2023-11-29 | $16.98 | $17.19 | $16.73 | $16.80 | $16.80 | 2,442,100 |
| 2023-11-28 | $16.73 | $16.98 | $16.49 | $16.88 | $16.88 | 2,811,000 |
| 2023-11-27 | $17.10 | $17.10 | $16.58 | $16.74 | $16.74 | 4,397,500 |
| 2023-11-24 | $16.79 | $17.25 | $16.41 | $17.12 | $17.12 | 5,727,550 |
| 2023-11-23 | $16.44 | $16.88 | $16.44 | $16.79 | $16.79 | 3,517,650 |
| 2023-11-22 | $17.17 | $17.29 | $16.50 | $16.56 | $16.56 | 5,332,650 |
| 2023-11-21 | $17.85 | $17.86 | $17.44 | $17.51 | $17.11 | 4,148,700 |
| 2023-11-20 | $17.75 | $17.90 | $17.45 | $17.86 | $17.45 | 5,822,250 |
| 2023-11-17 | $17.46 | $17.77 | $17.35 | $17.70 | $17.29 | 4,427,100 |
| 2023-11-16 | $17.45 | $17.78 | $17.34 | $17.42 | $17.02 | 6,683,950 |
| 2023-11-15 | $17.14 | $17.99 | $16.91 | $17.63 | $17.22 | 11,240,200 |
| 2023-11-14 | $16.91 | $16.98 | $16.61 | $16.81 | $16.42 | 3,415,150 |
| 2023-11-13 | $16.45 | $16.90 | $16.45 | $16.90 | $16.51 | 4,423,200 |
| 2023-11-10 | $16.38 | $16.70 | $16.38 | $16.45 | $16.07 | 3,578,200 |
| 2023-11-09 | $16.86 | $16.90 | $16.55 | $16.59 | $16.21 | 5,437,290 |
| 2023-11-08 | $16.88 | $17.10 | $16.63 | $16.74 | $16.35 | 7,194,000 |
| 2023-11-07 | $16.61 | $17.20 | $16.44 | $17.08 | $16.69 | 9,165,930 |
| 2023-11-06 | $16.39 | $16.67 | $16.28 | $16.62 | $16.24 | 7,542,800 |
| 2023-11-03 | $16.00 | $16.65 | $15.92 | $16.39 | $16.01 | 7,778,810 |
| 2023-11-02 | $16.12 | $16.28 | $15.88 | $15.90 | $15.53 | 5,188,930 |
| 2023-11-01 | $15.90 | $16.34 | $15.81 | $16.13 | $15.76 | 7,020,700 |
| 2023-10-31 | $16.11 | $16.22 | $15.82 | $15.90 | $15.53 | 6,745,390 |
| 2023-10-30 | $15.89 | $16.25 | $15.85 | $16.11 | $15.74 | 9,720,750 |
| 2023-10-27 | $15.06 | $16.38 | $15.06 | $16.09 | $15.72 | 15,015,220 |
| 2023-10-26 | $15.31 | $15.53 | $14.96 | $15.18 | $14.83 | 8,854,350 |
| 2023-10-25 | $14.85 | $15.66 | $14.71 | $15.38 | $15.03 | 12,455,700 |
| 2023-10-24 | $14.00 | $14.90 | $14.00 | $14.85 | $14.51 | 14,720,470 |
| 2023-10-23 | $14.47 | $14.48 | $13.76 | $13.99 | $13.67 | 12,424,050 |
| 2023-10-20 | $15.62 | $15.85 | $14.50 | $14.53 | $14.20 | 21,750,750 |
| 2023-10-19 | $17.39 | $18.12 | $16.03 | $16.03 | $15.66 | 32,291,050 |
| 2023-10-18 | $16.94 | $19.80 | $16.93 | $19.61 | $19.16 | 39,971,710 |
| 2023-10-17 | $16.38 | $16.69 | $16.09 | $16.50 | $16.12 | 6,988,300 |
| 2023-10-16 | $16.24 | $16.46 | $16.11 | $16.40 | $16.02 | 6,303,490 |
| 2023-10-13 | $15.75 | $16.44 | $15.61 | $16.38 | $16.38 | 9,320,100 |
| 2023-10-12 | $15.13 | $16.11 | $15.13 | $16.00 | $16.00 | 11,069,100 |
| 2023-10-11 | $15.14 | $15.24 | $14.84 | $15.19 | $15.19 | 3,554,100 |
| 2023-10-10 | $15.29 | $15.38 | $15.03 | $15.09 | $15.09 | 3,621,100 |
| 2023-10-09 | $15.35 | $15.45 | $15.16 | $15.23 | $15.23 | 4,876,000 |
| 2023-09-28 | $14.82 | $15.23 | $14.82 | $15.11 | $15.11 | 4,265,450 |
| 2023-09-27 | $15.17 | $15.50 | $14.88 | $14.89 | $14.89 | 5,123,700 |
| 2023-09-26 | $15.10 | $15.80 | $15.00 | $15.12 | $15.12 | 7,647,050 |
| 2023-09-25 | $14.63 | $16.02 | $14.63 | $15.33 | $15.33 | 8,335,000 |
| 2023-09-22 | $14.22 | $14.65 | $14.17 | $14.62 | $14.62 | 1,500,900 |
| 2023-09-21 | $14.38 | $14.58 | $14.16 | $14.22 | $14.22 | 1,397,550 |
| 2023-09-20 | $14.44 | $14.67 | $14.32 | $14.35 | $14.35 | 1,865,000 |
| 2023-09-19 | $14.85 | $14.96 | $14.43 | $14.44 | $14.44 | 1,185,100 |
| 2023-09-18 | $14.56 | $15.01 | $14.37 | $14.85 | $14.85 | 1,680,780 |
| 2023-09-15 | $14.67 | $14.76 | $14.37 | $14.45 | $14.45 | 1,115,150 |
| 2023-09-14 | $14.80 | $14.80 | $14.47 | $14.63 | $14.63 | 1,186,400 |
| 2023-09-13 | $14.98 | $15.05 | $14.60 | $14.75 | $14.75 | 1,406,200 |
| 2023-09-12 | $14.98 | $15.15 | $14.88 | $15.00 | $15.00 | 1,141,000 |
| 2023-09-11 | $15.03 | $15.10 | $14.76 | $15.00 | $15.00 | 1,477,550 |
| 2023-09-08 | $14.92 | $15.09 | $14.80 | $14.99 | $14.99 | 1,355,400 |
| 2023-09-07 | $15.05 | $15.18 | $14.84 | $14.86 | $14.86 | 1,603,100 |
| 2023-09-06 | $14.81 | $15.15 | $14.71 | $15.14 | $15.14 | 2,534,400 |
| 2023-09-05 | $14.87 | $14.90 | $14.71 | $14.76 | $14.76 | 1,366,650 |
| 2023-09-04 | $14.74 | $14.89 | $14.70 | $14.84 | $14.84 | 1,156,550 |
| 2023-09-01 | $14.70 | $14.80 | $14.47 | $14.73 | $14.73 | 1,326,750 |
| 2023-08-31 | $14.79 | $14.91 | $14.62 | $14.69 | $14.69 | 1,386,350 |
| 2023-08-30 | $14.57 | $15.04 | $14.57 | $14.79 | $14.79 | 3,224,800 |
| 2023-08-29 | $13.56 | $14.62 | $13.50 | $14.50 | $14.50 | 3,458,550 |
| 2023-08-28 | $14.62 | $14.65 | $13.50 | $13.55 | $13.55 | 2,443,050 |
| 2023-08-25 | $14.03 | $14.03 | $13.60 | $13.70 | $13.70 | 1,554,360 |
| 2023-08-24 | $14.11 | $14.26 | $13.84 | $14.09 | $14.09 | 1,221,600 |
| 2023-08-23 | $14.40 | $14.40 | $14.10 | $14.11 | $14.11 | 977,200 |
| 2023-08-22 | $14.55 | $14.58 | $14.00 | $14.34 | $14.34 | 1,468,100 |
| 2023-08-21 | $14.50 | $14.60 | $14.35 | $14.41 | $14.41 | 1,584,500 |
| 2023-08-18 | $14.50 | $14.65 | $14.33 | $14.33 | $14.33 | 1,795,950 |
| 2023-08-17 | $14.17 | $14.49 | $14.00 | $14.45 | $14.45 | 2,028,550 |
| 2023-08-16 | $14.40 | $14.40 | $14.03 | $14.07 | $14.07 | 1,373,570 |
| 2023-08-15 | $14.55 | $14.55 | $14.16 | $14.29 | $14.29 | 1,642,300 |
| 2023-08-14 | $14.36 | $14.53 | $14.25 | $14.53 | $14.53 | 1,446,780 |
| 2023-08-11 | $14.55 | $14.67 | $14.33 | $14.37 | $14.37 | 1,593,250 |
| 2023-08-10 | $14.38 | $14.63 | $14.35 | $14.57 | $14.57 | 979,350 |
| 2023-08-09 | $14.57 | $14.61 | $14.38 | $14.40 | $14.40 | 2,053,900 |
| 2023-08-08 | $14.68 | $14.86 | $14.53 | $14.64 | $14.64 | 1,191,400 |
| 2023-08-07 | $14.76 | $14.83 | $14.60 | $14.65 | $14.65 | 1,170,450 |
| 2023-08-04 | $14.74 | $14.95 | $14.63 | $14.73 | $14.73 | 1,383,000 |
| 2023-08-03 | $14.95 | $14.95 | $14.62 | $14.71 | $14.71 | 1,419,350 |
| 2023-08-02 | $14.90 | $15.01 | $14.75 | $14.95 | $14.95 | 1,451,850 |
| 2023-08-01 | $15.13 | $15.18 | $14.74 | $14.83 | $14.83 | 2,402,250 |
| 2023-07-31 | $15.29 | $15.44 | $15.07 | $15.11 | $15.11 | 1,896,300 |
| 2023-07-28 | $15.29 | $15.50 | $15.05 | $15.17 | $15.17 | 1,919,950 |
| 2023-07-27 | $15.44 | $15.76 | $15.32 | $15.37 | $15.37 | 2,055,800 |
| 2023-07-26 | $15.80 | $15.80 | $15.25 | $15.31 | $15.31 | 2,122,100 |
| 2023-07-25 | $15.43 | $15.66 | $15.39 | $15.62 | $15.62 | 1,647,050 |
| 2023-07-24 | $15.20 | $15.46 | $15.20 | $15.36 | $15.36 | 1,620,000 |
| 2023-07-21 | $15.65 | $15.71 | $15.22 | $15.23 | $15.23 | 2,694,470 |
| 2023-07-20 | $16.02 | $16.15 | $15.61 | $15.65 | $15.65 | 3,080,650 |
| 2023-07-19 | $16.42 | $16.57 | $15.90 | $16.02 | $16.02 | 3,686,650 |
| 2023-07-18 | $16.22 | $16.68 | $16.02 | $16.49 | $16.49 | 4,018,010 |
| 2023-07-17 | $15.67 | $16.40 | $15.67 | $16.31 | $16.31 | 6,011,600 |
| 2023-07-14 | $18.45 | $18.45 | $16.53 | $16.56 | $16.56 | 12,184,450 |
| 2023-07-13 | $16.70 | $17.38 | $16.30 | $17.25 | $17.25 | 8,731,400 |
| 2023-07-12 | $16.52 | $17.09 | $16.46 | $16.84 | $16.84 | 5,955,570 |
| 2023-07-11 | $16.45 | $16.66 | $16.29 | $16.65 | $16.65 | 4,004,550 |
| 2023-07-10 | $17.02 | $17.07 | $16.21 | $16.27 | $16.27 | 5,867,350 |
| 2023-07-07 | $16.42 | $17.08 | $16.38 | $16.77 | $16.77 | 8,457,830 |
| 2023-07-06 | $16.35 | $16.64 | $16.19 | $16.50 | $16.50 | 3,114,630 |
| 2023-07-05 | $16.60 | $16.66 | $16.32 | $16.38 | $16.38 | 3,667,200 |
| 2023-07-04 | $16.32 | $16.65 | $16.21 | $16.60 | $16.60 | 4,899,200 |
| 2023-07-03 | $16.62 | $16.76 | $16.10 | $16.28 | $16.28 | 4,512,900 |
| 2023-06-30 | $16.44 | $16.70 | $16.32 | $16.50 | $16.50 | 4,520,650 |
| 2023-06-29 | $15.92 | $16.49 | $15.92 | $16.31 | $16.31 | 4,914,550 |
| 2023-06-28 | $16.03 | $16.19 | $15.53 | $16.02 | $16.02 | 5,863,650 |
| 2023-06-27 | $15.98 | $16.42 | $15.98 | $16.20 | $16.20 | 6,940,100 |
| 2023-06-26 | $16.52 | $16.99 | $16.01 | $16.12 | $16.12 | 9,968,450 |
| 2023-06-21 | $17.36 | $17.97 | $16.58 | $16.61 | $16.61 | 12,649,730 |
| 2023-06-20 | $17.54 | $17.83 | $16.55 | $16.98 | $16.98 | 13,499,960 |
| 2023-06-19 | $16.30 | $17.65 | $16.27 | $17.13 | $17.13 | 17,923,490 |
| 2023-06-16 | $16.70 | $17.13 | $16.05 | $16.30 | $16.30 | 13,670,240 |
| 2023-06-15 | $16.54 | $17.34 | $16.19 | $16.98 | $16.98 | 20,320,540 |
| 2023-06-14 | $17.80 | $18.00 | $16.41 | $16.75 | $16.75 | 25,755,010 |
| 2023-06-13 | $14.55 | $17.68 | $14.55 | $17.68 | $17.68 | 23,872,010 |
| 2023-06-12 | $14.11 | $15.30 | $13.96 | $14.73 | $14.73 | 8,639,230 |
| 2023-06-09 | $14.04 | $14.16 | $13.95 | $14.09 | $14.09 | 1,226,150 |
| 2023-06-08 | $13.93 | $14.27 | $13.93 | $14.04 | $14.04 | 1,298,400 |
| 2023-06-07 | $14.00 | $14.11 | $13.90 | $14.02 | $14.02 | 758,950 |
| 2023-06-06 | $14.30 | $14.30 | $13.89 | $13.98 | $13.98 | 1,539,850 |
| 2023-06-05 | $14.08 | $14.34 | $14.02 | $14.31 | $14.31 | 1,620,000 |
| 2023-06-02 | $13.92 | $14.13 | $13.92 | $14.12 | $14.12 | 1,597,150 |
| 2023-06-01 | $13.99 | $14.12 | $13.86 | $13.89 | $13.89 | 1,497,800 |
| 2023-05-31 | $14.13 | $14.19 | $13.98 | $13.99 | $13.99 | 1,274,050 |
| 2023-05-30 | $13.99 | $14.56 | $13.90 | $14.17 | $14.17 | 1,996,900 |
| 2023-05-29 | $14.31 | $14.37 | $13.97 | $14.02 | $14.02 | 1,777,200 |
| 2023-05-26 | $14.22 | $14.50 | $13.98 | $14.34 | $14.34 | 2,737,550 |
| 2023-05-25 | $14.05 | $14.23 | $13.92 | $14.23 | $14.23 | 2,065,900 |
| 2023-05-24 | $13.88 | $14.08 | $13.71 | $13.99 | $13.99 | 1,167,600 |
| 2023-05-23 | $14.01 | $14.10 | $13.85 | $13.88 | $13.88 | 1,260,700 |
| 2023-05-22 | $13.95 | $14.06 | $13.69 | $14.02 | $14.02 | 2,746,050 |
| 2023-05-19 | $14.18 | $14.18 | $13.87 | $13.90 | $13.90 | 1,665,550 |
| 2023-05-18 | $14.14 | $14.60 | $14.11 | $14.41 | $14.01 | 2,543,050 |
| 2023-05-17 | $13.90 | $14.17 | $13.81 | $14.15 | $13.75 | 1,933,400 |
| 2023-05-16 | $13.62 | $14.10 | $13.48 | $13.87 | $13.48 | 2,521,540 |
| 2023-05-15 | $13.44 | $13.66 | $13.35 | $13.64 | $13.26 | 1,544,640 |
| 2023-05-12 | $13.81 | $13.82 | $13.44 | $13.44 | $13.06 | 1,759,690 |
| 2023-05-11 | $13.88 | $14.15 | $13.67 | $13.82 | $13.43 | 3,562,880 |
| 2023-05-10 | $14.36 | $14.97 | $13.78 | $14.01 | $13.62 | 5,735,420 |
| 2023-05-09 | $13.77 | $13.89 | $13.44 | $13.65 | $13.27 | 1,334,200 |
| 2023-05-08 | $13.68 | $13.78 | $13.56 | $13.77 | $13.77 | 877,660 |
| 2023-05-05 | $13.72 | $13.76 | $13.45 | $13.58 | $13.58 | 884,580 |
| 2023-05-04 | $13.95 | $13.96 | $13.69 | $13.73 | $13.73 | 1,020,200 |
| 2023-05-03 | $13.89 | $13.89 | $13.89 | $13.89 | $13.89 | 0 |
| 2023-05-02 | $13.89 | $13.89 | $13.89 | $13.89 | $13.89 | 0 |
| 2023-04-28 | $13.55 | $13.93 | $13.41 | $13.89 | $13.89 | 1,158,100 |
| 2023-04-27 | $13.48 | $13.72 | $13.41 | $13.63 | $13.63 | 1,145,600 |
| 2023-04-26 | $13.29 | $13.76 | $13.16 | $13.64 | $13.64 | 1,060,050 |
| 2023-04-25 | $13.80 | $13.80 | $13.08 | $13.23 | $13.23 | 1,508,850 |
| 2023-04-24 | $13.48 | $13.90 | $13.36 | $13.74 | $13.74 | 1,489,050 |
| 2023-04-21 | $14.01 | $14.01 | $13.51 | $13.51 | $13.51 | 1,581,100 |
| 2023-04-20 | $13.95 | $13.97 | $13.70 | $13.82 | $13.82 | 1,374,400 |
| 2023-04-19 | $13.98 | $14.07 | $13.80 | $14.07 | $14.07 | 1,296,550 |
| 2023-04-18 | $14.11 | $14.12 | $13.92 | $13.92 | $13.92 | 1,171,550 |
| 2023-04-17 | $13.89 | $14.08 | $13.85 | $14.06 | $14.06 | 1,386,820 |
| 2023-04-14 | $13.93 | $13.95 | $13.75 | $13.89 | $13.89 | 1,126,600 |
| 2023-04-13 | $14.16 | $14.18 | $13.78 | $13.81 | $13.81 | 1,558,100 |
| 2023-04-12 | $14.01 | $14.19 | $13.86 | $14.17 | $14.17 | 1,293,800 |
| 2023-04-11 | $14.02 | $14.09 | $13.79 | $13.91 | $13.91 | 1,021,350 |
| 2023-04-10 | $14.16 | $14.28 | $13.95 | $13.97 | $13.97 | 1,313,150 |
| 2023-04-07 | $14.18 | $14.26 | $14.11 | $14.20 | $14.20 | 979,500 |
| 2023-04-06 | $14.10 | $14.21 | $13.92 | $14.18 | $14.18 | 1,201,350 |
| 2023-04-05 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 0 |
| 2023-04-04 | $14.48 | $14.49 | $14.04 | $14.10 | $14.10 | 2,087,400 |
| 2023-04-03 | $14.54 | $14.58 | $14.36 | $14.49 | $14.49 | 1,728,250 |
| 2023-03-31 | $14.54 | $14.64 | $14.51 | $14.54 | $14.54 | 817,580 |
| 2023-03-30 | $14.72 | $14.72 | $14.40 | $14.54 | $14.54 | 1,253,150 |
| 2023-03-29 | $14.77 | $14.79 | $14.56 | $14.62 | $14.62 | 1,626,010 |
| 2023-03-28 | $14.89 | $15.00 | $14.63 | $14.63 | $14.63 | 1,753,450 |
| 2023-03-27 | $14.81 | $14.95 | $14.72 | $14.94 | $14.94 | 1,759,000 |
| 2023-03-24 | $15.09 | $15.09 | $14.77 | $14.82 | $14.82 | 1,907,630 |
| 2023-03-23 | $15.05 | $15.17 | $14.89 | $15.00 | $15.00 | 2,125,750 |
| 2023-03-22 | $14.90 | $15.45 | $14.89 | $15.17 | $15.17 | 3,048,050 |
| 2023-03-21 | $14.62 | $15.06 | $14.50 | $15.01 | $15.01 | 1,918,750 |
| 2023-03-20 | $14.81 | $14.81 | $14.25 | $14.60 | $14.60 | 2,580,610 |
| 2023-03-17 | $14.92 | $15.01 | $14.59 | $14.69 | $14.69 | 3,328,930 |
| 2023-03-16 | $15.55 | $15.55 | $14.60 | $14.82 | $14.82 | 4,593,920 |
| 2023-03-15 | $15.47 | $15.81 | $15.40 | $15.52 | $15.52 | 4,413,060 |
| 2023-03-14 | $15.81 | $15.96 | $15.16 | $15.42 | $15.42 | 6,695,900 |
| 2023-03-13 | $15.45 | $16.88 | $15.31 | $16.10 | $16.10 | 8,311,120 |
| 2023-03-10 | $15.40 | $15.64 | $15.16 | $15.46 | $15.46 | 2,106,950 |
| 2023-03-09 | $15.28 | $15.51 | $15.10 | $15.44 | $15.44 | 1,684,720 |
| 2023-03-08 | $15.01 | $15.26 | $14.90 | $15.24 | $15.24 | 1,376,850 |
| 2023-03-07 | $15.39 | $15.40 | $15.01 | $15.01 | $15.01 | 1,179,600 |
| 2023-03-06 | $15.46 | $15.46 | $15.00 | $15.36 | $15.36 | 1,586,900 |
| 2023-03-03 | $15.63 | $15.65 | $15.31 | $15.46 | $15.46 | 1,213,700 |
| 2023-03-02 | $15.58 | $15.91 | $15.48 | $15.54 | $15.54 | 1,498,100 |
| 2023-03-01 | $15.41 | $15.65 | $15.31 | $15.60 | $15.60 | 1,237,700 |
| 2023-02-28 | $15.51 | $15.56 | $15.19 | $15.35 | $15.35 | 1,360,750 |
| 2023-02-27 | $15.61 | $15.67 | $15.30 | $15.40 | $15.40 | 1,209,800 |
| 2023-02-24 | $15.73 | $15.79 | $15.50 | $15.62 | $15.62 | 1,287,750 |
| 2023-02-23 | $15.70 | $15.85 | $15.60 | $15.73 | $15.73 | 1,428,280 |
| 2023-02-22 | $15.73 | $15.84 | $15.60 | $15.73 | $15.73 | 1,028,100 |
| 2023-02-21 | $15.85 | $15.88 | $15.62 | $15.74 | $15.74 | 1,319,850 |
| 2023-02-20 | $15.46 | $15.90 | $15.33 | $15.81 | $15.81 | 2,108,600 |
| 2023-02-17 | $15.50 | $15.64 | $15.33 | $15.45 | $15.45 | 1,854,700 |
| 2023-02-16 | $16.01 | $16.04 | $15.25 | $15.40 | $15.40 | 2,687,480 |
| 2023-02-15 | $15.95 | $16.07 | $15.89 | $15.99 | $15.99 | 1,521,500 |
| 2023-02-14 | $16.01 | $16.09 | $15.83 | $15.95 | $15.95 | 1,818,540 |
| 2023-02-13 | $16.09 | $16.17 | $15.82 | $15.98 | $15.98 | 2,345,390 |
| 2023-02-10 | $15.87 | $16.39 | $15.82 | $16.10 | $16.10 | 2,930,040 |
| 2023-02-09 | $15.78 | $15.94 | $15.56 | $15.91 | $15.91 | 1,891,080 |
| 2023-02-08 | $15.83 | $15.90 | $15.63 | $15.69 | $15.69 | 1,297,640 |
| 2023-02-07 | $15.49 | $15.85 | $15.49 | $15.83 | $15.83 | 2,139,750 |
| 2023-02-06 | $15.36 | $15.58 | $15.36 | $15.50 | $15.50 | 1,474,570 |
| 2023-02-03 | $15.45 | $15.54 | $15.21 | $15.48 | $15.48 | 1,645,380 |
| 2023-02-02 | $15.70 | $15.75 | $15.37 | $15.55 | $15.55 | 1,891,260 |
| 2023-02-01 | $15.51 | $15.61 | $15.40 | $15.60 | $15.60 | 1,779,100 |
| 2023-01-31 | $15.37 | $15.61 | $15.30 | $15.51 | $15.51 | 1,906,970 |
| 2023-01-30 | $15.11 | $15.64 | $15.11 | $15.41 | $15.41 | 2,436,500 |
| 2023-01-20 | $14.92 | $15.20 | $14.92 | $14.99 | $14.99 | 1,427,170 |
| 2023-01-19 | $14.80 | $14.93 | $14.73 | $14.92 | $14.92 | 1,217,870 |
| 2023-01-18 | $14.71 | $14.89 | $14.60 | $14.83 | $14.83 | 1,444,670 |
| 2023-01-17 | $14.62 | $14.72 | $14.53 | $14.62 | $14.62 | 1,139,000 |
| 2023-01-16 | $14.58 | $14.69 | $14.49 | $14.54 | $14.54 | 1,644,850 |
| 2023-01-13 | $14.60 | $14.75 | $14.40 | $14.51 | $14.51 | 1,610,890 |
| 2023-01-12 | $14.59 | $14.80 | $14.55 | $14.67 | $14.67 | 1,837,110 |
| 2023-01-11 | $14.64 | $14.74 | $14.47 | $14.48 | $14.48 | 1,439,440 |
| 2023-01-10 | $14.55 | $14.72 | $14.41 | $14.64 | $14.64 | 1,841,130 |
| 2023-01-09 | $14.25 | $14.63 | $14.22 | $14.59 | $14.59 | 2,538,150 |
| 2023-01-06 | $14.11 | $14.39 | $14.07 | $14.20 | $14.20 | 2,032,710 |
| 2023-01-05 | $14.07 | $14.16 | $13.95 | $14.14 | $14.14 | 1,629,910 |
| 2023-01-04 | $14.02 | $14.17 | $13.89 | $14.05 | $14.05 | 1,810,400 |
| 2023-01-03 | $13.72 | $14.12 | $13.64 | $14.10 | $14.10 | 2,203,850 |
| 2023-01-02 | $13.71 | $13.71 | $13.71 | $13.71 | $13.71 | 0 |
| 2022-12-30 | $13.63 | $13.73 | $13.51 | $13.71 | $13.71 | 595,720 |
| 2022-12-29 | $13.61 | $13.76 | $13.55 | $13.63 | $13.63 | 699,000 |
| 2022-12-28 | $13.92 | $13.95 | $13.63 | $13.82 | $13.82 | 868,300 |
| 2022-12-27 | $14.00 | $14.10 | $13.73 | $13.90 | $13.90 | 1,234,000 |
| 2022-12-26 | $13.63 | $13.95 | $13.55 | $13.95 | $13.95 | 1,795,900 |
| 2022-12-23 | $13.71 | $13.89 | $13.43 | $13.63 | $13.63 | 1,244,830 |
| 2022-12-22 | $14.10 | $14.19 | $13.72 | $13.98 | $13.98 | 1,183,050 |
| 2022-12-21 | $14.32 | $14.42 | $13.96 | $14.05 | $14.05 | 923,050 |
| 2022-12-20 | $14.10 | $14.44 | $14.00 | $14.30 | $14.30 | 837,800 |
| 2022-12-19 | $14.43 | $14.50 | $14.00 | $14.08 | $14.08 | 1,328,290 |
| 2022-12-16 | $14.84 | $14.87 | $14.40 | $14.43 | $14.43 | 1,586,090 |
| 2022-12-15 | $14.79 | $15.09 | $14.61 | $14.84 | $14.84 | 1,553,350 |
| 2022-12-14 | $14.93 | $14.94 | $14.66 | $14.70 | $14.70 | 1,078,050 |
| 2022-12-13 | $14.97 | $15.04 | $14.69 | $14.94 | $14.94 | 1,426,300 |
| 2022-12-12 | $14.97 | $15.03 | $14.78 | $14.97 | $14.97 | 1,242,350 |
| 2022-12-09 | $15.05 | $15.15 | $14.90 | $14.97 | $14.97 | 1,753,690 |
| 2022-12-08 | $14.99 | $15.14 | $14.81 | $15.03 | $15.03 | 1,289,400 |
| 2022-12-07 | $15.04 | $15.10 | $14.80 | $14.99 | $14.99 | 1,215,230 |
| 2022-12-06 | $15.26 | $15.27 | $14.97 | $15.00 | $15.00 | 1,828,950 |
| 2022-12-05 | $15.11 | $15.18 | $14.90 | $15.11 | $15.11 | 1,971,160 |
| 2022-12-01 | $14.99 | $15.14 | $14.85 | $14.91 | $14.91 | 1,465,340 |
| 2022-11-30 | $14.89 | $15.03 | $14.68 | $14.85 | $14.85 | 1,637,310 |
| 2022-11-29 | $14.71 | $14.96 | $14.64 | $14.94 | $14.94 | 1,187,050 |
| 2022-11-28 | $14.76 | $14.80 | $14.50 | $14.63 | $14.63 | 1,234,000 |
| 2022-11-25 | $15.35 | $15.35 | $14.81 | $14.83 | $14.83 | 1,746,860 |
| 2022-11-24 | $15.17 | $15.47 | $15.17 | $15.23 | $15.23 | 1,329,450 |
| 2022-11-23 | $15.29 | $15.32 | $14.81 | $15.25 | $15.25 | 2,389,150 |
| 2022-11-22 | $15.54 | $15.70 | $15.23 | $15.41 | $15.41 | 2,156,010 |
| 2022-11-21 | $15.47 | $15.57 | $15.22 | $15.54 | $15.54 | 1,670,350 |
| 2022-11-18 | $15.76 | $15.78 | $15.40 | $15.46 | $15.46 | 2,304,880 |
| 2022-11-17 | $15.70 | $15.85 | $15.53 | $15.77 | $15.77 | 2,156,840 |
| 2022-11-16 | $15.70 | $15.96 | $15.68 | $15.78 | $15.78 | 2,472,700 |
| 2022-11-15 | $15.23 | $15.83 | $15.09 | $15.82 | $15.82 | 2,627,820 |
| 2022-11-14 | $15.62 | $15.64 | $15.18 | $15.24 | $15.24 | 2,268,750 |
| 2022-11-11 | $15.91 | $16.20 | $15.40 | $15.55 | $15.55 | 2,454,600 |
| 2022-11-10 | $15.63 | $15.82 | $15.55 | $15.62 | $15.62 | 1,668,500 |
| 2022-11-09 | $15.84 | $15.92 | $15.70 | $15.77 | $15.77 | 1,380,450 |
| 2022-11-08 | $15.87 | $16.03 | $15.67 | $15.81 | $15.81 | 1,711,450 |
| 2022-11-07 | $16.10 | $16.24 | $15.86 | $15.95 | $15.95 | 2,066,310 |
| 2022-11-04 | $15.98 | $16.20 | $15.80 | $16.10 | $16.10 | 2,437,400 |
| 2022-11-03 | $15.71 | $16.20 | $15.64 | $15.94 | $15.94 | 2,421,980 |
| 2022-11-02 | $15.45 | $15.87 | $15.29 | $15.75 | $15.75 | 2,470,600 |
| 2022-11-01 | $15.15 | $15.48 | $15.07 | $15.48 | $15.48 | 1,999,500 |
| 2022-10-31 | $14.73 | $15.19 | $14.60 | $15.06 | $15.06 | 2,667,950 |
| 2022-10-28 | $15.70 | $15.75 | $14.63 | $14.73 | $14.73 | 3,213,210 |
| 2022-10-27 | $15.98 | $16.16 | $15.60 | $15.63 | $15.63 | 2,660,000 |
| 2022-10-26 | $15.57 | $16.10 | $15.51 | $16.00 | $16.00 | 3,836,850 |
| 2022-10-25 | $15.38 | $15.65 | $14.95 | $15.44 | $15.44 | 5,453,230 |
| 2022-10-24 | $16.20 | $16.28 | $15.81 | $16.06 | $16.06 | 2,379,800 |
| 2022-10-21 | $15.82 | $16.20 | $15.73 | $16.07 | $16.07 | 1,890,500 |
| 2022-10-20 | $16.09 | $16.16 | $15.65 | $15.80 | $15.80 | 2,732,640 |
| 2022-10-19 | $16.12 | $16.40 | $15.96 | $16.18 | $16.18 | 2,950,950 |
| 2022-10-18 | $15.75 | $16.44 | $15.67 | $16.19 | $16.19 | 3,021,180 |
| 2022-10-17 | $15.36 | $15.85 | $15.32 | $15.82 | $15.82 | 3,027,760 |
| 2022-10-14 | $15.17 | $15.67 | $15.09 | $15.48 | $15.48 | 2,254,450 |
| 2022-10-13 | $14.88 | $15.35 | $14.62 | $15.15 | $15.15 | 2,730,160 |
| 2022-10-12 | $14.50 | $15.00 | $14.00 | $14.94 | $14.94 | 2,787,610 |
| 2022-10-11 | $13.99 | $14.40 | $13.82 | $14.35 | $14.35 | 2,398,250 |
| 2022-10-10 | $14.41 | $14.57 | $13.87 | $13.98 | $13.98 | 2,068,240 |
| 2022-09-30 | $14.75 | $14.75 | $14.22 | $14.25 | $14.25 | 1,679,300 |
| 2022-09-29 | $14.66 | $14.89 | $14.50 | $14.65 | $14.65 | 2,249,200 |
| 2022-09-28 | $15.10 | $15.25 | $14.52 | $14.53 | $14.53 | 2,401,020 |
| 2022-09-27 | $15.10 | $15.36 | $14.98 | $15.19 | $15.19 | 2,048,800 |
| 2022-09-26 | $15.00 | $15.44 | $14.75 | $15.00 | $15.00 | 2,263,650 |
| 2022-09-23 | $15.59 | $15.60 | $14.91 | $15.00 | $15.00 | 2,253,100 |
| 2022-09-22 | $15.20 | $15.70 | $15.12 | $15.46 | $15.46 | 2,685,600 |
| 2022-09-21 | $15.21 | $15.35 | $14.95 | $15.22 | $15.22 | 1,668,570 |
| 2022-09-20 | $14.59 | $15.25 | $14.57 | $15.21 | $15.21 | 2,489,320 |
| 2022-09-19 | $14.86 | $14.99 | $14.44 | $14.57 | $14.57 | 2,002,800 |
| 2022-09-16 | $15.10 | $15.31 | $14.79 | $14.79 | $14.79 | 2,282,900 |
| 2022-09-15 | $16.32 | $16.47 | $14.98 | $15.16 | $15.16 | 4,488,700 |
| 2022-09-14 | $16.47 | $16.78 | $16.22 | $16.30 | $16.30 | 2,542,950 |
| 2022-09-13 | $16.42 | $16.85 | $16.35 | $16.68 | $16.68 | 3,248,550 |
| 2022-09-12 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 0 |
| 2022-09-09 | $16.81 | $16.88 | $16.17 | $16.40 | $16.40 | 3,128,800 |
| 2022-09-08 | $17.35 | $17.48 | $16.70 | $16.77 | $16.77 | 3,696,650 |
| 2022-09-07 | $16.76 | $17.60 | $16.64 | $17.32 | $17.32 | 5,131,860 |
| 2022-09-06 | $16.69 | $17.15 | $16.32 | $16.96 | $16.96 | 4,231,700 |
| 2022-09-05 | $16.60 | $16.96 | $16.45 | $16.73 | $16.73 | 3,889,300 |
| 2022-09-02 | $16.32 | $16.72 | $16.07 | $16.65 | $16.65 | 3,540,280 |
| 2022-09-01 | $16.92 | $17.17 | $16.22 | $16.28 | $16.28 | 5,606,880 |
| 2022-08-31 | $18.47 | $18.69 | $16.88 | $16.90 | $16.90 | 8,544,480 |
| 2022-08-30 | $19.78 | $19.78 | $18.26 | $18.27 | $18.27 | 9,701,550 |
| 2022-08-29 | $18.91 | $20.06 | $18.67 | $19.71 | $19.71 | 14,063,830 |
| 2022-08-26 | $18.93 | $20.67 | $18.93 | $19.28 | $19.28 | 20,115,640 |
| 2022-08-25 | $17.91 | $18.39 | $17.53 | $18.05 | $18.05 | 5,161,690 |
| 2022-08-24 | $19.20 | $19.35 | $17.72 | $17.87 | $17.87 | 7,404,060 |
| 2022-08-23 | $18.01 | $19.65 | $18.01 | $19.06 | $19.06 | 8,631,020 |
| 2022-08-22 | $18.07 | $18.40 | $17.82 | $18.32 | $18.32 | 3,909,950 |
| 2022-08-19 | $19.60 | $19.68 | $18.12 | $18.13 | $18.13 | 7,534,580 |
| 2022-08-18 | $19.32 | $19.62 | $18.47 | $19.49 | $19.49 | 9,864,490 |
| 2022-08-17 | $19.09 | $20.00 | $18.88 | $19.81 | $19.81 | 9,057,090 |
| 2022-08-16 | $18.55 | $19.15 | $18.41 | $19.10 | $19.10 | 5,657,300 |
| 2022-08-15 | $18.50 | $18.67 | $18.06 | $18.60 | $18.60 | 4,911,350 |
| 2022-08-12 | $18.24 | $19.15 | $18.22 | $18.57 | $18.57 | 7,158,180 |
| 2022-08-11 | $18.12 | $18.98 | $17.95 | $18.42 | $18.42 | 5,656,480 |
| 2022-08-10 | $17.96 | $18.28 | $17.68 | $18.06 | $18.06 | 3,387,070 |
| 2022-08-09 | $18.12 | $18.63 | $17.90 | $17.95 | $17.95 | 4,143,150 |
| 2022-08-08 | $17.45 | $18.12 | $17.05 | $18.02 | $18.02 | 5,259,350 |
| 2022-08-05 | $18.11 | $18.30 | $16.95 | $17.41 | $17.41 | 6,095,820 |
| 2022-08-04 | $18.28 | $18.50 | $17.70 | $18.00 | $18.00 | 4,146,290 |
| 2022-08-03 | $18.50 | $19.19 | $17.90 | $18.02 | $18.02 | 5,112,600 |
| 2022-08-02 | $18.85 | $19.32 | $18.12 | $18.43 | $18.43 | 5,987,760 |
| 2022-08-01 | $19.32 | $19.50 | $18.90 | $19.29 | $19.29 | 5,500,420 |
| 2022-07-29 | $18.95 | $19.55 | $18.73 | $19.33 | $19.33 | 6,924,080 |
| 2022-07-28 | $18.79 | $19.06 | $18.66 | $18.99 | $18.99 | 6,252,300 |
| 2022-07-27 | $17.80 | $18.93 | $17.58 | $18.87 | $18.87 | 8,684,440 |
| 2022-07-26 | $17.76 | $17.86 | $17.20 | $17.81 | $17.81 | 4,359,600 |
| 2022-07-25 | $18.27 | $18.60 | $17.61 | $17.72 | $17.72 | 4,500,800 |
| 2022-07-22 | $18.46 | $18.68 | $18.07 | $18.27 | $18.27 | 4,139,700 |
| 2022-07-21 | $18.55 | $18.70 | $18.23 | $18.33 | $18.33 | 5,421,630 |
| 2022-07-20 | $19.29 | $19.45 | $18.65 | $18.79 | $18.79 | 9,339,700 |
| 2022-07-19 | $19.17 | $19.96 | $18.45 | $19.54 | $19.54 | 12,079,300 |
| 2022-07-18 | $18.54 | $19.66 | $18.48 | $19.27 | $19.27 | 12,492,320 |
| 2022-07-15 | $17.46 | $18.44 | $17.18 | $18.20 | $18.20 | 9,740,000 |
| 2022-07-14 | $16.46 | $17.78 | $16.45 | $17.45 | $17.45 | 7,703,190 |
| 2022-07-13 | $16.16 | $16.69 | $15.91 | $16.51 | $16.51 | 3,064,200 |
| 2022-07-12 | $16.76 | $16.77 | $16.07 | $16.16 | $16.16 | 3,630,110 |
| 2022-07-11 | $17.03 | $17.20 | $16.55 | $16.77 | $16.77 | 3,235,850 |
| 2022-07-08 | $17.40 | $17.83 | $17.00 | $17.02 | $17.02 | 5,878,500 |
| 2022-07-07 | $16.53 | $17.70 | $16.34 | $17.37 | $17.37 | 7,438,400 |
| 2022-07-06 | $16.57 | $16.90 | $16.28 | $16.53 | $16.53 | 2,990,980 |
| 2022-07-05 | $16.80 | $17.25 | $16.25 | $16.72 | $16.72 | 3,432,860 |
| 2022-07-04 | $16.68 | $16.79 | $16.22 | $16.72 | $16.72 | 2,971,250 |
| 2022-07-01 | $16.80 | $16.89 | $16.39 | $16.68 | $16.68 | 2,976,930 |
| 2022-06-30 | $16.80 | $17.41 | $16.44 | $16.80 | $16.80 | 5,584,950 |
| 2022-06-29 | $17.40 | $17.53 | $16.69 | $16.70 | $16.70 | 4,468,550 |
| 2022-06-28 | $17.54 | $17.72 | $17.08 | $17.56 | $17.56 | 5,719,950 |
| 2022-06-27 | $17.57 | $17.72 | $16.91 | $17.53 | $17.53 | 6,919,580 |
| 2022-06-24 | $16.78 | $17.58 | $16.70 | $17.38 | $17.38 | 7,229,890 |
| 2022-06-23 | $16.04 | $16.86 | $15.95 | $16.78 | $16.78 | 7,063,430 |
| 2022-06-22 | $15.91 | $16.40 | $15.90 | $16.04 | $16.04 | 4,511,850 |
| 2022-06-21 | $16.14 | $16.71 | $15.86 | $16.09 | $16.09 | 5,068,600 |
| 2022-06-20 | $16.38 | $16.84 | $15.96 | $16.34 | $16.34 | 7,130,150 |
| 2022-06-17 | $14.85 | $16.61 | $14.81 | $16.18 | $16.18 | 9,468,550 |
| 2022-06-16 | $15.05 | $15.22 | $14.90 | $14.93 | $14.93 | 2,247,500 |
| 2022-06-15 | $15.68 | $15.69 | $15.01 | $15.06 | $15.06 | 3,590,000 |
| 2022-06-14 | $15.49 | $15.80 | $14.93 | $15.47 | $15.47 | 4,317,050 |
| 2022-06-13 | $14.65 | $15.96 | $14.43 | $15.63 | $15.63 | 6,847,350 |
| 2022-06-10 | $14.27 | $14.90 | $14.16 | $14.71 | $14.71 | 2,950,400 |
| 2022-06-09 | $14.88 | $14.96 | $14.28 | $14.36 | $14.36 | 2,652,700 |
| 2022-06-08 | $14.93 | $15.24 | $14.57 | $14.88 | $14.88 | 3,166,800 |
| 2022-06-07 | $15.52 | $15.55 | $14.84 | $14.92 | $14.92 | 3,681,700 |
| 2022-06-06 | $15.40 | $15.52 | $15.16 | $15.42 | $15.42 | 4,233,580 |
| 2022-06-02 | $14.63 | $15.64 | $14.42 | $15.37 | $15.37 | 6,419,000 |
| 2022-06-01 | $14.47 | $14.86 | $14.37 | $14.68 | $14.68 | 2,879,500 |
| 2022-05-31 | $14.30 | $14.73 | $14.25 | $14.45 | $14.45 | 2,930,050 |
| 2022-05-30 | $14.65 | $14.66 | $14.08 | $14.27 | $14.27 | 3,132,500 |
| 2022-05-27 | $14.53 | $14.79 | $14.21 | $14.66 | $14.66 | 3,500,400 |
| 2022-05-26 | $14.51 | $14.59 | $14.14 | $14.42 | $14.42 | 1,525,300 |
| 2022-05-25 | $14.29 | $14.55 | $14.19 | $14.50 | $14.50 | 1,873,400 |
| 2022-05-24 | $14.99 | $15.14 | $14.35 | $14.35 | $14.35 | 3,236,860 |
| 2022-05-23 | $14.69 | $15.12 | $14.69 | $15.06 | $15.06 | 3,503,150 |
| 2022-05-20 | $14.99 | $15.13 | $14.45 | $14.72 | $14.72 | 3,606,750 |
| 2022-05-19 | $21.84 | $22.58 | $21.75 | $22.48 | $14.72 | 1,953,200 |
| 2022-05-18 | $22.40 | $22.40 | $21.97 | $22.21 | $14.54 | 1,339,300 |
| 2022-05-17 | $22.51 | $22.51 | $21.92 | $22.19 | $14.53 | 1,757,700 |
| 2022-05-16 | $21.95 | $22.74 | $21.80 | $22.43 | $14.69 | 2,281,100 |
| 2022-05-13 | $21.63 | $22.06 | $21.40 | $21.73 | $14.23 | 2,387,300 |
| 2022-05-12 | $20.60 | $21.20 | $20.60 | $21.20 | $13.88 | 1,591,500 |
| 2022-05-11 | $20.68 | $21.30 | $20.65 | $20.77 | $13.60 | 1,757,770 |
| 2022-05-10 | $20.12 | $20.74 | $19.86 | $20.66 | $13.53 | 1,332,440 |
| 2022-05-09 | $20.05 | $20.70 | $19.83 | $20.36 | $13.33 | 1,471,300 |
| 2022-05-06 | $19.52 | $20.43 | $19.29 | $20.08 | $13.15 | 2,001,650 |
| 2022-05-05 | $19.46 | $20.24 | $19.45 | $19.74 | $12.93 | 2,468,500 |
| 2022-05-04 | $19.56 | $19.56 | $19.56 | $19.56 | $12.81 | 0 |
| 2022-05-03 | $19.56 | $19.56 | $19.56 | $19.56 | $12.81 | 0 |
| 2022-04-29 | $18.98 | $19.70 | $18.98 | $19.56 | $12.81 | 1,799,700 |
| 2022-04-28 | $19.45 | $19.45 | $18.62 | $18.76 | $12.28 | 2,027,200 |
| 2022-04-27 | $17.80 | $19.73 | $17.43 | $19.52 | $12.78 | 2,726,560 |
| 2022-04-26 | $18.50 | $18.88 | $17.79 | $17.81 | $11.66 | 1,405,060 |
| 2022-04-25 | $20.85 | $20.85 | $18.50 | $18.50 | $12.11 | 2,655,100 |
| 2022-04-22 | $21.59 | $21.80 | $20.88 | $21.10 | $13.82 | 1,539,600 |
| 2022-04-21 | $22.50 | $22.80 | $21.51 | $21.64 | $14.17 | 1,852,410 |
| 2022-04-20 | $22.40 | $22.90 | $22.18 | $22.61 | $14.81 | 1,759,600 |
| 2022-04-19 | $21.60 | $22.88 | $21.60 | $22.62 | $14.81 | 2,587,200 |
| 2022-04-18 | $21.34 | $21.96 | $20.68 | $21.93 | $14.36 | 2,191,460 |
| 2022-04-15 | $21.66 | $21.98 | $21.15 | $21.21 | $13.89 | 2,190,960 |
| 2022-04-14 | $20.90 | $21.91 | $20.90 | $21.77 | $14.26 | 2,332,300 |
| 2022-04-13 | $21.37 | $21.85 | $20.79 | $20.79 | $13.61 | 2,098,100 |
| 2022-04-12 | $21.36 | $21.86 | $20.92 | $21.55 | $14.11 | 2,624,480 |
| 2022-04-11 | $22.73 | $22.90 | $21.40 | $21.40 | $14.01 | 4,725,200 |
| 2022-04-08 | $23.66 | $25.80 | $23.11 | $23.60 | $15.45 | 7,486,060 |
| 2022-04-07 | $21.46 | $22.78 | $21.12 | $22.11 | $14.48 | 3,338,400 |
| 2022-04-06 | $20.79 | $21.38 | $20.62 | $21.36 | $13.99 | 1,375,000 |
| 2022-04-05 | $20.85 | $20.85 | $20.85 | $20.85 | $13.65 | 0 |
| 2022-04-04 | $20.85 | $20.85 | $20.85 | $20.85 | $13.65 | 0 |
| 2022-04-01 | $21.50 | $21.53 | $20.66 | $20.85 | $13.65 | 1,547,300 |
| 2022-03-31 | $20.80 | $21.99 | $20.54 | $21.50 | $14.08 | 2,084,700 |
| 2022-03-30 | $20.77 | $21.00 | $20.53 | $21.00 | $13.75 | 793,200 |
| 2022-03-29 | $21.11 | $21.37 | $20.52 | $20.60 | $13.49 | 814,000 |
| 2022-03-28 | $21.10 | $21.40 | $20.51 | $21.11 | $13.82 | 955,610 |
| 2022-03-25 | $21.28 | $21.57 | $20.99 | $21.41 | $14.02 | 1,004,000 |
| 2022-03-24 | $21.71 | $21.75 | $21.05 | $21.28 | $13.93 | 1,295,700 |
| 2022-03-23 | $21.48 | $22.29 | $21.41 | $21.81 | $14.28 | 2,011,770 |
| 2022-03-22 | $21.35 | $21.49 | $21.00 | $21.39 | $14.01 | 1,074,470 |
| 2022-03-21 | $21.26 | $21.51 | $21.03 | $21.31 | $13.95 | 1,182,860 |
| 2022-03-18 | $21.10 | $21.30 | $20.82 | $21.29 | $13.94 | 783,200 |
| 2022-03-17 | $20.79 | $21.48 | $20.79 | $21.10 | $13.82 | 1,358,300 |
| 2022-03-16 | $20.25 | $20.95 | $19.71 | $20.79 | $13.61 | 1,471,280 |
| 2022-03-15 | $21.40 | $21.40 | $20.05 | $20.05 | $13.13 | 1,223,890 |
| 2022-03-14 | $22.25 | $22.26 | $21.36 | $21.36 | $13.99 | 1,307,190 |
| 2022-03-11 | $22.42 | $22.56 | $21.56 | $22.39 | $14.66 | 1,337,910 |
| 2022-03-10 | $22.90 | $23.08 | $22.48 | $22.49 | $14.73 | 1,092,500 |
| 2022-03-09 | $23.02 | $23.12 | $21.01 | $22.60 | $14.80 | 2,135,850 |
| 2022-03-08 | $23.86 | $23.88 | $22.75 | $23.02 | $15.07 | 1,621,420 |
| 2022-03-07 | $23.18 | $24.66 | $23.18 | $23.61 | $15.46 | 2,228,850 |
| 2022-03-04 | $24.50 | $25.05 | $23.36 | $23.48 | $15.37 | 3,058,040 |
| 2022-03-03 | $25.38 | $26.00 | $24.81 | $24.99 | $16.36 | 3,829,170 |
| 2022-03-02 | $24.76 | $26.08 | $24.63 | $25.10 | $16.44 | 2,948,120 |
| 2022-03-01 | $25.05 | $25.28 | $24.59 | $24.80 | $16.24 | 1,327,500 |
| 2022-02-28 | $25.69 | $25.69 | $24.74 | $24.98 | $16.36 | 1,277,800 |
| 2022-02-25 | $25.18 | $25.54 | $25.05 | $25.35 | $16.60 | 1,220,610 |
| 2022-02-24 | $25.47 | $25.68 | $24.55 | $25.15 | $16.47 | 1,952,600 |
| 2022-02-23 | $25.18 | $25.55 | $25.06 | $25.48 | $16.68 | 1,352,800 |
| 2022-02-22 | $25.46 | $25.47 | $24.82 | $25.11 | $16.44 | 1,352,900 |
| 2022-02-21 | $25.25 | $25.64 | $25.03 | $25.59 | $16.76 | 1,397,310 |
| 2022-02-18 | $25.10 | $25.15 | $24.63 | $25.14 | $16.46 | 888,820 |
| 2022-02-17 | $24.99 | $25.34 | $24.80 | $24.95 | $16.34 | 1,377,200 |
| 2022-02-16 | $24.30 | $25.20 | $24.20 | $24.93 | $16.32 | 1,998,300 |
| 2022-02-15 | $24.99 | $24.99 | $24.02 | $24.20 | $15.85 | 1,347,200 |
| 2022-02-14 | $24.27 | $25.14 | $24.10 | $24.59 | $16.10 | 1,040,800 |
| 2022-02-11 | $24.99 | $25.08 | $24.12 | $24.35 | $15.94 | 1,331,100 |
| 2022-02-10 | $25.28 | $25.28 | $24.74 | $25.03 | $16.39 | 1,008,500 |
| 2022-02-09 | $24.62 | $25.45 | $24.40 | $25.22 | $16.51 | 1,735,400 |
| 2022-02-08 | $23.97 | $24.73 | $23.84 | $24.49 | $16.04 | 1,308,300 |
| 2022-02-07 | $24.00 | $24.27 | $23.60 | $23.99 | $15.71 | 1,444,900 |
| 2022-02-04 | $23.62 | $23.62 | $23.62 | $23.62 | $15.47 | 0 |
| 2022-02-03 | $23.62 | $23.62 | $23.62 | $23.62 | $15.47 | 0 |
| 2022-02-02 | $23.62 | $23.62 | $23.62 | $23.62 | $15.47 | 0 |
| 2022-02-01 | $23.62 | $23.62 | $23.62 | $23.62 | $15.47 | 0 |
| 2022-01-28 | $22.99 | $23.72 | $22.99 | $23.62 | $15.47 | 1,045,800 |
| 2022-01-27 | $23.98 | $23.98 | $22.65 | $22.99 | $15.05 | 1,131,300 |
| 2022-01-26 | $24.00 | $24.04 | $23.49 | $23.76 | $15.56 | 892,100 |
| 2022-01-25 | $24.17 | $24.45 | $23.50 | $23.75 | $15.55 | 987,480 |
| 2022-01-24 | $24.48 | $24.62 | $23.78 | $24.10 | $15.78 | 929,770 |
| 2022-01-21 | $25.15 | $25.23 | $24.20 | $24.40 | $15.98 | 1,474,630 |
| 2022-01-20 | $25.77 | $25.77 | $24.74 | $25.21 | $16.51 | 1,893,730 |
| 2022-01-19 | $25.76 | $26.03 | $25.38 | $25.72 | $16.84 | 1,567,500 |
| 2022-01-18 | $26.99 | $26.99 | $25.74 | $25.78 | $16.88 | 2,485,210 |
| 2022-01-17 | $26.02 | $27.07 | $25.97 | $26.90 | $17.61 | 2,443,400 |
| 2022-01-14 | $26.20 | $26.44 | $25.80 | $26.02 | $17.04 | 1,266,980 |
| 2022-01-13 | $26.57 | $26.80 | $26.11 | $26.26 | $17.20 | 1,344,260 |
| 2022-01-12 | $26.04 | $26.83 | $25.98 | $26.57 | $17.40 | 1,859,600 |
| 2022-01-11 | $26.43 | $26.71 | $25.91 | $26.04 | $17.05 | 1,459,580 |
| 2022-01-10 | $26.01 | $26.60 | $25.67 | $26.33 | $17.24 | 1,180,900 |
| 2022-01-07 | $26.95 | $27.18 | $26.02 | $26.02 | $17.04 | 1,822,090 |
| 2022-01-06 | $27.15 | $27.32 | $26.77 | $26.95 | $17.65 | 1,994,810 |
| 2022-01-05 | $26.58 | $27.26 | $25.61 | $27.23 | $17.83 | 3,811,520 |
| 2022-01-04 | $26.30 | $26.60 | $26.06 | $26.53 | $17.37 | 2,041,570 |
| 2022-01-03 | $26.27 | $26.27 | $26.27 | $26.27 | $17.20 | 0 |
| 2021-12-31 | $28.00 | $28.48 | $26.27 | $26.27 | $17.20 | 5,084,400 |
| 2021-12-30 | $27.32 | $27.82 | $27.00 | $27.76 | $18.18 | 2,802,890 |
| 2021-12-29 | $27.30 | $27.52 | $27.08 | $27.30 | $17.88 | 1,238,370 |
| 2021-12-28 | $27.59 | $27.88 | $27.04 | $27.30 | $17.88 | 1,683,080 |
| 2021-12-27 | $27.14 | $27.53 | $26.71 | $27.47 | $17.99 | 1,429,490 |
| 2021-12-24 | $27.98 | $28.15 | $27.05 | $27.13 | $17.76 | 2,032,800 |
| 2021-12-23 | $28.71 | $28.99 | $27.98 | $28.12 | $18.41 | 1,797,000 |
| 2021-12-22 | $28.46 | $29.26 | $28.30 | $28.76 | $18.83 | 1,889,600 |
| 2021-12-21 | $28.46 | $29.66 | $28.30 | $28.74 | $18.82 | 2,236,520 |
| 2021-12-20 | $28.33 | $28.77 | $27.98 | $28.45 | $18.63 | 2,489,810 |
| 2021-12-17 | $29.33 | $29.59 | $28.48 | $28.50 | $18.66 | 3,121,550 |
| 2021-12-16 | $30.97 | $30.97 | $29.38 | $29.57 | $19.36 | 3,006,500 |
| 2021-12-15 | $30.38 | $30.89 | $29.90 | $30.62 | $20.05 | 2,376,800 |
| 2021-12-14 | $30.92 | $31.23 | $30.27 | $30.47 | $19.95 | 3,174,010 |
| 2021-12-13 | $31.58 | $31.68 | $29.91 | $30.97 | $20.28 | 4,769,800 |
| 2021-12-10 | $28.60 | $32.85 | $28.49 | $31.23 | $20.45 | 8,349,100 |
| 2021-12-09 | $28.51 | $29.10 | $28.50 | $28.53 | $18.68 | 2,667,600 |
| 2021-12-08 | $28.70 | $29.30 | $28.69 | $28.78 | $18.85 | 2,689,500 |
| 2021-12-07 | $30.60 | $30.64 | $28.38 | $28.76 | $18.83 | 3,814,800 |
| 2021-12-06 | $31.50 | $31.50 | $29.85 | $30.09 | $19.70 | 3,673,130 |
| 2021-12-03 | $31.42 | $31.42 | $31.42 | $31.42 | $20.57 | 4,641,430 |
| 2021-12-02 | $32.51 | $32.51 | $32.51 | $32.51 | $21.29 | 6,429,960 |
| 2021-12-01 | $33.86 | $34.30 | $32.30 | $33.10 | $21.67 | 8,711,900 |
| 2021-11-30 | $36.91 | $37.88 | $33.80 | $34.85 | $22.82 | 12,437,900 |
| 2021-11-29 | $32.49 | $38.56 | $31.75 | $37.25 | $24.39 | 16,174,230 |
| 2021-11-26 | $29.40 | $33.00 | $29.10 | $32.13 | $21.04 | 9,736,260 |
| 2021-11-25 | $30.41 | $30.91 | $29.16 | $29.79 | $19.51 | 7,504,530 |
| 2021-11-24 | $28.33 | $31.48 | $27.13 | $30.59 | $20.03 | 12,201,830 |
| 2021-11-23 | $27.73 | $29.40 | $27.68 | $28.25 | $18.50 | 10,345,740 |
| 2021-11-22 | $27.70 | $28.37 | $27.08 | $27.50 | $18.01 | 8,039,520 |
| 2021-11-19 | $25.21 | $29.20 | $25.01 | $27.16 | $17.78 | 10,521,390 |
| 2021-11-18 | $25.71 | $25.96 | $24.90 | $24.97 | $16.35 | 7,892,140 |
| 2021-11-17 | $26.00 | $28.30 | $25.60 | $27.32 | $17.89 | 8,198,190 |
| 2021-11-16 | $26.90 | $27.54 | $25.54 | $25.80 | $16.89 | 5,500,490 |
| 2021-11-15 | $26.55 | $27.24 | $25.85 | $26.96 | $17.65 | 6,037,200 |
| 2021-11-12 | $25.48 | $26.47 | $25.38 | $26.18 | $17.14 | 5,789,410 |
| 2021-11-11 | $25.33 | $25.78 | $24.93 | $25.70 | $16.83 | 4,211,340 |
| 2021-11-10 | $25.30 | $26.00 | $25.00 | $25.48 | $16.68 | 3,373,810 |
| 2021-11-09 | $25.45 | $25.82 | $24.92 | $25.40 | $16.63 | 3,309,590 |
| 2021-11-08 | $25.11 | $26.66 | $24.99 | $25.40 | $16.63 | 3,914,320 |
| 2021-11-05 | $25.77 | $25.77 | $25.77 | $25.77 | $16.87 | 5,290,190 |
| 2021-11-04 | $24.86 | $26.15 | $24.70 | $25.77 | $16.87 | 5,983,290 |
| 2021-11-03 | $25.32 | $25.83 | $24.98 | $25.20 | $16.50 | 5,073,360 |
| 2021-11-02 | $25.67 | $26.55 | $25.04 | $25.53 | $16.72 | 9,573,660 |
| 2021-11-01 | $23.38 | $26.27 | $23.03 | $25.40 | $16.63 | 10,762,380 |
| 2021-10-29 | $24.99 | $24.99 | $23.03 | $23.61 | $15.46 | 9,639,440 |
| 2021-10-28 | $20.50 | $24.35 | $20.50 | $24.35 | $15.94 | 7,909,510 |
| 2021-10-27 | $21.14 | $21.29 | $20.18 | $20.29 | $13.29 | 1,838,960 |
| 2021-10-26 | $21.53 | $21.66 | $21.15 | $21.15 | $13.85 | 1,521,260 |
| 2021-10-25 | $21.01 | $21.69 | $20.71 | $21.53 | $14.10 | 1,541,000 |
| 2021-10-22 | $21.39 | $21.57 | $20.85 | $21.17 | $13.86 | 1,642,750 |
| 2021-10-21 | $22.26 | $22.40 | $21.11 | $21.36 | $13.99 | 2,723,750 |
| 2021-10-20 | $22.76 | $22.85 | $22.22 | $22.25 | $14.57 | 1,537,200 |
| 2021-10-19 | $22.57 | $23.19 | $22.57 | $22.87 | $14.98 | 1,468,900 |
| 2021-10-18 | $22.18 | $23.00 | $22.18 | $22.78 | $14.92 | 1,899,400 |
| 2021-10-15 | $22.70 | $22.84 | $22.14 | $22.18 | $14.52 | 1,997,900 |
| 2021-10-14 | $22.78 | $23.31 | $22.36 | $22.86 | $14.97 | 1,807,160 |
| 2021-10-13 | $23.00 | $23.19 | $22.25 | $22.98 | $15.05 | 1,935,400 |
| 2021-10-12 | $24.50 | $25.07 | $22.80 | $23.02 | $15.07 | 4,177,200 |
| 2021-10-11 | $25.38 | $25.39 | $24.44 | $24.67 | $16.15 | 2,040,530 |
| 2021-10-08 | $25.38 | $25.95 | $24.70 | $25.58 | $16.75 | 3,401,700 |
| 2021-10-07 | $25.15 | $25.15 | $25.15 | $25.15 | $16.47 | 0 |
| 2021-10-06 | $25.15 | $25.15 | $25.15 | $25.15 | $16.47 | 0 |
| 2021-09-30 | $25.02 | $25.48 | $24.46 | $25.15 | $16.47 | 3,372,100 |
| 2021-09-29 | $24.62 | $25.38 | $24.00 | $25.00 | $16.37 | 3,877,800 |
| 2021-09-28 | $24.68 | $25.25 | $24.00 | $24.76 | $16.21 | 3,336,500 |
| 2021-09-27 | $26.90 | $26.98 | $24.56 | $25.10 | $16.44 | 4,791,640 |
| 2021-09-24 | $27.57 | $28.52 | $26.00 | $26.71 | $17.49 | 6,298,760 |
| 2021-09-23 | $28.13 | $28.14 | $26.41 | $27.29 | $17.87 | 6,767,200 |
| 2021-09-22 | $27.40 | $28.25 | $27.05 | $27.69 | $18.13 | 8,634,290 |
| 2021-09-21 | $28.70 | $28.70 | $28.70 | $28.70 | $18.79 | 0 |
| 2021-09-20 | $28.70 | $28.70 | $28.70 | $28.70 | $18.79 | 0 |
| 2021-09-17 | $25.93 | $29.52 | $25.72 | $28.70 | $18.79 | 13,918,350 |
| 2021-09-16 | $26.95 | $26.95 | $25.50 | $25.50 | $16.70 | 7,459,210 |
| 2021-09-15 | $26.89 | $27.56 | $25.66 | $27.08 | $17.73 | 10,247,510 |
| 2021-09-14 | $28.11 | $29.53 | $26.74 | $26.75 | $17.52 | 16,674,610 |
| 2021-09-13 | $23.63 | $28.36 | $23.28 | $28.36 | $18.57 | 13,136,140 |
| 2021-09-10 | $24.06 | $24.65 | $23.62 | $23.63 | $15.47 | 3,226,770 |
| 2021-09-09 | $24.68 | $24.69 | $23.88 | $24.29 | $15.91 | 2,835,470 |
| 2021-09-08 | $25.00 | $25.40 | $24.35 | $24.81 | $16.25 | 4,232,400 |
| 2021-09-07 | $24.79 | $25.20 | $24.35 | $24.89 | $16.30 | 3,501,350 |
| 2021-09-06 | $23.60 | $24.99 | $22.90 | $24.98 | $16.36 | 5,113,300 |
| 2021-09-03 | $23.80 | $24.68 | $23.22 | $23.60 | $15.45 | 2,946,670 |
| 2021-09-02 | $23.11 | $23.92 | $22.79 | $23.90 | $15.65 | 2,005,550 |
| 2021-09-01 | $24.69 | $24.70 | $23.30 | $23.34 | $15.28 | 3,218,570 |
| 2021-08-31 | $23.81 | $24.65 | $23.22 | $24.50 | $16.04 | 3,028,800 |
| 2021-08-30 | $23.82 | $24.58 | $23.60 | $23.78 | $15.57 | 1,928,600 |
| 2021-08-27 | $24.41 | $24.75 | $23.60 | $23.86 | $15.62 | 2,634,100 |
| 2021-08-26 | $24.80 | $25.30 | $24.44 | $24.60 | $16.11 | 3,505,000 |
| 2021-08-25 | $24.25 | $25.35 | $23.80 | $25.20 | $16.50 | 6,407,100 |
| 2021-08-24 | $24.10 | $24.10 | $23.55 | $23.70 | $15.52 | 2,096,930 |
| 2021-08-23 | $22.42 | $24.15 | $22.42 | $24.00 | $15.72 | 3,504,800 |
| 2021-08-20 | $22.40 | $22.65 | $21.70 | $22.62 | $14.81 | 1,383,800 |
| 2021-08-19 | $22.90 | $22.90 | $22.23 | $22.55 | $14.77 | 1,363,420 |
| 2021-08-18 | $22.16 | $22.90 | $22.16 | $22.83 | $14.95 | 1,484,900 |
| 2021-08-17 | $23.02 | $23.70 | $22.22 | $22.38 | $14.65 | 1,999,120 |
| 2021-08-16 | $23.65 | $24.10 | $23.16 | $23.18 | $15.18 | 2,128,730 |
| 2021-08-13 | $23.72 | $24.09 | $23.46 | $23.65 | $15.49 | 2,395,400 |
| 2021-08-12 | $23.93 | $24.50 | $23.65 | $24.03 | $15.73 | 3,237,300 |
| 2021-08-11 | $24.42 | $25.46 | $23.98 | $24.00 | $15.72 | 4,631,100 |
| 2021-08-10 | $23.46 | $24.71 | $23.20 | $24.41 | $15.98 | 4,346,110 |
| 2021-08-09 | $23.91 | $24.15 | $23.00 | $23.53 | $15.41 | 3,669,920 |
| 2021-08-06 | $21.84 | $23.99 | $21.84 | $23.95 | $15.68 | 5,496,280 |
| 2021-08-05 | $22.52 | $22.58 | $21.72 | $22.10 | $14.47 | 2,663,800 |
| 2021-08-04 | $22.46 | $22.95 | $22.31 | $22.73 | $14.88 | 2,916,600 |
| 2021-08-03 | $22.85 | $23.25 | $22.30 | $22.42 | $14.68 | 4,698,100 |
| 2021-08-02 | $26.10 | $26.71 | $23.34 | $23.67 | $15.50 | 7,480,220 |
| 2021-07-30 | $23.36 | $24.62 | $23.22 | $24.60 | $16.11 | 7,414,200 |
| 2021-07-29 | $22.52 | $24.78 | $21.99 | $23.93 | $15.67 | 6,951,000 |
| 2021-07-28 | $21.25 | $22.30 | $20.39 | $22.29 | $14.60 | 3,113,000 |
| 2021-07-27 | $21.32 | $22.27 | $21.10 | $21.60 | $14.14 | 3,099,900 |
| 2021-07-26 | $21.48 | $21.67 | $20.74 | $21.32 | $13.96 | 2,160,400 |
| 2021-07-23 | $21.31 | $21.67 | $21.02 | $21.50 | $14.08 | 2,713,200 |
| 2021-07-22 | $20.35 | $21.56 | $20.11 | $21.09 | $13.81 | 2,152,320 |
| 2021-07-21 | $20.32 | $20.50 | $20.29 | $20.34 | $13.32 | 747,800 |
| 2021-07-20 | $20.56 | $20.82 | $20.20 | $20.29 | $13.29 | 1,065,300 |
| 2021-07-19 | $20.37 | $20.98 | $19.99 | $20.81 | $13.63 | 1,373,420 |
| 2021-07-16 | $20.20 | $20.60 | $20.02 | $20.46 | $13.40 | 1,035,420 |
| 2021-07-15 | $20.38 | $20.42 | $19.86 | $20.01 | $13.10 | 1,035,500 |
| 2021-07-14 | $20.80 | $20.80 | $20.18 | $20.31 | $13.30 | 1,140,500 |
| 2021-07-13 | $21.30 | $21.30 | $20.68 | $20.80 | $13.62 | 1,441,050 |
| 2021-07-12 | $21.15 | $21.32 | $20.91 | $21.22 | $13.89 | 1,283,400 |
| 2021-07-09 | $20.86 | $21.18 | $20.50 | $21.10 | $13.82 | 1,211,540 |
| 2021-07-08 | $20.78 | $21.25 | $20.71 | $20.90 | $13.69 | 1,136,200 |
| 2021-07-07 | $20.52 | $21.06 | $20.41 | $20.97 | $13.73 | 1,151,580 |
| 2021-07-06 | $20.48 | $20.57 | $20.21 | $20.52 | $13.44 | 787,400 |
| 2021-07-05 | $20.06 | $20.60 | $20.06 | $20.48 | $13.41 | 807,600 |
| 2021-07-02 | $20.25 | $20.54 | $20.02 | $20.22 | $13.24 | 1,568,020 |
| 2021-07-01 | $22.10 | $22.12 | $20.89 | $20.90 | $13.69 | 2,023,200 |
| 2021-06-30 | $21.98 | $22.25 | $21.59 | $22.10 | $14.47 | 1,327,930 |
| 2021-06-29 | $22.41 | $22.41 | $21.51 | $21.89 | $14.33 | 2,111,320 |
| 2021-06-28 | $22.01 | $22.65 | $22.01 | $22.40 | $14.67 | 2,608,540 |
| 2021-06-25 | $24.96 | $25.00 | $23.02 | $23.09 | $15.12 | 5,435,670 |
| 2021-06-24 | $22.75 | $23.99 | $22.31 | $23.99 | $15.71 | 5,747,440 |
| 2021-06-23 | $22.07 | $22.76 | $21.98 | $22.65 | $14.83 | 1,892,900 |
| 2021-06-22 | $22.43 | $22.68 | $22.07 | $22.29 | $14.60 | 1,330,900 |
| 2021-06-21 | $21.82 | $22.80 | $21.63 | $22.39 | $14.66 | 2,382,080 |
| 2021-06-18 | $20.97 | $21.93 | $20.61 | $21.85 | $14.31 | 2,038,820 |
| 2021-06-17 | $20.87 | $21.14 | $20.35 | $21.07 | $13.80 | 1,222,470 |
| 2021-06-16 | $20.76 | $21.37 | $20.68 | $20.87 | $13.67 | 1,013,540 |
| 2021-06-15 | $21.36 | $21.40 | $20.60 | $20.75 | $13.59 | 1,118,440 |
| 2021-06-14 | $21.40 | $21.40 | $21.40 | $21.40 | $14.01 | 0 |
| 2021-06-11 | $22.00 | $22.00 | $21.40 | $21.40 | $14.01 | 1,156,400 |
| 2021-06-10 | $21.28 | $22.16 | $21.20 | $21.89 | $14.33 | 1,829,180 |
| 2021-06-09 | $21.20 | $21.37 | $21.09 | $21.29 | $13.94 | 766,600 |
| 2021-06-08 | $21.17 | $21.36 | $21.00 | $21.25 | $13.91 | 706,730 |
| 2021-06-07 | $21.46 | $21.64 | $21.05 | $21.16 | $13.86 | 878,800 |
| 2021-06-04 | $21.36 | $21.78 | $21.17 | $21.42 | $14.03 | 789,900 |
| 2021-06-03 | $21.38 | $21.80 | $21.31 | $21.38 | $14.00 | 1,003,900 |
| 2021-06-02 | $21.83 | $21.83 | $21.32 | $21.54 | $14.10 | 1,139,500 |
| 2021-06-01 | $21.16 | $21.77 | $21.13 | $21.66 | $14.18 | 1,323,100 |
| 2021-05-31 | $21.31 | $21.56 | $21.16 | $21.54 | $13.91 | 807,100 |
| 2021-05-28 | $21.50 | $21.86 | $21.30 | $21.35 | $13.78 | 1,069,750 |
| 2021-05-27 | $21.41 | $21.78 | $21.28 | $21.50 | $13.88 | 1,282,870 |
| 2021-05-26 | $20.81 | $21.45 | $20.81 | $21.34 | $13.78 | 1,551,540 |
| 2021-05-25 | $20.67 | $20.94 | $20.49 | $20.80 | $13.43 | 856,000 |
| 2021-05-24 | $20.40 | $20.99 | $20.23 | $20.77 | $13.41 | 1,095,000 |
| 2021-05-21 | $20.67 | $20.69 | $20.31 | $20.40 | $13.17 | 979,530 |
| 2021-05-20 | $21.10 | $21.42 | $20.63 | $20.78 | $13.41 | 1,393,130 |
| 2021-05-19 | $20.44 | $20.99 | $20.20 | $20.90 | $13.49 | 1,232,800 |
| 2021-05-18 | $20.30 | $20.56 | $20.05 | $20.44 | $13.20 | 663,200 |
| 2021-05-17 | $20.49 | $20.83 | $20.20 | $20.26 | $13.08 | 1,007,300 |
| 2021-05-14 | $20.70 | $20.85 | $20.45 | $20.72 | $13.38 | 908,550 |
| 2021-05-13 | $20.04 | $20.83 | $20.03 | $20.48 | $13.22 | 1,249,200 |
| 2021-05-12 | $20.59 | $20.68 | $19.78 | $20.20 | $13.04 | 1,570,590 |
| 2021-05-11 | $21.10 | $21.12 | $20.24 | $20.55 | $13.27 | 1,030,060 |
| 2021-05-10 | $21.20 | $21.21 | $20.75 | $21.15 | $13.65 | 696,670 |
| 2021-05-07 | $21.20 | $21.32 | $21.03 | $21.18 | $13.67 | 649,470 |
| 2021-05-06 | $20.82 | $21.36 | $20.82 | $21.12 | $13.63 | 760,930 |
| 2021-05-05 | $20.61 | $20.61 | $20.61 | $20.61 | $13.31 | 0 |
| 2021-05-04 | $20.61 | $20.61 | $20.61 | $20.61 | $13.31 | 0 |
| 2021-04-30 | $21.49 | $21.49 | $20.61 | $20.61 | $13.31 | 1,077,600 |
| 2021-04-29 | $21.16 | $21.48 | $21.01 | $21.47 | $13.86 | 933,400 |
| 2021-04-28 | $21.15 | $21.25 | $20.84 | $21.03 | $13.58 | 805,470 |
| 2021-04-27 | $21.90 | $22.12 | $21.06 | $21.15 | $13.65 | 1,442,980 |
| 2021-04-26 | $22.31 | $22.45 | $21.88 | $21.91 | $14.14 | 1,480,220 |
| 2021-04-23 | $22.99 | $23.14 | $22.14 | $22.15 | $14.30 | 1,848,060 |
| 2021-04-22 | $23.40 | $23.73 | $23.07 | $23.20 | $14.98 | 1,103,900 |
| 2021-04-21 | $22.60 | $23.70 | $22.59 | $23.62 | $15.25 | 1,436,300 |
| 2021-04-20 | $24.08 | $24.47 | $23.26 | $23.69 | $15.29 | 1,730,800 |
| 2021-04-19 | $23.66 | $24.33 | $23.60 | $24.33 | $15.71 | 1,202,700 |
| 2021-04-16 | $23.29 | $23.87 | $23.10 | $23.73 | $15.32 | 986,000 |
| 2021-04-15 | $23.47 | $23.67 | $23.05 | $23.20 | $14.98 | 785,600 |
| 2021-04-14 | $23.34 | $23.70 | $23.13 | $23.46 | $15.14 | 632,300 |
| 2021-04-13 | $23.58 | $23.92 | $23.11 | $23.15 | $14.94 | 1,025,400 |
| 2021-04-12 | $24.96 | $24.96 | $23.68 | $23.72 | $15.31 | 1,350,600 |
| 2021-04-09 | $24.85 | $24.95 | $24.20 | $24.82 | $16.02 | 1,452,290 |
| 2021-04-08 | $25.20 | $25.63 | $24.90 | $25.02 | $16.15 | 1,633,470 |
| 2021-04-07 | $25.00 | $25.32 | $24.36 | $25.29 | $16.33 | 1,468,000 |
| 2021-04-06 | $24.52 | $24.91 | $24.48 | $24.84 | $16.04 | 1,044,900 |
| 2021-04-05 | $24.52 | $24.52 | $24.52 | $24.52 | $15.83 | 0 |
| 2021-04-02 | $24.11 | $24.65 | $23.54 | $24.52 | $15.83 | 1,156,000 |
| 2021-04-01 | $24.62 | $24.64 | $24.06 | $24.11 | $15.56 | 1,039,810 |
| 2021-03-31 | $24.30 | $24.89 | $24.12 | $24.64 | $15.91 | 779,100 |
| 2021-03-30 | $25.09 | $25.14 | $24.39 | $24.48 | $15.80 | 1,076,570 |
| 2021-03-29 | $25.21 | $25.36 | $24.78 | $24.96 | $16.11 | 1,072,620 |
| 2021-03-26 | $25.35 | $25.44 | $25.00 | $25.33 | $16.35 | 992,370 |
| 2021-03-25 | $25.69 | $25.73 | $25.01 | $25.22 | $16.28 | 1,052,500 |
| 2021-03-24 | $25.60 | $26.10 | $25.20 | $25.35 | $16.37 | 1,300,200 |
| 2021-03-23 | $26.90 | $27.39 | $25.85 | $26.10 | $16.85 | 2,493,300 |
| 2021-03-22 | $26.37 | $27.88 | $26.37 | $27.41 | $17.69 | 3,468,050 |
| 2021-03-19 | $24.97 | $26.80 | $24.61 | $26.36 | $17.02 | 3,070,910 |
| 2021-03-18 | $25.89 | $26.61 | $25.50 | $25.50 | $16.46 | 2,196,470 |
| 2021-03-17 | $24.71 | $25.68 | $24.51 | $25.52 | $16.47 | 1,761,930 |
| 2021-03-16 | $24.61 | $24.93 | $24.38 | $24.70 | $15.95 | 845,780 |
| 2021-03-15 | $24.69 | $25.00 | $24.02 | $24.39 | $15.75 | 1,665,890 |
| 2021-03-12 | $26.11 | $26.87 | $25.02 | $25.11 | $16.21 | 2,062,190 |
| 2021-03-11 | $27.00 | $27.79 | $26.01 | $26.12 | $16.86 | 3,053,210 |
| 2021-03-10 | $24.66 | $25.58 | $24.65 | $25.51 | $16.47 | 1,835,400 |
| 2021-03-09 | $25.40 | $25.50 | $24.04 | $24.55 | $15.85 | 1,399,300 |
| 2021-03-08 | $26.39 | $26.72 | $25.21 | $25.30 | $16.33 | 1,756,900 |
| 2021-03-05 | $25.30 | $26.26 | $25.16 | $26.17 | $16.89 | 1,845,800 |
| 2021-03-04 | $26.96 | $27.13 | $25.45 | $25.69 | $16.58 | 2,671,010 |
| 2021-03-03 | $27.38 | $27.69 | $26.60 | $26.96 | $17.40 | 2,177,280 |
| 2021-03-02 | $28.40 | $28.63 | $27.25 | $27.44 | $17.71 | 2,169,600 |
| 2021-03-01 | $27.91 | $28.89 | $27.80 | $28.38 | $18.32 | 2,059,000 |
| 2021-02-26 | $27.51 | $28.59 | $27.00 | $27.70 | $17.88 | 1,985,580 |
| 2021-02-25 | $28.73 | $29.48 | $28.20 | $28.36 | $18.31 | 2,270,530 |
| 2021-02-24 | $29.60 | $29.73 | $28.14 | $28.76 | $18.57 | 3,090,500 |
| 2021-02-23 | $30.02 | $30.70 | $29.00 | $29.45 | $19.01 | 3,783,210 |
| 2021-02-22 | $29.65 | $31.50 | $29.65 | $30.28 | $19.55 | 5,654,610 |
| 2021-02-19 | $29.11 | $29.99 | $28.01 | $29.84 | $19.26 | 4,374,750 |
| 2021-02-18 | $29.00 | $30.89 | $28.63 | $28.68 | $18.51 | 4,729,070 |
| 2021-02-17 | $28.75 | $28.75 | $28.75 | $28.75 | $18.56 | 0 |
| 2021-02-16 | $28.75 | $28.75 | $28.75 | $28.75 | $18.56 | 0 |
| 2021-02-15 | $28.75 | $28.75 | $28.75 | $28.75 | $18.56 | 0 |
| 2021-02-12 | $28.75 | $28.75 | $28.75 | $28.75 | $18.56 | 0 |
| 2021-02-11 | $28.75 | $28.75 | $28.75 | $28.75 | $18.56 | 0 |
| 2021-02-10 | $27.35 | $28.95 | $27.07 | $28.75 | $18.56 | 4,233,540 |
| 2021-02-09 | $27.20 | $28.00 | $26.58 | $27.20 | $17.56 | 2,986,740 |
| 2021-02-08 | $27.30 | $28.42 | $26.31 | $27.63 | $17.84 | 3,097,910 |
| 2021-02-05 | $29.43 | $29.68 | $27.30 | $27.50 | $17.75 | 4,586,580 |
| 2021-02-04 | $27.86 | $30.17 | $26.82 | $29.21 | $18.86 | 6,493,850 |
| 2021-02-03 | $28.42 | $29.06 | $27.71 | $28.07 | $18.12 | 5,528,880 |
| 2021-02-02 | $26.53 | $31.00 | $26.53 | $29.48 | $19.03 | 7,849,040 |
| 2021-02-01 | $27.15 | $27.26 | $25.92 | $26.93 | $17.39 | 4,392,410 |
| 2021-01-29 | $29.84 | $30.11 | $27.04 | $27.30 | $17.62 | 6,865,800 |
| 2021-01-28 | $25.39 | $29.28 | $24.50 | $29.28 | $18.90 | 5,358,430 |
| 2021-01-27 | $24.98 | $24.98 | $24.10 | $24.40 | $15.75 | 1,154,800 |
| 2021-01-26 | $24.85 | $26.28 | $24.00 | $24.56 | $15.86 | 1,953,900 |
| 2021-01-25 | $25.61 | $25.61 | $24.40 | $24.40 | $15.75 | 1,783,980 |
| 2021-01-22 | $26.01 | $26.15 | $25.30 | $25.61 | $16.53 | 1,284,700 |
| 2021-01-21 | $26.39 | $26.60 | $25.70 | $25.86 | $16.69 | 1,631,900 |
| 2021-01-20 | $25.96 | $27.04 | $25.87 | $26.39 | $17.04 | 2,195,370 |
| 2021-01-19 | $25.81 | $26.48 | $25.66 | $26.08 | $16.84 | 1,831,600 |
| 2021-01-18 | $25.20 | $26.43 | $24.90 | $26.07 | $16.83 | 2,631,780 |
| 2021-01-15 | $23.51 | $25.42 | $23.51 | $25.00 | $16.14 | 2,898,900 |
| 2021-01-14 | $23.30 | $24.06 | $22.78 | $23.99 | $15.49 | 2,347,400 |
| 2021-01-13 | $24.85 | $25.00 | $22.86 | $23.06 | $14.89 | 2,667,590 |
| 2021-01-12 | $24.85 | $25.58 | $24.20 | $24.74 | $15.97 | 1,807,080 |
| 2021-01-11 | $26.17 | $26.50 | $24.24 | $24.85 | $16.04 | 2,693,420 |
| 2021-01-08 | $26.84 | $26.90 | $25.47 | $26.16 | $16.89 | 1,880,300 |
| 2021-01-07 | $28.46 | $28.46 | $26.00 | $26.51 | $17.11 | 2,770,260 |
| 2021-01-06 | $29.39 | $29.53 | $28.25 | $28.38 | $18.32 | 1,680,200 |
| 2021-01-05 | $29.99 | $30.06 | $29.00 | $29.30 | $18.92 | 1,971,780 |
| 2021-01-04 | $29.65 | $30.43 | $29.14 | $30.10 | $19.43 | 1,977,300 |
| 2021-01-01 | $29.37 | $29.37 | $29.37 | $29.37 | $18.96 | 0 |
| 2020-12-31 | $28.31 | $29.80 | $28.31 | $29.37 | $18.96 | 2,124,780 |
| 2020-12-30 | $28.51 | $29.01 | $28.35 | $28.44 | $18.36 | 1,734,700 |
| 2020-12-29 | $29.45 | $29.63 | $28.22 | $28.87 | $18.64 | 1,797,700 |
| 2020-12-28 | $30.18 | $30.18 | $28.71 | $29.05 | $18.75 | 2,115,700 |
| 2020-12-25 | $29.37 | $30.38 | $29.25 | $30.05 | $19.40 | 1,972,700 |
| 2020-12-24 | $30.91 | $31.18 | $29.25 | $29.37 | $18.96 | 2,832,080 |
| 2020-12-23 | $31.00 | $31.50 | $30.03 | $30.91 | $19.95 | 1,909,870 |
| 2020-12-22 | $31.98 | $31.98 | $30.50 | $30.63 | $19.77 | 2,319,070 |
| 2020-12-21 | $31.88 | $32.60 | $31.82 | $32.00 | $20.66 | 1,763,900 |
| 2020-12-18 | $32.47 | $32.85 | $31.82 | $32.19 | $20.78 | 1,823,000 |
| 2020-12-17 | $31.51 | $33.09 | $30.30 | $32.62 | $21.06 | 3,352,000 |
| 2020-12-16 | $33.21 | $33.48 | $31.23 | $31.23 | $20.16 | 2,943,000 |
| 2020-12-15 | $33.25 | $34.28 | $32.92 | $33.55 | $21.66 | 2,033,000 |
| 2020-12-14 | $33.00 | $33.38 | $32.31 | $33.20 | $21.43 | 1,962,900 |
| 2020-12-11 | $33.70 | $34.16 | $31.88 | $33.13 | $21.39 | 3,478,030 |
| 2020-12-10 | $36.59 | $36.85 | $33.07 | $33.80 | $21.82 | 4,700,140 |
| 2020-12-09 | $39.01 | $39.20 | $36.69 | $36.86 | $23.80 | 4,631,900 |
| 2020-12-08 | $37.15 | $40.00 | $37.14 | $38.99 | $25.17 | 7,031,800 |
| 2020-12-07 | $35.48 | $36.24 | $35.05 | $36.15 | $23.34 | 2,056,670 |
| 2020-12-04 | $36.10 | $36.30 | $35.32 | $35.41 | $22.86 | 1,888,510 |
| 2020-12-03 | $36.16 | $36.81 | $35.18 | $36.30 | $23.43 | 2,463,420 |
| 2020-12-02 | $36.77 | $36.98 | $36.12 | $36.44 | $23.52 | 2,360,200 |
| 2020-12-01 | $35.52 | $37.03 | $35.06 | $37.03 | $23.91 | 3,127,270 |
| 2020-11-30 | $35.39 | $35.98 | $34.68 | $35.52 | $22.93 | 2,159,900 |
| 2020-11-27 | $36.55 | $37.24 | $35.25 | $35.38 | $22.84 | 2,829,670 |
| 2020-11-26 | $36.30 | $36.90 | $35.12 | $36.88 | $23.81 | 3,433,150 |
| 2020-11-25 | $38.53 | $38.60 | $36.35 | $36.44 | $23.52 | 4,775,210 |
| 2020-11-24 | $39.94 | $40.50 | $38.20 | $38.73 | $25.00 | 4,416,210 |
| 2020-11-23 | $40.56 | $40.73 | $39.28 | $40.04 | $25.85 | 5,344,030 |
| 2020-11-20 | $40.00 | $41.45 | $39.30 | $41.27 | $26.64 | 5,993,770 |
| 2020-11-19 | $41.76 | $42.00 | $39.36 | $40.30 | $26.02 | 7,005,840 |
| 2020-11-18 | $40.57 | $43.36 | $40.13 | $42.61 | $27.51 | 9,964,390 |
| 2020-11-17 | $39.48 | $42.43 | $39.30 | $41.68 | $26.91 | 10,395,620 |
| 2020-11-16 | $38.59 | $39.35 | $37.26 | $39.35 | $25.40 | 5,302,600 |
| 2020-11-13 | $38.80 | $40.44 | $38.03 | $39.50 | $25.50 | 6,213,700 |
| 2020-11-12 | $37.79 | $39.21 | $36.90 | $39.21 | $25.31 | 5,643,480 |
| 2020-11-11 | $38.22 | $38.83 | $37.23 | $37.29 | $24.07 | 4,901,280 |
| 2020-11-10 | $41.47 | $41.66 | $38.43 | $38.76 | $25.02 | 7,728,300 |
| 2020-11-09 | $40.00 | $41.94 | $39.79 | $40.65 | $26.24 | 9,426,710 |
| 2020-11-06 | $42.80 | $43.50 | $40.29 | $40.62 | $26.22 | 13,356,360 |
| 2020-11-05 | $43.00 | $50.00 | $41.82 | $45.15 | $29.15 | 19,974,090 |
| 2020-11-04 | $36.50 | $42.88 | $35.51 | $42.88 | $27.68 | 10,277,350 |
| 2020-11-03 | $35.25 | $36.55 | $34.58 | $35.73 | $23.07 | 4,998,020 |
| 2020-11-02 | $33.00 | $35.29 | $32.55 | $34.55 | $22.30 | 4,736,460 |
| 2020-10-30 | $35.30 | $36.38 | $32.96 | $33.00 | $21.30 | 5,540,070 |
| 2020-10-29 | $35.79 | $36.33 | $34.82 | $35.06 | $22.63 | 5,111,240 |
| 2020-10-28 | $37.71 | $38.49 | $34.32 | $37.05 | $23.92 | 8,105,530 |
| 2020-10-27 | $35.20 | $38.37 | $35.00 | $37.71 | $24.34 | 8,277,000 |
| 2020-10-26 | $35.57 | $37.07 | $34.69 | $35.46 | $22.89 | 6,885,830 |
| 2020-10-23 | $38.26 | $40.00 | $36.68 | $36.74 | $23.72 | 11,417,790 |
| 2020-10-22 | $33.82 | $39.86 | $33.82 | $37.65 | $24.31 | 10,574,920 |
| 2020-10-21 | $36.02 | $36.99 | $35.00 | $35.50 | $22.92 | 5,964,750 |
| 2020-10-20 | $33.66 | $37.50 | $33.00 | $36.02 | $23.25 | 9,533,170 |
| 2020-10-19 | $33.79 | $35.13 | $33.50 | $34.07 | $21.99 | 5,425,200 |
| 2020-10-16 | $33.49 | $34.48 | $33.19 | $33.91 | $21.89 | 5,438,840 |
| 2020-10-15 | $35.06 | $35.60 | $33.36 | $33.73 | $21.77 | 6,668,850 |
| 2020-10-14 | $35.30 | $35.69 | $34.58 | $35.20 | $22.72 | 6,648,400 |
| 2020-10-13 | $35.12 | $36.30 | $34.33 | $35.46 | $22.89 | 10,656,390 |
| 2020-10-12 | $34.01 | $38.00 | $33.00 | $36.43 | $23.52 | 12,777,360 |
| 2020-10-09 | $29.03 | $33.33 | $29.03 | $33.00 | $21.30 | 9,407,820 |
| 2020-10-08 | $28.61 | $28.61 | $28.61 | $28.61 | $18.47 | 0 |
| 2020-10-07 | $28.61 | $28.61 | $28.61 | $28.61 | $18.47 | 0 |
| 2020-10-06 | $28.61 | $28.61 | $28.61 | $28.61 | $18.47 | 0 |
| 2020-10-05 | $28.61 | $28.61 | $28.61 | $28.61 | $18.47 | 0 |
| 2020-10-02 | $28.61 | $28.61 | $28.61 | $28.61 | $18.47 | 0 |
| 2020-10-01 | $28.61 | $28.61 | $28.61 | $28.61 | $18.47 | 0 |
| 2020-09-30 | $28.73 | $29.78 | $28.00 | $28.61 | $18.47 | 5,460,170 |
| 2020-09-29 | $30.68 | $33.10 | $29.31 | $29.66 | $19.15 | 6,797,990 |
| 2020-09-28 | $31.58 | $33.34 | $30.70 | $30.80 | $19.88 | 6,325,870 |
| 2020-09-25 | $29.57 | $35.35 | $29.57 | $31.42 | $20.28 | 6,859,570 |
| 2020-09-24 | $31.98 | $32.49 | $28.21 | $29.50 | $19.04 | 4,702,730 |
| 2020-09-23 | $30.97 | $32.50 | $30.76 | $32.33 | $20.87 | 4,069,430 |
| 2020-09-22 | $30.88 | $31.79 | $30.40 | $30.73 | $19.84 | 1,872,770 |
| 2020-09-21 | $31.40 | $31.82 | $30.87 | $31.30 | $20.21 | 2,319,690 |
| 2020-09-18 | $30.92 | $32.20 | $30.70 | $31.49 | $20.33 | 3,560,940 |
| 2020-09-17 | $30.70 | $31.90 | $30.20 | $30.91 | $19.95 | 3,654,300 |
| 2020-09-16 | $30.40 | $30.99 | $29.94 | $30.70 | $19.82 | 3,155,800 |
| 2020-09-15 | $29.36 | $31.57 | $28.80 | $30.34 | $19.59 | 5,001,010 |
| 2020-09-14 | $27.41 | $29.56 | $27.41 | $29.20 | $18.85 | 4,019,030 |
| 2020-09-11 | $26.53 | $27.66 | $25.66 | $27.39 | $17.68 | 2,959,990 |
| 2020-09-10 | $32.18 | $32.37 | $27.00 | $27.50 | $17.75 | 6,619,850 |
| 2020-09-09 | $31.38 | $33.78 | $30.70 | $32.11 | $20.73 | 8,580,870 |
| 2020-09-08 | $30.46 | $31.99 | $30.00 | $31.75 | $20.50 | 5,401,580 |
| 2020-09-07 | $30.00 | $31.40 | $29.97 | $30.56 | $19.73 | 3,338,530 |
| 2020-09-04 | $29.00 | $30.39 | $28.99 | $29.91 | $19.31 | 2,175,310 |
| 2020-09-03 | $30.87 | $31.00 | $29.90 | $29.93 | $19.32 | 3,258,580 |
| 2020-09-02 | $31.20 | $31.85 | $30.86 | $31.26 | $20.18 | 3,959,220 |
| 2020-09-01 | $29.80 | $31.98 | $29.57 | $31.56 | $20.37 | 5,111,590 |
| 2020-08-31 | $30.67 | $31.41 | $30.08 | $30.11 | $19.44 | 4,003,510 |
| 2020-08-28 | $30.20 | $31.18 | $29.82 | $31.11 | $20.08 | 5,108,400 |
| 2020-08-27 | $28.88 | $30.40 | $28.36 | $30.33 | $19.58 | 3,401,070 |
| 2020-08-26 | $29.28 | $30.50 | $29.11 | $29.40 | $18.98 | 3,349,240 |
| 2020-08-25 | $28.25 | $30.00 | $28.25 | $29.61 | $19.12 | 3,031,540 |
| 2020-08-24 | $28.50 | $28.79 | $27.31 | $28.45 | $18.37 | 1,621,770 |
| 2020-08-21 | $28.61 | $28.98 | $28.36 | $28.39 | $18.33 | 1,130,850 |
| 2020-08-20 | $28.28 | $28.85 | $27.80 | $28.49 | $18.39 | 1,188,070 |
| 2020-08-19 | $30.10 | $30.10 | $28.40 | $28.45 | $18.37 | 2,287,680 |
| 2020-08-18 | $29.63 | $30.20 | $29.38 | $29.90 | $19.30 | 1,760,880 |
| 2020-08-17 | $29.07 | $29.65 | $28.90 | $29.56 | $19.08 | 1,396,110 |
| 2020-08-14 | $28.81 | $29.09 | $28.32 | $29.03 | $18.74 | 1,283,900 |
| 2020-08-13 | $29.01 | $29.20 | $28.50 | $28.78 | $18.58 | 1,225,290 |
| 2020-08-12 | $28.40 | $29.00 | $27.51 | $28.99 | $18.71 | 2,019,970 |
| 2020-08-11 | $29.74 | $30.07 | $28.50 | $28.59 | $18.46 | 2,003,760 |
| 2020-08-10 | $29.56 | $30.20 | $29.38 | $29.81 | $19.24 | 1,656,460 |
| 2020-08-07 | $31.15 | $31.25 | $29.48 | $29.76 | $19.21 | 2,998,310 |
| 2020-08-06 | $31.80 | $32.15 | $30.83 | $31.19 | $20.14 | 3,506,580 |
| 2020-08-05 | $31.00 | $32.58 | $30.76 | $32.17 | $20.77 | 5,042,170 |
| 2020-08-04 | $30.28 | $31.50 | $29.67 | $31.47 | $20.32 | 4,720,300 |
| 2020-08-03 | $29.20 | $30.37 | $29.20 | $30.35 | $19.59 | 2,627,490 |
| 2020-07-31 | $28.71 | $29.35 | $28.51 | $29.08 | $18.77 | 1,730,500 |
| 2020-07-30 | $29.13 | $29.66 | $28.73 | $28.86 | $18.63 | 1,981,850 |
| 2020-07-29 | $28.84 | $29.27 | $28.41 | $29.25 | $18.88 | 2,197,300 |
| 2020-07-28 | $27.77 | $29.06 | $27.77 | $29.03 | $18.74 | 2,844,370 |
| 2020-07-27 | $28.36 | $28.72 | $27.27 | $27.66 | $17.86 | 2,380,480 |
| 2020-07-24 | $29.80 | $30.42 | $28.00 | $28.46 | $18.37 | 2,998,380 |
| 2020-07-23 | $30.30 | $30.67 | $29.07 | $30.22 | $19.51 | 3,269,500 |
| 2020-07-22 | $30.79 | $31.48 | $30.50 | $30.80 | $19.88 | 2,966,200 |
| 2020-07-21 | $31.18 | $31.18 | $30.29 | $31.05 | $20.04 | 2,683,080 |
| 2020-07-20 | $30.16 | $31.02 | $30.16 | $30.98 | $20.00 | 2,711,590 |
| 2020-07-17 | $29.73 | $30.59 | $29.27 | $29.99 | $19.36 | 3,014,330 |
| 2020-07-16 | $32.01 | $32.80 | $29.80 | $29.96 | $19.34 | 5,151,600 |
| 2020-07-15 | $31.98 | $33.58 | $31.98 | $32.85 | $21.21 | 7,037,750 |
| 2020-07-14 | $33.36 | $34.34 | $31.41 | $32.20 | $20.79 | 8,690,990 |
| 2020-07-13 | $36.68 | $38.36 | $34.51 | $34.60 | $22.34 | 14,743,710 |
| 2020-07-10 | $32.85 | $34.87 | $32.10 | $34.87 | $22.51 | 5,862,620 |
| 2020-07-09 | $30.26 | $32.13 | $30.22 | $31.70 | $20.46 | 8,078,320 |
| 2020-07-08 | $30.03 | $30.68 | $29.80 | $30.46 | $19.66 | 5,925,270 |
| 2020-07-07 | $29.87 | $30.95 | $29.42 | $30.42 | $19.48 | 6,804,890 |
| 2020-07-06 | $28.87 | $29.88 | $28.63 | $29.86 | $19.12 | 5,685,620 |
| 2020-07-03 | $29.02 | $29.38 | $28.61 | $28.87 | $18.49 | 3,866,320 |
| 2020-07-02 | $27.98 | $29.00 | $27.90 | $29.00 | $18.57 | 3,866,150 |
| 2020-07-01 | $29.00 | $29.29 | $27.83 | $28.23 | $18.08 | 4,345,480 |
| 2020-06-30 | $28.30 | $29.18 | $28.13 | $29.10 | $18.63 | 4,887,060 |
| 2020-06-29 | $27.83 | $28.39 | $27.31 | $28.20 | $18.06 | 3,642,550 |
| 2020-06-26 | $27.83 | $27.83 | $27.83 | $27.83 | $17.82 | 0 |
| 2020-06-25 | $27.83 | $27.83 | $27.83 | $27.83 | $17.82 | 0 |
| 2020-06-24 | $27.69 | $28.43 | $27.29 | $27.83 | $17.82 | 4,342,110 |
| 2020-06-23 | $28.89 | $28.89 | $27.71 | $27.77 | $17.78 | 5,407,830 |
| 2020-06-22 | $28.96 | $29.68 | $28.92 | $29.05 | $18.60 | 3,427,910 |
| 2020-06-19 | $28.90 | $29.48 | $28.81 | $28.96 | $18.54 | 3,591,100 |
| 2020-06-18 | $29.80 | $29.89 | $28.88 | $29.12 | $18.65 | 5,030,010 |
| 2020-06-17 | $31.77 | $31.96 | $29.50 | $30.07 | $19.25 | 7,788,260 |
| 2020-06-16 | $31.82 | $32.57 | $31.03 | $31.90 | $20.43 | 8,396,200 |
| 2020-06-15 | $30.38 | $33.37 | $29.91 | $32.58 | $20.86 | 11,655,210 |
| 2020-06-12 | $28.50 | $31.19 | $28.43 | $30.34 | $19.43 | 9,753,650 |
| 2020-06-11 | $28.68 | $29.49 | $28.30 | $29.44 | $18.85 | 7,894,030 |
| 2020-06-10 | $27.72 | $29.28 | $27.71 | $28.99 | $18.56 | 7,976,060 |
| 2020-06-09 | $27.85 | $27.89 | $27.27 | $27.70 | $17.74 | 4,067,280 |
| 2020-06-08 | $27.17 | $29.00 | $26.90 | $28.12 | $18.01 | 7,215,120 |
| 2020-06-05 | $26.80 | $27.38 | $26.31 | $26.80 | $17.16 | 3,700,900 |
| 2020-06-04 | $27.00 | $27.80 | $26.75 | $27.18 | $17.40 | 4,524,900 |
| 2020-06-03 | $27.55 | $27.67 | $26.80 | $26.85 | $17.19 | 4,963,100 |
| 2020-06-02 | $26.73 | $27.93 | $26.45 | $27.80 | $17.80 | 5,529,420 |
| 2020-06-01 | $25.80 | $26.72 | $25.70 | $26.71 | $17.10 | 4,008,750 |
| 2020-05-29 | $26.30 | $26.79 | $25.41 | $25.58 | $16.38 | 4,469,280 |
| 2020-05-28 | $28.00 | $28.15 | $26.10 | $26.47 | $16.95 | 5,811,590 |
| 2020-05-27 | $28.01 | $28.80 | $27.65 | $28.43 | $18.20 | 5,807,890 |
| 2020-05-26 | $26.84 | $28.30 | $26.81 | $28.00 | $17.93 | 4,691,270 |
| 2020-05-25 | $28.19 | $28.99 | $26.80 | $27.10 | $17.35 | 6,316,980 |
| 2020-05-22 | $30.80 | $31.98 | $28.31 | $29.05 | $18.60 | 8,108,750 |
| 2020-05-21 | $29.58 | $31.72 | $28.70 | $31.41 | $20.11 | 11,775,940 |
| 2020-05-20 | $28.31 | $30.56 | $28.20 | $29.90 | $19.15 | 9,188,380 |
| 2020-05-19 | $27.50 | $28.95 | $27.48 | $28.58 | $18.30 | 6,297,070 |
| 2020-05-18 | $30.00 | $30.18 | $27.40 | $27.47 | $17.59 | 8,727,720 |
| 2020-05-15 | $30.10 | $31.20 | $29.00 | $30.44 | $19.49 | 9,233,170 |
| 2020-05-14 | $29.66 | $31.68 | $29.66 | $30.04 | $19.23 | 10,158,420 |
| 2020-05-13 | $31.00 | $32.70 | $30.51 | $30.75 | $19.69 | 13,948,780 |
| 2020-05-12 | $31.00 | $35.20 | $29.25 | $33.30 | $21.32 | 18,059,410 |
| 2020-05-11 | $33.00 | $34.61 | $32.00 | $32.50 | $20.81 | 20,633,880 |
| 2020-05-08 | $27.10 | $31.46 | $27.10 | $31.46 | $20.14 | 17,662,660 |
| 2020-05-07 | $25.40 | $28.60 | $25.37 | $28.60 | $18.31 | 16,313,110 |
| 2020-05-06 | $24.21 | $26.07 | $23.42 | $26.00 | $16.65 | 12,456,860 |
| 2020-05-05 | $26.02 | $26.02 | $26.02 | $26.02 | $16.66 | 0 |
| 2020-05-04 | $26.02 | $26.02 | $26.02 | $26.02 | $16.66 | 0 |
| 2020-05-01 | $26.02 | $26.02 | $26.02 | $26.02 | $16.66 | 0 |
| 2020-04-30 | $27.99 | $28.76 | $25.50 | $26.02 | $16.66 | 18,033,860 |
| 2020-04-29 | $25.35 | $26.80 | $25.35 | $26.80 | $17.16 | 6,087,880 |
| 2020-04-28 | $25.85 | $25.85 | $23.27 | $24.36 | $15.60 | 16,059,620 |
| 2020-04-27 | $25.85 | $25.85 | $25.85 | $25.85 | $16.55 | 184,110 |
| 2020-04-24 | $23.50 | $23.50 | $23.50 | $23.50 | $15.05 | 119,010 |
| 2020-04-23 | $21.36 | $21.36 | $21.36 | $21.36 | $13.68 | 29,750 |
| 2020-04-22 | $19.42 | $19.42 | $19.42 | $19.42 | $12.43 | 34,610 |
| 2020-04-21 | $14.71 | $17.65 | $14.71 | $17.65 | $11.30 | 97,320 |