Xi An Peri Power Semiconductor Converting Technology Company Ltd (300831) Exchange: SHE
Data as of July 17, 2025
$14.72 ($-0.07) -0.47%
Xi An Peri Power Semiconductor Converting Technology Company Ltd - Daily Information
Click for more stock information on Xi An Peri Power Semiconductor Converting Technology Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $14.74 |
| Previous Close | $14.72 |
| High | $14.84 |
| Low | $14.67 |
| Adjusted Open | $14.74 |
| Previous Adjusted Close | $14.72 |
| Adjusted High | $14.84 |
| Adjusted Low | $14.67 |
Invest in Xi An Peri Power Semiconductor Converting Technology Company Ltd (300831)
Historical Stock Data for Xi An Peri Power Semiconductor Converting Technology Company Ltd (300831)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $14.74 | $14.84 | $14.67 | $14.72 | $14.72 | 5,654,060 |
| 2025-07-08 | $14.57 | $14.80 | $14.57 | $14.79 | $14.79 | 6,133,800 |
| 2025-07-07 | $14.53 | $14.69 | $14.45 | $14.60 | $14.60 | 4,676,100 |
| 2025-07-04 | $14.66 | $14.71 | $14.46 | $14.48 | $14.48 | 6,331,000 |
| 2025-07-03 | $14.61 | $14.95 | $14.54 | $14.77 | $14.77 | 8,702,900 |
| 2025-07-02 | $14.75 | $14.75 | $14.48 | $14.57 | $14.57 | 7,112,000 |
| 2025-07-01 | $14.61 | $14.93 | $14.56 | $14.72 | $14.72 | 9,666,220 |
| 2025-06-30 | $14.55 | $14.64 | $14.51 | $14.63 | $14.63 | 5,453,170 |
| 2025-06-27 | $14.48 | $14.56 | $14.37 | $14.50 | $14.50 | 6,406,800 |
| 2025-06-26 | $14.45 | $14.54 | $14.32 | $14.36 | $14.36 | 6,309,200 |
| 2025-06-25 | $14.28 | $14.49 | $14.21 | $14.46 | $14.46 | 6,882,700 |
| 2025-06-24 | $13.92 | $14.30 | $13.92 | $14.29 | $14.29 | 6,265,400 |
| 2025-06-23 | $13.49 | $13.97 | $13.45 | $13.96 | $13.96 | 4,330,700 |
| 2025-06-20 | $13.77 | $14.05 | $13.71 | $13.72 | $13.72 | 4,815,500 |
| 2025-06-19 | $14.11 | $14.20 | $13.74 | $13.78 | $13.78 | 6,096,600 |
| 2025-06-18 | $14.04 | $14.20 | $13.99 | $14.14 | $14.14 | 4,292,400 |
| 2025-06-17 | $14.00 | $14.08 | $13.93 | $14.08 | $14.08 | 4,083,120 |
| 2025-06-13 | $14.18 | $14.31 | $13.92 | $13.96 | $13.96 | 6,076,010 |
| 2025-06-12 | $14.29 | $14.38 | $14.18 | $14.28 | $14.28 | 3,584,500 |
| 2025-06-11 | $14.24 | $14.41 | $14.22 | $14.35 | $14.35 | 4,478,640 |
| 2025-06-10 | $14.64 | $14.67 | $14.15 | $14.23 | $14.23 | 7,744,720 |
| 2025-06-09 | $14.59 | $14.65 | $14.47 | $14.63 | $14.63 | 5,839,170 |
| 2025-06-06 | $14.59 | $14.62 | $14.44 | $14.54 | $14.54 | 5,322,950 |
| 2025-06-05 | $14.49 | $14.60 | $14.35 | $14.59 | $14.59 | 7,175,100 |
| 2025-06-04 | $14.32 | $14.48 | $14.32 | $14.40 | $14.40 | 4,804,000 |
| 2025-06-03 | $14.28 | $14.44 | $14.23 | $14.34 | $14.34 | 5,082,900 |
| 2025-05-30 | $14.61 | $14.65 | $14.33 | $14.38 | $14.38 | 7,013,100 |
| 2025-05-29 | $14.61 | $14.82 | $14.50 | $14.73 | $14.73 | 11,695,800 |
| 2025-05-28 | $14.33 | $14.76 | $14.27 | $14.67 | $14.67 | 12,009,500 |
| 2025-05-27 | $14.28 | $14.64 | $14.21 | $14.42 | $14.42 | 10,634,400 |
| 2025-05-26 | $14.21 | $14.45 | $14.06 | $14.22 | $14.22 | 10,398,370 |
| 2025-05-23 | $14.76 | $14.88 | $14.28 | $14.31 | $14.31 | 18,230,960 |
| 2025-05-22 | $14.20 | $15.67 | $14.10 | $14.94 | $14.94 | 30,612,670 |
| 2025-05-21 | $14.11 | $14.11 | $13.88 | $13.94 | $13.94 | 4,006,800 |
| 2025-05-20 | $13.91 | $14.11 | $13.86 | $14.11 | $14.11 | 3,325,300 |
| 2025-05-19 | $13.81 | $14.01 | $13.75 | $13.94 | $13.94 | 2,913,500 |
| 2025-05-16 | $13.85 | $14.03 | $13.80 | $13.82 | $13.82 | 3,683,100 |
| 2025-05-15 | $14.16 | $14.18 | $13.87 | $13.91 | $13.91 | 4,210,800 |
| 2025-05-14 | $14.21 | $14.33 | $14.01 | $14.13 | $14.13 | 5,447,700 |
| 2025-05-13 | $14.54 | $14.56 | $14.16 | $14.21 | $14.21 | 5,557,600 |
| 2025-05-12 | $14.27 | $14.44 | $14.24 | $14.38 | $14.38 | 4,470,400 |
| 2025-05-09 | $14.52 | $14.52 | $14.09 | $14.18 | $14.18 | 4,226,100 |
| 2025-05-08 | $14.20 | $14.42 | $14.18 | $14.42 | $14.42 | 4,973,500 |
| 2025-05-07 | $14.50 | $14.55 | $14.14 | $14.26 | $14.26 | 7,038,800 |
| 2025-05-06 | $14.13 | $14.33 | $14.08 | $14.32 | $14.32 | 6,167,980 |
| 2025-04-30 | $13.85 | $14.14 | $13.85 | $14.08 | $14.08 | 6,401,100 |
| 2025-04-29 | $13.70 | $13.92 | $13.62 | $13.85 | $13.85 | 5,230,000 |
| 2025-04-28 | $13.75 | $13.85 | $13.51 | $13.53 | $13.53 | 3,804,000 |
| 2025-04-25 | $13.82 | $13.89 | $13.68 | $13.82 | $13.82 | 3,919,100 |
| 2025-04-24 | $13.93 | $13.96 | $13.52 | $13.69 | $13.69 | 5,531,900 |
| 2025-04-23 | $13.86 | $13.98 | $13.82 | $13.92 | $13.92 | 4,833,200 |
| 2025-04-22 | $13.89 | $13.94 | $13.73 | $13.86 | $13.86 | 4,251,290 |
| 2025-04-21 | $13.75 | $13.92 | $13.66 | $13.89 | $13.89 | 4,605,700 |
| 2025-04-18 | $13.70 | $13.87 | $13.63 | $13.73 | $13.73 | 4,118,300 |
| 2025-04-17 | $13.61 | $13.96 | $13.57 | $13.77 | $13.77 | 5,620,800 |
| 2025-04-16 | $13.75 | $13.96 | $13.44 | $13.72 | $13.72 | 6,123,960 |
| 2025-04-15 | $13.89 | $14.08 | $13.70 | $13.84 | $13.84 | 6,700,700 |
| 2025-04-14 | $14.20 | $14.30 | $13.90 | $14.05 | $14.05 | 11,138,700 |
| 2025-04-11 | $13.11 | $14.08 | $13.11 | $13.89 | $13.89 | 15,011,200 |
| 2025-04-10 | $13.30 | $13.69 | $13.26 | $13.30 | $13.30 | 11,045,480 |
| 2025-04-09 | $12.33 | $13.15 | $11.50 | $13.04 | $13.04 | 13,199,690 |
| 2025-04-08 | $12.35 | $13.05 | $12.22 | $12.56 | $12.56 | 11,559,500 |
| 2025-04-07 | $13.82 | $14.27 | $11.99 | $12.16 | $12.16 | 13,755,990 |
| 2025-04-03 | $14.83 | $15.19 | $14.72 | $14.94 | $14.94 | 4,726,290 |
| 2025-04-02 | $15.17 | $15.28 | $14.98 | $15.02 | $15.02 | 4,501,200 |
| 2025-04-01 | $15.07 | $15.38 | $15.02 | $15.18 | $15.18 | 5,802,770 |
| 2025-03-31 | $15.57 | $15.58 | $14.95 | $15.01 | $15.01 | 10,218,770 |
| 2025-03-28 | $16.21 | $16.21 | $15.68 | $15.68 | $15.68 | 11,059,700 |
| 2025-03-27 | $15.58 | $16.76 | $15.58 | $16.26 | $16.26 | 20,113,090 |
| 2025-03-26 | $15.56 | $15.72 | $15.40 | $15.60 | $15.60 | 4,997,460 |
| 2025-03-25 | $16.00 | $16.12 | $15.57 | $15.61 | $15.61 | 7,511,500 |
| 2025-03-24 | $15.91 | $16.35 | $15.32 | $16.09 | $16.09 | 12,147,300 |
| 2025-03-21 | $15.91 | $16.38 | $15.74 | $15.88 | $15.88 | 11,303,100 |
| 2025-03-20 | $16.18 | $16.25 | $15.95 | $15.96 | $15.96 | 8,082,490 |
| 2025-03-19 | $16.39 | $16.39 | $16.02 | $16.17 | $16.17 | 7,843,790 |
| 2025-03-18 | $16.36 | $16.47 | $16.17 | $16.39 | $16.39 | 9,299,600 |
| 2025-03-17 | $16.68 | $16.72 | $16.16 | $16.23 | $16.23 | 14,167,470 |
| 2025-03-14 | $17.00 | $17.03 | $16.35 | $16.60 | $16.60 | 17,424,700 |
| 2025-03-13 | $16.25 | $16.86 | $16.10 | $16.76 | $16.76 | 25,061,880 |
| 2025-03-12 | $15.86 | $16.56 | $15.82 | $16.35 | $16.35 | 21,429,330 |
| 2025-03-11 | $15.80 | $15.97 | $15.62 | $15.84 | $15.84 | 11,713,760 |
| 2025-03-10 | $15.44 | $16.00 | $15.37 | $15.98 | $15.98 | 16,615,500 |
| 2025-03-07 | $15.58 | $15.78 | $15.36 | $15.46 | $15.46 | 10,744,000 |
| 2025-03-06 | $15.51 | $15.70 | $15.51 | $15.61 | $15.61 | 11,291,860 |
| 2025-03-05 | $15.44 | $15.68 | $15.27 | $15.50 | $15.50 | 7,912,760 |
| 2025-03-04 | $14.80 | $15.56 | $14.72 | $15.53 | $15.53 | 11,206,120 |
| 2025-03-03 | $14.99 | $15.20 | $14.71 | $14.92 | $14.92 | 6,295,500 |
| 2025-02-28 | $15.58 | $15.61 | $14.84 | $14.84 | $14.84 | 10,419,150 |
| 2025-02-27 | $15.77 | $15.84 | $15.20 | $15.62 | $15.62 | 11,463,190 |
| 2025-02-26 | $15.54 | $15.77 | $15.43 | $15.70 | $15.70 | 11,005,100 |
| 2025-02-25 | $15.34 | $15.69 | $15.26 | $15.50 | $15.50 | 9,542,940 |
| 2025-02-24 | $15.59 | $15.64 | $15.36 | $15.55 | $15.55 | 9,338,860 |
| 2025-02-20 | $15.10 | $15.28 | $14.95 | $15.28 | $15.28 | 9,512,750 |
| 2025-02-19 | $14.64 | $15.10 | $14.62 | $15.10 | $15.10 | 9,419,800 |
| 2025-02-18 | $15.14 | $15.27 | $14.59 | $14.63 | $14.63 | 10,052,490 |
| 2025-02-17 | $15.04 | $15.24 | $14.93 | $15.17 | $15.17 | 7,461,010 |
| 2025-02-14 | $15.20 | $15.29 | $14.91 | $15.03 | $15.03 | 9,319,100 |
| 2025-02-13 | $15.71 | $15.71 | $15.19 | $15.22 | $15.22 | 11,068,200 |
| 2025-02-12 | $15.50 | $15.73 | $15.40 | $15.71 | $15.71 | 11,601,250 |
| 2025-02-11 | $15.85 | $15.87 | $15.50 | $15.52 | $15.52 | 8,912,400 |
| 2025-02-10 | $15.77 | $15.86 | $15.55 | $15.85 | $15.85 | 13,053,880 |
| 2025-02-07 | $15.80 | $16.10 | $15.57 | $15.81 | $15.81 | 18,055,560 |
| 2025-02-06 | $15.38 | $15.86 | $15.24 | $15.86 | $15.86 | 13,409,680 |
| 2025-02-05 | $15.70 | $15.78 | $15.39 | $15.49 | $15.49 | 10,593,310 |
| 2025-01-27 | $15.52 | $15.92 | $15.34 | $15.38 | $15.38 | 13,003,780 |
| 2025-01-24 | $15.19 | $15.53 | $15.10 | $15.50 | $15.50 | 10,169,400 |
| 2025-01-23 | $15.60 | $15.72 | $15.19 | $15.19 | $15.19 | 12,959,300 |
| 2025-01-22 | $15.03 | $15.77 | $15.00 | $15.41 | $15.41 | 17,651,340 |
| 2025-01-21 | $15.02 | $15.20 | $14.68 | $15.20 | $15.20 | 12,942,400 |
| 2025-01-20 | $15.03 | $15.10 | $14.72 | $14.93 | $14.93 | 9,390,900 |
| 2025-01-17 | $14.56 | $15.02 | $14.42 | $14.89 | $14.89 | 11,910,700 |
| 2025-01-16 | $14.93 | $15.04 | $14.52 | $14.67 | $14.67 | 10,537,360 |
| 2025-01-15 | $14.88 | $15.02 | $14.66 | $14.78 | $14.78 | 10,042,660 |
| 2025-01-14 | $14.21 | $14.94 | $14.18 | $14.92 | $14.92 | 13,805,100 |
| 2025-01-13 | $13.91 | $14.13 | $13.41 | $14.11 | $14.11 | 9,848,000 |
| 2025-01-09 | $14.50 | $14.92 | $14.45 | $14.64 | $14.64 | 9,792,900 |
| 2025-01-08 | $14.56 | $14.87 | $14.02 | $14.63 | $14.63 | 12,415,500 |
| 2025-01-07 | $14.30 | $14.77 | $14.18 | $14.74 | $14.74 | 12,562,100 |
| 2025-01-06 | $14.31 | $14.49 | $13.91 | $14.10 | $14.10 | 10,351,100 |
| 2025-01-03 | $15.45 | $15.64 | $14.38 | $14.44 | $14.44 | 15,435,230 |
| 2025-01-02 | $15.98 | $16.14 | $15.15 | $15.37 | $15.37 | 17,595,970 |
| 2024-12-31 | $17.71 | $17.92 | $16.01 | $16.10 | $16.10 | 24,877,000 |
| 2024-12-30 | $17.80 | $18.13 | $17.23 | $17.60 | $17.60 | 17,028,180 |
| 2024-12-27 | $18.15 | $18.45 | $17.79 | $17.87 | $17.87 | 25,986,080 |
| 2024-12-26 | $17.60 | $18.88 | $17.49 | $18.33 | $18.33 | 42,594,880 |
| 2024-12-25 | $16.95 | $18.30 | $16.70 | $17.94 | $17.94 | 44,367,290 |
| 2024-12-24 | $17.02 | $17.16 | $16.23 | $17.01 | $17.01 | 15,319,200 |
| 2024-12-23 | $17.56 | $17.66 | $16.62 | $16.76 | $16.76 | 19,317,030 |
| 2024-12-20 | $17.17 | $17.76 | $17.07 | $17.56 | $17.56 | 26,800,080 |
| 2024-12-19 | $16.71 | $17.31 | $16.65 | $17.17 | $17.17 | 19,906,580 |
| 2024-12-18 | $16.12 | $17.26 | $15.62 | $17.04 | $17.04 | 24,987,030 |
| 2024-12-17 | $17.01 | $17.42 | $16.08 | $16.18 | $16.18 | 20,755,700 |
| 2024-12-16 | $17.44 | $18.20 | $16.93 | $17.22 | $17.22 | 30,913,760 |
| 2024-12-13 | $16.58 | $17.61 | $16.56 | $17.26 | $17.26 | 36,027,800 |
| 2024-12-12 | $16.82 | $16.98 | $16.49 | $16.72 | $16.72 | 11,706,370 |
| 2024-12-11 | $16.28 | $16.86 | $16.28 | $16.78 | $16.78 | 14,108,100 |
| 2024-12-10 | $16.99 | $16.99 | $16.35 | $16.38 | $16.38 | 14,455,750 |
| 2024-12-09 | $16.78 | $16.78 | $16.09 | $16.27 | $16.27 | 13,134,350 |
| 2024-12-06 | $16.68 | $16.90 | $16.22 | $16.78 | $16.78 | 19,501,600 |
| 2024-12-05 | $16.30 | $17.12 | $16.30 | $16.90 | $16.90 | 23,302,060 |
| 2024-12-04 | $16.91 | $17.65 | $16.12 | $16.28 | $16.28 | 32,249,520 |
| 2024-12-03 | $15.80 | $16.65 | $15.62 | $16.35 | $16.35 | 20,277,890 |
| 2024-12-02 | $15.38 | $15.75 | $15.28 | $15.74 | $15.74 | 10,448,000 |
| 2024-11-29 | $15.23 | $15.75 | $15.08 | $15.47 | $15.47 | 10,483,230 |
| 2024-11-28 | $15.42 | $15.81 | $15.37 | $15.37 | $15.37 | 9,255,900 |
| 2024-11-27 | $15.18 | $15.53 | $14.70 | $15.52 | $15.52 | 10,284,550 |
| 2024-11-26 | $15.40 | $15.65 | $15.10 | $15.16 | $15.16 | 8,150,700 |
| 2024-11-25 | $15.65 | $15.85 | $15.10 | $15.53 | $15.53 | 10,515,200 |
| 2024-11-22 | $16.50 | $16.70 | $15.36 | $15.46 | $15.46 | 19,843,900 |
| 2024-11-21 | $15.98 | $17.00 | $15.92 | $16.69 | $16.69 | 27,474,600 |
| 2024-11-20 | $15.34 | $15.72 | $15.31 | $15.67 | $15.67 | 9,579,500 |
| 2024-11-19 | $15.08 | $15.53 | $14.95 | $15.49 | $15.49 | 9,994,680 |
| 2024-11-18 | $15.67 | $15.83 | $14.80 | $15.03 | $15.03 | 11,617,000 |
| 2024-11-15 | $16.15 | $16.46 | $15.55 | $15.62 | $15.62 | 14,393,590 |
| 2024-11-14 | $17.00 | $17.18 | $16.30 | $16.32 | $16.32 | 14,339,300 |
| 2024-11-13 | $16.79 | $16.97 | $16.44 | $16.95 | $16.95 | 14,080,360 |
| 2024-11-12 | $17.42 | $17.42 | $16.60 | $16.80 | $16.80 | 21,712,770 |
| 2024-11-11 | $16.63 | $17.48 | $16.60 | $17.42 | $17.42 | 28,935,880 |
| 2024-11-08 | $16.65 | $16.96 | $16.47 | $16.59 | $16.59 | 22,117,610 |
| 2024-11-07 | $15.90 | $16.68 | $15.79 | $16.38 | $16.38 | 16,543,350 |
| 2024-11-06 | $16.12 | $16.33 | $15.84 | $16.04 | $16.04 | 18,327,210 |
| 2024-11-05 | $15.47 | $16.15 | $15.40 | $16.11 | $16.11 | 17,658,350 |
| 2024-11-04 | $15.00 | $15.48 | $14.95 | $15.48 | $15.48 | 10,470,900 |
| 2024-11-01 | $16.22 | $16.22 | $15.00 | $15.03 | $15.03 | 22,847,190 |
| 2024-10-31 | $16.00 | $16.54 | $15.86 | $16.40 | $16.40 | 20,244,530 |
| 2024-10-30 | $16.05 | $16.25 | $15.70 | $16.00 | $16.00 | 19,670,060 |
| 2024-10-29 | $16.90 | $17.27 | $16.33 | $16.35 | $16.35 | 23,184,990 |
| 2024-10-28 | $16.85 | $17.22 | $16.71 | $17.09 | $17.09 | 26,270,600 |
| 2024-10-25 | $17.56 | $17.68 | $17.11 | $17.51 | $17.51 | 29,119,540 |
| 2024-10-24 | $16.80 | $17.79 | $16.52 | $17.65 | $17.65 | 39,921,220 |
| 2024-10-23 | $16.10 | $17.35 | $15.99 | $16.95 | $16.95 | 32,628,160 |
| 2024-10-22 | $16.33 | $16.68 | $15.96 | $16.25 | $16.25 | 25,112,010 |
| 2024-10-21 | $16.34 | $17.38 | $16.15 | $16.50 | $16.50 | 43,690,260 |
| 2024-10-18 | $14.72 | $16.45 | $14.72 | $15.98 | $15.98 | 33,779,450 |
| 2024-10-17 | $15.23 | $15.36 | $14.77 | $14.84 | $14.84 | 15,341,620 |
| 2024-10-16 | $14.75 | $15.34 | $14.72 | $14.93 | $14.93 | 15,663,930 |
| 2024-10-15 | $15.39 | $15.97 | $15.06 | $15.08 | $15.08 | 21,779,460 |
| 2024-10-14 | $14.93 | $15.49 | $14.43 | $15.45 | $15.45 | 19,298,490 |
| 2024-10-11 | $15.82 | $16.05 | $14.57 | $14.80 | $14.80 | 23,612,200 |
| 2024-10-10 | $17.43 | $17.44 | $15.68 | $16.10 | $16.10 | 29,737,660 |
| 2024-10-09 | $15.97 | $18.98 | $15.40 | $17.13 | $17.13 | 57,495,070 |
| 2024-10-08 | $16.80 | $16.80 | $15.67 | $16.80 | $16.80 | 45,491,160 |
| 2024-09-30 | $12.60 | $14.29 | $12.30 | $14.00 | $14.00 | 21,515,280 |
| 2024-09-27 | $11.80 | $12.39 | $11.66 | $12.15 | $12.15 | 10,079,400 |
| 2024-09-26 | $11.33 | $11.66 | $11.28 | $11.64 | $11.64 | 6,564,670 |
| 2024-09-25 | $11.30 | $11.59 | $11.29 | $11.38 | $11.38 | 6,386,270 |
| 2024-09-24 | $11.12 | $11.35 | $10.95 | $11.31 | $11.31 | 5,113,300 |
| 2024-09-23 | $11.38 | $11.46 | $11.07 | $11.12 | $11.12 | 5,685,740 |
| 2024-09-20 | $11.21 | $11.48 | $11.14 | $11.43 | $11.43 | 5,492,360 |
| 2024-09-19 | $11.09 | $11.33 | $11.06 | $11.22 | $11.22 | 4,524,200 |
| 2024-09-18 | $11.08 | $11.15 | $10.88 | $11.02 | $11.02 | 3,102,500 |
| 2024-09-13 | $11.08 | $11.25 | $10.98 | $11.13 | $11.13 | 3,499,800 |
| 2024-09-12 | $11.21 | $11.26 | $11.08 | $11.08 | $11.08 | 2,991,900 |
| 2024-09-11 | $11.13 | $11.29 | $11.13 | $11.15 | $11.15 | 2,499,100 |
| 2024-09-10 | $11.10 | $11.29 | $10.96 | $11.23 | $11.23 | 3,208,500 |
| 2024-09-09 | $10.98 | $11.14 | $10.96 | $11.06 | $11.06 | 2,731,970 |
| 2024-09-06 | $11.25 | $11.32 | $11.01 | $11.02 | $11.02 | 3,699,800 |
| 2024-09-05 | $11.22 | $11.32 | $11.12 | $11.21 | $11.21 | 2,951,500 |
| 2024-09-04 | $11.14 | $11.34 | $11.06 | $11.16 | $11.16 | 4,753,600 |
| 2024-09-03 | $10.95 | $11.29 | $10.93 | $11.24 | $11.24 | 6,516,400 |
| 2024-09-02 | $11.00 | $11.15 | $10.92 | $10.94 | $10.94 | 5,418,400 |
| 2024-08-30 | $10.97 | $11.21 | $10.90 | $10.99 | $10.99 | 8,885,800 |
| 2024-08-29 | $10.51 | $11.09 | $10.47 | $10.99 | $10.99 | 9,255,170 |
| 2024-08-28 | $10.83 | $11.22 | $10.52 | $10.71 | $10.71 | 10,560,470 |
| 2024-08-27 | $10.10 | $10.35 | $9.93 | $10.32 | $10.32 | 2,680,400 |
| 2024-08-26 | $9.94 | $10.10 | $9.87 | $10.10 | $10.10 | 1,880,600 |
| 2024-08-23 | $9.97 | $10.05 | $9.80 | $9.92 | $9.92 | 2,525,700 |
| 2024-08-22 | $10.02 | $10.11 | $9.95 | $9.97 | $9.97 | 2,153,500 |
| 2024-08-21 | $10.12 | $10.22 | $10.01 | $10.01 | $10.01 | 2,190,300 |
| 2024-08-20 | $10.31 | $10.37 | $10.07 | $10.14 | $10.14 | 2,427,500 |
| 2024-08-19 | $10.50 | $10.58 | $10.21 | $10.22 | $10.22 | 2,741,100 |
| 2024-08-16 | $10.44 | $10.59 | $10.44 | $10.46 | $10.46 | 2,676,600 |
| 2024-08-15 | $10.18 | $10.51 | $10.18 | $10.43 | $10.43 | 2,464,100 |
| 2024-08-14 | $10.36 | $10.45 | $10.29 | $10.32 | $10.32 | 1,726,000 |
| 2024-08-13 | $10.26 | $10.38 | $10.15 | $10.37 | $10.37 | 2,138,900 |
| 2024-08-12 | $10.44 | $10.52 | $10.19 | $10.25 | $10.25 | 2,531,700 |
| 2024-08-09 | $10.47 | $10.81 | $10.47 | $10.53 | $10.53 | 2,714,100 |
| 2024-08-08 | $10.45 | $10.63 | $10.22 | $10.41 | $10.41 | 3,069,600 |
| 2024-08-07 | $10.41 | $10.69 | $10.41 | $10.56 | $10.56 | 3,544,900 |
| 2024-08-06 | $10.33 | $10.62 | $10.20 | $10.41 | $10.41 | 3,339,500 |
| 2024-08-05 | $10.58 | $10.75 | $10.32 | $10.34 | $10.34 | 4,060,400 |
| 2024-08-02 | $11.00 | $11.12 | $10.71 | $10.73 | $10.73 | 5,383,700 |
| 2024-08-01 | $11.02 | $11.26 | $10.91 | $11.13 | $11.13 | 5,077,900 |
| 2024-07-31 | $10.64 | $11.07 | $10.57 | $11.02 | $11.02 | 6,080,500 |
| 2024-07-30 | $10.33 | $10.71 | $10.17 | $10.71 | $10.71 | 4,951,800 |
| 2024-07-29 | $10.55 | $10.67 | $10.37 | $10.39 | $10.39 | 2,903,600 |
| 2024-07-26 | $10.16 | $10.47 | $10.16 | $10.44 | $10.44 | 3,001,500 |
| 2024-07-25 | $10.18 | $10.33 | $9.99 | $10.15 | $10.15 | 2,970,300 |
| 2024-07-24 | $10.35 | $10.55 | $10.17 | $10.17 | $10.17 | 3,444,500 |
| 2024-07-23 | $10.80 | $10.81 | $10.30 | $10.35 | $10.35 | 4,019,400 |
| 2024-07-22 | $10.70 | $11.03 | $10.63 | $10.81 | $10.81 | 4,695,500 |
| 2024-07-19 | $10.28 | $10.91 | $10.28 | $10.73 | $10.73 | 6,323,300 |
| 2024-07-18 | $10.37 | $10.46 | $9.97 | $10.41 | $10.41 | 5,266,000 |
| 2024-07-17 | $10.93 | $10.96 | $10.47 | $10.51 | $10.51 | 4,422,200 |
| 2024-07-16 | $10.82 | $11.03 | $10.67 | $10.94 | $10.94 | 3,218,500 |
| 2024-07-15 | $11.05 | $11.20 | $10.84 | $10.91 | $10.91 | 3,633,400 |
| 2024-07-12 | $11.01 | $11.10 | $10.88 | $11.03 | $11.03 | 3,356,730 |
| 2024-07-11 | $11.08 | $11.19 | $10.91 | $11.12 | $11.12 | 4,573,000 |
| 2024-07-10 | $10.93 | $11.03 | $10.79 | $10.80 | $10.80 | 4,030,600 |
| 2024-07-09 | $10.41 | $11.03 | $10.32 | $10.96 | $10.96 | 7,188,230 |
| 2024-07-08 | $10.50 | $10.88 | $10.40 | $10.43 | $10.43 | 4,015,600 |
| 2024-07-05 | $10.80 | $10.80 | $10.41 | $10.66 | $10.66 | 3,296,200 |
| 2024-07-04 | $11.16 | $11.22 | $10.65 | $10.69 | $10.69 | 4,646,000 |
| 2024-07-03 | $11.16 | $11.34 | $10.91 | $11.19 | $11.19 | 3,775,500 |
| 2024-07-02 | $11.35 | $11.39 | $11.15 | $11.20 | $11.20 | 3,187,150 |
| 2024-07-01 | $11.30 | $11.52 | $11.06 | $11.34 | $11.34 | 5,329,600 |
| 2024-06-28 | $10.64 | $11.55 | $10.61 | $11.31 | $11.31 | 8,174,100 |
| 2024-06-27 | $10.90 | $11.07 | $10.70 | $10.74 | $10.74 | 4,322,900 |
| 2024-06-26 | $10.48 | $11.09 | $10.29 | $11.03 | $11.03 | 6,892,000 |
| 2024-06-25 | $10.93 | $11.09 | $10.36 | $10.50 | $10.50 | 8,173,300 |
| 2024-06-24 | $11.36 | $11.48 | $10.97 | $10.99 | $10.99 | 6,929,770 |
| 2024-06-21 | $11.80 | $11.95 | $11.41 | $11.45 | $11.45 | 10,482,020 |
| 2024-06-20 | $12.30 | $12.68 | $12.22 | $12.26 | $12.26 | 9,967,570 |
| 2024-06-19 | $12.32 | $12.52 | $12.17 | $12.37 | $12.37 | 7,164,450 |
| 2024-06-18 | $12.69 | $12.69 | $12.30 | $12.44 | $12.44 | 9,349,450 |
| 2024-06-17 | $12.18 | $12.75 | $12.01 | $12.70 | $12.70 | 11,589,420 |
| 2024-06-14 | $11.98 | $12.34 | $11.79 | $12.25 | $12.25 | 9,088,200 |
| 2024-06-13 | $12.58 | $12.86 | $12.03 | $12.12 | $12.12 | 13,923,000 |
| 2024-06-12 | $12.70 | $12.90 | $12.49 | $12.63 | $12.63 | 15,925,900 |
| 2024-06-11 | $12.50 | $13.19 | $12.25 | $13.04 | $13.04 | 19,420,920 |
| 2024-06-07 | $12.50 | $13.03 | $12.35 | $12.68 | $12.68 | 18,904,720 |
| 2024-06-06 | $12.20 | $12.97 | $11.78 | $12.93 | $12.93 | 26,916,270 |
| 2024-06-05 | $12.44 | $13.39 | $12.15 | $12.20 | $12.20 | 25,330,100 |
| 2024-06-04 | $11.34 | $12.55 | $11.02 | $12.55 | $12.55 | 22,288,400 |
| 2024-06-03 | $11.60 | $11.88 | $11.35 | $11.51 | $11.51 | 8,718,700 |
| 2024-05-31 | $11.67 | $12.19 | $11.65 | $11.70 | $11.70 | 11,083,100 |
| 2024-05-30 | $11.77 | $12.20 | $11.62 | $11.98 | $11.98 | 16,935,900 |
| 2024-05-29 | $12.09 | $12.48 | $11.88 | $11.94 | $11.94 | 18,986,950 |
| 2024-05-28 | $11.30 | $13.40 | $11.30 | $12.34 | $12.34 | 29,493,040 |
| 2024-05-27 | $10.63 | $11.58 | $10.62 | $11.58 | $11.58 | 15,848,080 |
| 2024-05-24 | $10.70 | $11.02 | $10.63 | $10.79 | $10.79 | 5,521,690 |
| 2024-05-23 | $10.87 | $10.87 | $10.65 | $10.66 | $10.66 | 3,138,390 |
| 2024-05-22 | $10.78 | $10.85 | $10.64 | $10.82 | $10.82 | 3,395,700 |
| 2024-05-21 | $10.80 | $10.85 | $10.60 | $10.68 | $10.68 | 2,757,240 |
| 2024-05-20 | $10.68 | $11.03 | $10.55 | $10.85 | $10.85 | 5,018,800 |
| 2024-05-17 | $10.68 | $10.79 | $10.54 | $10.63 | $10.63 | 4,595,400 |
| 2024-05-16 | $10.76 | $11.04 | $10.62 | $10.66 | $10.66 | 5,955,500 |
| 2024-05-15 | $11.12 | $11.33 | $10.77 | $10.79 | $10.79 | 8,759,600 |
| 2024-05-14 | $10.92 | $11.70 | $10.80 | $11.38 | $11.38 | 11,913,280 |
| 2024-05-13 | $10.74 | $11.54 | $10.51 | $11.15 | $11.15 | 12,681,100 |
| 2024-05-10 | $10.66 | $11.09 | $10.42 | $10.93 | $10.93 | 8,975,370 |
| 2024-05-09 | $10.32 | $10.65 | $10.32 | $10.62 | $10.62 | 2,673,900 |
| 2024-05-08 | $10.64 | $10.65 | $10.39 | $10.42 | $10.42 | 2,661,300 |
| 2024-05-07 | $10.56 | $10.70 | $10.49 | $10.66 | $10.66 | 3,047,900 |
| 2024-05-06 | $10.53 | $10.65 | $10.42 | $10.55 | $10.55 | 4,271,200 |
| 2024-04-30 | $10.46 | $10.53 | $10.26 | $10.42 | $10.42 | 3,685,770 |
| 2024-04-29 | $10.17 | $10.66 | $10.17 | $10.46 | $10.46 | 5,642,900 |
| 2024-04-26 | $9.97 | $10.35 | $9.87 | $10.29 | $10.29 | 5,748,230 |
| 2024-04-25 | $9.87 | $10.04 | $9.78 | $9.97 | $9.97 | 2,549,930 |
| 2024-04-24 | $9.62 | $9.94 | $9.62 | $9.90 | $9.90 | 3,293,580 |
| 2024-04-23 | $9.38 | $9.70 | $9.20 | $9.64 | $9.64 | 4,025,500 |
| 2024-04-22 | $9.40 | $9.50 | $9.04 | $9.36 | $9.36 | 3,184,200 |
| 2024-04-19 | $9.73 | $9.88 | $9.34 | $9.43 | $9.43 | 3,955,730 |
| 2024-04-18 | $9.88 | $9.97 | $9.65 | $9.81 | $9.81 | 3,875,400 |
| 2024-04-17 | $9.14 | $9.97 | $9.06 | $9.92 | $9.92 | 6,201,100 |
| 2024-04-16 | $9.96 | $10.13 | $9.00 | $9.12 | $9.12 | 7,507,340 |
| 2024-04-15 | $10.52 | $10.84 | $9.95 | $10.14 | $10.14 | 7,388,300 |
| 2024-04-12 | $10.54 | $10.85 | $10.48 | $10.54 | $10.54 | 6,499,950 |
| 2024-04-11 | $10.00 | $10.80 | $10.00 | $10.62 | $10.62 | 8,029,000 |
| 2024-04-10 | $10.40 | $10.54 | $9.99 | $10.07 | $10.07 | 4,642,100 |
| 2024-04-09 | $10.01 | $10.79 | $9.95 | $10.41 | $10.41 | 6,627,480 |
| 2024-04-08 | $10.32 | $10.46 | $10.02 | $10.03 | $10.03 | 5,501,500 |
| 2024-04-03 | $10.65 | $10.73 | $10.42 | $10.42 | $10.42 | 5,584,200 |
| 2024-04-02 | $10.80 | $11.07 | $10.61 | $10.72 | $10.72 | 9,756,460 |
| 2024-04-01 | $10.51 | $12.01 | $10.51 | $11.10 | $11.10 | 14,862,550 |
| 2024-03-29 | $9.78 | $10.02 | $9.70 | $10.01 | $10.01 | 3,031,200 |
| 2024-03-28 | $9.43 | $9.95 | $9.32 | $9.78 | $9.78 | 3,628,500 |
| 2024-03-27 | $9.91 | $10.05 | $9.30 | $9.40 | $9.40 | 3,660,680 |
| 2024-03-26 | $9.93 | $10.17 | $9.72 | $9.87 | $9.87 | 4,126,710 |
| 2024-03-25 | $10.51 | $10.65 | $9.93 | $9.95 | $9.95 | 6,050,650 |
| 2024-03-22 | $10.72 | $10.85 | $10.54 | $10.57 | $10.57 | 3,413,800 |
| 2024-03-21 | $10.84 | $10.94 | $10.64 | $10.73 | $10.73 | 2,583,800 |
| 2024-03-20 | $10.65 | $10.90 | $10.61 | $10.86 | $10.86 | 2,367,550 |
| 2024-03-19 | $10.49 | $10.75 | $10.44 | $10.67 | $10.67 | 3,564,500 |
| 2024-03-18 | $10.30 | $10.50 | $10.30 | $10.49 | $10.49 | 3,550,100 |
| 2024-03-15 | $10.13 | $10.25 | $10.05 | $10.24 | $10.24 | 1,953,500 |
| 2024-03-14 | $10.22 | $10.32 | $9.98 | $10.13 | $10.13 | 2,786,500 |
| 2024-03-13 | $10.26 | $10.46 | $10.21 | $10.39 | $10.39 | 3,675,900 |
| 2024-03-12 | $10.33 | $10.35 | $10.11 | $10.20 | $10.20 | 2,300,800 |
| 2024-03-11 | $10.07 | $10.26 | $9.96 | $10.20 | $10.20 | 3,122,000 |
| 2024-03-08 | $10.01 | $10.06 | $9.85 | $9.99 | $9.99 | 2,348,300 |
| 2024-03-07 | $9.89 | $10.17 | $9.81 | $9.94 | $9.94 | 3,906,800 |
| 2024-03-06 | $9.92 | $10.03 | $9.67 | $9.89 | $9.89 | 3,088,500 |
| 2024-03-05 | $10.20 | $10.22 | $9.85 | $9.88 | $9.88 | 4,164,000 |
| 2024-03-04 | $9.99 | $10.39 | $9.86 | $10.25 | $10.25 | 4,771,800 |
| 2024-03-01 | $9.75 | $9.96 | $9.68 | $9.92 | $9.92 | 3,317,300 |
| 2024-02-29 | $9.10 | $9.68 | $9.08 | $9.68 | $9.68 | 3,797,400 |
| 2024-02-28 | $10.06 | $10.32 | $9.11 | $9.11 | $9.11 | 6,299,160 |
| 2024-02-27 | $9.52 | $10.05 | $9.40 | $10.05 | $10.05 | 4,201,900 |
| 2024-02-26 | $9.34 | $9.72 | $9.29 | $9.51 | $9.51 | 3,237,950 |
| 2024-02-23 | $9.22 | $9.35 | $9.11 | $9.35 | $9.35 | 3,248,000 |
| 2024-02-22 | $8.81 | $9.17 | $8.81 | $9.13 | $9.13 | 2,625,270 |
| 2024-02-21 | $8.60 | $9.19 | $8.58 | $8.86 | $8.86 | 3,262,520 |
| 2024-02-20 | $8.78 | $8.82 | $8.46 | $8.78 | $8.78 | 2,832,200 |
| 2024-02-19 | $8.58 | $8.98 | $8.48 | $8.80 | $8.80 | 5,042,400 |
| 2024-02-08 | $7.68 | $8.42 | $7.48 | $8.40 | $8.40 | 5,542,520 |
| 2024-02-07 | $7.58 | $8.07 | $7.35 | $7.48 | $7.48 | 5,480,600 |
| 2024-02-06 | $7.10 | $7.99 | $6.50 | $7.63 | $7.63 | 7,080,640 |
| 2024-02-05 | $8.50 | $8.53 | $6.99 | $7.31 | $7.31 | 8,444,300 |
| 2024-02-02 | $9.30 | $9.64 | $8.38 | $8.70 | $8.70 | 4,880,180 |
| 2024-02-01 | $9.80 | $9.97 | $9.22 | $9.35 | $9.35 | 5,168,010 |
| 2024-01-31 | $10.40 | $10.45 | $9.76 | $9.83 | $9.83 | 3,664,740 |
| 2024-01-30 | $10.71 | $10.80 | $10.37 | $10.42 | $10.42 | 2,427,900 |
| 2024-01-29 | $11.26 | $11.36 | $10.70 | $10.78 | $10.78 | 3,438,050 |
| 2024-01-26 | $11.42 | $11.50 | $11.26 | $11.30 | $11.30 | 2,711,220 |
| 2024-01-25 | $10.33 | $11.40 | $10.27 | $11.38 | $11.38 | 5,644,140 |
| 2024-01-24 | $10.40 | $10.48 | $9.95 | $10.44 | $10.44 | 2,548,100 |
| 2024-01-23 | $10.32 | $10.40 | $10.02 | $10.23 | $10.23 | 2,508,700 |
| 2024-01-22 | $10.95 | $11.16 | $10.31 | $10.36 | $10.36 | 3,061,810 |
| 2024-01-19 | $11.25 | $11.33 | $11.05 | $11.06 | $11.06 | 1,791,330 |
| 2024-01-18 | $11.16 | $11.39 | $10.92 | $11.30 | $11.30 | 3,513,180 |
| 2024-01-17 | $11.51 | $11.51 | $11.12 | $11.12 | $11.12 | 1,643,880 |
| 2024-01-16 | $11.52 | $11.63 | $11.31 | $11.49 | $11.49 | 2,711,400 |
| 2024-01-15 | $11.40 | $11.88 | $11.36 | $11.64 | $11.64 | 2,756,620 |
| 2024-01-12 | $11.55 | $11.66 | $11.48 | $11.50 | $11.50 | 1,814,900 |
| 2024-01-11 | $11.39 | $11.64 | $11.36 | $11.58 | $11.58 | 2,361,500 |
| 2024-01-10 | $11.45 | $11.57 | $11.20 | $11.40 | $11.40 | 2,282,700 |
| 2024-01-09 | $11.58 | $11.73 | $11.46 | $11.52 | $11.52 | 2,089,090 |
| 2024-01-08 | $11.73 | $11.86 | $11.50 | $11.58 | $11.58 | 2,171,400 |
| 2024-01-05 | $12.05 | $12.17 | $11.70 | $11.76 | $11.76 | 2,075,000 |
| 2024-01-04 | $12.23 | $12.26 | $11.98 | $12.08 | $12.08 | 2,786,210 |
| 2024-01-03 | $12.19 | $12.27 | $12.00 | $12.22 | $12.22 | 3,778,700 |
| 2024-01-02 | $12.26 | $12.29 | $12.11 | $12.20 | $12.20 | 2,198,400 |
| 2024-01-01 | $12.26 | $12.26 | $12.26 | $12.26 | $12.26 | 0 |
| 2023-12-29 | $11.87 | $12.27 | $11.85 | $12.26 | $12.26 | 2,920,900 |
| 2023-12-28 | $11.61 | $11.97 | $11.52 | $11.87 | $11.87 | 2,478,040 |
| 2023-12-27 | $11.58 | $11.64 | $11.46 | $11.63 | $11.63 | 2,059,100 |
| 2023-12-26 | $11.78 | $11.82 | $11.42 | $11.47 | $11.47 | 2,362,190 |
| 2023-12-25 | $11.79 | $11.87 | $11.64 | $11.78 | $11.78 | 1,282,600 |
| 2023-12-22 | $12.02 | $12.08 | $11.74 | $11.75 | $11.75 | 2,670,860 |
| 2023-12-21 | $12.11 | $12.15 | $11.86 | $12.04 | $12.04 | 3,042,080 |
| 2023-12-20 | $12.20 | $12.26 | $12.05 | $12.11 | $12.11 | 1,866,050 |
| 2023-12-19 | $12.02 | $12.25 | $12.02 | $12.16 | $12.16 | 1,848,420 |
| 2023-12-18 | $12.27 | $12.35 | $12.00 | $12.02 | $12.02 | 2,119,720 |
| 2023-12-15 | $12.38 | $12.59 | $12.28 | $12.32 | $12.32 | 1,590,900 |
| 2023-12-14 | $12.48 | $12.65 | $12.44 | $12.45 | $12.45 | 2,202,900 |
| 2023-12-13 | $12.48 | $12.59 | $12.44 | $12.47 | $12.47 | 1,712,300 |
| 2023-12-12 | $12.54 | $12.60 | $12.44 | $12.52 | $12.52 | 1,813,200 |
| 2023-12-11 | $12.20 | $12.55 | $12.15 | $12.54 | $12.54 | 2,703,500 |
| 2023-12-08 | $12.43 | $12.58 | $12.28 | $12.28 | $12.28 | 1,934,100 |
| 2023-12-07 | $12.42 | $12.52 | $12.31 | $12.40 | $12.40 | 2,115,300 |
| 2023-12-06 | $12.40 | $12.61 | $12.40 | $12.42 | $12.42 | 2,246,680 |
| 2023-12-05 | $12.77 | $12.77 | $12.50 | $12.50 | $12.50 | 2,509,400 |
| 2023-12-04 | $12.90 | $12.93 | $12.65 | $12.72 | $12.72 | 2,815,000 |
| 2023-12-01 | $12.87 | $12.94 | $12.69 | $12.91 | $12.91 | 2,335,700 |
| 2023-11-30 | $12.95 | $13.08 | $12.65 | $12.76 | $12.76 | 3,213,500 |
| 2023-11-29 | $12.86 | $13.27 | $12.86 | $13.05 | $13.05 | 4,401,420 |
| 2023-11-28 | $12.71 | $13.03 | $12.71 | $12.90 | $12.90 | 3,202,170 |
| 2023-11-27 | $12.55 | $12.82 | $12.55 | $12.76 | $12.76 | 3,485,600 |
| 2023-11-24 | $12.88 | $12.88 | $12.56 | $12.60 | $12.60 | 2,942,700 |
| 2023-11-23 | $12.63 | $12.81 | $12.53 | $12.77 | $12.77 | 2,910,100 |
| 2023-11-22 | $12.80 | $12.85 | $12.54 | $12.62 | $12.62 | 3,543,800 |
| 2023-11-21 | $13.10 | $13.10 | $12.73 | $12.80 | $12.80 | 4,987,100 |
| 2023-11-20 | $13.30 | $13.34 | $12.88 | $13.02 | $13.02 | 7,088,100 |
| 2023-11-17 | $12.91 | $13.43 | $12.85 | $13.28 | $13.28 | 12,467,310 |
| 2023-11-16 | $12.69 | $12.93 | $12.59 | $12.91 | $12.91 | 6,714,600 |
| 2023-11-15 | $12.74 | $12.79 | $12.61 | $12.70 | $12.70 | 3,985,510 |
| 2023-11-14 | $12.48 | $12.70 | $12.43 | $12.64 | $12.64 | 2,832,200 |
| 2023-11-13 | $12.50 | $12.55 | $12.32 | $12.51 | $12.51 | 2,812,000 |
| 2023-11-10 | $12.38 | $12.53 | $12.27 | $12.36 | $12.36 | 2,446,280 |
| 2023-11-09 | $12.48 | $12.63 | $12.29 | $12.38 | $12.38 | 3,727,990 |
| 2023-11-08 | $12.44 | $12.58 | $12.31 | $12.45 | $12.45 | 4,784,200 |
| 2023-11-07 | $12.37 | $12.48 | $12.31 | $12.43 | $12.43 | 2,994,900 |
| 2023-11-06 | $12.26 | $12.45 | $12.26 | $12.40 | $12.40 | 3,422,700 |
| 2023-11-03 | $11.97 | $12.26 | $11.91 | $12.24 | $12.24 | 4,034,300 |
| 2023-11-02 | $12.12 | $12.20 | $11.91 | $11.91 | $11.91 | 2,469,000 |
| 2023-11-01 | $12.07 | $12.19 | $12.05 | $12.13 | $12.13 | 2,312,230 |
| 2023-10-31 | $12.26 | $12.26 | $12.04 | $12.10 | $12.10 | 2,903,640 |
| 2023-10-30 | $11.81 | $12.26 | $11.80 | $12.19 | $12.19 | 6,592,090 |
| 2023-10-27 | $12.00 | $12.33 | $11.69 | $11.88 | $11.88 | 7,725,500 |
| 2023-10-26 | $11.20 | $12.00 | $10.89 | $11.89 | $11.89 | 11,243,930 |
| 2023-10-25 | $11.40 | $11.54 | $11.00 | $11.15 | $11.15 | 6,616,600 |
| 2023-10-24 | $11.16 | $11.50 | $10.97 | $11.48 | $11.48 | 3,599,000 |
| 2023-10-23 | $11.46 | $11.60 | $11.06 | $11.17 | $11.17 | 2,867,800 |
| 2023-10-20 | $11.70 | $11.89 | $11.52 | $11.52 | $11.52 | 3,021,300 |
| 2023-10-19 | $11.76 | $12.14 | $11.71 | $11.80 | $11.80 | 2,982,300 |
| 2023-10-18 | $11.90 | $12.11 | $11.73 | $11.75 | $11.75 | 1,925,400 |
| 2023-10-17 | $11.94 | $12.04 | $11.87 | $12.02 | $12.02 | 2,179,900 |
| 2023-10-16 | $12.14 | $12.18 | $11.91 | $11.98 | $11.98 | 2,941,200 |
| 2023-10-13 | $12.07 | $12.20 | $11.97 | $12.14 | $12.14 | 2,732,700 |
| 2023-10-12 | $11.99 | $12.11 | $11.92 | $12.10 | $12.10 | 2,379,700 |
| 2023-10-11 | $11.96 | $12.05 | $11.88 | $11.96 | $11.96 | 2,987,700 |
| 2023-10-10 | $11.83 | $12.07 | $11.81 | $11.96 | $11.96 | 2,628,800 |
| 2023-10-09 | $11.82 | $11.96 | $11.73 | $11.86 | $11.86 | 2,238,000 |
| 2023-09-28 | $11.63 | $11.82 | $11.58 | $11.77 | $11.77 | 2,209,900 |
| 2023-09-27 | $11.58 | $11.75 | $11.51 | $11.55 | $11.55 | 2,610,430 |
| 2023-09-26 | $11.52 | $11.68 | $11.41 | $11.55 | $11.55 | 1,774,400 |
| 2023-09-25 | $11.82 | $11.87 | $11.52 | $11.56 | $11.56 | 2,344,800 |
| 2023-09-22 | $11.35 | $11.77 | $11.30 | $11.77 | $11.77 | 2,622,100 |
| 2023-09-21 | $11.36 | $11.46 | $11.25 | $11.35 | $11.35 | 1,716,800 |
| 2023-09-20 | $11.45 | $11.62 | $11.35 | $11.36 | $11.36 | 2,288,800 |
| 2023-09-19 | $11.66 | $11.79 | $11.43 | $11.51 | $11.51 | 2,346,540 |
| 2023-09-18 | $11.82 | $11.91 | $11.65 | $11.75 | $11.75 | 2,496,100 |
| 2023-09-15 | $11.73 | $12.03 | $11.61 | $11.84 | $11.84 | 2,799,800 |
| 2023-09-14 | $11.84 | $11.96 | $11.61 | $11.66 | $11.66 | 2,625,800 |
| 2023-09-13 | $12.16 | $12.16 | $11.80 | $11.87 | $11.87 | 3,063,600 |
| 2023-09-12 | $12.15 | $12.30 | $12.05 | $12.10 | $12.10 | 1,777,200 |
| 2023-09-11 | $12.15 | $12.29 | $12.08 | $12.20 | $12.20 | 3,366,900 |
| 2023-09-08 | $12.03 | $12.22 | $12.03 | $12.15 | $12.15 | 2,896,830 |
| 2023-09-07 | $12.22 | $12.31 | $12.03 | $12.03 | $12.03 | 3,327,100 |
| 2023-09-06 | $11.88 | $12.36 | $11.78 | $12.30 | $12.30 | 5,430,670 |
| 2023-09-05 | $11.83 | $12.08 | $11.79 | $11.92 | $11.92 | 2,908,800 |
| 2023-09-04 | $11.65 | $11.84 | $11.61 | $11.83 | $11.83 | 2,776,700 |
| 2023-09-01 | $11.62 | $11.76 | $11.52 | $11.65 | $11.65 | 3,472,000 |
| 2023-08-31 | $11.70 | $11.82 | $11.59 | $11.61 | $11.61 | 3,508,700 |
| 2023-08-30 | $11.44 | $11.86 | $11.38 | $11.75 | $11.75 | 5,762,900 |
| 2023-08-29 | $11.02 | $11.49 | $11.02 | $11.43 | $11.43 | 4,506,800 |
| 2023-08-28 | $11.68 | $11.68 | $10.90 | $10.97 | $10.97 | 3,963,500 |
| 2023-08-25 | $11.34 | $11.34 | $10.77 | $10.85 | $10.85 | 3,539,080 |
| 2023-08-24 | $11.25 | $11.42 | $11.09 | $11.29 | $11.29 | 2,229,800 |
| 2023-08-23 | $11.51 | $11.51 | $11.24 | $11.24 | $11.24 | 2,016,100 |
| 2023-08-22 | $11.54 | $11.64 | $11.26 | $11.53 | $11.53 | 1,928,200 |
| 2023-08-21 | $11.62 | $11.78 | $11.45 | $11.47 | $11.47 | 1,737,900 |
| 2023-08-18 | $11.70 | $11.90 | $11.62 | $11.62 | $11.62 | 1,490,200 |
| 2023-08-17 | $11.55 | $11.79 | $11.51 | $11.79 | $11.79 | 2,005,900 |
| 2023-08-16 | $11.77 | $11.84 | $11.58 | $11.58 | $11.58 | 2,108,000 |
| 2023-08-15 | $11.95 | $12.08 | $11.73 | $11.82 | $11.82 | 2,379,000 |
| 2023-08-14 | $11.89 | $12.05 | $11.70 | $12.04 | $12.04 | 3,277,900 |
| 2023-08-11 | $12.13 | $12.17 | $11.90 | $11.91 | $11.91 | 1,827,000 |
| 2023-08-10 | $12.09 | $12.20 | $12.04 | $12.12 | $12.12 | 1,482,100 |
| 2023-08-09 | $12.14 | $12.27 | $12.08 | $12.09 | $12.09 | 1,666,300 |
| 2023-08-08 | $12.32 | $12.39 | $12.18 | $12.19 | $12.19 | 1,853,900 |
| 2023-08-07 | $12.37 | $12.45 | $12.29 | $12.34 | $12.34 | 1,470,500 |
| 2023-08-04 | $12.30 | $12.47 | $12.27 | $12.37 | $12.37 | 2,247,200 |
| 2023-08-03 | $12.66 | $12.68 | $12.23 | $12.30 | $12.30 | 4,464,600 |
| 2023-08-02 | $12.60 | $12.70 | $12.57 | $12.66 | $12.66 | 1,911,800 |
| 2023-08-01 | $12.68 | $12.78 | $12.59 | $12.61 | $12.58 | 2,450,700 |
| 2023-07-31 | $12.60 | $12.79 | $12.54 | $12.71 | $12.68 | 4,126,610 |
| 2023-07-28 | $12.59 | $12.72 | $12.39 | $12.60 | $12.57 | 2,468,600 |
| 2023-07-27 | $12.86 | $12.95 | $12.55 | $12.58 | $12.55 | 2,817,200 |
| 2023-07-26 | $13.13 | $13.14 | $12.80 | $12.85 | $12.82 | 3,196,600 |
| 2023-07-25 | $12.81 | $13.24 | $12.81 | $13.15 | $13.12 | 3,297,850 |
| 2023-07-24 | $12.81 | $12.90 | $12.66 | $12.81 | $12.78 | 1,567,900 |
| 2023-07-21 | $12.80 | $12.92 | $12.70 | $12.80 | $12.77 | 2,357,470 |
| 2023-07-20 | $13.05 | $13.17 | $12.81 | $12.82 | $12.79 | 3,536,570 |
| 2023-07-19 | $13.14 | $13.31 | $13.00 | $13.08 | $13.05 | 2,793,210 |
| 2023-07-18 | $13.17 | $13.42 | $13.12 | $13.16 | $13.13 | 3,119,470 |
| 2023-07-17 | $13.23 | $13.27 | $13.03 | $13.16 | $13.13 | 2,127,600 |
| 2023-07-14 | $13.39 | $13.45 | $13.19 | $13.23 | $13.20 | 2,413,000 |
| 2023-07-13 | $13.05 | $13.33 | $13.03 | $13.31 | $13.28 | 3,680,500 |
| 2023-07-12 | $13.26 | $13.41 | $13.00 | $13.03 | $13.00 | 3,636,100 |
| 2023-07-11 | $13.08 | $13.31 | $13.00 | $13.28 | $13.25 | 3,048,000 |
| 2023-07-10 | $13.12 | $13.23 | $13.02 | $13.06 | $13.03 | 3,025,200 |
| 2023-07-07 | $13.38 | $13.46 | $13.08 | $13.12 | $13.09 | 3,869,000 |
| 2023-07-06 | $13.41 | $13.59 | $13.35 | $13.44 | $13.41 | 3,259,200 |
| 2023-07-05 | $13.52 | $13.65 | $13.42 | $13.45 | $13.42 | 3,372,500 |
| 2023-07-04 | $13.25 | $13.70 | $13.18 | $13.56 | $13.53 | 4,967,500 |
| 2023-07-03 | $13.19 | $13.38 | $13.08 | $13.27 | $13.24 | 3,155,300 |
| 2023-06-30 | $13.13 | $13.28 | $13.05 | $13.19 | $13.16 | 2,856,500 |
| 2023-06-29 | $12.95 | $13.23 | $12.85 | $13.16 | $13.13 | 2,761,820 |
| 2023-06-28 | $12.91 | $13.07 | $12.44 | $12.90 | $12.87 | 3,847,500 |
| 2023-06-27 | $12.80 | $13.02 | $12.79 | $12.96 | $12.93 | 2,044,610 |
| 2023-06-26 | $13.15 | $13.20 | $12.70 | $12.80 | $12.77 | 4,137,800 |
| 2023-06-21 | $13.48 | $13.52 | $13.13 | $13.16 | $13.13 | 3,816,300 |
| 2023-06-20 | $13.71 | $13.77 | $13.48 | $13.53 | $13.50 | 3,941,200 |
| 2023-06-19 | $13.67 | $13.77 | $13.57 | $13.70 | $13.67 | 3,823,300 |
| 2023-06-16 | $13.60 | $13.71 | $13.50 | $13.64 | $13.61 | 3,364,600 |
| 2023-06-15 | $13.65 | $13.75 | $13.55 | $13.68 | $13.65 | 3,414,900 |
| 2023-06-14 | $13.70 | $13.70 | $13.52 | $13.61 | $13.58 | 3,672,850 |
| 2023-06-13 | $13.26 | $13.84 | $13.18 | $13.70 | $13.67 | 6,720,100 |
| 2023-06-12 | $13.02 | $13.30 | $13.02 | $13.26 | $13.23 | 3,017,200 |
| 2023-06-09 | $12.97 | $13.13 | $12.77 | $13.05 | $13.02 | 3,924,000 |
| 2023-06-08 | $13.15 | $13.23 | $12.86 | $12.93 | $12.90 | 3,624,000 |
| 2023-06-07 | $13.20 | $13.35 | $13.00 | $13.21 | $13.18 | 2,443,800 |
| 2023-06-06 | $13.58 | $13.59 | $13.13 | $13.13 | $13.10 | 4,697,900 |
| 2023-06-05 | $13.58 | $13.86 | $13.52 | $13.66 | $13.63 | 3,347,800 |
| 2023-06-02 | $13.52 | $13.62 | $13.40 | $13.56 | $13.53 | 2,779,600 |
| 2023-06-01 | $13.45 | $13.57 | $13.30 | $13.43 | $13.40 | 3,007,900 |
| 2023-05-31 | $13.55 | $13.58 | $13.31 | $13.46 | $13.43 | 2,668,000 |
| 2023-05-30 | $13.59 | $13.61 | $13.35 | $13.55 | $13.52 | 3,275,700 |
| 2023-05-29 | $13.65 | $13.72 | $13.42 | $13.47 | $13.44 | 3,640,050 |
| 2023-05-26 | $13.39 | $13.70 | $13.32 | $13.61 | $13.58 | 4,013,770 |
| 2023-05-25 | $13.38 | $13.68 | $13.25 | $13.46 | $13.43 | 3,781,210 |
| 2023-05-24 | $13.25 | $13.54 | $13.16 | $13.36 | $13.33 | 3,298,700 |
| 2023-05-23 | $13.44 | $13.55 | $13.23 | $13.33 | $13.30 | 3,334,300 |
| 2023-05-22 | $13.53 | $13.65 | $13.31 | $13.47 | $13.44 | 4,326,470 |
| 2023-05-19 | $13.30 | $13.50 | $13.21 | $13.40 | $13.37 | 5,170,530 |
| 2023-05-18 | $13.33 | $13.43 | $13.18 | $13.31 | $13.28 | 4,217,000 |
| 2023-05-17 | $13.20 | $13.48 | $13.19 | $13.33 | $13.30 | 5,007,800 |
| 2023-05-16 | $13.05 | $13.66 | $13.04 | $13.38 | $13.35 | 7,747,990 |
| 2023-05-15 | $12.86 | $13.10 | $12.76 | $13.04 | $13.01 | 3,817,430 |
| 2023-05-12 | $13.40 | $13.58 | $12.91 | $13.00 | $12.97 | 7,302,990 |
| 2023-05-11 | $12.78 | $13.95 | $12.60 | $13.48 | $13.45 | 10,773,750 |
| 2023-05-10 | $12.43 | $12.77 | $12.30 | $12.72 | $12.69 | 5,382,260 |
| 2023-05-09 | $12.46 | $12.60 | $12.27 | $12.39 | $12.36 | 4,618,200 |
| 2023-05-08 | $12.13 | $12.50 | $12.13 | $12.50 | $12.47 | 3,582,600 |
| 2023-05-05 | $12.48 | $12.50 | $12.08 | $12.12 | $12.09 | 3,812,500 |
| 2023-05-04 | $12.29 | $12.51 | $12.20 | $12.43 | $12.40 | 4,733,530 |
| 2023-05-03 | $12.31 | $12.31 | $12.31 | $12.31 | $12.28 | 0 |
| 2023-05-02 | $12.31 | $12.31 | $12.31 | $12.31 | $12.28 | 0 |
| 2023-04-28 | $11.75 | $12.34 | $11.75 | $12.31 | $12.28 | 4,908,200 |
| 2023-04-27 | $11.83 | $12.07 | $11.71 | $11.82 | $11.79 | 7,036,900 |
| 2023-04-26 | $12.21 | $12.48 | $12.16 | $12.34 | $12.31 | 3,922,700 |
| 2023-04-25 | $12.58 | $12.70 | $12.08 | $12.25 | $12.22 | 5,147,700 |
| 2023-04-24 | $12.90 | $13.01 | $12.52 | $12.58 | $12.55 | 6,104,380 |
| 2023-04-21 | $13.68 | $13.80 | $12.96 | $12.98 | $12.95 | 7,599,370 |
| 2023-04-20 | $13.95 | $14.02 | $13.71 | $13.74 | $13.71 | 4,575,900 |
| 2023-04-19 | $13.85 | $14.12 | $13.84 | $13.97 | $13.94 | 5,408,300 |
| 2023-04-18 | $14.21 | $14.32 | $13.83 | $13.94 | $13.91 | 6,714,300 |
| 2023-04-17 | $14.57 | $14.70 | $14.28 | $14.33 | $14.30 | 6,847,700 |
| 2023-04-14 | $14.30 | $14.71 | $14.00 | $14.62 | $14.59 | 8,860,670 |
| 2023-04-13 | $15.04 | $15.10 | $14.25 | $14.28 | $14.25 | 11,474,800 |
| 2023-04-12 | $15.01 | $15.22 | $14.85 | $15.17 | $15.13 | 7,062,300 |
| 2023-04-11 | $15.15 | $15.35 | $14.88 | $14.96 | $14.92 | 7,788,200 |
| 2023-04-10 | $15.43 | $15.70 | $15.06 | $15.15 | $15.11 | 10,207,500 |
| 2023-04-07 | $15.81 | $15.88 | $15.35 | $15.52 | $15.48 | 10,433,270 |
| 2023-04-06 | $15.00 | $15.75 | $14.90 | $15.66 | $15.62 | 16,082,500 |
| 2023-04-05 | $15.05 | $15.05 | $15.05 | $15.05 | $15.01 | 0 |
| 2023-04-04 | $15.42 | $15.42 | $14.90 | $15.05 | $15.01 | 10,947,680 |
| 2023-04-03 | $15.19 | $15.42 | $15.16 | $15.36 | $15.32 | 7,753,600 |
| 2023-03-31 | $15.28 | $15.31 | $14.91 | $15.20 | $15.16 | 7,201,600 |
| 2023-03-30 | $15.15 | $15.52 | $15.05 | $15.24 | $15.20 | 8,150,340 |
| 2023-03-29 | $15.00 | $15.35 | $14.99 | $15.10 | $15.06 | 5,164,200 |
| 2023-03-28 | $15.51 | $15.52 | $14.95 | $15.03 | $14.99 | 5,721,300 |
| 2023-03-27 | $15.39 | $15.70 | $15.24 | $15.50 | $15.46 | 7,438,640 |
| 2023-03-24 | $15.47 | $15.54 | $15.16 | $15.35 | $15.31 | 6,836,900 |
| 2023-03-23 | $15.18 | $15.52 | $15.13 | $15.44 | $15.40 | 7,402,800 |
| 2023-03-22 | $15.00 | $15.35 | $14.92 | $15.28 | $15.24 | 8,971,900 |
| 2023-03-21 | $14.72 | $15.03 | $14.60 | $15.02 | $14.98 | 6,820,700 |
| 2023-03-20 | $14.27 | $14.83 | $14.11 | $14.72 | $14.69 | 7,697,100 |
| 2023-03-17 | $14.20 | $14.38 | $14.01 | $14.21 | $14.18 | 4,740,600 |
| 2023-03-16 | $14.32 | $14.51 | $13.96 | $13.97 | $13.94 | 5,261,000 |
| 2023-03-15 | $14.35 | $14.73 | $14.27 | $14.49 | $14.46 | 6,671,500 |
| 2023-03-14 | $14.35 | $14.35 | $13.87 | $14.20 | $14.17 | 7,202,170 |
| 2023-03-13 | $14.67 | $14.74 | $14.21 | $14.32 | $14.29 | 7,305,900 |
| 2023-03-10 | $14.56 | $15.10 | $14.49 | $14.67 | $14.64 | 8,531,400 |
| 2023-03-09 | $14.70 | $14.94 | $14.50 | $14.79 | $14.76 | 6,891,900 |
| 2023-03-08 | $14.58 | $14.74 | $14.35 | $14.71 | $14.68 | 7,056,370 |
| 2023-03-07 | $14.98 | $15.06 | $14.61 | $14.61 | $14.58 | 7,710,600 |
| 2023-03-06 | $15.08 | $15.13 | $14.70 | $15.10 | $15.06 | 7,760,500 |
| 2023-03-03 | $14.92 | $15.16 | $14.79 | $15.06 | $15.02 | 7,634,580 |
| 2023-03-02 | $15.08 | $15.16 | $14.70 | $14.77 | $14.74 | 7,757,200 |
| 2023-03-01 | $14.98 | $15.20 | $14.93 | $15.12 | $15.08 | 5,809,170 |
| 2023-02-28 | $15.10 | $15.17 | $14.65 | $15.07 | $15.03 | 8,237,540 |
| 2023-02-27 | $14.98 | $15.36 | $14.72 | $15.05 | $15.01 | 7,996,780 |
| 2023-02-24 | $15.01 | $15.15 | $14.89 | $15.06 | $15.02 | 5,637,600 |
| 2023-02-23 | $15.00 | $15.13 | $14.87 | $14.98 | $14.94 | 6,290,300 |
| 2023-02-22 | $14.91 | $15.08 | $14.83 | $15.07 | $15.03 | 6,458,300 |
| 2023-02-21 | $15.25 | $15.25 | $14.80 | $15.00 | $14.96 | 12,008,550 |
| 2023-02-20 | $15.14 | $15.37 | $14.75 | $15.23 | $15.19 | 10,551,040 |
| 2023-02-17 | $16.04 | $16.10 | $15.08 | $15.15 | $15.15 | 15,211,390 |
| 2023-02-16 | $16.82 | $17.00 | $15.65 | $15.98 | $15.98 | 17,255,230 |
| 2023-02-15 | $16.73 | $17.39 | $16.63 | $16.94 | $16.94 | 23,684,180 |
| 2023-02-14 | $15.80 | $16.92 | $15.70 | $16.78 | $16.78 | 26,721,850 |
| 2023-02-13 | $15.21 | $15.98 | $15.18 | $15.86 | $15.86 | 15,484,100 |
| 2023-02-10 | $15.43 | $15.52 | $15.12 | $15.28 | $15.28 | 9,271,100 |
| 2023-02-09 | $14.71 | $15.51 | $14.47 | $15.51 | $15.51 | 14,535,730 |
| 2023-02-08 | $15.02 | $15.16 | $14.72 | $14.77 | $14.77 | 6,427,700 |
| 2023-02-07 | $14.90 | $15.04 | $14.80 | $14.97 | $14.97 | 5,174,700 |
| 2023-02-06 | $14.93 | $15.19 | $14.83 | $14.89 | $14.89 | 6,998,960 |
| 2023-02-03 | $15.19 | $15.30 | $14.70 | $15.10 | $15.10 | 8,598,200 |
| 2023-02-02 | $15.20 | $15.47 | $15.07 | $15.27 | $15.27 | 9,327,920 |
| 2023-02-01 | $14.98 | $15.17 | $14.87 | $15.15 | $15.15 | 7,554,800 |
| 2023-01-31 | $15.08 | $15.08 | $14.80 | $14.91 | $14.91 | 6,554,000 |
| 2023-01-30 | $15.30 | $15.35 | $14.98 | $15.04 | $15.04 | 8,357,880 |
| 2023-01-20 | $14.92 | $15.30 | $14.92 | $15.11 | $15.11 | 6,889,010 |
| 2023-01-19 | $14.85 | $15.22 | $14.79 | $15.10 | $15.10 | 9,821,410 |
| 2023-01-18 | $15.25 | $15.85 | $14.94 | $15.29 | $15.29 | 13,551,080 |
| 2023-01-17 | $15.00 | $15.82 | $14.83 | $15.05 | $15.05 | 13,208,700 |
| 2023-01-16 | $14.66 | $15.55 | $14.47 | $14.98 | $14.98 | 13,497,690 |
| 2023-01-13 | $14.69 | $14.69 | $14.18 | $14.27 | $14.27 | 7,196,600 |
| 2023-01-12 | $14.19 | $15.18 | $14.09 | $14.63 | $14.63 | 13,539,400 |
| 2023-01-11 | $14.80 | $14.92 | $14.19 | $14.19 | $14.19 | 10,777,160 |
| 2023-01-10 | $14.77 | $15.13 | $14.34 | $14.79 | $14.79 | 13,126,200 |
| 2023-01-09 | $14.82 | $15.51 | $14.48 | $14.62 | $14.62 | 21,342,450 |
| 2023-01-06 | $14.20 | $15.02 | $14.00 | $14.69 | $14.69 | 22,630,960 |
| 2023-01-05 | $13.14 | $14.21 | $12.84 | $14.16 | $14.16 | 16,335,060 |
| 2023-01-04 | $13.47 | $13.70 | $12.96 | $13.08 | $13.08 | 7,006,190 |
| 2023-01-03 | $13.05 | $13.52 | $12.92 | $13.47 | $13.47 | 4,904,420 |
| 2023-01-02 | $13.07 | $13.07 | $13.07 | $13.07 | $13.07 | 0 |
| 2022-12-30 | $13.12 | $13.12 | $12.79 | $13.07 | $13.07 | 5,018,510 |
| 2022-12-29 | $12.87 | $13.15 | $12.74 | $13.07 | $13.07 | 4,040,010 |
| 2022-12-28 | $13.19 | $13.23 | $12.90 | $12.93 | $12.93 | 3,109,000 |
| 2022-12-27 | $13.35 | $13.35 | $12.91 | $13.19 | $13.19 | 4,123,650 |
| 2022-12-26 | $12.70 | $13.24 | $12.70 | $13.16 | $13.16 | 5,831,400 |
| 2022-12-23 | $13.00 | $13.05 | $12.61 | $12.71 | $12.71 | 3,692,020 |
| 2022-12-22 | $13.49 | $13.49 | $12.90 | $12.96 | $12.96 | 5,211,000 |
| 2022-12-21 | $13.64 | $13.75 | $13.06 | $13.35 | $13.35 | 6,414,100 |
| 2022-12-20 | $13.88 | $13.90 | $13.62 | $13.77 | $13.77 | 2,778,700 |
| 2022-12-19 | $14.10 | $14.19 | $13.66 | $13.70 | $13.70 | 4,393,380 |
| 2022-12-16 | $14.69 | $14.69 | $14.08 | $14.17 | $14.17 | 6,289,210 |
| 2022-12-15 | $14.12 | $15.05 | $14.12 | $14.68 | $14.68 | 9,811,080 |
| 2022-12-14 | $14.61 | $14.78 | $14.26 | $14.29 | $14.29 | 5,682,900 |
| 2022-12-13 | $14.78 | $14.78 | $14.17 | $14.28 | $14.28 | 4,273,400 |
| 2022-12-12 | $14.52 | $14.93 | $14.38 | $14.73 | $14.73 | 4,664,400 |
| 2022-12-09 | $14.96 | $15.28 | $14.61 | $14.71 | $14.71 | 4,845,630 |
| 2022-12-08 | $14.90 | $15.05 | $14.36 | $14.95 | $14.95 | 7,185,060 |
| 2022-12-07 | $15.27 | $15.29 | $14.76 | $14.81 | $14.81 | 6,259,700 |
| 2022-12-06 | $15.07 | $15.51 | $15.07 | $15.27 | $15.27 | 4,784,710 |
| 2022-12-05 | $15.46 | $15.74 | $14.95 | $15.19 | $15.19 | 8,578,310 |
| 2022-12-01 | $15.73 | $16.25 | $15.73 | $15.99 | $15.99 | 5,479,200 |
| 2022-11-30 | $15.48 | $16.07 | $15.35 | $15.67 | $15.67 | 5,265,800 |
| 2022-11-29 | $15.64 | $15.90 | $15.51 | $15.59 | $15.59 | 4,116,200 |
| 2022-11-28 | $15.45 | $15.86 | $15.44 | $15.64 | $15.64 | 4,417,460 |
| 2022-11-25 | $16.00 | $16.19 | $15.66 | $15.69 | $15.69 | 5,387,800 |
| 2022-11-24 | $16.07 | $16.37 | $15.80 | $16.10 | $16.10 | 5,913,690 |
| 2022-11-23 | $15.87 | $16.57 | $15.30 | $16.14 | $16.14 | 13,116,390 |
| 2022-11-22 | $16.24 | $16.83 | $15.70 | $15.89 | $15.89 | 12,780,770 |
| 2022-11-21 | $16.75 | $17.58 | $16.24 | $16.45 | $16.45 | 20,947,490 |
| 2022-11-18 | $15.53 | $17.08 | $15.51 | $16.50 | $16.50 | 25,043,980 |
| 2022-11-17 | $15.30 | $15.80 | $15.15 | $15.66 | $15.66 | 7,530,040 |
| 2022-11-16 | $15.34 | $15.90 | $15.19 | $15.60 | $15.60 | 12,075,050 |
| 2022-11-15 | $14.74 | $15.53 | $14.43 | $15.49 | $15.49 | 13,138,410 |
| 2022-11-14 | $14.59 | $15.17 | $14.15 | $14.62 | $14.62 | 8,460,560 |
| 2022-11-11 | $15.12 | $15.66 | $14.51 | $14.58 | $14.58 | 12,902,200 |
| 2022-11-10 | $15.01 | $15.24 | $14.61 | $14.71 | $14.71 | 11,010,500 |
| 2022-11-09 | $14.91 | $15.83 | $14.70 | $15.21 | $15.21 | 15,136,130 |
| 2022-11-08 | $15.20 | $15.37 | $14.68 | $15.10 | $15.10 | 14,704,050 |
| 2022-11-07 | $15.88 | $16.31 | $15.28 | $15.40 | $15.40 | 19,765,360 |
| 2022-11-04 | $15.09 | $16.18 | $14.95 | $15.90 | $15.90 | 27,814,820 |
| 2022-11-03 | $14.23 | $15.15 | $14.15 | $14.77 | $14.77 | 27,918,300 |
| 2022-11-02 | $13.46 | $14.84 | $13.01 | $13.94 | $13.94 | 31,071,510 |
| 2022-11-01 | $11.94 | $13.64 | $11.83 | $13.48 | $13.48 | 22,005,430 |
| 2022-10-31 | $11.73 | $12.11 | $11.66 | $11.98 | $11.98 | 4,054,250 |
| 2022-10-28 | $12.16 | $12.26 | $11.63 | $11.71 | $11.71 | 5,137,700 |
| 2022-10-27 | $12.00 | $12.35 | $12.00 | $12.16 | $12.16 | 4,860,550 |
| 2022-10-26 | $11.82 | $12.11 | $11.78 | $12.05 | $12.05 | 4,554,550 |
| 2022-10-25 | $11.80 | $11.95 | $11.50 | $11.73 | $11.73 | 4,862,520 |
| 2022-10-24 | $12.06 | $12.38 | $11.84 | $11.93 | $11.93 | 5,271,450 |
| 2022-10-21 | $12.22 | $12.24 | $11.76 | $12.03 | $12.03 | 4,907,530 |
| 2022-10-20 | $11.70 | $12.29 | $11.61 | $12.05 | $12.05 | 7,330,130 |
| 2022-10-19 | $11.78 | $11.94 | $11.73 | $11.75 | $11.75 | 3,246,380 |
| 2022-10-18 | $11.87 | $11.99 | $11.66 | $11.85 | $11.85 | 4,199,100 |
| 2022-10-17 | $11.56 | $11.88 | $11.42 | $11.87 | $11.87 | 3,926,900 |
| 2022-10-14 | $11.50 | $11.64 | $11.36 | $11.56 | $11.56 | 4,954,350 |
| 2022-10-13 | $11.12 | $11.42 | $10.97 | $11.28 | $11.28 | 4,646,720 |
| 2022-10-12 | $10.58 | $11.10 | $10.46 | $11.10 | $11.10 | 5,455,190 |
| 2022-10-11 | $10.62 | $10.68 | $10.40 | $10.54 | $10.54 | 2,803,400 |
| 2022-10-10 | $11.14 | $11.25 | $10.52 | $10.55 | $10.55 | 3,861,200 |
| 2022-09-30 | $11.30 | $11.43 | $11.04 | $11.06 | $11.06 | 2,606,100 |
| 2022-09-29 | $11.48 | $11.59 | $11.22 | $11.33 | $11.33 | 2,858,600 |
| 2022-09-28 | $11.90 | $11.90 | $11.33 | $11.33 | $11.33 | 3,316,300 |
| 2022-09-27 | $11.46 | $11.88 | $11.46 | $11.87 | $11.87 | 3,887,900 |
| 2022-09-26 | $11.61 | $11.81 | $11.43 | $11.55 | $11.55 | 3,626,900 |
| 2022-09-23 | $12.14 | $12.22 | $11.60 | $11.63 | $11.63 | 4,701,750 |
| 2022-09-22 | $12.14 | $12.34 | $12.00 | $12.13 | $12.13 | 3,912,000 |
| 2022-09-21 | $12.40 | $12.42 | $12.01 | $12.22 | $12.22 | 3,382,420 |
| 2022-09-20 | $12.16 | $12.38 | $12.15 | $12.31 | $12.31 | 3,115,020 |
| 2022-09-19 | $12.44 | $12.54 | $12.00 | $12.07 | $12.07 | 4,269,100 |
| 2022-09-16 | $12.62 | $12.74 | $12.40 | $12.44 | $12.44 | 3,948,880 |
| 2022-09-15 | $13.22 | $13.24 | $12.34 | $12.60 | $12.60 | 7,334,350 |
| 2022-09-14 | $13.02 | $13.25 | $12.92 | $13.11 | $13.11 | 4,264,080 |
| 2022-09-13 | $13.51 | $13.70 | $13.28 | $13.34 | $13.34 | 4,419,640 |
| 2022-09-12 | $13.55 | $13.55 | $13.55 | $13.55 | $13.55 | 0 |
| 2022-09-09 | $13.75 | $13.92 | $13.42 | $13.55 | $13.55 | 4,325,200 |
| 2022-09-08 | $13.88 | $14.11 | $13.72 | $13.83 | $13.83 | 5,234,100 |
| 2022-09-07 | $13.68 | $14.07 | $13.58 | $13.97 | $13.97 | 7,067,100 |
| 2022-09-06 | $13.55 | $13.70 | $13.33 | $13.68 | $13.68 | 5,007,100 |
| 2022-09-05 | $13.58 | $13.69 | $13.29 | $13.49 | $13.49 | 4,551,400 |
| 2022-09-02 | $13.43 | $13.70 | $13.26 | $13.67 | $13.67 | 5,461,860 |
| 2022-09-01 | $13.79 | $13.97 | $13.21 | $13.30 | $13.30 | 6,834,910 |
| 2022-08-31 | $14.36 | $14.61 | $13.63 | $13.72 | $13.72 | 7,143,030 |
| 2022-08-30 | $14.46 | $14.75 | $14.30 | $14.54 | $14.54 | 5,635,010 |
| 2022-08-29 | $13.88 | $14.50 | $13.78 | $14.37 | $14.37 | 5,338,060 |
| 2022-08-26 | $14.68 | $14.98 | $14.15 | $14.15 | $14.15 | 6,795,500 |
| 2022-08-25 | $14.74 | $14.97 | $14.38 | $14.69 | $14.69 | 8,080,280 |
| 2022-08-24 | $15.76 | $15.94 | $14.63 | $14.66 | $14.66 | 13,613,910 |
| 2022-08-23 | $15.93 | $16.30 | $15.78 | $15.86 | $15.86 | 8,558,830 |
| 2022-08-22 | $16.07 | $16.32 | $15.63 | $15.87 | $15.87 | 13,367,610 |
| 2022-08-19 | $16.70 | $17.21 | $16.32 | $16.37 | $16.37 | 22,194,300 |
| 2022-08-18 | $16.02 | $16.80 | $15.86 | $16.72 | $16.72 | 21,735,190 |
| 2022-08-17 | $16.36 | $16.45 | $15.88 | $16.02 | $16.02 | 14,632,030 |
| 2022-08-16 | $16.08 | $16.73 | $15.89 | $16.52 | $16.52 | 18,494,690 |
| 2022-08-15 | $15.47 | $16.19 | $15.15 | $16.16 | $16.16 | 16,365,750 |
| 2022-08-12 | $16.18 | $16.23 | $15.64 | $15.69 | $15.69 | 16,366,340 |
| 2022-08-11 | $16.45 | $16.92 | $15.93 | $16.10 | $16.10 | 28,193,170 |
| 2022-08-10 | $16.18 | $17.38 | $16.18 | $16.58 | $16.58 | 33,076,470 |
| 2022-08-09 | $16.30 | $16.64 | $16.00 | $16.54 | $16.54 | 25,761,970 |
| 2022-08-08 | $15.83 | $17.18 | $15.39 | $16.82 | $16.82 | 40,332,180 |
| 2022-08-05 | $14.92 | $15.81 | $14.92 | $15.81 | $15.81 | 36,433,680 |
| 2022-08-04 | $14.95 | $16.10 | $14.95 | $15.25 | $15.22 | 33,507,880 |
| 2022-08-03 | $14.40 | $15.00 | $14.26 | $14.35 | $14.32 | 20,320,830 |
| 2022-08-02 | $14.49 | $14.96 | $14.02 | $14.12 | $14.12 | 18,346,480 |
| 2022-08-01 | $14.68 | $15.15 | $14.68 | $14.91 | $14.91 | 17,137,300 |
| 2022-07-29 | $14.45 | $15.28 | $14.38 | $14.61 | $14.61 | 24,724,840 |
| 2022-07-28 | $14.05 | $14.65 | $13.95 | $14.46 | $14.46 | 15,630,260 |
| 2022-07-27 | $13.88 | $14.07 | $13.76 | $13.95 | $13.95 | 8,096,560 |
| 2022-07-26 | $14.17 | $14.50 | $13.68 | $14.10 | $14.10 | 16,700,010 |
| 2022-07-25 | $14.17 | $15.38 | $13.80 | $14.60 | $14.60 | 24,022,860 |
| 2022-07-22 | $13.90 | $14.49 | $13.75 | $14.14 | $14.14 | 15,827,220 |
| 2022-07-21 | $13.58 | $14.07 | $13.42 | $13.74 | $13.74 | 8,654,650 |
| 2022-07-20 | $13.79 | $13.96 | $13.53 | $13.58 | $13.58 | 7,329,650 |
| 2022-07-19 | $13.90 | $14.08 | $13.55 | $13.71 | $13.71 | 7,278,000 |
| 2022-07-18 | $13.47 | $13.85 | $13.21 | $13.80 | $13.80 | 9,276,500 |
| 2022-07-15 | $13.85 | $13.95 | $13.40 | $13.40 | $13.40 | 7,525,290 |
| 2022-07-14 | $13.10 | $13.85 | $13.10 | $13.72 | $13.72 | 10,688,100 |
| 2022-07-13 | $12.89 | $13.29 | $12.66 | $13.15 | $13.15 | 9,549,850 |
| 2022-07-12 | $13.13 | $13.24 | $12.24 | $12.88 | $12.88 | 16,743,270 |
| 2022-07-11 | $14.25 | $14.25 | $13.60 | $13.79 | $13.79 | 11,216,600 |
| 2022-07-08 | $14.16 | $14.66 | $14.12 | $14.43 | $14.43 | 15,319,640 |
| 2022-07-07 | $14.30 | $14.49 | $13.72 | $14.14 | $14.14 | 13,663,970 |
| 2022-07-06 | $14.43 | $14.79 | $14.07 | $14.37 | $14.37 | 15,117,740 |
| 2022-07-05 | $13.88 | $14.90 | $13.82 | $14.66 | $14.66 | 25,089,730 |
| 2022-07-04 | $14.19 | $14.26 | $13.62 | $14.01 | $14.01 | 16,021,570 |
| 2022-07-01 | $14.00 | $14.75 | $13.82 | $14.47 | $14.47 | 24,694,840 |
| 2022-06-30 | $13.84 | $14.30 | $13.47 | $14.12 | $14.12 | 19,101,110 |
| 2022-06-29 | $13.90 | $14.44 | $13.62 | $13.65 | $13.65 | 19,124,200 |
| 2022-06-28 | $13.41 | $13.99 | $13.30 | $13.92 | $13.92 | 16,403,200 |
| 2022-06-27 | $13.34 | $13.52 | $13.15 | $13.41 | $13.41 | 9,005,840 |
| 2022-06-24 | $13.17 | $13.67 | $13.10 | $13.40 | $13.40 | 12,073,700 |
| 2022-06-23 | $13.00 | $13.19 | $12.86 | $13.16 | $13.16 | 7,765,800 |
| 2022-06-22 | $13.40 | $13.44 | $12.89 | $12.89 | $12.89 | 10,239,700 |
| 2022-06-21 | $13.16 | $13.47 | $13.00 | $13.46 | $13.46 | 10,777,430 |
| 2022-06-20 | $13.08 | $13.38 | $12.96 | $13.26 | $13.26 | 9,939,930 |
| 2022-06-17 | $12.99 | $13.35 | $12.70 | $13.20 | $13.20 | 11,611,830 |
| 2022-06-16 | $12.71 | $13.15 | $12.66 | $13.01 | $13.01 | 12,032,550 |
| 2022-06-15 | $12.29 | $13.18 | $12.26 | $12.73 | $12.73 | 12,745,280 |
| 2022-06-14 | $12.56 | $12.56 | $12.04 | $12.29 | $12.29 | 7,329,500 |
| 2022-06-13 | $12.19 | $12.77 | $12.12 | $12.56 | $12.56 | 10,239,690 |
| 2022-06-10 | $11.98 | $12.38 | $11.90 | $12.26 | $12.26 | 6,488,700 |
| 2022-06-09 | $12.54 | $12.60 | $11.95 | $12.05 | $12.05 | 8,714,940 |
| 2022-06-08 | $12.99 | $13.02 | $12.30 | $12.68 | $12.68 | 12,712,430 |
| 2022-06-07 | $13.83 | $13.88 | $12.80 | $12.93 | $12.93 | 18,807,570 |
| 2022-06-06 | $13.28 | $13.70 | $13.23 | $13.66 | $13.66 | 17,393,860 |
| 2022-06-02 | $13.40 | $13.58 | $13.23 | $13.45 | $13.45 | 15,333,460 |
| 2022-06-01 | $12.87 | $13.72 | $12.72 | $13.70 | $13.70 | 27,751,150 |
| 2022-05-31 | $12.68 | $13.03 | $12.13 | $12.86 | $12.86 | 21,836,470 |
| 2022-05-30 | $12.24 | $12.56 | $12.13 | $12.43 | $12.43 | 6,675,870 |
| 2022-05-27 | $12.50 | $12.54 | $12.11 | $12.22 | $12.22 | 5,728,430 |
| 2022-05-26 | $12.36 | $12.67 | $11.97 | $12.28 | $12.28 | 7,242,040 |
| 2022-05-25 | $11.94 | $12.51 | $11.90 | $12.48 | $12.48 | 8,554,760 |
| 2022-05-24 | $12.54 | $12.61 | $11.79 | $11.81 | $11.81 | 9,237,100 |
| 2022-05-23 | $12.69 | $12.79 | $12.45 | $12.69 | $12.69 | 6,137,000 |
| 2022-05-20 | $12.29 | $12.85 | $12.22 | $12.70 | $12.70 | 11,768,400 |
| 2022-05-19 | $11.96 | $12.46 | $11.88 | $12.35 | $12.35 | 7,658,600 |
| 2022-05-18 | $12.30 | $12.43 | $12.10 | $12.24 | $12.24 | 6,321,870 |
| 2022-05-17 | $12.30 | $12.43 | $11.90 | $12.39 | $12.39 | 9,730,720 |
| 2022-05-16 | $12.21 | $12.55 | $12.05 | $12.19 | $12.19 | 8,006,950 |
| 2022-05-13 | $12.12 | $12.64 | $11.86 | $12.33 | $12.33 | 12,260,800 |
| 2022-05-12 | $11.85 | $12.46 | $11.84 | $12.04 | $12.04 | 12,937,800 |
| 2022-05-11 | $11.25 | $13.36 | $11.25 | $11.98 | $11.98 | 19,434,900 |
| 2022-05-10 | $10.87 | $11.35 | $10.81 | $11.30 | $11.30 | 5,412,740 |
| 2022-05-09 | $11.00 | $11.10 | $10.75 | $11.02 | $11.02 | 4,422,690 |
| 2022-05-06 | $10.51 | $11.02 | $10.50 | $10.89 | $10.89 | 5,997,250 |
| 2022-05-05 | $10.50 | $11.16 | $10.40 | $11.00 | $11.00 | 8,654,190 |
| 2022-05-04 | $10.72 | $10.72 | $10.72 | $10.72 | $10.72 | 0 |
| 2022-05-03 | $10.72 | $10.72 | $10.72 | $10.72 | $10.72 | 0 |
| 2022-04-29 | $10.01 | $10.96 | $9.97 | $10.72 | $10.72 | 11,781,850 |
| 2022-04-28 | $9.73 | $9.82 | $9.50 | $9.56 | $9.56 | 4,479,100 |
| 2022-04-27 | $9.16 | $9.88 | $8.96 | $9.86 | $9.86 | 7,233,130 |
| 2022-04-26 | $9.75 | $9.91 | $9.10 | $9.15 | $9.15 | 6,109,590 |
| 2022-04-25 | $10.85 | $10.87 | $9.70 | $9.70 | $9.70 | 7,394,950 |
| 2022-04-22 | $11.40 | $11.49 | $10.90 | $10.96 | $10.96 | 3,842,600 |
| 2022-04-21 | $11.66 | $12.00 | $11.23 | $11.28 | $11.28 | 4,721,920 |
| 2022-04-20 | $11.97 | $12.26 | $11.79 | $11.80 | $11.80 | 4,909,140 |
| 2022-04-19 | $11.69 | $12.18 | $11.64 | $12.03 | $12.03 | 6,399,780 |
| 2022-04-18 | $10.85 | $11.72 | $10.85 | $11.68 | $11.68 | 5,242,020 |
| 2022-04-15 | $11.76 | $11.80 | $11.47 | $11.55 | $11.55 | 4,067,150 |
| 2022-04-14 | $11.84 | $12.01 | $11.77 | $11.87 | $11.87 | 3,608,900 |
| 2022-04-13 | $12.01 | $12.11 | $11.83 | $11.83 | $11.83 | 2,897,920 |
| 2022-04-12 | $12.00 | $12.27 | $11.70 | $12.19 | $12.19 | 4,395,800 |
| 2022-04-11 | $12.66 | $12.66 | $11.93 | $12.00 | $12.00 | 5,537,740 |
| 2022-04-08 | $13.00 | $13.00 | $12.42 | $12.68 | $12.68 | 5,769,180 |
| 2022-04-07 | $13.17 | $13.24 | $12.87 | $12.97 | $12.97 | 4,434,500 |
| 2022-04-06 | $13.20 | $13.40 | $13.12 | $13.31 | $13.31 | 4,655,500 |
| 2022-04-05 | $13.28 | $13.28 | $13.28 | $13.28 | $13.28 | 0 |
| 2022-04-04 | $13.28 | $13.28 | $13.28 | $13.28 | $13.28 | 0 |
| 2022-04-01 | $13.50 | $13.66 | $13.28 | $13.28 | $13.28 | 5,109,770 |
| 2022-03-31 | $13.66 | $13.80 | $13.55 | $13.57 | $13.57 | 4,969,600 |
| 2022-03-30 | $13.35 | $13.72 | $13.29 | $13.62 | $13.62 | 5,617,330 |
| 2022-03-29 | $14.00 | $14.00 | $13.29 | $13.40 | $13.40 | 5,924,810 |
| 2022-03-28 | $13.80 | $14.06 | $13.49 | $13.82 | $13.82 | 5,546,090 |
| 2022-03-25 | $13.95 | $14.26 | $13.82 | $13.82 | $13.82 | 4,712,500 |
| 2022-03-24 | $14.15 | $14.19 | $13.88 | $13.93 | $13.93 | 5,226,300 |
| 2022-03-23 | $14.28 | $14.61 | $14.17 | $14.31 | $14.31 | 5,616,120 |
| 2022-03-22 | $14.34 | $14.44 | $14.11 | $14.21 | $14.21 | 4,159,760 |
| 2022-03-21 | $14.36 | $14.54 | $14.20 | $14.44 | $14.44 | 4,989,960 |
| 2022-03-18 | $14.67 | $14.67 | $14.22 | $14.36 | $14.36 | 5,101,460 |
| 2022-03-17 | $14.34 | $14.90 | $14.26 | $14.54 | $14.54 | 8,942,110 |
| 2022-03-16 | $13.89 | $14.40 | $13.36 | $14.25 | $14.25 | 7,998,400 |
| 2022-03-15 | $14.20 | $14.35 | $13.47 | $13.57 | $13.57 | 7,488,000 |
| 2022-03-14 | $14.90 | $14.90 | $14.23 | $14.23 | $14.23 | 6,972,700 |
| 2022-03-11 | $15.10 | $15.15 | $14.48 | $15.05 | $15.05 | 7,440,100 |
| 2022-03-10 | $15.45 | $15.75 | $15.15 | $15.18 | $15.18 | 7,646,800 |
| 2022-03-09 | $15.05 | $15.63 | $14.45 | $15.12 | $15.12 | 9,503,300 |
| 2022-03-08 | $15.63 | $15.75 | $14.72 | $14.94 | $14.94 | 7,917,000 |
| 2022-03-07 | $15.76 | $15.91 | $15.35 | $15.62 | $15.62 | 6,593,690 |
| 2022-03-04 | $15.81 | $16.37 | $15.75 | $15.92 | $15.92 | 6,759,160 |
| 2022-03-03 | $16.50 | $16.74 | $15.97 | $16.00 | $16.00 | 7,426,100 |
| 2022-03-02 | $16.05 | $16.45 | $15.96 | $16.37 | $16.37 | 7,227,540 |
| 2022-03-01 | $16.00 | $16.47 | $15.96 | $16.22 | $16.22 | 7,200,000 |
| 2022-02-28 | $16.30 | $16.30 | $15.75 | $16.03 | $16.03 | 6,839,420 |
| 2022-02-25 | $16.41 | $16.63 | $16.11 | $16.17 | $16.17 | 9,396,300 |
| 2022-02-24 | $16.42 | $16.88 | $15.70 | $16.09 | $16.09 | 15,313,600 |
| 2022-02-23 | $15.98 | $16.83 | $15.92 | $16.73 | $16.73 | 15,205,200 |
| 2022-02-22 | $15.80 | $16.26 | $15.56 | $15.95 | $15.95 | 9,244,800 |
| 2022-02-21 | $15.59 | $16.11 | $15.59 | $15.99 | $15.99 | 8,011,100 |
| 2022-02-18 | $15.78 | $15.97 | $15.41 | $15.60 | $15.60 | 8,697,400 |
| 2022-02-17 | $15.75 | $16.47 | $15.65 | $15.90 | $15.90 | 10,774,400 |
| 2022-02-16 | $16.01 | $16.01 | $15.60 | $15.86 | $15.86 | 5,413,300 |
| 2022-02-15 | $15.41 | $15.89 | $15.41 | $15.73 | $15.73 | 5,698,590 |
| 2022-02-14 | $15.45 | $15.76 | $15.20 | $15.41 | $15.41 | 6,141,620 |
| 2022-02-11 | $16.30 | $16.30 | $15.68 | $15.76 | $15.76 | 10,483,200 |
| 2022-02-10 | $15.82 | $16.53 | $15.72 | $16.51 | $16.51 | 14,741,500 |
| 2022-02-09 | $15.59 | $15.86 | $15.15 | $15.82 | $15.82 | 8,560,600 |
| 2022-02-08 | $15.25 | $15.45 | $15.07 | $15.35 | $15.35 | 5,778,600 |
| 2022-02-07 | $15.50 | $15.70 | $15.10 | $15.26 | $15.26 | 7,546,200 |
| 2022-02-04 | $15.20 | $15.20 | $15.20 | $15.20 | $15.20 | 0 |
| 2022-02-03 | $15.20 | $15.20 | $15.20 | $15.20 | $15.20 | 0 |
| 2022-02-02 | $15.20 | $15.20 | $15.20 | $15.20 | $15.20 | 0 |
| 2022-02-01 | $15.20 | $15.20 | $15.20 | $15.20 | $15.20 | 0 |
| 2022-01-28 | $15.42 | $15.60 | $14.98 | $15.20 | $15.20 | 6,956,540 |
| 2022-01-27 | $15.77 | $16.07 | $15.12 | $15.18 | $15.18 | 5,702,000 |
| 2022-01-26 | $15.47 | $16.04 | $15.46 | $15.89 | $15.89 | 6,800,550 |
| 2022-01-25 | $16.05 | $16.44 | $15.39 | $15.39 | $15.39 | 6,671,820 |
| 2022-01-24 | $16.15 | $16.44 | $16.13 | $16.18 | $16.18 | 3,662,340 |
| 2022-01-21 | $16.21 | $16.38 | $15.92 | $16.17 | $16.17 | 5,206,300 |
| 2022-01-20 | $17.15 | $17.15 | $16.18 | $16.20 | $16.20 | 8,016,400 |
| 2022-01-19 | $17.31 | $17.45 | $16.87 | $17.07 | $17.07 | 7,640,590 |
| 2022-01-18 | $17.12 | $17.69 | $16.95 | $17.49 | $17.49 | 12,510,790 |
| 2022-01-17 | $16.75 | $17.18 | $16.70 | $17.13 | $17.13 | 9,281,950 |
| 2022-01-14 | $16.76 | $17.13 | $16.53 | $16.81 | $16.81 | 7,669,890 |
| 2022-01-13 | $17.49 | $17.77 | $16.77 | $16.89 | $16.89 | 14,648,820 |
| 2022-01-12 | $17.97 | $19.10 | $17.88 | $17.99 | $17.99 | 23,371,740 |
| 2022-01-11 | $17.35 | $17.45 | $16.90 | $16.99 | $16.99 | 5,908,300 |
| 2022-01-10 | $17.41 | $17.60 | $17.03 | $17.36 | $17.36 | 5,623,700 |
| 2022-01-07 | $17.99 | $18.14 | $17.40 | $17.40 | $17.40 | 7,047,250 |
| 2022-01-06 | $17.98 | $18.25 | $17.69 | $18.04 | $18.04 | 7,580,800 |
| 2022-01-05 | $19.00 | $19.39 | $17.74 | $17.98 | $17.98 | 12,046,500 |
| 2022-01-04 | $19.75 | $19.91 | $18.95 | $19.17 | $19.17 | 9,169,300 |
| 2022-01-03 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2021-12-31 | $20.50 | $20.75 | $19.70 | $19.75 | $19.75 | 14,008,500 |
| 2021-12-30 | $19.22 | $21.16 | $18.93 | $20.93 | $20.93 | 22,106,190 |
| 2021-12-29 | $19.55 | $19.55 | $18.70 | $19.09 | $19.09 | 8,913,770 |
| 2021-12-28 | $19.80 | $19.80 | $19.18 | $19.52 | $19.52 | 8,430,600 |
| 2021-12-27 | $19.44 | $20.25 | $18.92 | $19.56 | $19.56 | 16,316,220 |
| 2021-12-24 | $20.59 | $20.73 | $19.00 | $19.45 | $19.45 | 18,838,500 |
| 2021-12-23 | $20.00 | $21.37 | $19.72 | $20.63 | $20.63 | 19,681,080 |
| 2021-12-22 | $20.61 | $21.06 | $20.18 | $20.30 | $20.30 | 14,632,800 |
| 2021-12-21 | $20.50 | $21.61 | $20.50 | $20.80 | $20.80 | 18,817,210 |
| 2021-12-20 | $24.04 | $24.90 | $21.16 | $21.16 | $21.16 | 31,620,700 |
| 2021-12-17 | $22.67 | $23.83 | $21.90 | $23.09 | $23.09 | 35,447,950 |
| 2021-12-16 | $24.60 | $25.33 | $23.01 | $24.16 | $24.16 | 38,646,360 |
| 2021-12-15 | $21.51 | $25.78 | $21.30 | $24.29 | $24.29 | 49,728,060 |
| 2021-12-14 | $20.48 | $21.61 | $20.14 | $21.48 | $21.48 | 21,357,810 |
| 2021-12-13 | $20.17 | $20.99 | $19.86 | $20.47 | $20.47 | 17,073,000 |
| 2021-12-10 | $20.26 | $20.68 | $19.85 | $19.95 | $19.95 | 9,447,100 |
| 2021-12-09 | $20.41 | $20.95 | $20.16 | $20.30 | $20.30 | 9,856,870 |
| 2021-12-08 | $20.39 | $20.80 | $19.90 | $20.39 | $20.39 | 14,194,670 |
| 2021-12-07 | $21.96 | $22.01 | $19.76 | $19.97 | $19.97 | 17,134,550 |
| 2021-12-06 | $22.52 | $22.94 | $21.50 | $21.98 | $21.98 | 17,230,350 |
| 2021-12-03 | $22.56 | $22.56 | $22.56 | $22.56 | $22.56 | 12,589,850 |
| 2021-12-02 | $22.41 | $22.41 | $22.41 | $22.41 | $22.41 | 14,780,570 |
| 2021-12-01 | $22.99 | $23.63 | $22.62 | $23.28 | $23.28 | 18,541,140 |
| 2021-11-30 | $24.74 | $25.10 | $22.85 | $22.92 | $22.92 | 22,282,100 |
| 2021-11-29 | $23.45 | $25.36 | $23.45 | $24.37 | $24.37 | 26,663,220 |
| 2021-11-26 | $24.00 | $26.80 | $23.79 | $23.93 | $23.93 | 37,302,320 |
| 2021-11-25 | $21.55 | $24.30 | $21.03 | $23.33 | $23.33 | 38,127,420 |
| 2021-11-24 | $21.68 | $22.58 | $21.21 | $21.47 | $21.47 | 23,921,620 |
| 2021-11-23 | $22.22 | $23.40 | $21.00 | $22.13 | $22.13 | 35,384,790 |
| 2021-11-22 | $22.98 | $25.30 | $21.90 | $22.63 | $22.63 | 50,770,050 |
| 2021-11-19 | $21.47 | $22.13 | $19.44 | $21.33 | $21.33 | 48,801,560 |
| 2021-11-18 | $19.01 | $21.13 | $18.00 | $21.13 | $21.13 | 51,609,010 |
| 2021-11-17 | $16.03 | $18.20 | $16.01 | $17.61 | $17.61 | 24,221,100 |
| 2021-11-16 | $16.12 | $16.65 | $15.91 | $16.13 | $16.13 | 10,025,620 |
| 2021-11-15 | $16.00 | $16.49 | $15.90 | $16.16 | $16.16 | 8,500,180 |
| 2021-11-12 | $15.74 | $16.40 | $15.45 | $16.05 | $16.05 | 12,505,650 |
| 2021-11-11 | $15.05 | $15.77 | $15.01 | $15.73 | $15.73 | 10,128,020 |
| 2021-11-10 | $14.90 | $15.29 | $14.90 | $15.20 | $15.20 | 5,616,500 |
| 2021-11-09 | $14.84 | $15.19 | $14.69 | $15.08 | $15.08 | 6,184,500 |
| 2021-11-08 | $14.73 | $15.04 | $14.60 | $14.89 | $14.89 | 7,283,800 |
| 2021-11-05 | $14.96 | $14.96 | $14.96 | $14.96 | $14.96 | 13,172,580 |
| 2021-11-04 | $14.53 | $14.96 | $14.34 | $14.96 | $14.96 | 7,239,680 |
| 2021-11-03 | $14.32 | $14.80 | $14.24 | $14.40 | $14.40 | 4,183,000 |
| 2021-11-02 | $14.56 | $14.86 | $14.22 | $14.28 | $14.28 | 6,205,200 |
| 2021-11-01 | $14.26 | $14.72 | $14.12 | $14.58 | $14.58 | 5,071,330 |
| 2021-10-29 | $13.88 | $14.58 | $13.68 | $14.28 | $14.28 | 5,635,920 |
| 2021-10-28 | $14.11 | $14.39 | $13.80 | $13.88 | $13.88 | 4,676,920 |
| 2021-10-27 | $14.20 | $14.92 | $14.17 | $14.27 | $14.27 | 8,462,600 |
| 2021-10-26 | $13.81 | $14.21 | $13.81 | $13.83 | $13.83 | 5,227,990 |
| 2021-10-25 | $14.71 | $14.71 | $14.00 | $14.02 | $14.02 | 7,780,370 |
| 2021-10-22 | $14.62 | $15.23 | $14.60 | $14.76 | $14.76 | 5,002,370 |
| 2021-10-21 | $15.40 | $15.54 | $14.78 | $14.78 | $14.78 | 7,754,700 |
| 2021-10-20 | $15.25 | $15.62 | $15.14 | $15.62 | $15.62 | 6,502,400 |
| 2021-10-19 | $15.20 | $15.47 | $15.05 | $15.25 | $15.25 | 5,544,720 |
| 2021-10-18 | $15.99 | $15.99 | $15.12 | $15.30 | $15.30 | 8,016,800 |
| 2021-10-15 | $15.76 | $16.18 | $15.41 | $16.00 | $16.00 | 7,131,450 |
| 2021-10-14 | $16.60 | $16.60 | $15.67 | $15.81 | $15.81 | 10,582,500 |
| 2021-10-13 | $16.49 | $16.86 | $16.40 | $16.64 | $16.64 | 9,336,600 |
| 2021-10-12 | $16.38 | $16.79 | $16.16 | $16.70 | $16.70 | 11,687,020 |
| 2021-10-11 | $16.50 | $16.84 | $16.00 | $16.40 | $16.40 | 8,603,920 |
| 2021-10-08 | $16.55 | $16.68 | $16.16 | $16.28 | $16.28 | 9,038,300 |
| 2021-10-07 | $16.17 | $16.17 | $16.17 | $16.17 | $16.17 | 0 |
| 2021-10-06 | $16.17 | $16.17 | $16.17 | $16.17 | $16.17 | 0 |
| 2021-09-30 | $15.60 | $16.34 | $15.39 | $16.17 | $16.17 | 10,407,710 |
| 2021-09-29 | $15.26 | $15.80 | $15.25 | $15.44 | $15.44 | 6,897,700 |
| 2021-09-28 | $15.22 | $15.86 | $15.22 | $15.55 | $15.55 | 6,038,800 |
| 2021-09-27 | $16.89 | $16.98 | $15.31 | $15.47 | $15.47 | 11,368,700 |
| 2021-09-24 | $16.57 | $16.85 | $16.20 | $16.55 | $16.55 | 11,662,330 |
| 2021-09-23 | $16.27 | $16.94 | $16.27 | $16.72 | $16.72 | 16,331,900 |
| 2021-09-22 | $15.79 | $16.84 | $15.34 | $16.49 | $16.49 | 14,635,080 |
| 2021-09-21 | $16.28 | $16.28 | $16.28 | $16.28 | $16.28 | 0 |
| 2021-09-20 | $16.28 | $16.28 | $16.28 | $16.28 | $16.28 | 0 |
| 2021-09-17 | $16.16 | $16.95 | $16.00 | $16.28 | $16.28 | 18,409,770 |
| 2021-09-16 | $15.25 | $15.64 | $14.93 | $15.63 | $15.63 | 9,819,120 |
| 2021-09-15 | $15.25 | $15.39 | $14.79 | $15.38 | $15.38 | 7,541,400 |
| 2021-09-14 | $15.70 | $16.07 | $15.21 | $15.21 | $15.21 | 12,313,870 |
| 2021-09-13 | $16.22 | $16.70 | $15.87 | $15.95 | $15.95 | 14,613,800 |
| 2021-09-10 | $15.66 | $16.49 | $15.60 | $16.38 | $16.38 | 17,475,220 |
| 2021-09-09 | $16.20 | $16.21 | $15.66 | $15.84 | $15.84 | 11,094,600 |
| 2021-09-08 | $16.41 | $16.59 | $16.12 | $16.34 | $16.34 | 10,822,660 |
| 2021-09-07 | $16.28 | $16.70 | $16.12 | $16.50 | $16.50 | 12,385,370 |
| 2021-09-06 | $15.78 | $16.50 | $15.61 | $16.39 | $16.39 | 14,603,620 |
| 2021-09-03 | $15.71 | $16.56 | $15.70 | $15.85 | $15.85 | 16,046,520 |
| 2021-09-02 | $16.17 | $16.25 | $15.20 | $15.70 | $15.70 | 12,855,440 |
| 2021-09-01 | $17.40 | $17.48 | $15.51 | $15.80 | $15.80 | 25,489,730 |
| 2021-08-31 | $17.97 | $18.20 | $16.91 | $17.47 | $17.47 | 21,985,660 |
| 2021-08-30 | $17.86 | $18.43 | $17.35 | $17.46 | $17.46 | 29,234,210 |
| 2021-08-27 | $17.29 | $18.56 | $17.29 | $17.54 | $17.54 | 34,576,500 |
| 2021-08-26 | $18.12 | $19.68 | $18.12 | $18.55 | $18.55 | 43,441,410 |
| 2021-08-25 | $19.18 | $20.16 | $18.30 | $18.63 | $18.63 | 59,696,090 |
| 2021-08-24 | $15.01 | $18.00 | $14.75 | $18.00 | $18.00 | 43,901,230 |
| 2021-08-23 | $14.68 | $15.10 | $14.65 | $15.00 | $15.00 | 5,939,900 |
| 2021-08-20 | $14.53 | $14.96 | $14.30 | $14.66 | $14.66 | 6,214,800 |
| 2021-08-19 | $14.50 | $14.96 | $14.43 | $14.63 | $14.63 | 7,221,100 |
| 2021-08-18 | $14.78 | $15.12 | $14.50 | $14.72 | $14.72 | 10,029,800 |
| 2021-08-17 | $16.56 | $16.68 | $15.02 | $15.16 | $15.16 | 12,120,200 |
| 2021-08-16 | $17.00 | $17.11 | $15.95 | $16.00 | $16.00 | 14,988,890 |
| 2021-08-13 | $16.68 | $17.28 | $16.39 | $16.96 | $16.96 | 17,532,900 |
| 2021-08-12 | $16.36 | $17.65 | $15.94 | $17.12 | $17.12 | 25,618,910 |
| 2021-08-11 | $15.41 | $16.45 | $15.32 | $16.28 | $16.28 | 20,105,500 |
| 2021-08-10 | $15.05 | $15.70 | $15.00 | $15.46 | $15.46 | 8,124,000 |
| 2021-08-09 | $15.06 | $15.25 | $14.66 | $15.12 | $15.12 | 6,020,800 |
| 2021-08-06 | $15.03 | $15.33 | $14.76 | $15.30 | $15.30 | 7,575,520 |
| 2021-08-05 | $15.78 | $15.79 | $15.03 | $15.08 | $15.08 | 9,285,210 |
| 2021-08-04 | $15.71 | $16.10 | $15.54 | $15.86 | $15.86 | 10,393,900 |
| 2021-08-03 | $15.97 | $16.15 | $15.46 | $15.54 | $15.54 | 12,312,000 |
| 2021-08-02 | $16.50 | $16.64 | $15.70 | $16.21 | $16.21 | 15,491,710 |
| 2021-07-30 | $15.88 | $16.56 | $15.80 | $16.34 | $16.34 | 22,156,400 |
| 2021-07-29 | $14.36 | $16.52 | $14.36 | $15.86 | $15.86 | 26,931,620 |
| 2021-07-28 | $15.01 | $15.09 | $13.78 | $14.12 | $14.12 | 12,496,800 |
| 2021-07-27 | $14.60 | $16.06 | $14.60 | $15.23 | $15.23 | 21,509,800 |
| 2021-07-26 | $14.63 | $15.08 | $13.93 | $14.46 | $14.46 | 6,838,400 |
| 2021-07-23 | $15.01 | $15.15 | $14.60 | $14.62 | $14.62 | 7,260,800 |
| 2021-07-22 | $14.48 | $15.12 | $14.37 | $14.99 | $14.99 | 9,061,820 |
| 2021-07-21 | $14.26 | $14.83 | $14.15 | $14.52 | $14.52 | 7,183,800 |
| 2021-07-20 | $13.77 | $14.34 | $13.73 | $14.29 | $14.29 | 6,173,000 |
| 2021-07-19 | $14.49 | $14.49 | $13.83 | $13.88 | $13.88 | 8,917,640 |
| 2021-07-16 | $15.27 | $15.59 | $14.75 | $14.81 | $14.81 | 8,784,000 |
| 2021-07-15 | $15.36 | $15.80 | $15.15 | $15.42 | $15.42 | 5,996,470 |
| 2021-07-14 | $15.42 | $15.73 | $15.16 | $15.41 | $15.39 | 6,848,860 |
| 2021-07-13 | $16.26 | $16.29 | $15.40 | $15.64 | $15.62 | 12,134,780 |
| 2021-07-12 | $15.82 | $16.35 | $15.50 | $16.30 | $16.28 | 13,472,800 |
| 2021-07-09 | $15.89 | $16.14 | $15.47 | $15.76 | $15.74 | 10,675,440 |
| 2021-07-08 | $15.35 | $16.16 | $15.19 | $16.00 | $15.98 | 17,645,840 |
| 2021-07-07 | $15.20 | $15.39 | $14.86 | $15.22 | $15.20 | 8,673,940 |
| 2021-07-06 | $15.34 | $15.95 | $14.91 | $15.48 | $15.46 | 11,170,160 |
| 2021-07-05 | $15.15 | $15.59 | $14.73 | $15.41 | $15.39 | 10,896,900 |
| 2021-07-02 | $15.62 | $16.00 | $14.93 | $15.15 | $15.13 | 12,271,600 |
| 2021-07-01 | $16.00 | $16.71 | $15.42 | $15.79 | $15.77 | 16,708,230 |
| 2021-06-30 | $15.70 | $16.65 | $15.60 | $16.01 | $15.99 | 14,970,610 |
| 2021-06-29 | $16.07 | $16.15 | $15.43 | $15.56 | $15.54 | 12,328,020 |
| 2021-06-28 | $15.62 | $17.12 | $15.40 | $16.47 | $16.45 | 19,539,430 |
| 2021-06-25 | $15.96 | $16.24 | $15.27 | $15.56 | $15.54 | 11,993,040 |
| 2021-06-24 | $16.24 | $16.80 | $15.87 | $15.91 | $15.89 | 14,632,330 |
| 2021-06-23 | $16.57 | $17.30 | $16.57 | $16.61 | $16.59 | 20,260,470 |
| 2021-06-22 | $16.28 | $17.82 | $15.92 | $16.57 | $16.55 | 25,437,190 |
| 2021-06-21 | $16.40 | $16.85 | $16.02 | $16.60 | $16.58 | 20,479,870 |
| 2021-06-18 | $16.24 | $17.09 | $15.91 | $16.23 | $16.21 | 28,283,840 |
| 2021-06-17 | $15.27 | $17.48 | $14.87 | $16.65 | $16.63 | 47,407,010 |
| 2021-06-16 | $13.91 | $16.45 | $13.91 | $16.17 | $16.15 | 45,856,700 |
| 2021-06-15 | $14.02 | $14.37 | $13.64 | $13.71 | $13.69 | 9,455,910 |
| 2021-06-14 | $13.98 | $13.98 | $13.98 | $13.98 | $13.96 | 0 |
| 2021-06-11 | $14.72 | $14.72 | $13.98 | $13.98 | $13.96 | 13,493,540 |
| 2021-06-10 | $14.10 | $14.98 | $13.93 | $14.92 | $14.90 | 17,972,600 |
| 2021-06-09 | $14.60 | $14.99 | $14.31 | $14.53 | $14.51 | 13,486,370 |
| 2021-06-08 | $14.97 | $15.30 | $14.46 | $14.48 | $14.46 | 21,066,440 |
| 2021-06-07 | $14.10 | $15.33 | $13.81 | $15.30 | $15.28 | 25,681,080 |
| 2021-06-04 | $13.10 | $13.50 | $13.01 | $13.28 | $13.26 | 10,468,630 |
| 2021-06-03 | $13.67 | $13.67 | $13.10 | $13.18 | $13.16 | 10,889,830 |
| 2021-06-02 | $13.76 | $14.15 | $13.50 | $13.62 | $13.60 | 15,066,520 |
| 2021-06-01 | $13.00 | $14.79 | $12.85 | $14.15 | $14.13 | 22,976,320 |
| 2021-05-31 | $12.69 | $14.17 | $12.69 | $13.60 | $13.58 | 23,572,950 |
| 2021-05-28 | $13.00 | $14.20 | $12.67 | $12.87 | $12.85 | 33,235,000 |
| 2021-05-27 | $10.53 | $12.35 | $10.50 | $12.35 | $12.33 | 13,705,920 |
| 2021-05-26 | $10.24 | $10.55 | $10.17 | $10.29 | $10.28 | 5,566,920 |
| 2021-05-25 | $10.17 | $10.35 | $10.04 | $10.23 | $10.22 | 4,236,700 |
| 2021-05-24 | $10.12 | $10.23 | $9.99 | $10.17 | $10.16 | 3,617,400 |
| 2021-05-21 | $10.26 | $10.37 | $10.06 | $10.09 | $10.08 | 4,075,900 |
| 2021-05-20 | $10.17 | $10.42 | $10.05 | $10.27 | $10.26 | 4,920,320 |
| 2021-05-19 | $10.35 | $10.38 | $10.09 | $10.13 | $10.12 | 3,125,000 |
| 2021-05-18 | $10.09 | $10.33 | $9.84 | $10.26 | $10.25 | 4,558,900 |
| 2021-05-17 | $10.22 | $10.46 | $10.15 | $10.16 | $10.15 | 5,317,550 |
| 2021-05-14 | $10.40 | $10.40 | $10.14 | $10.22 | $10.21 | 5,556,120 |
| 2021-05-13 | $10.12 | $10.56 | $10.10 | $10.25 | $10.24 | 7,678,000 |
| 2021-05-12 | $10.06 | $10.22 | $9.90 | $10.18 | $10.17 | 5,391,210 |
| 2021-05-11 | $9.87 | $10.09 | $9.80 | $10.06 | $10.05 | 6,632,100 |
| 2021-05-10 | $9.77 | $10.03 | $9.66 | $9.91 | $9.90 | 9,580,610 |
| 2021-05-07 | $12.09 | $12.10 | $9.67 | $10.28 | $10.27 | 22,310,400 |
| 2021-05-06 | $12.08 | $12.45 | $12.02 | $12.09 | $12.07 | 1,551,300 |
| 2021-05-05 | $12.12 | $12.12 | $12.12 | $12.12 | $12.10 | 0 |
| 2021-05-04 | $12.12 | $12.12 | $12.12 | $12.12 | $12.10 | 0 |
| 2021-04-30 | $12.34 | $12.39 | $12.00 | $12.12 | $12.10 | 2,204,000 |
| 2021-04-29 | $12.25 | $12.76 | $12.21 | $12.47 | $12.45 | 1,939,040 |
| 2021-04-28 | $12.40 | $12.50 | $12.20 | $12.25 | $12.23 | 1,506,630 |
| 2021-04-27 | $13.01 | $13.02 | $12.40 | $12.49 | $12.47 | 2,250,380 |
| 2021-04-26 | $13.17 | $13.34 | $12.93 | $13.01 | $12.99 | 1,961,600 |
| 2021-04-23 | $13.20 | $13.48 | $13.01 | $13.34 | $13.32 | 1,978,300 |
| 2021-04-22 | $13.12 | $13.53 | $13.12 | $13.25 | $13.23 | 1,732,350 |
| 2021-04-21 | $13.42 | $13.42 | $13.12 | $13.16 | $13.14 | 2,273,800 |
| 2021-04-20 | $13.53 | $13.85 | $13.46 | $13.53 | $13.51 | 2,550,730 |
| 2021-04-19 | $13.46 | $13.67 | $13.31 | $13.52 | $13.50 | 2,136,500 |
| 2021-04-16 | $13.39 | $13.62 | $13.32 | $13.51 | $13.49 | 2,391,870 |
| 2021-04-15 | $13.20 | $13.46 | $12.86 | $13.42 | $13.40 | 3,099,400 |
| 2021-04-14 | $13.08 | $13.30 | $12.92 | $13.22 | $13.20 | 2,440,700 |
| 2021-04-13 | $13.71 | $13.71 | $13.07 | $13.25 | $13.23 | 3,728,810 |
| 2021-04-12 | $14.85 | $14.99 | $13.46 | $13.60 | $13.58 | 8,398,710 |
| 2021-04-09 | $15.52 | $15.77 | $15.16 | $15.31 | $15.29 | 2,695,920 |
| 2021-04-08 | $16.15 | $16.30 | $15.60 | $15.60 | $15.58 | 4,446,520 |
| 2021-04-07 | $15.82 | $16.19 | $15.57 | $16.19 | $16.17 | 4,564,920 |
| 2021-04-06 | $15.94 | $16.40 | $15.67 | $15.78 | $15.76 | 4,358,700 |
| 2021-04-05 | $15.87 | $15.87 | $15.87 | $15.87 | $15.85 | 0 |
| 2021-04-02 | $15.01 | $15.88 | $15.00 | $15.87 | $15.85 | 5,369,050 |
| 2021-04-01 | $14.77 | $15.40 | $14.77 | $14.95 | $14.93 | 2,584,800 |
| 2021-03-31 | $14.81 | $14.94 | $14.56 | $14.88 | $14.86 | 1,887,650 |
| 2021-03-30 | $15.61 | $15.90 | $14.80 | $14.81 | $14.79 | 4,175,400 |
| 2021-03-29 | $15.86 | $16.16 | $15.56 | $15.75 | $15.73 | 3,102,100 |
| 2021-03-26 | $15.80 | $16.00 | $15.52 | $15.85 | $15.83 | 2,760,500 |
| 2021-03-25 | $16.12 | $16.28 | $15.71 | $15.82 | $15.80 | 3,588,100 |
| 2021-03-24 | $16.04 | $16.28 | $15.64 | $16.07 | $16.05 | 4,899,070 |
| 2021-03-23 | $16.55 | $17.47 | $16.28 | $16.29 | $16.27 | 8,007,960 |
| 2021-03-22 | $16.15 | $16.49 | $16.04 | $16.28 | $16.26 | 3,670,460 |
| 2021-03-19 | $16.21 | $16.60 | $16.07 | $16.14 | $16.12 | 3,938,200 |
| 2021-03-18 | $16.48 | $16.88 | $16.16 | $16.30 | $16.28 | 7,067,220 |
| 2021-03-17 | $15.11 | $17.59 | $15.02 | $16.94 | $16.92 | 10,353,120 |
| 2021-03-16 | $14.38 | $15.21 | $14.37 | $15.21 | $15.19 | 3,512,620 |
| 2021-03-15 | $14.71 | $14.73 | $14.20 | $14.32 | $14.30 | 1,416,200 |
| 2021-03-12 | $15.16 | $15.16 | $14.66 | $14.72 | $14.70 | 2,039,810 |
| 2021-03-11 | $14.41 | $15.25 | $14.22 | $15.22 | $15.20 | 2,660,830 |
| 2021-03-10 | $14.97 | $15.10 | $14.40 | $14.47 | $14.45 | 1,342,470 |
| 2021-03-09 | $15.61 | $15.71 | $14.71 | $14.72 | $14.70 | 2,275,820 |
| 2021-03-08 | $16.26 | $16.31 | $15.55 | $15.61 | $15.59 | 1,913,400 |
| 2021-03-05 | $15.60 | $16.18 | $15.60 | $16.07 | $16.05 | 1,638,500 |
| 2021-03-04 | $16.20 | $16.40 | $15.88 | $15.98 | $15.96 | 2,343,210 |
| 2021-03-03 | $16.12 | $16.24 | $15.88 | $16.01 | $15.99 | 1,713,000 |
| 2021-03-02 | $16.25 | $16.68 | $15.88 | $16.08 | $16.06 | 2,383,100 |
| 2021-03-01 | $15.99 | $16.60 | $15.80 | $16.29 | $16.27 | 3,583,810 |
| 2021-02-26 | $15.11 | $15.73 | $15.08 | $15.43 | $15.41 | 1,643,410 |
| 2021-02-25 | $16.14 | $16.18 | $15.31 | $15.49 | $15.47 | 2,599,230 |
| 2021-02-24 | $15.41 | $16.22 | $15.35 | $15.91 | $15.89 | 3,664,200 |
| 2021-02-23 | $15.34 | $15.56 | $15.08 | $15.30 | $15.28 | 1,898,330 |
| 2021-02-22 | $15.33 | $15.95 | $15.33 | $15.49 | $15.47 | 3,186,000 |
| 2021-02-19 | $14.70 | $15.49 | $14.51 | $15.49 | $15.47 | 2,779,620 |
| 2021-02-18 | $14.28 | $15.15 | $14.28 | $14.69 | $14.67 | 2,620,220 |
| 2021-02-17 | $14.05 | $14.05 | $14.05 | $14.05 | $14.03 | 0 |
| 2021-02-16 | $14.05 | $14.05 | $14.05 | $14.05 | $14.03 | 0 |
| 2021-02-15 | $14.05 | $14.05 | $14.05 | $14.05 | $14.03 | 0 |
| 2021-02-12 | $14.05 | $14.05 | $14.05 | $14.05 | $14.03 | 0 |
| 2021-02-11 | $14.05 | $14.05 | $14.05 | $14.05 | $14.03 | 0 |
| 2021-02-10 | $14.41 | $14.48 | $13.94 | $14.05 | $14.03 | 1,749,400 |
| 2021-02-09 | $13.91 | $14.29 | $13.77 | $14.07 | $14.05 | 1,572,000 |
| 2021-02-08 | $14.05 | $14.47 | $13.95 | $14.01 | $13.99 | 1,888,500 |
| 2021-02-05 | $14.56 | $14.97 | $13.88 | $14.08 | $14.06 | 1,958,310 |
| 2021-02-04 | $15.04 | $15.14 | $14.01 | $14.54 | $14.52 | 3,451,420 |
| 2021-02-03 | $15.97 | $15.97 | $15.00 | $15.04 | $15.02 | 2,748,280 |
| 2021-02-02 | $15.75 | $16.10 | $15.61 | $16.03 | $16.01 | 2,029,400 |
| 2021-02-01 | $15.70 | $16.10 | $15.54 | $15.83 | $15.81 | 1,913,700 |
| 2021-01-29 | $16.30 | $16.37 | $15.30 | $15.62 | $15.60 | 3,226,100 |
| 2021-01-28 | $15.80 | $16.68 | $15.70 | $16.13 | $16.11 | 2,686,000 |
| 2021-01-27 | $16.70 | $16.76 | $16.18 | $16.34 | $16.32 | 2,136,650 |
| 2021-01-26 | $16.70 | $17.25 | $16.60 | $16.60 | $16.58 | 2,293,440 |
| 2021-01-25 | $17.17 | $17.22 | $16.50 | $16.63 | $16.61 | 2,813,730 |
| 2021-01-22 | $17.98 | $18.12 | $17.24 | $17.24 | $17.22 | 3,184,230 |
| 2021-01-21 | $18.15 | $18.37 | $17.58 | $17.98 | $17.96 | 3,322,130 |
| 2021-01-20 | $17.98 | $18.32 | $17.82 | $18.08 | $18.06 | 2,433,710 |
| 2021-01-19 | $17.94 | $18.26 | $17.83 | $17.88 | $17.86 | 3,012,500 |
| 2021-01-18 | $18.20 | $18.37 | $17.65 | $18.03 | $18.01 | 2,925,300 |
| 2021-01-15 | $17.08 | $18.12 | $17.01 | $17.93 | $17.91 | 3,934,320 |
| 2021-01-14 | $16.74 | $17.54 | $16.48 | $17.28 | $17.26 | 3,537,060 |
| 2021-01-13 | $18.00 | $18.05 | $16.80 | $16.86 | $16.84 | 5,026,520 |
| 2021-01-12 | $18.48 | $18.68 | $17.67 | $18.05 | $18.03 | 4,193,430 |
| 2021-01-11 | $18.78 | $19.52 | $18.36 | $18.53 | $18.51 | 3,633,600 |
| 2021-01-08 | $18.62 | $19.05 | $17.60 | $18.91 | $18.89 | 3,616,900 |
| 2021-01-07 | $19.70 | $19.97 | $18.36 | $18.48 | $18.46 | 6,297,220 |
| 2021-01-06 | $20.91 | $20.95 | $19.92 | $20.03 | $20.00 | 4,074,900 |
| 2021-01-05 | $20.18 | $20.70 | $19.91 | $20.68 | $20.65 | 5,027,960 |
| 2021-01-04 | $19.71 | $20.15 | $19.37 | $20.05 | $20.02 | 3,326,810 |
| 2021-01-01 | $19.56 | $19.56 | $19.56 | $19.56 | $19.53 | 0 |
| 2020-12-31 | $19.20 | $19.63 | $19.18 | $19.56 | $19.53 | 2,656,420 |
| 2020-12-30 | $19.09 | $19.50 | $19.00 | $19.20 | $19.18 | 2,568,400 |
| 2020-12-29 | $19.20 | $19.85 | $19.08 | $19.18 | $19.16 | 3,446,900 |
| 2020-12-28 | $19.39 | $19.39 | $18.72 | $19.02 | $19.00 | 3,522,420 |
| 2020-12-25 | $19.65 | $20.00 | $19.35 | $19.39 | $19.36 | 3,329,750 |
| 2020-12-24 | $20.50 | $20.93 | $19.66 | $19.66 | $19.63 | 4,245,930 |
| 2020-12-23 | $20.22 | $20.95 | $20.05 | $20.75 | $20.72 | 4,239,130 |
| 2020-12-22 | $20.97 | $21.27 | $20.47 | $20.48 | $20.45 | 4,104,030 |
| 2020-12-21 | $20.61 | $21.46 | $20.49 | $21.30 | $21.27 | 4,297,810 |
| 2020-12-18 | $20.90 | $21.25 | $20.69 | $20.76 | $20.73 | 4,545,310 |
| 2020-12-17 | $20.28 | $20.75 | $19.77 | $20.60 | $20.57 | 4,811,130 |
| 2020-12-16 | $21.20 | $21.32 | $20.27 | $20.29 | $20.26 | 5,615,110 |
| 2020-12-15 | $21.80 | $22.02 | $21.20 | $21.34 | $21.31 | 4,017,100 |
| 2020-12-14 | $21.42 | $21.98 | $21.22 | $21.83 | $21.80 | 3,964,520 |
| 2020-12-11 | $22.31 | $22.47 | $21.01 | $21.38 | $21.35 | 8,062,130 |
| 2020-12-10 | $23.00 | $23.00 | $22.39 | $22.51 | $22.48 | 6,074,010 |
| 2020-12-09 | $24.27 | $24.57 | $23.21 | $23.21 | $23.18 | 11,127,100 |
| 2020-12-08 | $24.95 | $25.59 | $24.50 | $24.55 | $24.52 | 9,132,350 |
| 2020-12-07 | $26.26 | $27.08 | $25.11 | $25.15 | $25.12 | 12,870,590 |
| 2020-12-04 | $24.52 | $25.84 | $24.37 | $25.57 | $25.54 | 12,771,820 |
| 2020-12-03 | $24.45 | $24.96 | $24.25 | $24.64 | $24.61 | 7,319,520 |
| 2020-12-02 | $24.15 | $24.96 | $24.15 | $24.57 | $24.54 | 8,537,280 |
| 2020-12-01 | $24.36 | $24.76 | $24.15 | $24.34 | $24.31 | 7,986,970 |
| 2020-11-30 | $25.20 | $25.42 | $24.10 | $24.52 | $24.49 | 9,426,100 |
| 2020-11-27 | $25.20 | $25.68 | $24.65 | $25.21 | $25.18 | 12,946,680 |
| 2020-11-26 | $24.31 | $25.26 | $24.10 | $25.20 | $25.17 | 13,024,140 |
| 2020-11-25 | $24.39 | $24.90 | $23.65 | $24.45 | $24.42 | 10,064,520 |
| 2020-11-24 | $24.07 | $25.18 | $24.05 | $24.36 | $24.33 | 9,312,350 |
| 2020-11-23 | $24.64 | $24.70 | $23.96 | $24.16 | $24.13 | 8,620,420 |
| 2020-11-20 | $25.20 | $25.86 | $24.48 | $24.60 | $24.57 | 11,230,220 |
| 2020-11-19 | $24.68 | $26.09 | $24.10 | $25.62 | $25.59 | 14,474,900 |
| 2020-11-18 | $24.19 | $24.82 | $23.96 | $24.47 | $24.44 | 8,581,000 |
| 2020-11-17 | $24.78 | $24.90 | $23.46 | $24.30 | $24.27 | 13,605,900 |
| 2020-11-16 | $25.43 | $25.68 | $24.28 | $25.10 | $25.07 | 11,212,320 |
| 2020-11-13 | $25.35 | $26.09 | $24.85 | $25.88 | $25.85 | 12,248,440 |
| 2020-11-12 | $26.31 | $26.98 | $25.16 | $25.42 | $25.39 | 12,067,760 |
| 2020-11-11 | $27.50 | $28.15 | $26.03 | $26.19 | $26.16 | 17,330,180 |
| 2020-11-10 | $27.70 | $29.15 | $26.80 | $27.91 | $27.87 | 27,212,960 |
| 2020-11-09 | $26.00 | $28.73 | $25.86 | $27.79 | $27.75 | 29,390,260 |
| 2020-11-06 | $26.75 | $26.75 | $25.50 | $25.50 | $25.47 | 19,447,100 |
| 2020-11-05 | $26.94 | $28.08 | $26.62 | $27.26 | $27.22 | 24,952,180 |
| 2020-11-04 | $29.00 | $29.35 | $26.90 | $27.09 | $27.05 | 39,756,270 |
| 2020-11-03 | $24.89 | $30.32 | $24.66 | $30.32 | $30.28 | 47,019,900 |
| 2020-11-02 | $23.02 | $26.15 | $23.02 | $25.27 | $25.24 | 22,991,930 |
| 2020-10-30 | $23.72 | $26.60 | $23.48 | $23.71 | $23.68 | 24,075,560 |
| 2020-10-29 | $23.01 | $23.58 | $22.72 | $23.00 | $22.97 | 7,889,290 |
| 2020-10-28 | $23.00 | $24.30 | $22.46 | $23.72 | $23.69 | 11,724,140 |
| 2020-10-27 | $23.60 | $24.20 | $22.62 | $22.91 | $22.88 | 9,527,340 |
| 2020-10-26 | $23.19 | $23.96 | $22.94 | $23.70 | $23.67 | 10,907,320 |
| 2020-10-23 | $24.10 | $24.52 | $23.31 | $23.34 | $23.31 | 14,355,800 |
| 2020-10-22 | $22.15 | $25.52 | $21.91 | $24.24 | $24.21 | 21,604,550 |
| 2020-10-21 | $23.67 | $23.73 | $22.35 | $22.46 | $22.43 | 9,836,690 |
| 2020-10-20 | $22.81 | $23.84 | $22.71 | $23.60 | $23.57 | 9,837,900 |
| 2020-10-19 | $23.02 | $23.58 | $22.75 | $22.84 | $22.81 | 8,164,750 |
| 2020-10-16 | $23.16 | $23.60 | $22.60 | $23.20 | $23.17 | 9,588,120 |
| 2020-10-15 | $23.15 | $24.24 | $23.01 | $23.14 | $23.11 | 12,255,220 |
| 2020-10-14 | $23.26 | $24.19 | $22.95 | $23.49 | $23.46 | 13,534,040 |
| 2020-10-13 | $23.40 | $23.77 | $22.92 | $23.35 | $23.32 | 13,817,760 |
| 2020-10-12 | $21.00 | $23.91 | $20.81 | $23.91 | $23.88 | 16,756,180 |
| 2020-10-09 | $20.62 | $20.98 | $20.40 | $20.75 | $20.72 | 4,534,360 |
| 2020-10-08 | $20.11 | $20.11 | $20.11 | $20.11 | $20.08 | 0 |
| 2020-10-07 | $20.11 | $20.11 | $20.11 | $20.11 | $20.08 | 0 |
| 2020-10-06 | $20.11 | $20.11 | $20.11 | $20.11 | $20.08 | 0 |
| 2020-10-05 | $20.11 | $20.11 | $20.11 | $20.11 | $20.08 | 0 |
| 2020-10-02 | $20.11 | $20.11 | $20.11 | $20.11 | $20.08 | 0 |
| 2020-10-01 | $20.11 | $20.11 | $20.11 | $20.11 | $20.08 | 0 |
| 2020-09-30 | $20.50 | $20.55 | $20.11 | $20.11 | $20.08 | 3,587,510 |
| 2020-09-29 | $20.26 | $20.58 | $20.06 | $20.41 | $20.38 | 4,339,340 |
| 2020-09-28 | $20.93 | $21.15 | $19.99 | $19.99 | $19.96 | 6,275,900 |
| 2020-09-25 | $21.91 | $22.37 | $20.97 | $21.06 | $21.03 | 7,140,750 |
| 2020-09-24 | $22.20 | $22.88 | $21.50 | $21.50 | $21.47 | 9,316,230 |
| 2020-09-23 | $22.28 | $23.38 | $22.05 | $22.93 | $22.90 | 13,062,920 |
| 2020-09-22 | $21.32 | $22.38 | $21.21 | $22.32 | $22.29 | 7,972,110 |
| 2020-09-21 | $22.49 | $22.97 | $21.67 | $21.71 | $21.68 | 9,064,520 |
| 2020-09-18 | $22.99 | $23.59 | $22.34 | $22.50 | $22.47 | 11,348,370 |
| 2020-09-17 | $21.90 | $24.10 | $21.60 | $23.23 | $23.20 | 17,009,880 |
| 2020-09-16 | $21.33 | $22.60 | $20.95 | $22.52 | $22.49 | 13,399,000 |
| 2020-09-15 | $21.60 | $22.06 | $20.73 | $21.55 | $21.52 | 10,680,780 |
| 2020-09-14 | $19.90 | $21.55 | $19.80 | $21.55 | $21.52 | 12,646,300 |
| 2020-09-11 | $19.11 | $20.18 | $18.78 | $19.67 | $19.64 | 8,245,690 |
| 2020-09-10 | $22.59 | $22.85 | $19.38 | $19.66 | $19.63 | 13,681,260 |
| 2020-09-09 | $23.42 | $23.90 | $22.50 | $22.50 | $22.47 | 16,908,560 |
| 2020-09-08 | $22.30 | $24.61 | $22.30 | $24.57 | $24.54 | 21,760,330 |
| 2020-09-07 | $23.76 | $25.57 | $22.37 | $22.57 | $22.54 | 21,926,120 |
| 2020-09-04 | $20.22 | $22.50 | $20.22 | $22.24 | $22.21 | 16,419,510 |
| 2020-09-03 | $20.26 | $20.79 | $20.00 | $20.28 | $20.25 | 6,864,010 |
| 2020-09-02 | $20.30 | $20.80 | $19.82 | $20.44 | $20.41 | 7,932,540 |
| 2020-09-01 | $19.54 | $20.12 | $19.28 | $20.05 | $20.02 | 4,085,610 |
| 2020-08-31 | $20.03 | $20.50 | $19.79 | $19.80 | $19.77 | 5,976,330 |
| 2020-08-28 | $19.81 | $20.19 | $19.61 | $20.01 | $19.98 | 5,040,940 |
| 2020-08-27 | $19.11 | $19.94 | $18.68 | $19.81 | $19.78 | 6,176,840 |
| 2020-08-26 | $19.50 | $20.16 | $19.25 | $19.31 | $19.28 | 5,843,340 |
| 2020-08-25 | $19.18 | $20.30 | $19.04 | $19.72 | $19.69 | 7,628,310 |
| 2020-08-24 | $18.93 | $19.26 | $17.86 | $19.18 | $19.16 | 4,944,020 |
| 2020-08-21 | $19.19 | $19.40 | $18.98 | $19.12 | $19.10 | 3,278,490 |
| 2020-08-20 | $19.27 | $19.30 | $18.88 | $18.90 | $18.88 | 3,440,990 |
| 2020-08-19 | $19.95 | $19.95 | $19.30 | $19.40 | $19.37 | 5,397,120 |
| 2020-08-18 | $20.40 | $20.83 | $20.23 | $20.28 | $20.25 | 4,081,660 |
| 2020-08-17 | $20.03 | $20.48 | $20.00 | $20.47 | $20.41 | 3,073,230 |
| 2020-08-14 | $20.00 | $20.13 | $19.69 | $20.03 | $19.97 | 2,636,100 |
| 2020-08-13 | $20.12 | $20.36 | $19.93 | $20.00 | $19.94 | 2,537,000 |
| 2020-08-12 | $20.47 | $20.58 | $19.61 | $20.08 | $20.02 | 4,704,680 |
| 2020-08-11 | $21.30 | $21.43 | $20.50 | $20.54 | $20.48 | 3,952,510 |
| 2020-08-10 | $21.03 | $21.36 | $20.88 | $21.27 | $21.21 | 3,587,300 |
| 2020-08-07 | $22.21 | $22.22 | $20.80 | $21.16 | $21.10 | 8,125,130 |
| 2020-08-06 | $22.25 | $22.99 | $22.15 | $22.26 | $22.20 | 6,718,840 |
| 2020-08-05 | $23.20 | $23.50 | $22.55 | $22.61 | $22.55 | 7,510,870 |
| 2020-08-04 | $22.90 | $22.90 | $22.32 | $22.55 | $22.49 | 6,376,570 |
| 2020-08-03 | $22.05 | $23.10 | $22.02 | $22.96 | $22.90 | 7,696,420 |
| 2020-07-31 | $21.90 | $22.18 | $21.58 | $22.05 | $21.99 | 4,688,210 |
| 2020-07-30 | $22.00 | $22.29 | $21.72 | $21.80 | $21.74 | 4,943,140 |
| 2020-07-29 | $21.26 | $22.25 | $20.96 | $22.15 | $22.09 | 6,747,110 |
| 2020-07-28 | $21.19 | $21.50 | $20.83 | $21.20 | $21.14 | 4,416,240 |
| 2020-07-27 | $21.10 | $21.36 | $20.62 | $21.08 | $21.02 | 5,961,890 |
| 2020-07-24 | $23.17 | $23.62 | $21.06 | $21.08 | $21.02 | 10,506,100 |
| 2020-07-23 | $23.13 | $23.90 | $22.62 | $23.35 | $23.29 | 9,190,460 |
| 2020-07-22 | $23.33 | $23.94 | $23.23 | $23.48 | $23.41 | 7,085,990 |
| 2020-07-21 | $23.57 | $24.28 | $23.21 | $23.63 | $23.56 | 8,596,190 |
| 2020-07-20 | $22.95 | $23.47 | $22.60 | $23.39 | $23.33 | 7,059,970 |
| 2020-07-17 | $22.80 | $23.31 | $22.55 | $22.98 | $22.92 | 7,730,710 |
| 2020-07-16 | $25.34 | $25.50 | $22.74 | $22.82 | $22.76 | 13,477,440 |
| 2020-07-15 | $27.00 | $27.29 | $25.06 | $25.27 | $25.20 | 16,192,100 |
| 2020-07-14 | $30.28 | $30.28 | $26.97 | $27.57 | $27.49 | 22,560,000 |
| 2020-07-13 | $29.51 | $30.10 | $29.15 | $29.87 | $29.79 | 19,158,090 |
| 2020-07-10 | $29.77 | $30.98 | $28.87 | $29.57 | $29.49 | 26,311,940 |
| 2020-07-09 | $28.00 | $29.85 | $27.66 | $29.45 | $29.37 | 28,000,410 |
| 2020-07-08 | $26.80 | $28.45 | $26.80 | $28.17 | $28.09 | 24,822,540 |
| 2020-07-07 | $28.98 | $29.55 | $27.89 | $28.05 | $27.97 | 34,253,450 |
| 2020-07-06 | $25.86 | $28.66 | $25.80 | $27.79 | $27.71 | 33,751,980 |
| 2020-07-03 | $28.05 | $28.21 | $25.43 | $26.13 | $26.06 | 36,728,040 |
| 2020-07-02 | $24.78 | $27.38 | $24.60 | $27.38 | $27.30 | 37,757,410 |
| 2020-07-01 | $24.46 | $26.52 | $24.32 | $24.89 | $24.82 | 26,403,570 |
| 2020-06-30 | $24.30 | $24.58 | $23.75 | $24.11 | $24.04 | 16,898,500 |
| 2020-06-29 | $23.32 | $24.60 | $23.32 | $24.27 | $24.20 | 16,337,830 |
| 2020-06-26 | $23.78 | $23.78 | $23.78 | $23.78 | $23.71 | 0 |
| 2020-06-25 | $23.78 | $23.78 | $23.78 | $23.78 | $23.71 | 0 |
| 2020-06-24 | $22.88 | $24.65 | $22.88 | $23.78 | $23.71 | 21,364,830 |
| 2020-06-23 | $23.49 | $23.74 | $22.87 | $22.97 | $22.91 | 11,457,310 |
| 2020-06-22 | $22.73 | $23.79 | $22.73 | $23.51 | $23.44 | 15,999,030 |
| 2020-06-19 | $23.40 | $23.47 | $22.59 | $22.70 | $22.64 | 14,432,340 |
| 2020-06-18 | $23.15 | $23.85 | $22.82 | $23.50 | $23.43 | 12,578,280 |
| 2020-06-17 | $23.72 | $24.19 | $23.04 | $23.36 | $23.30 | 17,465,970 |
| 2020-06-16 | $24.39 | $24.82 | $23.85 | $23.96 | $23.89 | 18,596,290 |
| 2020-06-15 | $25.76 | $25.98 | $24.18 | $24.18 | $24.11 | 27,532,350 |
| 2020-06-12 | $24.46 | $26.97 | $24.27 | $26.30 | $26.23 | 32,969,790 |
| 2020-06-11 | $24.30 | $25.20 | $24.30 | $24.80 | $24.73 | 21,638,720 |
| 2020-06-10 | $23.91 | $25.20 | $23.11 | $24.65 | $24.58 | 22,912,630 |
| 2020-06-09 | $24.05 | $24.61 | $23.83 | $24.38 | $24.31 | 18,406,440 |
| 2020-06-08 | $24.83 | $24.85 | $23.88 | $23.91 | $23.84 | 22,686,900 |
| 2020-06-05 | $25.36 | $26.29 | $24.82 | $24.97 | $24.90 | 22,263,850 |
| 2020-06-04 | $27.09 | $27.13 | $25.43 | $25.59 | $25.52 | 29,310,620 |
| 2020-06-03 | $27.45 | $28.55 | $25.55 | $27.50 | $27.42 | 44,134,460 |
| 2020-06-02 | $26.26 | $29.57 | $26.26 | $28.28 | $28.20 | 53,455,380 |
| 2020-06-01 | $28.95 | $28.95 | $24.80 | $26.88 | $26.81 | 60,197,300 |
| 2020-05-29 | $26.32 | $26.32 | $26.32 | $26.32 | $26.25 | 567,270 |
| 2020-05-28 | $23.93 | $23.93 | $23.93 | $23.93 | $23.86 | 616,230 |
| 2020-05-27 | $21.75 | $21.75 | $21.75 | $21.75 | $21.69 | 1,051,340 |
| 2020-05-26 | $19.77 | $19.77 | $19.77 | $19.77 | $19.72 | 944,020 |
| 2020-05-25 | $17.97 | $17.97 | $17.97 | $17.97 | $17.92 | 1,379,560 |
| 2020-05-22 | $16.34 | $16.34 | $16.34 | $16.34 | $16.29 | 761,190 |
| 2020-05-21 | $14.85 | $14.85 | $14.85 | $14.85 | $14.81 | 176,160 |
| 2020-05-20 | $13.50 | $13.50 | $13.50 | $13.50 | $13.46 | 134,330 |
| 2020-05-19 | $12.27 | $12.27 | $12.27 | $12.27 | $12.24 | 274,440 |
| 2020-05-18 | $11.15 | $11.15 | $11.15 | $11.15 | $11.12 | 472,170 |
| 2020-05-15 | $10.14 | $10.14 | $10.14 | $10.14 | $10.11 | 186,930 |
| 2020-05-14 | $9.22 | $9.22 | $9.22 | $9.22 | $9.19 | 111,350 |
| 2020-05-13 | $8.38 | $8.38 | $8.38 | $8.38 | $8.36 | 97,610 |
| 2020-05-12 | $7.62 | $7.62 | $7.62 | $7.62 | $7.60 | 71,590 |
| 2020-05-11 | $6.93 | $6.93 | $6.93 | $6.93 | $6.91 | 45,550 |
| 2020-05-08 | $6.30 | $6.30 | $6.30 | $6.30 | $6.28 | 58,880 |
| 2020-05-07 | $4.78 | $5.73 | $4.78 | $5.73 | $5.71 | 208,080 |