Zhengzhou Jiean Hi-tech Co Ltd (300845) Exchange: SHE
Data as of July 17, 2025
$11.09 ($0.17) 1.56%
Zhengzhou Jiean Hi-tech Co Ltd - Daily Information
Click for more stock information on Zhengzhou Jiean Hi-tech Co Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $11.05 |
| Previous Close | $11.09 |
| High | $11.38 |
| Low | $11.03 |
| Adjusted Open | $11.05 |
| Previous Adjusted Close | $11.09 |
| Adjusted High | $11.38 |
| Adjusted Low | $11.03 |
Invest in Zhengzhou Jiean Hi-tech Co Ltd (300845)
Historical Stock Data for Zhengzhou Jiean Hi-tech Co Ltd (300845)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-27 | $11.05 | $11.38 | $11.03 | $11.09 | $11.09 | 17,771,080 |
| 2025-06-26 | $10.71 | $11.03 | $10.71 | $10.92 | $10.92 | 11,407,950 |
| 2025-06-25 | $10.64 | $10.78 | $10.57 | $10.76 | $10.76 | 8,852,460 |
| 2025-06-24 | $10.45 | $10.68 | $10.42 | $10.64 | $10.64 | 7,203,050 |
| 2025-06-23 | $10.13 | $10.50 | $10.12 | $10.46 | $10.46 | 7,177,020 |
| 2025-06-20 | $10.23 | $10.43 | $9.98 | $10.16 | $10.16 | 7,181,740 |
| 2025-06-19 | $10.49 | $10.51 | $10.22 | $10.23 | $10.23 | 5,777,750 |
| 2025-06-18 | $10.52 | $10.58 | $10.38 | $10.45 | $10.45 | 4,606,670 |
| 2025-06-17 | $10.61 | $10.68 | $10.45 | $10.53 | $10.53 | 6,266,060 |
| 2025-06-13 | $10.47 | $10.56 | $10.23 | $10.31 | $10.31 | 9,138,040 |
| 2025-06-12 | $10.45 | $10.62 | $10.42 | $10.60 | $10.60 | 6,511,220 |
| 2025-06-11 | $10.53 | $10.64 | $10.40 | $10.53 | $10.53 | 5,973,940 |
| 2025-06-10 | $10.61 | $10.62 | $10.33 | $10.48 | $10.48 | 7,974,770 |
| 2025-06-09 | $10.56 | $10.69 | $10.50 | $10.60 | $10.60 | 5,934,380 |
| 2025-06-06 | $10.58 | $10.65 | $10.47 | $10.56 | $10.56 | 6,414,440 |
| 2025-06-05 | $10.35 | $10.65 | $10.21 | $10.61 | $10.61 | 9,954,360 |
| 2025-06-04 | $10.36 | $10.48 | $10.32 | $10.39 | $10.39 | 7,249,260 |
| 2025-06-03 | $10.33 | $10.52 | $10.31 | $10.36 | $10.36 | 8,092,260 |
| 2025-05-30 | $10.63 | $10.66 | $10.29 | $10.34 | $10.34 | 11,954,210 |
| 2025-05-29 | $10.49 | $10.72 | $10.45 | $10.70 | $10.70 | 11,866,640 |
| 2025-05-28 | $10.56 | $10.70 | $10.41 | $10.52 | $10.52 | 10,653,230 |
| 2025-05-27 | $15.03 | $15.29 | $14.95 | $15.00 | $15.00 | 7,812,080 |
| 2025-05-26 | $14.70 | $15.26 | $14.58 | $15.21 | $15.21 | 10,699,340 |
| 2025-05-23 | $15.00 | $15.06 | $14.50 | $14.51 | $14.51 | 10,004,680 |
| 2025-05-22 | $14.94 | $15.17 | $14.76 | $14.98 | $14.98 | 8,412,240 |
| 2025-05-21 | $15.63 | $15.75 | $14.91 | $14.98 | $14.98 | 15,628,120 |
| 2025-05-20 | $15.26 | $15.84 | $15.13 | $15.72 | $15.72 | 17,661,140 |
| 2025-05-19 | $15.30 | $15.62 | $15.02 | $15.61 | $15.61 | 18,243,550 |
| 2025-05-16 | $15.96 | $15.96 | $15.25 | $15.38 | $15.38 | 25,981,910 |
| 2025-05-15 | $16.93 | $17.32 | $15.88 | $16.30 | $16.30 | 38,426,910 |
| 2025-05-14 | $14.92 | $17.70 | $14.91 | $17.70 | $17.70 | 36,580,090 |
| 2025-05-13 | $14.31 | $14.88 | $14.30 | $14.75 | $14.75 | 12,722,650 |
| 2025-05-12 | $13.92 | $14.58 | $13.80 | $14.19 | $14.19 | 8,546,940 |
| 2025-05-09 | $13.81 | $14.13 | $13.80 | $13.85 | $13.85 | 5,517,650 |
| 2025-05-08 | $13.53 | $13.93 | $13.51 | $13.89 | $13.89 | 4,769,440 |
| 2025-05-07 | $13.60 | $13.78 | $13.40 | $13.55 | $13.55 | 5,445,940 |
| 2025-05-06 | $13.25 | $13.49 | $13.18 | $13.43 | $13.43 | 4,708,260 |
| 2025-04-30 | $13.00 | $13.24 | $13.00 | $13.13 | $13.13 | 3,037,100 |
| 2025-04-29 | $12.75 | $13.10 | $12.75 | $13.02 | $13.02 | 3,077,170 |
| 2025-04-28 | $12.87 | $12.97 | $12.58 | $12.80 | $12.80 | 3,798,450 |
| 2025-04-25 | $13.18 | $13.43 | $12.81 | $12.88 | $12.88 | 7,124,220 |
| 2025-04-24 | $13.69 | $13.83 | $13.14 | $13.30 | $13.30 | 11,958,840 |
| 2025-04-23 | $12.75 | $13.02 | $12.70 | $12.96 | $12.96 | 3,961,310 |
| 2025-04-22 | $12.54 | $12.67 | $12.42 | $12.60 | $12.60 | 3,512,990 |
| 2025-04-21 | $12.20 | $12.62 | $12.15 | $12.52 | $12.52 | 4,114,840 |
| 2025-04-18 | $12.11 | $12.49 | $11.93 | $12.34 | $12.34 | 5,067,730 |
| 2025-04-17 | $12.04 | $12.29 | $11.97 | $12.14 | $12.14 | 2,762,090 |
| 2025-04-16 | $12.30 | $12.31 | $11.78 | $12.07 | $12.07 | 3,653,090 |
| 2025-04-15 | $12.27 | $12.39 | $12.12 | $12.29 | $12.29 | 1,998,040 |
| 2025-04-14 | $12.36 | $12.44 | $12.14 | $12.26 | $12.26 | 3,254,990 |
| 2025-04-11 | $11.91 | $12.22 | $11.91 | $12.10 | $12.10 | 2,770,890 |
| 2025-04-10 | $11.87 | $12.32 | $11.86 | $12.05 | $12.05 | 5,027,820 |
| 2025-04-09 | $11.13 | $11.82 | $10.25 | $11.71 | $11.71 | 6,700,260 |
| 2025-04-08 | $11.00 | $11.70 | $10.87 | $11.24 | $11.24 | 5,579,370 |
| 2025-04-07 | $12.56 | $12.64 | $10.55 | $10.88 | $10.88 | 8,251,650 |
| 2025-04-03 | $12.97 | $13.24 | $12.89 | $13.17 | $13.17 | 3,889,450 |
| 2025-04-02 | $12.95 | $13.27 | $12.93 | $13.07 | $13.07 | 3,114,190 |
| 2025-04-01 | $12.84 | $13.36 | $12.84 | $12.95 | $12.95 | 4,152,430 |
| 2025-03-31 | $12.86 | $12.90 | $12.49 | $12.80 | $12.80 | 4,202,470 |
| 2025-03-28 | $13.18 | $13.29 | $12.82 | $12.89 | $12.89 | 3,347,860 |
| 2025-03-27 | $13.36 | $13.43 | $12.96 | $13.18 | $13.18 | 3,797,990 |
| 2025-03-26 | $12.90 | $13.69 | $12.90 | $13.37 | $13.37 | 6,419,450 |
| 2025-03-25 | $13.03 | $13.27 | $12.68 | $12.90 | $12.90 | 5,474,140 |
| 2025-03-24 | $14.08 | $14.14 | $12.62 | $13.04 | $13.04 | 9,877,050 |
| 2025-03-21 | $14.27 | $14.66 | $14.03 | $14.08 | $14.08 | 6,836,820 |
| 2025-03-20 | $14.22 | $14.46 | $14.10 | $14.30 | $14.30 | 3,915,710 |
| 2025-03-19 | $14.40 | $14.44 | $14.17 | $14.25 | $14.25 | 3,750,050 |
| 2025-03-18 | $14.54 | $14.62 | $14.23 | $14.39 | $14.39 | 6,212,590 |
| 2025-03-17 | $14.46 | $14.93 | $14.41 | $14.54 | $14.54 | 8,014,150 |
| 2025-03-14 | $14.03 | $14.97 | $13.92 | $14.47 | $14.47 | 6,875,580 |
| 2025-03-13 | $14.40 | $14.44 | $13.80 | $14.16 | $14.16 | 4,059,300 |
| 2025-03-12 | $14.22 | $14.55 | $14.12 | $14.37 | $14.37 | 4,975,370 |
| 2025-03-11 | $13.91 | $14.15 | $13.82 | $14.15 | $14.15 | 2,898,440 |
| 2025-03-10 | $14.21 | $14.38 | $14.01 | $14.13 | $14.13 | 3,178,300 |
| 2025-03-07 | $14.16 | $14.46 | $14.09 | $14.20 | $14.20 | 4,262,390 |
| 2025-03-06 | $13.91 | $14.49 | $13.91 | $14.25 | $14.25 | 6,290,140 |
| 2025-03-05 | $13.80 | $13.95 | $13.51 | $13.94 | $13.94 | 3,970,220 |
| 2025-03-04 | $13.12 | $13.80 | $13.12 | $13.76 | $13.76 | 3,640,490 |
| 2025-03-03 | $13.32 | $13.69 | $13.18 | $13.31 | $13.31 | 4,189,740 |
| 2025-02-28 | $13.89 | $13.89 | $13.06 | $13.20 | $13.20 | 3,862,610 |
| 2025-02-27 | $14.16 | $14.19 | $13.66 | $13.93 | $13.93 | 4,041,950 |
| 2025-02-26 | $14.00 | $14.12 | $13.92 | $14.12 | $14.12 | 3,496,110 |
| 2025-02-25 | $13.90 | $14.18 | $13.72 | $14.00 | $14.00 | 4,148,690 |
| 2025-02-24 | $13.91 | $14.38 | $13.80 | $14.01 | $14.01 | 4,768,890 |
| 2025-02-20 | $13.70 | $13.84 | $13.53 | $13.72 | $13.72 | 2,950,410 |
| 2025-02-19 | $13.39 | $13.72 | $13.35 | $13.63 | $13.63 | 3,528,100 |
| 2025-02-18 | $13.83 | $14.04 | $13.34 | $13.40 | $13.40 | 5,896,680 |
| 2025-02-17 | $14.07 | $14.14 | $13.77 | $13.90 | $13.90 | 4,961,860 |
| 2025-02-14 | $13.77 | $13.98 | $13.58 | $13.93 | $13.93 | 3,726,000 |
| 2025-02-13 | $13.96 | $13.96 | $13.62 | $13.70 | $13.70 | 3,571,940 |
| 2025-02-12 | $13.73 | $13.99 | $13.66 | $13.98 | $13.98 | 4,958,440 |
| 2025-02-11 | $13.70 | $13.90 | $13.48 | $13.73 | $13.73 | 5,382,520 |
| 2025-02-10 | $13.22 | $13.70 | $13.22 | $13.68 | $13.68 | 5,758,440 |
| 2025-02-07 | $13.30 | $13.39 | $12.98 | $13.20 | $13.20 | 5,146,500 |
| 2025-02-06 | $13.20 | $13.26 | $12.88 | $13.25 | $13.25 | 4,261,750 |
| 2025-02-05 | $12.80 | $13.28 | $12.66 | $13.08 | $13.08 | 4,617,570 |
| 2025-01-27 | $12.65 | $12.83 | $12.44 | $12.51 | $12.51 | 3,678,770 |
| 2025-01-24 | $12.22 | $12.57 | $12.11 | $12.54 | $12.54 | 3,666,880 |
| 2025-01-23 | $12.17 | $12.52 | $12.15 | $12.15 | $12.15 | 3,857,630 |
| 2025-01-22 | $12.12 | $12.18 | $11.98 | $12.07 | $12.07 | 2,400,860 |
| 2025-01-21 | $12.38 | $12.38 | $12.01 | $12.20 | $12.20 | 3,132,710 |
| 2025-01-20 | $12.14 | $12.48 | $11.96 | $12.25 | $12.25 | 4,867,810 |
| 2025-01-17 | $12.03 | $12.18 | $11.89 | $12.07 | $12.07 | 2,618,250 |
| 2025-01-16 | $12.20 | $12.37 | $11.96 | $12.10 | $12.10 | 2,910,670 |
| 2025-01-15 | $12.30 | $12.38 | $12.08 | $12.12 | $12.12 | 3,092,700 |
| 2025-01-14 | $11.65 | $12.28 | $11.65 | $12.26 | $12.26 | 3,997,700 |
| 2025-01-13 | $11.24 | $11.66 | $10.88 | $11.57 | $11.57 | 3,539,120 |
| 2025-01-09 | $11.83 | $12.07 | $11.77 | $12.01 | $12.01 | 3,303,610 |
| 2025-01-08 | $12.04 | $12.17 | $11.50 | $11.85 | $11.85 | 5,140,780 |
| 2025-01-07 | $11.50 | $12.15 | $11.50 | $12.15 | $12.15 | 5,852,900 |
| 2025-01-06 | $11.55 | $11.70 | $10.85 | $11.39 | $11.39 | 4,643,960 |
| 2025-01-03 | $12.41 | $12.49 | $11.50 | $11.55 | $11.55 | 5,375,790 |
| 2025-01-02 | $12.81 | $13.06 | $12.19 | $12.33 | $12.33 | 4,171,990 |
| 2024-12-31 | $13.29 | $13.40 | $12.81 | $12.81 | $12.81 | 3,207,390 |
| 2024-12-30 | $13.35 | $13.36 | $12.78 | $13.22 | $13.22 | 3,456,290 |
| 2024-12-27 | $13.30 | $13.62 | $13.17 | $13.32 | $13.32 | 3,130,450 |
| 2024-12-26 | $13.04 | $13.50 | $12.96 | $13.27 | $13.27 | 3,976,160 |
| 2024-12-25 | $13.59 | $13.59 | $12.88 | $13.04 | $13.04 | 5,059,310 |
| 2024-12-24 | $13.72 | $14.00 | $13.31 | $13.64 | $13.64 | 4,507,430 |
| 2024-12-23 | $14.74 | $14.80 | $13.65 | $13.70 | $13.70 | 6,171,800 |
| 2024-12-20 | $14.21 | $14.76 | $14.11 | $14.76 | $14.76 | 4,418,150 |
| 2024-12-19 | $13.93 | $14.29 | $13.80 | $14.23 | $14.23 | 3,452,710 |
| 2024-12-18 | $14.03 | $14.24 | $13.48 | $14.03 | $14.03 | 4,177,530 |
| 2024-12-17 | $14.90 | $14.98 | $13.84 | $13.95 | $13.95 | 6,327,910 |
| 2024-12-16 | $14.79 | $15.10 | $14.68 | $14.88 | $14.88 | 4,090,930 |
| 2024-12-13 | $15.15 | $15.17 | $14.77 | $14.79 | $14.79 | 3,895,340 |
| 2024-12-12 | $15.07 | $15.36 | $14.97 | $15.16 | $15.16 | 5,477,320 |
| 2024-12-11 | $15.00 | $15.15 | $14.72 | $15.10 | $15.10 | 4,317,240 |
| 2024-12-10 | $15.30 | $15.47 | $14.93 | $15.00 | $15.00 | 5,561,010 |
| 2024-12-09 | $15.10 | $15.17 | $14.57 | $14.90 | $14.90 | 5,677,680 |
| 2024-12-06 | $15.55 | $15.76 | $15.05 | $15.13 | $15.13 | 7,594,310 |
| 2024-12-05 | $14.73 | $15.46 | $14.62 | $15.38 | $15.38 | 8,083,180 |
| 2024-12-04 | $15.01 | $15.16 | $14.60 | $14.80 | $14.80 | 5,618,190 |
| 2024-12-03 | $14.85 | $15.27 | $14.75 | $15.16 | $15.16 | 7,986,550 |
| 2024-12-02 | $14.70 | $14.93 | $14.60 | $14.87 | $14.87 | 5,556,050 |
| 2024-11-29 | $14.39 | $14.77 | $14.18 | $14.64 | $14.64 | 5,641,010 |
| 2024-11-28 | $14.41 | $14.66 | $14.33 | $14.40 | $14.40 | 5,551,350 |
| 2024-11-27 | $13.90 | $14.41 | $13.31 | $14.39 | $14.39 | 5,902,120 |
| 2024-11-26 | $13.97 | $14.33 | $13.83 | $13.94 | $13.94 | 4,721,250 |
| 2024-11-25 | $13.65 | $14.15 | $13.38 | $13.97 | $13.97 | 5,371,020 |
| 2024-11-22 | $14.21 | $14.44 | $13.59 | $13.60 | $13.60 | 4,765,710 |
| 2024-11-21 | $14.32 | $14.39 | $14.05 | $14.29 | $14.29 | 3,966,310 |
| 2024-11-20 | $14.01 | $14.36 | $13.85 | $14.32 | $14.32 | 4,353,280 |
| 2024-11-19 | $13.58 | $13.98 | $13.41 | $13.96 | $13.96 | 4,615,700 |
| 2024-11-18 | $14.40 | $14.50 | $13.28 | $13.51 | $13.51 | 7,013,060 |
| 2024-11-15 | $14.46 | $14.89 | $14.38 | $14.40 | $14.40 | 6,507,160 |
| 2024-11-14 | $14.87 | $15.02 | $14.40 | $14.46 | $14.46 | 5,360,310 |
| 2024-11-13 | $14.86 | $15.07 | $14.47 | $14.98 | $14.98 | 5,572,570 |
| 2024-11-12 | $15.16 | $15.31 | $14.68 | $14.87 | $14.87 | 8,572,040 |
| 2024-11-11 | $14.71 | $15.30 | $14.71 | $15.17 | $15.17 | 10,371,230 |
| 2024-11-08 | $14.44 | $15.00 | $14.25 | $14.78 | $14.78 | 11,660,980 |
| 2024-11-07 | $14.04 | $14.26 | $13.87 | $14.25 | $14.25 | 7,050,620 |
| 2024-11-06 | $13.85 | $14.48 | $13.85 | $14.21 | $14.21 | 8,619,790 |
| 2024-11-05 | $13.50 | $13.95 | $13.42 | $13.84 | $13.84 | 6,532,020 |
| 2024-11-04 | $13.18 | $13.52 | $13.07 | $13.47 | $13.47 | 4,614,830 |
| 2024-11-01 | $14.04 | $14.26 | $13.16 | $13.23 | $13.23 | 9,116,440 |
| 2024-10-31 | $14.33 | $14.39 | $14.04 | $14.18 | $14.18 | 7,324,320 |
| 2024-10-30 | $14.11 | $14.78 | $14.01 | $14.33 | $14.33 | 8,503,070 |
| 2024-10-29 | $14.40 | $14.51 | $14.05 | $14.21 | $14.21 | 7,997,040 |
| 2024-10-28 | $13.93 | $14.34 | $13.86 | $14.31 | $14.31 | 6,702,680 |
| 2024-10-25 | $13.77 | $14.05 | $13.77 | $13.94 | $13.94 | 4,840,860 |
| 2024-10-24 | $13.78 | $14.00 | $13.64 | $13.83 | $13.83 | 4,539,930 |
| 2024-10-23 | $13.84 | $14.20 | $13.80 | $13.93 | $13.93 | 6,933,380 |
| 2024-10-22 | $14.41 | $14.53 | $13.82 | $13.96 | $13.96 | 7,813,980 |
| 2024-10-21 | $14.27 | $14.62 | $14.01 | $14.41 | $14.41 | 9,026,150 |
| 2024-10-18 | $13.48 | $14.42 | $13.34 | $14.10 | $14.10 | 9,518,630 |
| 2024-10-17 | $13.46 | $13.84 | $13.42 | $13.51 | $13.51 | 7,235,250 |
| 2024-10-16 | $13.03 | $13.55 | $12.93 | $13.29 | $13.29 | 6,464,460 |
| 2024-10-15 | $13.41 | $13.98 | $13.23 | $13.31 | $13.31 | 8,419,690 |
| 2024-10-14 | $12.88 | $13.57 | $12.88 | $13.55 | $13.55 | 6,465,840 |
| 2024-10-11 | $13.44 | $13.70 | $12.64 | $12.89 | $12.89 | 8,168,350 |
| 2024-10-10 | $13.74 | $14.27 | $13.38 | $13.54 | $13.54 | 9,082,780 |
| 2024-10-09 | $15.00 | $15.10 | $13.58 | $13.62 | $13.62 | 16,848,490 |
| 2024-10-08 | $15.12 | $16.08 | $13.79 | $16.08 | $16.08 | 22,796,100 |
| 2024-09-30 | $12.10 | $13.64 | $11.86 | $13.40 | $13.40 | 16,904,400 |
| 2024-09-27 | $11.23 | $11.83 | $11.10 | $11.62 | $11.62 | 10,126,700 |
| 2024-09-26 | $10.95 | $11.13 | $10.87 | $11.09 | $11.09 | 5,762,460 |
| 2024-09-25 | $10.95 | $11.12 | $10.79 | $10.87 | $10.87 | 6,941,760 |
| 2024-09-24 | $10.76 | $10.92 | $10.51 | $10.88 | $10.88 | 5,452,320 |
| 2024-09-23 | $10.72 | $10.86 | $10.40 | $10.76 | $10.76 | 4,733,200 |
| 2024-09-20 | $10.48 | $10.59 | $10.36 | $10.57 | $10.57 | 3,414,560 |
| 2024-09-19 | $10.27 | $10.52 | $10.15 | $10.43 | $10.43 | 3,189,630 |
| 2024-09-18 | $10.31 | $10.50 | $9.98 | $10.18 | $10.18 | 3,245,100 |
| 2024-09-13 | $10.70 | $10.75 | $10.32 | $10.33 | $10.33 | 3,655,070 |
| 2024-09-12 | $10.76 | $10.86 | $10.61 | $10.69 | $10.69 | 3,383,080 |
| 2024-09-11 | $10.74 | $10.75 | $10.57 | $10.63 | $10.63 | 2,689,140 |
| 2024-09-10 | $10.40 | $10.80 | $10.22 | $10.74 | $10.74 | 3,832,930 |
| 2024-09-09 | $10.39 | $10.55 | $10.13 | $10.40 | $10.40 | 2,981,150 |
| 2024-09-06 | $10.87 | $10.95 | $10.38 | $10.42 | $10.42 | 4,509,330 |
| 2024-09-05 | $10.64 | $10.91 | $10.61 | $10.91 | $10.91 | 5,190,750 |
| 2024-09-04 | $10.72 | $10.75 | $10.50 | $10.59 | $10.59 | 4,431,830 |
| 2024-09-03 | $10.72 | $10.88 | $10.60 | $10.86 | $10.86 | 6,338,210 |
| 2024-09-02 | $10.67 | $11.30 | $10.53 | $10.89 | $10.89 | 10,124,280 |
| 2024-08-30 | $10.50 | $10.88 | $10.42 | $10.68 | $10.68 | 5,442,570 |
| 2024-08-29 | $10.37 | $10.52 | $10.15 | $10.45 | $10.45 | 3,769,560 |
| 2024-08-28 | $9.90 | $10.47 | $9.85 | $10.32 | $10.32 | 6,217,450 |
| 2024-08-27 | $10.71 | $10.82 | $9.95 | $9.97 | $9.97 | 7,120,250 |
| 2024-08-26 | $10.71 | $10.82 | $10.48 | $10.80 | $10.80 | 5,311,410 |
| 2024-08-23 | $10.96 | $11.18 | $10.40 | $10.85 | $10.85 | 8,233,140 |
| 2024-08-22 | $11.06 | $11.29 | $10.73 | $11.01 | $11.01 | 9,138,950 |
| 2024-08-21 | $10.77 | $11.40 | $10.63 | $11.30 | $11.30 | 13,577,610 |
| 2024-08-20 | $10.46 | $11.43 | $10.30 | $10.97 | $10.97 | 10,779,670 |
| 2024-08-19 | $10.50 | $10.75 | $10.42 | $10.58 | $10.58 | 4,851,140 |
| 2024-08-16 | $10.31 | $10.97 | $10.31 | $10.55 | $10.55 | 6,542,300 |
| 2024-08-15 | $10.18 | $10.39 | $9.99 | $10.31 | $10.31 | 3,311,090 |
| 2024-08-14 | $10.17 | $10.27 | $10.13 | $10.20 | $10.20 | 2,200,510 |
| 2024-08-13 | $10.03 | $10.19 | $9.96 | $10.14 | $10.14 | 2,035,400 |
| 2024-08-12 | $10.16 | $10.17 | $9.92 | $10.03 | $10.03 | 2,355,420 |
| 2024-08-09 | $10.38 | $10.46 | $10.10 | $10.15 | $10.15 | 3,087,510 |
| 2024-08-08 | $10.85 | $10.95 | $10.29 | $10.34 | $10.34 | 5,267,430 |
| 2024-08-07 | $10.58 | $10.84 | $10.54 | $10.70 | $10.70 | 4,986,130 |
| 2024-08-06 | $10.38 | $10.80 | $10.12 | $10.59 | $10.59 | 5,499,230 |
| 2024-08-05 | $10.52 | $10.93 | $10.10 | $10.16 | $10.16 | 7,334,100 |
| 2024-08-02 | $10.77 | $10.89 | $10.40 | $10.52 | $10.52 | 4,835,400 |
| 2024-08-01 | $10.75 | $11.04 | $10.75 | $10.88 | $10.88 | 4,495,490 |
| 2024-07-31 | $10.49 | $10.83 | $10.49 | $10.83 | $10.83 | 5,270,060 |
| 2024-07-30 | $10.52 | $10.70 | $10.44 | $10.58 | $10.58 | 4,486,440 |
| 2024-07-29 | $10.50 | $10.56 | $10.31 | $10.53 | $10.53 | 4,460,450 |
| 2024-07-26 | $10.22 | $10.58 | $10.16 | $10.52 | $10.52 | 5,188,320 |
| 2024-07-25 | $10.46 | $10.50 | $9.85 | $10.20 | $10.20 | 4,373,190 |
| 2024-07-24 | $10.22 | $10.36 | $10.06 | $10.07 | $10.07 | 4,012,760 |
| 2024-07-23 | $10.38 | $10.60 | $10.13 | $10.20 | $10.20 | 6,260,660 |
| 2024-07-22 | $10.09 | $10.37 | $10.06 | $10.28 | $10.28 | 4,165,190 |
| 2024-07-19 | $9.69 | $10.15 | $9.62 | $10.09 | $10.09 | 4,195,860 |
| 2024-07-18 | $9.73 | $9.81 | $9.41 | $9.69 | $9.69 | 3,805,400 |
| 2024-07-17 | $10.31 | $10.31 | $9.80 | $9.84 | $9.84 | 4,124,600 |
| 2024-07-16 | $10.19 | $10.40 | $10.10 | $10.24 | $10.24 | 4,150,230 |
| 2024-07-15 | $10.29 | $10.87 | $10.11 | $10.38 | $10.38 | 6,173,400 |
| 2024-07-12 | $10.40 | $10.65 | $10.22 | $10.25 | $10.25 | 3,989,630 |
| 2024-07-11 | $10.29 | $10.60 | $10.09 | $10.45 | $10.45 | 5,836,200 |
| 2024-07-10 | $9.95 | $10.49 | $9.90 | $10.06 | $10.06 | 3,888,290 |
| 2024-07-09 | $9.71 | $10.04 | $9.52 | $10.01 | $10.01 | 3,935,920 |
| 2024-07-08 | $10.06 | $10.15 | $9.69 | $9.73 | $9.73 | 3,207,550 |
| 2024-07-05 | $10.01 | $10.22 | $9.77 | $10.17 | $10.17 | 3,059,100 |
| 2024-07-04 | $10.40 | $10.50 | $9.98 | $10.00 | $10.00 | 4,226,620 |
| 2024-07-03 | $10.94 | $10.98 | $10.38 | $10.38 | $10.38 | 6,160,140 |
| 2024-07-02 | $10.81 | $11.14 | $10.80 | $11.01 | $11.01 | 6,553,210 |
| 2024-07-01 | $10.83 | $11.03 | $10.45 | $10.71 | $10.71 | 5,105,670 |
| 2024-06-28 | $10.64 | $11.08 | $10.61 | $10.83 | $10.83 | 6,939,570 |
| 2024-06-27 | $10.82 | $11.24 | $10.70 | $10.71 | $10.71 | 7,705,620 |
| 2024-06-26 | $10.64 | $11.60 | $10.52 | $11.16 | $11.16 | 9,353,020 |
| 2024-06-25 | $11.02 | $11.38 | $10.33 | $10.55 | $10.55 | 10,167,330 |
| 2024-06-24 | $11.55 | $11.61 | $11.03 | $11.21 | $11.21 | 10,420,650 |
| 2024-06-21 | $11.19 | $11.92 | $11.09 | $11.79 | $11.79 | 14,654,520 |
| 2024-06-20 | $11.31 | $11.62 | $10.86 | $11.35 | $11.35 | 12,829,280 |
| 2024-06-19 | $10.98 | $11.82 | $10.93 | $11.46 | $11.46 | 16,658,160 |
| 2024-06-18 | $10.15 | $10.95 | $10.06 | $10.88 | $10.88 | 10,670,580 |
| 2024-06-17 | $10.42 | $10.86 | $10.27 | $10.52 | $10.52 | 7,941,060 |
| 2024-06-14 | $10.23 | $10.40 | $10.16 | $10.40 | $10.40 | 4,336,100 |
| 2024-06-13 | $10.26 | $10.39 | $10.00 | $10.25 | $10.25 | 5,149,170 |
| 2024-06-12 | $10.16 | $10.45 | $10.05 | $10.34 | $10.34 | 5,435,230 |
| 2024-06-11 | $10.07 | $10.23 | $9.61 | $10.16 | $10.16 | 6,679,340 |
| 2024-06-07 | $10.01 | $10.90 | $9.95 | $10.10 | $10.10 | 10,184,670 |
| 2024-06-06 | $10.11 | $10.21 | $9.30 | $9.46 | $9.46 | 6,029,710 |
| 2024-06-05 | $10.19 | $10.30 | $9.95 | $10.08 | $10.08 | 4,549,360 |
| 2024-06-04 | $10.90 | $10.90 | $10.12 | $10.28 | $10.28 | 7,457,830 |
| 2024-06-03 | $11.45 | $11.45 | $10.74 | $10.95 | $10.95 | 5,809,430 |
| 2024-05-31 | $11.25 | $11.80 | $11.10 | $11.45 | $11.45 | 7,115,650 |
| 2024-05-30 | $11.64 | $11.72 | $11.22 | $11.33 | $11.33 | 5,950,400 |
| 2024-05-29 | $14.72 | $15.67 | $14.65 | $15.46 | $15.46 | 6,416,780 |
| 2024-05-28 | $15.08 | $15.13 | $14.74 | $14.89 | $14.89 | 3,093,500 |
| 2024-05-27 | $14.65 | $15.15 | $14.18 | $15.11 | $15.11 | 4,634,200 |
| 2024-05-24 | $15.06 | $15.16 | $14.49 | $14.58 | $14.58 | 4,451,120 |
| 2024-05-23 | $15.23 | $15.55 | $14.98 | $15.00 | $15.00 | 5,838,490 |
| 2024-05-22 | $15.17 | $15.29 | $14.91 | $15.09 | $15.09 | 4,047,540 |
| 2024-05-21 | $15.12 | $15.33 | $14.84 | $15.19 | $15.19 | 4,574,060 |
| 2024-05-20 | $15.65 | $15.95 | $15.21 | $15.33 | $15.33 | 6,948,820 |
| 2024-05-17 | $15.58 | $15.99 | $15.19 | $15.81 | $15.81 | 9,340,890 |
| 2024-05-16 | $14.66 | $15.52 | $14.66 | $15.52 | $15.52 | 9,071,750 |
| 2024-05-15 | $14.72 | $15.07 | $14.47 | $14.59 | $14.59 | 4,253,350 |
| 2024-05-14 | $15.20 | $15.30 | $14.77 | $14.80 | $14.80 | 5,260,600 |
| 2024-05-13 | $14.90 | $15.41 | $14.33 | $15.24 | $15.24 | 6,323,040 |
| 2024-05-10 | $15.48 | $15.74 | $14.89 | $15.00 | $15.00 | 6,841,040 |
| 2024-05-09 | $15.80 | $15.81 | $15.25 | $15.55 | $15.55 | 8,696,710 |
| 2024-05-08 | $15.50 | $16.14 | $15.02 | $15.91 | $15.91 | 12,629,520 |
| 2024-05-07 | $14.97 | $15.75 | $14.80 | $15.71 | $15.71 | 12,998,830 |
| 2024-05-06 | $14.86 | $15.13 | $14.75 | $14.95 | $14.95 | 7,857,140 |
| 2024-04-30 | $15.60 | $15.75 | $14.57 | $14.61 | $14.61 | 12,965,690 |
| 2024-04-29 | $15.40 | $16.12 | $15.25 | $15.98 | $15.98 | 13,561,560 |
| 2024-04-26 | $15.74 | $16.36 | $15.61 | $15.80 | $15.80 | 17,337,230 |
| 2024-04-25 | $16.88 | $17.83 | $16.20 | $16.62 | $16.62 | 18,599,380 |
| 2024-04-24 | $16.88 | $18.28 | $16.51 | $17.25 | $17.25 | 24,064,600 |
| 2024-04-23 | $16.71 | $19.50 | $15.61 | $19.16 | $19.16 | 30,803,600 |
| 2024-04-22 | $16.66 | $16.92 | $15.55 | $16.92 | $16.92 | 20,237,940 |
| 2024-04-19 | $13.03 | $14.10 | $13.03 | $14.10 | $14.10 | 2,158,560 |
| 2024-04-18 | $11.84 | $11.96 | $11.26 | $11.75 | $11.75 | 2,786,000 |
| 2024-04-17 | $10.59 | $11.82 | $10.59 | $11.78 | $11.78 | 3,438,670 |
| 2024-04-16 | $11.73 | $11.74 | $10.17 | $10.32 | $10.32 | 4,242,050 |
| 2024-04-15 | $12.82 | $13.00 | $11.68 | $11.95 | $11.95 | 3,915,860 |
| 2024-04-12 | $13.11 | $13.80 | $12.91 | $12.96 | $12.96 | 2,092,220 |
| 2024-04-11 | $12.97 | $13.41 | $12.85 | $13.10 | $13.10 | 2,470,700 |
| 2024-04-10 | $13.40 | $13.46 | $12.78 | $12.90 | $12.90 | 2,075,470 |
| 2024-04-09 | $13.20 | $13.52 | $13.20 | $13.45 | $13.45 | 1,917,360 |
| 2024-04-08 | $13.85 | $13.94 | $13.20 | $13.20 | $13.20 | 2,460,440 |
| 2024-04-03 | $14.36 | $14.36 | $13.55 | $13.91 | $13.91 | 2,731,500 |
| 2024-04-02 | $14.33 | $14.48 | $14.10 | $14.27 | $14.27 | 2,673,560 |
| 2024-04-01 | $14.15 | $14.37 | $14.13 | $14.37 | $14.37 | 2,638,080 |
| 2024-03-29 | $14.21 | $14.34 | $13.81 | $14.14 | $14.14 | 3,021,280 |
| 2024-03-28 | $13.33 | $14.42 | $13.33 | $14.30 | $14.30 | 4,010,680 |
| 2024-03-27 | $14.17 | $14.17 | $13.28 | $13.36 | $13.36 | 3,414,000 |
| 2024-03-26 | $14.15 | $14.38 | $13.80 | $14.07 | $14.07 | 3,613,680 |
| 2024-03-25 | $14.79 | $15.14 | $14.05 | $14.11 | $14.11 | 4,614,320 |
| 2024-03-22 | $15.19 | $15.28 | $14.54 | $14.80 | $14.80 | 4,293,900 |
| 2024-03-21 | $15.18 | $15.37 | $14.71 | $15.34 | $15.34 | 4,401,420 |
| 2024-03-20 | $14.60 | $15.40 | $14.60 | $15.21 | $15.21 | 4,799,030 |
| 2024-03-19 | $14.60 | $14.98 | $14.53 | $14.57 | $14.57 | 4,587,860 |
| 2024-03-18 | $13.88 | $14.93 | $13.83 | $14.80 | $14.80 | 5,526,500 |
| 2024-03-15 | $13.64 | $13.92 | $13.40 | $13.89 | $13.89 | 3,335,480 |
| 2024-03-14 | $14.13 | $14.20 | $13.46 | $13.75 | $13.75 | 5,472,700 |
| 2024-03-13 | $14.16 | $14.99 | $14.16 | $14.47 | $14.47 | 6,681,820 |
| 2024-03-12 | $14.37 | $14.88 | $13.55 | $13.92 | $13.92 | 4,597,460 |
| 2024-03-11 | $13.28 | $13.90 | $13.14 | $13.89 | $13.89 | 3,339,270 |
| 2024-03-08 | $12.88 | $13.34 | $12.87 | $13.29 | $13.29 | 2,969,860 |
| 2024-03-07 | $13.08 | $13.33 | $12.88 | $12.88 | $12.88 | 2,674,780 |
| 2024-03-06 | $12.82 | $13.19 | $12.70 | $13.08 | $13.08 | 2,583,000 |
| 2024-03-05 | $13.16 | $13.38 | $12.91 | $12.97 | $12.97 | 2,626,500 |
| 2024-03-04 | $13.45 | $13.67 | $12.80 | $13.25 | $13.25 | 3,034,300 |
| 2024-03-01 | $13.12 | $13.50 | $13.00 | $13.36 | $13.36 | 4,019,370 |
| 2024-02-29 | $12.35 | $13.19 | $12.00 | $13.03 | $13.03 | 5,163,050 |
| 2024-02-28 | $14.36 | $14.77 | $12.30 | $12.35 | $12.35 | 7,359,110 |
| 2024-02-27 | $13.51 | $14.65 | $13.42 | $14.40 | $14.40 | 4,729,850 |
| 2024-02-26 | $13.73 | $14.17 | $12.93 | $13.65 | $13.65 | 5,728,190 |
| 2024-02-23 | $12.49 | $13.50 | $12.36 | $13.46 | $13.46 | 5,856,360 |
| 2024-02-22 | $11.69 | $12.36 | $11.50 | $12.35 | $12.35 | 4,941,200 |
| 2024-02-21 | $10.85 | $11.88 | $10.70 | $11.40 | $11.40 | 4,239,600 |
| 2024-02-20 | $10.71 | $11.04 | $10.41 | $10.91 | $10.91 | 3,562,950 |
| 2024-02-19 | $9.88 | $11.35 | $9.88 | $10.75 | $10.75 | 6,834,860 |
| 2024-02-08 | $8.39 | $9.80 | $8.08 | $9.68 | $9.68 | 6,207,100 |
| 2024-02-07 | $9.38 | $9.38 | $8.20 | $8.33 | $8.33 | 7,143,580 |
| 2024-02-06 | $9.62 | $9.86 | $8.27 | $9.48 | $9.48 | 6,800,880 |
| 2024-02-05 | $11.88 | $11.88 | $9.56 | $9.85 | $9.85 | 5,390,080 |
| 2024-02-02 | $12.83 | $13.26 | $11.36 | $11.90 | $11.90 | 3,324,610 |
| 2024-02-01 | $13.04 | $13.17 | $12.34 | $12.83 | $12.83 | 3,131,340 |
| 2024-01-31 | $14.23 | $14.54 | $13.04 | $13.27 | $13.27 | 2,802,020 |
| 2024-01-30 | $14.85 | $14.89 | $14.24 | $14.24 | $14.24 | 1,703,900 |
| 2024-01-29 | $15.99 | $16.11 | $14.80 | $14.83 | $14.83 | 1,996,100 |
| 2024-01-26 | $16.18 | $16.53 | $15.81 | $15.89 | $15.89 | 1,536,000 |
| 2024-01-25 | $15.20 | $16.07 | $14.95 | $16.06 | $16.06 | 2,104,870 |
| 2024-01-24 | $15.04 | $15.26 | $14.40 | $15.06 | $15.06 | 1,941,040 |
| 2024-01-23 | $14.92 | $15.06 | $14.61 | $14.93 | $14.93 | 2,444,100 |
| 2024-01-22 | $16.36 | $16.60 | $15.01 | $15.16 | $15.16 | 2,194,590 |
| 2024-01-19 | $16.46 | $16.68 | $16.24 | $16.36 | $16.36 | 1,824,050 |
| 2024-01-18 | $16.55 | $16.98 | $16.00 | $16.46 | $16.46 | 2,269,920 |
| 2024-01-17 | $17.11 | $17.25 | $16.55 | $16.58 | $16.58 | 1,221,790 |
| 2024-01-16 | $17.32 | $17.35 | $16.71 | $17.00 | $17.00 | 1,777,740 |
| 2024-01-15 | $17.19 | $17.28 | $16.94 | $17.18 | $17.18 | 2,057,160 |
| 2024-01-12 | $17.76 | $18.00 | $17.21 | $17.25 | $17.25 | 2,066,760 |
| 2024-01-11 | $17.23 | $17.97 | $17.23 | $17.88 | $17.88 | 2,899,840 |
| 2024-01-10 | $17.74 | $17.74 | $17.11 | $17.23 | $17.23 | 1,634,660 |
| 2024-01-09 | $17.74 | $18.04 | $17.56 | $17.67 | $17.67 | 1,348,140 |
| 2024-01-08 | $17.94 | $18.22 | $17.59 | $17.59 | $17.59 | 1,938,000 |
| 2024-01-05 | $18.34 | $18.38 | $17.87 | $18.02 | $18.02 | 1,573,080 |
| 2024-01-04 | $18.49 | $18.60 | $18.20 | $18.34 | $18.34 | 1,677,040 |
| 2024-01-03 | $18.50 | $19.10 | $18.34 | $18.49 | $18.49 | 3,250,370 |
| 2024-01-02 | $18.18 | $18.62 | $17.92 | $18.46 | $18.46 | 2,717,330 |
| 2024-01-01 | $18.07 | $18.07 | $18.07 | $18.07 | $18.07 | 0 |
| 2023-12-29 | $17.70 | $18.09 | $17.45 | $18.07 | $18.07 | 2,280,730 |
| 2023-12-28 | $17.28 | $17.79 | $17.00 | $17.60 | $17.60 | 2,341,560 |
| 2023-12-27 | $17.46 | $17.55 | $17.17 | $17.22 | $17.22 | 1,440,510 |
| 2023-12-26 | $17.91 | $17.95 | $17.21 | $17.36 | $17.36 | 1,859,010 |
| 2023-12-25 | $18.01 | $18.77 | $17.60 | $17.76 | $17.76 | 2,446,190 |
| 2023-12-22 | $18.57 | $18.66 | $17.89 | $17.95 | $17.95 | 1,970,100 |
| 2023-12-21 | $18.45 | $18.68 | $17.96 | $18.47 | $18.47 | 2,703,660 |
| 2023-12-20 | $18.50 | $19.35 | $18.30 | $18.52 | $18.52 | 3,393,430 |
| 2023-12-19 | $18.19 | $18.39 | $18.02 | $18.38 | $18.38 | 1,237,420 |
| 2023-12-18 | $18.48 | $18.58 | $18.00 | $18.12 | $18.12 | 1,395,050 |
| 2023-12-15 | $18.54 | $18.78 | $18.25 | $18.50 | $18.50 | 1,708,570 |
| 2023-12-14 | $18.85 | $18.95 | $18.51 | $18.54 | $18.54 | 1,536,000 |
| 2023-12-13 | $19.36 | $19.36 | $18.73 | $18.78 | $18.78 | 2,511,490 |
| 2023-12-12 | $18.86 | $19.59 | $18.85 | $19.27 | $19.27 | 3,538,540 |
| 2023-12-11 | $18.82 | $18.88 | $18.33 | $18.87 | $18.87 | 2,177,000 |
| 2023-12-08 | $19.23 | $19.40 | $18.55 | $18.55 | $18.55 | 2,062,700 |
| 2023-12-07 | $18.96 | $19.40 | $18.80 | $19.24 | $19.24 | 1,890,340 |
| 2023-12-06 | $18.99 | $19.10 | $18.58 | $18.91 | $18.91 | 2,182,800 |
| 2023-12-05 | $19.54 | $19.54 | $18.72 | $18.78 | $18.78 | 2,032,240 |
| 2023-12-04 | $19.55 | $19.88 | $19.47 | $19.55 | $19.55 | 1,596,400 |
| 2023-12-01 | $19.06 | $19.68 | $18.91 | $19.61 | $19.61 | 1,839,060 |
| 2023-11-30 | $19.46 | $19.58 | $18.81 | $19.03 | $19.03 | 1,703,500 |
| 2023-11-29 | $19.43 | $19.55 | $19.22 | $19.27 | $19.27 | 1,196,100 |
| 2023-11-28 | $19.23 | $19.66 | $19.09 | $19.43 | $19.43 | 1,799,260 |
| 2023-11-27 | $19.12 | $19.56 | $19.02 | $19.26 | $19.26 | 2,358,220 |
| 2023-11-24 | $19.83 | $19.89 | $19.10 | $19.15 | $19.15 | 2,037,540 |
| 2023-11-23 | $19.63 | $19.91 | $19.43 | $19.82 | $19.82 | 1,661,720 |
| 2023-11-22 | $19.88 | $20.15 | $19.71 | $19.74 | $19.74 | 1,761,260 |
| 2023-11-21 | $20.20 | $20.35 | $19.82 | $19.88 | $19.88 | 1,487,800 |
| 2023-11-20 | $20.29 | $20.30 | $19.84 | $20.20 | $20.20 | 2,050,600 |
| 2023-11-17 | $20.01 | $20.12 | $19.71 | $20.05 | $20.05 | 1,794,660 |
| 2023-11-16 | $20.06 | $20.26 | $19.85 | $19.97 | $19.97 | 1,503,150 |
| 2023-11-15 | $20.24 | $20.37 | $19.93 | $20.06 | $20.06 | 1,841,000 |
| 2023-11-14 | $20.10 | $20.30 | $20.00 | $20.13 | $20.13 | 2,500,900 |
| 2023-11-13 | $19.76 | $20.15 | $19.76 | $19.98 | $19.98 | 2,133,400 |
| 2023-11-10 | $20.15 | $20.27 | $19.63 | $19.72 | $19.72 | 3,307,880 |
| 2023-11-09 | $20.10 | $20.46 | $20.01 | $20.29 | $20.29 | 2,990,740 |
| 2023-11-08 | $19.81 | $20.27 | $19.81 | $20.12 | $20.12 | 3,071,800 |
| 2023-11-07 | $19.67 | $19.89 | $19.59 | $19.82 | $19.82 | 3,236,490 |
| 2023-11-06 | $18.66 | $19.75 | $18.59 | $19.72 | $19.72 | 4,115,760 |
| 2023-11-03 | $18.01 | $18.58 | $17.88 | $18.48 | $18.48 | 2,676,200 |
| 2023-11-02 | $17.99 | $18.20 | $17.86 | $17.89 | $17.89 | 1,453,650 |
| 2023-11-01 | $18.04 | $18.30 | $17.83 | $18.02 | $18.02 | 1,351,260 |
| 2023-10-31 | $18.23 | $18.40 | $17.85 | $18.02 | $18.02 | 1,711,290 |
| 2023-10-30 | $18.29 | $18.53 | $17.92 | $18.22 | $18.22 | 2,230,740 |
| 2023-10-27 | $18.89 | $19.04 | $18.13 | $18.41 | $18.41 | 2,776,500 |
| 2023-10-26 | $18.95 | $19.18 | $18.74 | $19.05 | $19.05 | 1,746,580 |
| 2023-10-25 | $18.39 | $19.12 | $18.27 | $18.97 | $18.97 | 2,239,130 |
| 2023-10-24 | $17.47 | $18.37 | $17.38 | $18.34 | $18.34 | 2,574,220 |
| 2023-10-23 | $18.19 | $18.33 | $17.27 | $17.38 | $17.38 | 2,086,640 |
| 2023-10-20 | $18.41 | $18.82 | $18.07 | $18.16 | $18.16 | 2,609,980 |
| 2023-10-19 | $18.77 | $19.19 | $18.50 | $18.52 | $18.52 | 2,482,040 |
| 2023-10-18 | $19.30 | $19.34 | $18.55 | $18.88 | $18.88 | 2,945,740 |
| 2023-10-17 | $18.99 | $19.30 | $18.80 | $19.30 | $19.30 | 2,572,850 |
| 2023-10-16 | $19.40 | $19.46 | $18.54 | $18.85 | $18.85 | 4,317,120 |
| 2023-10-13 | $19.57 | $20.05 | $19.30 | $19.46 | $19.46 | 5,715,300 |
| 2023-10-12 | $20.30 | $20.59 | $19.43 | $20.00 | $20.00 | 8,261,330 |
| 2023-10-11 | $20.02 | $21.30 | $19.54 | $20.66 | $20.66 | 8,296,900 |
| 2023-10-10 | $19.69 | $20.09 | $19.67 | $19.91 | $19.91 | 1,571,720 |
| 2023-10-09 | $20.28 | $20.28 | $19.48 | $19.59 | $19.59 | 2,472,860 |
| 2023-09-28 | $20.01 | $20.23 | $19.90 | $20.04 | $20.04 | 1,297,600 |
| 2023-09-27 | $19.74 | $19.97 | $19.40 | $19.84 | $19.84 | 1,493,120 |
| 2023-09-26 | $19.60 | $19.95 | $19.50 | $19.75 | $19.75 | 1,533,520 |
| 2023-09-25 | $19.80 | $20.34 | $19.40 | $19.60 | $19.60 | 1,951,940 |
| 2023-09-22 | $19.02 | $19.91 | $18.92 | $19.84 | $19.84 | 2,283,530 |
| 2023-09-21 | $19.11 | $19.50 | $18.85 | $18.93 | $18.93 | 1,678,940 |
| 2023-09-20 | $19.00 | $19.78 | $18.88 | $19.23 | $19.23 | 1,971,190 |
| 2023-09-19 | $19.62 | $19.72 | $18.88 | $18.99 | $18.99 | 1,373,260 |
| 2023-09-18 | $19.31 | $19.95 | $19.10 | $19.62 | $19.62 | 1,364,300 |
| 2023-09-15 | $19.64 | $19.84 | $19.21 | $19.33 | $19.33 | 1,183,250 |
| 2023-09-14 | $20.08 | $20.09 | $19.48 | $19.64 | $19.64 | 1,453,940 |
| 2023-09-13 | $20.34 | $20.40 | $19.78 | $20.03 | $20.03 | 1,797,400 |
| 2023-09-12 | $20.56 | $20.78 | $20.32 | $20.34 | $20.34 | 1,497,870 |
| 2023-09-11 | $20.37 | $20.68 | $20.20 | $20.56 | $20.56 | 2,111,400 |
| 2023-09-08 | $20.00 | $20.44 | $19.96 | $20.25 | $20.25 | 1,286,240 |
| 2023-09-07 | $20.42 | $20.55 | $20.15 | $20.18 | $20.18 | 1,510,220 |
| 2023-09-06 | $19.85 | $20.37 | $19.75 | $20.35 | $20.35 | 2,152,350 |
| 2023-09-05 | $19.96 | $20.17 | $19.84 | $19.95 | $19.95 | 1,407,540 |
| 2023-09-04 | $19.85 | $20.00 | $19.50 | $19.96 | $19.96 | 1,710,290 |
| 2023-09-01 | $20.25 | $20.38 | $19.66 | $19.84 | $19.84 | 2,002,900 |
| 2023-08-31 | $20.15 | $20.30 | $20.00 | $20.22 | $20.22 | 2,101,680 |
| 2023-08-30 | $19.38 | $20.38 | $19.31 | $20.32 | $20.32 | 3,826,460 |
| 2023-08-29 | $18.26 | $19.39 | $18.00 | $19.32 | $19.32 | 3,002,700 |
| 2023-08-28 | $19.50 | $19.56 | $18.23 | $18.29 | $18.29 | 2,422,760 |
| 2023-08-25 | $19.36 | $19.36 | $18.25 | $18.32 | $18.32 | 2,923,380 |
| 2023-08-24 | $19.55 | $19.77 | $19.27 | $19.37 | $19.37 | 1,427,440 |
| 2023-08-23 | $19.81 | $19.95 | $19.60 | $19.66 | $19.66 | 1,465,260 |
| 2023-08-22 | $19.49 | $19.86 | $19.11 | $19.76 | $19.76 | 1,998,000 |
| 2023-08-21 | $19.18 | $19.65 | $19.00 | $19.14 | $19.14 | 1,711,870 |
| 2023-08-18 | $19.39 | $19.80 | $19.06 | $19.10 | $19.10 | 1,590,360 |
| 2023-08-17 | $19.52 | $19.69 | $18.91 | $19.55 | $19.55 | 1,857,220 |
| 2023-08-16 | $19.73 | $19.90 | $19.25 | $19.27 | $19.27 | 1,807,200 |
| 2023-08-15 | $20.26 | $20.37 | $19.69 | $19.90 | $19.90 | 1,438,140 |
| 2023-08-14 | $19.62 | $20.30 | $19.59 | $20.26 | $20.26 | 2,000,100 |
| 2023-08-11 | $20.31 | $20.45 | $19.57 | $19.57 | $19.57 | 1,339,540 |
| 2023-08-10 | $20.01 | $20.48 | $19.96 | $20.31 | $20.31 | 1,196,820 |
| 2023-08-09 | $20.50 | $20.57 | $20.10 | $20.21 | $20.21 | 1,223,460 |
| 2023-08-08 | $20.42 | $20.55 | $20.20 | $20.49 | $20.49 | 1,225,920 |
| 2023-08-07 | $20.11 | $20.49 | $20.11 | $20.42 | $20.42 | 1,764,500 |
| 2023-08-04 | $19.69 | $20.26 | $19.49 | $20.14 | $20.14 | 1,840,000 |
| 2023-08-03 | $19.80 | $19.90 | $19.59 | $19.63 | $19.63 | 1,040,900 |
| 2023-08-02 | $19.85 | $19.94 | $19.51 | $19.88 | $19.88 | 1,310,820 |
| 2023-08-01 | $20.10 | $20.15 | $19.68 | $19.79 | $19.79 | 1,575,560 |
| 2023-07-31 | $20.05 | $20.19 | $19.80 | $20.00 | $20.00 | 1,346,800 |
| 2023-07-28 | $20.05 | $20.20 | $19.73 | $19.99 | $19.99 | 1,872,980 |
| 2023-07-27 | $20.79 | $20.79 | $20.00 | $20.02 | $20.02 | 1,746,980 |
| 2023-07-26 | $21.15 | $21.18 | $20.55 | $20.61 | $20.61 | 1,477,500 |
| 2023-07-25 | $20.70 | $21.23 | $20.50 | $21.15 | $21.15 | 2,707,850 |
| 2023-07-24 | $20.37 | $20.77 | $20.30 | $20.59 | $20.59 | 1,240,700 |
| 2023-07-21 | $20.52 | $20.88 | $20.23 | $20.37 | $20.37 | 1,506,820 |
| 2023-07-20 | $21.14 | $21.20 | $20.56 | $20.59 | $20.59 | 1,905,020 |
| 2023-07-19 | $21.09 | $21.37 | $20.95 | $21.15 | $21.15 | 1,633,250 |
| 2023-07-18 | $21.35 | $21.67 | $20.97 | $21.01 | $21.01 | 2,555,680 |
| 2023-07-17 | $21.79 | $21.89 | $21.32 | $21.52 | $21.52 | 2,717,300 |
| 2023-07-14 | $21.32 | $22.10 | $21.16 | $21.81 | $21.81 | 4,522,720 |
| 2023-07-13 | $21.10 | $21.45 | $20.88 | $21.28 | $21.28 | 3,567,900 |
| 2023-07-12 | $21.36 | $21.87 | $21.12 | $21.20 | $21.20 | 3,172,450 |
| 2023-07-11 | $21.16 | $21.66 | $20.88 | $21.48 | $21.28 | 3,624,410 |
| 2023-07-10 | $20.96 | $21.90 | $20.76 | $21.22 | $21.22 | 5,422,800 |
| 2023-07-07 | $20.78 | $20.99 | $20.00 | $20.80 | $20.80 | 6,036,770 |
| 2023-07-06 | $21.93 | $22.28 | $20.88 | $21.11 | $21.11 | 8,363,700 |
| 2023-07-05 | $21.54 | $23.78 | $21.54 | $22.41 | $22.41 | 11,634,760 |
| 2023-07-04 | $21.30 | $21.58 | $21.17 | $21.45 | $21.45 | 2,284,600 |
| 2023-07-03 | $21.83 | $21.89 | $21.15 | $21.35 | $21.35 | 2,714,860 |
| 2023-06-30 | $22.20 | $22.20 | $21.32 | $21.73 | $21.73 | 3,478,600 |
| 2023-06-29 | $22.03 | $22.59 | $21.60 | $22.19 | $22.19 | 2,540,580 |
| 2023-06-28 | $22.30 | $22.40 | $21.12 | $22.00 | $22.00 | 3,193,830 |
| 2023-06-27 | $22.12 | $22.60 | $22.12 | $22.39 | $22.39 | 3,287,770 |
| 2023-06-26 | $23.68 | $23.83 | $21.96 | $21.99 | $21.99 | 4,327,520 |
| 2023-06-21 | $24.34 | $24.41 | $23.47 | $23.65 | $23.65 | 4,313,960 |
| 2023-06-20 | $24.65 | $25.10 | $24.24 | $24.34 | $24.34 | 5,172,580 |
| 2023-06-19 | $25.22 | $25.57 | $24.75 | $24.95 | $24.95 | 6,326,650 |
| 2023-06-16 | $26.22 | $26.28 | $25.00 | $25.20 | $25.20 | 8,568,650 |
| 2023-06-15 | $26.00 | $26.71 | $25.55 | $26.09 | $26.09 | 7,313,210 |
| 2023-06-14 | $25.37 | $27.28 | $24.91 | $26.60 | $26.60 | 12,539,750 |
| 2023-06-13 | $24.40 | $25.68 | $24.25 | $25.18 | $25.18 | 10,035,520 |
| 2023-06-12 | $24.21 | $25.00 | $24.21 | $24.60 | $24.60 | 6,349,090 |
| 2023-06-09 | $24.30 | $24.59 | $23.55 | $24.47 | $24.47 | 6,272,550 |
| 2023-06-08 | $24.51 | $24.81 | $23.78 | $24.45 | $24.45 | 7,157,920 |
| 2023-06-07 | $24.00 | $24.39 | $23.73 | $24.10 | $24.10 | 5,579,540 |
| 2023-06-06 | $24.48 | $24.86 | $24.00 | $24.29 | $24.29 | 8,053,230 |
| 2023-06-05 | $25.50 | $25.66 | $24.48 | $24.73 | $24.73 | 14,845,930 |
| 2023-06-02 | $22.50 | $26.70 | $22.50 | $26.70 | $26.70 | 13,132,330 |
| 2023-06-01 | $21.45 | $22.59 | $21.44 | $22.25 | $22.25 | 5,537,720 |
| 2023-05-31 | $21.01 | $21.76 | $20.84 | $21.76 | $21.76 | 5,388,560 |
| 2023-05-30 | $20.54 | $21.80 | $20.21 | $21.24 | $21.24 | 7,056,960 |
| 2023-05-29 | $19.80 | $21.25 | $19.69 | $20.92 | $20.92 | 6,271,320 |
| 2023-05-26 | $19.35 | $19.74 | $19.30 | $19.58 | $19.58 | 2,573,790 |
| 2023-05-25 | $19.68 | $19.96 | $18.98 | $19.40 | $19.40 | 3,487,850 |
| 2023-05-24 | $19.48 | $20.15 | $19.44 | $19.70 | $19.70 | 3,039,650 |
| 2023-05-23 | $19.96 | $20.00 | $19.40 | $19.46 | $19.46 | 2,835,640 |
| 2023-05-22 | $20.48 | $20.58 | $19.63 | $19.96 | $19.96 | 3,843,800 |
| 2023-05-19 | $21.09 | $21.12 | $20.30 | $20.38 | $20.38 | 3,612,250 |
| 2023-05-18 | $19.97 | $20.75 | $19.82 | $20.56 | $20.56 | 4,802,200 |
| 2023-05-17 | $19.50 | $20.44 | $19.45 | $19.97 | $19.97 | 5,324,420 |
| 2023-05-16 | $22.69 | $22.69 | $19.85 | $19.96 | $19.96 | 9,263,550 |
| 2023-05-15 | $23.61 | $23.95 | $22.31 | $22.82 | $22.82 | 6,123,640 |
| 2023-05-12 | $25.12 | $25.48 | $23.60 | $23.70 | $23.70 | 9,093,060 |
| 2023-05-11 | $25.76 | $28.40 | $25.74 | $26.61 | $26.61 | 10,079,880 |
| 2023-05-10 | $26.10 | $27.00 | $25.30 | $25.73 | $25.73 | 8,362,030 |
| 2023-05-09 | $28.70 | $29.22 | $26.70 | $27.20 | $27.20 | 12,442,730 |
| 2023-05-08 | $29.10 | $30.97 | $27.37 | $30.04 | $30.04 | 16,175,640 |
| 2023-05-05 | $24.85 | $28.20 | $24.70 | $28.20 | $28.20 | 13,380,030 |
| 2023-05-04 | $24.80 | $26.48 | $24.45 | $24.80 | $24.80 | 6,722,140 |
| 2023-05-03 | $25.04 | $25.04 | $25.04 | $25.04 | $25.04 | 0 |
| 2023-05-02 | $25.04 | $25.04 | $25.04 | $25.04 | $25.04 | 0 |
| 2023-04-28 | $23.84 | $25.46 | $23.13 | $25.04 | $25.04 | 6,424,670 |
| 2023-04-27 | $25.00 | $25.18 | $23.10 | $23.67 | $23.67 | 7,160,060 |
| 2023-04-26 | $26.68 | $26.98 | $24.39 | $25.36 | $25.36 | 9,225,710 |
| 2023-04-25 | $25.01 | $27.80 | $24.90 | $26.55 | $26.55 | 10,978,360 |
| 2023-04-24 | $22.50 | $26.81 | $22.22 | $25.80 | $25.80 | 12,021,860 |
| 2023-04-21 | $23.07 | $23.96 | $22.20 | $22.88 | $22.88 | 6,287,740 |
| 2023-04-20 | $22.40 | $22.85 | $22.00 | $22.48 | $22.48 | 2,909,420 |
| 2023-04-19 | $22.15 | $22.74 | $21.92 | $22.59 | $22.59 | 3,258,740 |
| 2023-04-18 | $22.36 | $22.47 | $21.55 | $22.00 | $22.00 | 3,683,370 |
| 2023-04-17 | $23.29 | $23.47 | $22.00 | $22.34 | $22.34 | 2,867,110 |
| 2023-04-14 | $23.00 | $23.74 | $22.89 | $23.35 | $23.35 | 2,641,070 |
| 2023-04-13 | $23.65 | $23.70 | $22.87 | $22.94 | $22.94 | 2,243,590 |
| 2023-04-12 | $23.00 | $23.88 | $22.90 | $23.65 | $23.65 | 2,519,650 |
| 2023-04-11 | $23.34 | $23.44 | $22.71 | $23.06 | $23.06 | 2,475,240 |
| 2023-04-10 | $24.00 | $24.00 | $22.67 | $22.87 | $22.87 | 3,045,220 |
| 2023-04-07 | $24.34 | $24.36 | $23.23 | $23.84 | $23.84 | 2,838,350 |
| 2023-04-06 | $24.70 | $24.70 | $23.11 | $24.16 | $24.16 | 4,533,010 |
| 2023-04-05 | $24.73 | $24.73 | $24.73 | $24.73 | $24.73 | 0 |
| 2023-04-04 | $23.66 | $24.73 | $23.35 | $24.73 | $24.73 | 6,879,950 |
| 2023-04-03 | $23.56 | $23.92 | $22.88 | $23.86 | $23.86 | 6,976,360 |
| 2023-03-31 | $21.81 | $24.60 | $21.81 | $23.86 | $23.86 | 8,920,460 |
| 2023-03-30 | $22.06 | $22.48 | $21.48 | $21.52 | $21.52 | 2,754,900 |
| 2023-03-29 | $22.35 | $22.60 | $21.56 | $22.18 | $22.18 | 3,268,410 |
| 2023-03-28 | $22.70 | $22.78 | $21.73 | $22.04 | $22.04 | 3,466,580 |
| 2023-03-27 | $22.32 | $23.08 | $22.30 | $22.96 | $22.96 | 4,624,790 |
| 2023-03-24 | $22.57 | $22.75 | $22.01 | $22.54 | $22.54 | 4,554,450 |
| 2023-03-23 | $23.17 | $23.67 | $22.35 | $22.90 | $22.90 | 7,275,400 |
| 2023-03-22 | $21.71 | $25.19 | $21.44 | $23.54 | $23.54 | 11,300,450 |
| 2023-03-21 | $21.92 | $21.92 | $21.36 | $21.59 | $21.59 | 2,765,940 |
| 2023-03-20 | $21.46 | $22.15 | $21.15 | $21.92 | $21.92 | 3,894,930 |
| 2023-03-17 | $21.32 | $22.07 | $21.20 | $21.53 | $21.53 | 4,020,000 |
| 2023-03-16 | $21.54 | $21.55 | $21.00 | $21.02 | $21.02 | 1,778,860 |
| 2023-03-15 | $21.87 | $22.12 | $21.52 | $21.64 | $21.64 | 2,987,440 |
| 2023-03-14 | $21.51 | $21.98 | $21.01 | $21.52 | $21.52 | 2,833,420 |
| 2023-03-13 | $21.46 | $21.74 | $20.80 | $21.69 | $21.69 | 2,923,570 |
| 2023-03-10 | $21.19 | $21.47 | $21.01 | $21.15 | $21.15 | 2,763,400 |
| 2023-03-09 | $21.38 | $21.88 | $21.08 | $21.29 | $21.29 | 3,359,340 |
| 2023-03-08 | $21.08 | $21.61 | $20.75 | $21.37 | $21.37 | 4,012,260 |
| 2023-03-07 | $21.30 | $21.80 | $20.80 | $21.23 | $21.23 | 4,030,200 |
| 2023-03-06 | $20.63 | $21.50 | $20.38 | $21.22 | $21.22 | 4,246,460 |
| 2023-03-03 | $20.80 | $20.80 | $19.88 | $20.62 | $20.62 | 3,106,300 |
| 2023-03-02 | $20.33 | $20.95 | $20.00 | $20.50 | $20.50 | 3,980,700 |
| 2023-03-01 | $19.45 | $20.34 | $19.33 | $20.30 | $20.30 | 3,882,480 |
| 2023-02-28 | $19.02 | $19.68 | $19.01 | $19.34 | $19.34 | 2,072,520 |
| 2023-02-27 | $19.43 | $19.55 | $18.98 | $19.00 | $19.00 | 1,517,250 |
| 2023-02-24 | $19.40 | $19.60 | $19.25 | $19.43 | $19.43 | 1,347,360 |
| 2023-02-23 | $19.81 | $20.12 | $19.29 | $19.45 | $19.45 | 3,112,340 |
| 2023-02-22 | $20.20 | $20.20 | $19.25 | $19.80 | $19.80 | 4,936,330 |
| 2023-02-21 | $20.12 | $20.81 | $20.05 | $20.20 | $20.20 | 3,105,530 |
| 2023-02-20 | $20.44 | $20.56 | $19.70 | $20.13 | $20.13 | 3,368,670 |
| 2023-02-17 | $20.50 | $20.98 | $20.22 | $20.57 | $20.57 | 2,456,100 |
| 2023-02-16 | $22.00 | $22.02 | $20.42 | $20.64 | $20.64 | 5,415,580 |
| 2023-02-15 | $21.74 | $22.40 | $21.61 | $21.89 | $21.89 | 5,431,920 |
| 2023-02-14 | $21.64 | $22.35 | $21.01 | $21.72 | $21.72 | 7,233,080 |
| 2023-02-13 | $21.00 | $22.29 | $20.90 | $21.86 | $21.86 | 6,940,700 |
| 2023-02-10 | $21.03 | $21.31 | $20.71 | $20.90 | $20.90 | 2,176,440 |
| 2023-02-09 | $20.79 | $21.19 | $20.40 | $21.10 | $21.10 | 3,645,660 |
| 2023-02-08 | $20.95 | $21.32 | $20.51 | $20.73 | $20.73 | 3,271,960 |
| 2023-02-07 | $21.05 | $21.30 | $20.51 | $21.11 | $21.11 | 4,262,520 |
| 2023-02-06 | $20.85 | $21.43 | $20.80 | $20.85 | $20.85 | 4,720,090 |
| 2023-02-03 | $20.48 | $21.03 | $20.34 | $21.00 | $21.00 | 5,014,520 |
| 2023-02-02 | $21.50 | $21.50 | $20.51 | $20.54 | $20.54 | 8,410,040 |
| 2023-02-01 | $19.39 | $21.38 | $19.39 | $21.38 | $21.38 | 9,850,710 |
| 2023-01-31 | $18.90 | $19.68 | $18.61 | $19.43 | $19.43 | 4,235,630 |
| 2023-01-30 | $18.50 | $19.25 | $18.50 | $18.98 | $18.98 | 3,355,870 |
| 2023-01-20 | $18.28 | $18.85 | $18.09 | $18.32 | $18.32 | 2,676,880 |
| 2023-01-19 | $17.89 | $18.29 | $17.76 | $18.11 | $18.11 | 2,183,380 |
| 2023-01-18 | $17.92 | $18.00 | $17.60 | $17.85 | $17.85 | 2,239,880 |
| 2023-01-17 | $18.28 | $18.42 | $17.65 | $17.86 | $17.86 | 1,600,300 |
| 2023-01-16 | $18.14 | $18.66 | $17.89 | $18.28 | $18.28 | 1,897,720 |
| 2023-01-13 | $18.50 | $18.50 | $17.82 | $17.95 | $17.95 | 1,359,320 |
| 2023-01-12 | $18.63 | $18.85 | $18.00 | $18.29 | $18.29 | 1,503,540 |
| 2023-01-11 | $18.81 | $19.05 | $18.32 | $18.35 | $18.35 | 1,805,480 |
| 2023-01-10 | $19.28 | $19.28 | $18.72 | $18.87 | $18.87 | 1,975,440 |
| 2023-01-09 | $18.75 | $19.35 | $18.56 | $19.30 | $19.30 | 2,210,420 |
| 2023-01-06 | $19.18 | $19.18 | $18.66 | $18.75 | $18.75 | 1,699,320 |
| 2023-01-05 | $19.10 | $19.45 | $18.77 | $19.18 | $19.18 | 1,997,800 |
| 2023-01-04 | $19.38 | $19.51 | $18.80 | $19.10 | $19.10 | 2,268,340 |
| 2023-01-03 | $18.31 | $19.20 | $18.18 | $19.19 | $19.19 | 2,943,300 |
| 2023-01-02 | $18.28 | $18.28 | $18.28 | $18.28 | $18.28 | 0 |
| 2022-12-30 | $18.26 | $18.57 | $17.46 | $18.28 | $18.28 | 2,571,720 |
| 2022-12-29 | $17.78 | $18.49 | $17.71 | $18.08 | $18.08 | 2,856,490 |
| 2022-12-28 | $18.06 | $18.23 | $17.71 | $17.79 | $17.79 | 2,196,230 |
| 2022-12-27 | $18.16 | $18.41 | $17.72 | $18.33 | $18.33 | 2,931,340 |
| 2022-12-26 | $18.85 | $18.85 | $17.86 | $18.39 | $18.39 | 4,642,100 |
| 2022-12-23 | $18.10 | $19.40 | $17.81 | $18.93 | $18.93 | 5,733,100 |
| 2022-12-22 | $18.04 | $19.02 | $17.70 | $18.20 | $18.20 | 5,018,400 |
| 2022-12-21 | $17.72 | $18.15 | $17.72 | $17.93 | $17.93 | 1,708,000 |
| 2022-12-20 | $18.25 | $18.49 | $17.89 | $18.04 | $18.04 | 2,260,500 |
| 2022-12-19 | $18.41 | $18.95 | $18.01 | $18.40 | $18.40 | 3,435,610 |
| 2022-12-16 | $18.88 | $19.28 | $18.12 | $18.32 | $18.32 | 3,319,010 |
| 2022-12-15 | $18.68 | $19.25 | $18.46 | $18.98 | $18.98 | 2,936,470 |
| 2022-12-14 | $18.50 | $19.06 | $18.39 | $18.71 | $18.71 | 3,026,380 |
| 2022-12-13 | $18.89 | $19.15 | $18.37 | $18.43 | $18.43 | 3,158,080 |
| 2022-12-12 | $19.18 | $19.29 | $18.61 | $18.86 | $18.86 | 4,449,360 |
| 2022-12-09 | $19.82 | $20.01 | $18.95 | $18.98 | $18.98 | 5,275,220 |
| 2022-12-08 | $20.30 | $20.58 | $19.72 | $19.82 | $19.82 | 3,832,040 |
| 2022-12-07 | $20.55 | $20.88 | $20.26 | $20.38 | $20.38 | 2,589,560 |
| 2022-12-06 | $20.72 | $21.15 | $20.21 | $20.83 | $20.83 | 3,337,700 |
| 2022-12-05 | $21.39 | $22.58 | $20.58 | $20.71 | $20.71 | 5,570,960 |
| 2022-12-01 | $21.30 | $21.78 | $20.95 | $21.36 | $21.36 | 4,114,410 |
| 2022-11-30 | $21.22 | $21.69 | $21.06 | $21.41 | $21.41 | 3,484,650 |
| 2022-11-29 | $21.20 | $21.87 | $20.80 | $21.22 | $21.22 | 6,416,920 |
| 2022-11-28 | $22.53 | $23.20 | $21.01 | $21.34 | $21.34 | 8,681,170 |
| 2022-11-25 | $23.65 | $24.36 | $22.28 | $23.10 | $23.10 | 7,681,910 |
| 2022-11-24 | $25.26 | $25.26 | $23.27 | $23.80 | $23.80 | 8,557,190 |
| 2022-11-23 | $25.77 | $26.09 | $22.72 | $25.40 | $25.40 | 12,236,060 |
| 2022-11-22 | $26.00 | $28.04 | $25.23 | $25.90 | $25.90 | 11,996,140 |
| 2022-11-21 | $25.00 | $26.33 | $23.15 | $26.03 | $26.03 | 9,369,600 |
| 2022-11-18 | $23.30 | $25.28 | $23.24 | $24.70 | $24.70 | 8,675,810 |
| 2022-11-17 | $22.34 | $23.35 | $21.99 | $23.26 | $23.26 | 6,366,060 |
| 2022-11-16 | $22.20 | $23.26 | $21.80 | $22.71 | $22.71 | 8,246,740 |
| 2022-11-15 | $21.75 | $22.43 | $21.50 | $21.97 | $21.97 | 4,836,500 |
| 2022-11-14 | $21.80 | $21.98 | $21.00 | $21.86 | $21.86 | 6,584,110 |
| 2022-11-11 | $23.33 | $23.51 | $21.43 | $21.59 | $21.59 | 7,332,900 |
| 2022-11-10 | $23.12 | $23.45 | $22.24 | $23.08 | $23.08 | 7,717,180 |
| 2022-11-09 | $23.78 | $23.78 | $22.69 | $23.12 | $23.12 | 5,689,790 |
| 2022-11-08 | $24.98 | $24.99 | $23.22 | $23.86 | $23.86 | 8,750,390 |
| 2022-11-07 | $24.40 | $25.75 | $23.81 | $25.23 | $25.23 | 11,715,300 |
| 2022-11-04 | $24.30 | $25.18 | $23.40 | $23.80 | $23.80 | 9,120,290 |
| 2022-11-03 | $24.49 | $25.80 | $23.25 | $24.58 | $24.58 | 14,513,370 |
| 2022-11-02 | $26.80 | $28.55 | $24.50 | $25.28 | $25.28 | 22,660,390 |
| 2022-11-01 | $23.55 | $25.18 | $23.00 | $24.50 | $24.50 | 14,594,220 |
| 2022-10-31 | $23.23 | $23.75 | $22.49 | $23.13 | $23.13 | 10,325,220 |
| 2022-10-28 | $24.30 | $24.96 | $22.38 | $22.77 | $22.77 | 10,645,480 |
| 2022-10-27 | $25.01 | $26.32 | $24.10 | $24.28 | $24.28 | 13,618,270 |
| 2022-10-26 | $23.15 | $26.70 | $21.88 | $26.00 | $26.00 | 19,136,730 |
| 2022-10-25 | $23.23 | $25.25 | $22.31 | $23.10 | $23.10 | 16,185,910 |
| 2022-10-24 | $25.00 | $27.99 | $23.60 | $24.20 | $24.20 | 23,218,400 |
| 2022-10-21 | $21.18 | $24.36 | $20.20 | $24.36 | $24.36 | 23,249,170 |
| 2022-10-20 | $16.74 | $20.59 | $16.65 | $20.30 | $20.30 | 20,015,150 |
| 2022-10-19 | $15.55 | $17.65 | $15.31 | $17.16 | $17.16 | 15,185,300 |
| 2022-10-18 | $15.23 | $15.49 | $14.90 | $15.30 | $15.30 | 5,147,270 |
| 2022-10-17 | $13.86 | $15.28 | $13.80 | $15.04 | $15.04 | 6,304,810 |
| 2022-10-14 | $13.45 | $13.97 | $13.45 | $13.89 | $13.89 | 2,245,930 |
| 2022-10-13 | $12.88 | $13.52 | $12.83 | $13.37 | $13.37 | 2,256,410 |
| 2022-10-12 | $12.58 | $12.95 | $12.39 | $12.94 | $12.94 | 1,199,560 |
| 2022-10-11 | $12.50 | $12.80 | $12.40 | $12.58 | $12.58 | 1,143,640 |
| 2022-10-10 | $12.99 | $13.03 | $12.62 | $12.70 | $12.70 | 1,434,330 |
| 2022-09-30 | $12.87 | $13.02 | $12.70 | $12.87 | $12.87 | 1,420,630 |
| 2022-09-29 | $13.25 | $13.37 | $12.75 | $12.83 | $12.83 | 1,339,920 |
| 2022-09-28 | $13.58 | $13.62 | $13.05 | $13.05 | $13.05 | 1,420,170 |
| 2022-09-27 | $13.19 | $13.68 | $13.19 | $13.58 | $13.58 | 1,866,150 |
| 2022-09-26 | $13.88 | $13.96 | $13.18 | $13.19 | $13.19 | 2,508,900 |
| 2022-09-23 | $14.22 | $14.38 | $13.93 | $13.95 | $13.95 | 2,105,910 |
| 2022-09-22 | $14.13 | $14.39 | $14.01 | $14.22 | $14.22 | 2,084,460 |
| 2022-09-21 | $14.05 | $14.14 | $13.64 | $14.13 | $14.13 | 1,922,470 |
| 2022-09-20 | $13.68 | $14.08 | $13.66 | $13.94 | $13.94 | 2,519,950 |
| 2022-09-19 | $14.03 | $14.20 | $13.49 | $13.55 | $13.55 | 2,686,300 |
| 2022-09-16 | $14.10 | $14.55 | $14.02 | $14.17 | $14.17 | 3,152,920 |
| 2022-09-15 | $14.45 | $14.53 | $13.90 | $14.19 | $14.19 | 3,062,460 |
| 2022-09-14 | $14.05 | $14.70 | $13.88 | $14.60 | $14.60 | 4,035,990 |
| 2022-09-13 | $14.70 | $14.87 | $14.27 | $14.43 | $14.43 | 3,865,410 |
| 2022-09-12 | $14.70 | $14.70 | $14.70 | $14.70 | $14.70 | 0 |
| 2022-09-09 | $14.53 | $14.70 | $14.25 | $14.70 | $14.70 | 4,339,820 |
| 2022-09-08 | $14.63 | $14.75 | $14.34 | $14.45 | $14.45 | 3,839,560 |
| 2022-09-07 | $15.00 | $15.08 | $14.60 | $14.76 | $14.76 | 4,803,930 |
| 2022-09-06 | $15.25 | $15.33 | $14.82 | $14.97 | $14.97 | 6,005,330 |
| 2022-09-05 | $15.35 | $15.49 | $14.94 | $15.11 | $15.11 | 8,174,600 |
| 2022-09-02 | $15.89 | $16.42 | $15.50 | $15.74 | $15.74 | 14,000,820 |
| 2022-09-01 | $14.04 | $16.58 | $13.93 | $16.58 | $16.58 | 9,372,060 |
| 2022-08-31 | $14.31 | $14.57 | $13.82 | $13.82 | $13.82 | 2,801,940 |
| 2022-08-30 | $13.88 | $14.88 | $13.72 | $14.28 | $14.28 | 4,111,180 |
| 2022-08-29 | $13.27 | $13.61 | $13.01 | $13.58 | $13.58 | 876,680 |
| 2022-08-26 | $13.69 | $13.86 | $13.34 | $13.46 | $13.46 | 968,660 |
| 2022-08-25 | $13.78 | $13.96 | $13.44 | $13.68 | $13.68 | 1,326,260 |
| 2022-08-24 | $14.40 | $14.48 | $13.74 | $13.83 | $13.83 | 2,352,550 |
| 2022-08-23 | $14.22 | $15.18 | $14.03 | $14.56 | $14.56 | 3,426,620 |
| 2022-08-22 | $14.12 | $14.43 | $13.89 | $14.29 | $14.29 | 1,145,230 |
| 2022-08-19 | $14.33 | $14.61 | $14.08 | $14.11 | $14.11 | 1,178,020 |
| 2022-08-18 | $14.28 | $14.44 | $14.14 | $14.34 | $14.34 | 1,115,800 |
| 2022-08-17 | $14.33 | $14.43 | $14.22 | $14.28 | $14.28 | 708,080 |
| 2022-08-16 | $14.23 | $14.42 | $14.18 | $14.33 | $14.33 | 707,980 |
| 2022-08-15 | $14.36 | $14.39 | $14.12 | $14.29 | $14.29 | 740,180 |
| 2022-08-12 | $14.69 | $14.69 | $14.37 | $14.38 | $14.38 | 1,025,010 |
| 2022-08-11 | $14.75 | $14.75 | $14.53 | $14.61 | $14.61 | 1,027,810 |
| 2022-08-10 | $14.50 | $14.66 | $14.41 | $14.58 | $14.58 | 1,192,480 |
| 2022-08-09 | $14.37 | $14.70 | $14.15 | $14.66 | $14.66 | 1,876,110 |
| 2022-08-08 | $14.30 | $14.44 | $14.04 | $14.37 | $14.37 | 1,445,200 |
| 2022-08-05 | $14.00 | $14.28 | $13.90 | $14.23 | $14.23 | 1,474,590 |
| 2022-08-04 | $13.62 | $14.00 | $13.61 | $13.95 | $13.95 | 1,469,850 |
| 2022-08-03 | $13.56 | $13.92 | $13.40 | $13.49 | $13.49 | 1,472,680 |
| 2022-08-02 | $13.95 | $13.97 | $13.20 | $13.39 | $13.39 | 1,473,510 |
| 2022-08-01 | $14.07 | $14.07 | $13.85 | $13.99 | $13.99 | 862,730 |
| 2022-07-29 | $14.13 | $14.24 | $13.90 | $13.92 | $13.92 | 1,327,380 |
| 2022-07-28 | $13.88 | $14.18 | $13.86 | $14.13 | $14.13 | 1,221,710 |
| 2022-07-27 | $13.67 | $13.92 | $13.67 | $13.87 | $13.87 | 1,337,930 |
| 2022-07-26 | $13.67 | $13.71 | $13.45 | $13.70 | $13.70 | 799,850 |
| 2022-07-25 | $13.69 | $13.81 | $13.51 | $13.58 | $13.58 | 802,100 |
| 2022-07-22 | $13.60 | $13.82 | $13.43 | $13.59 | $13.59 | 845,320 |
| 2022-07-21 | $13.74 | $13.88 | $13.58 | $13.66 | $13.66 | 919,550 |
| 2022-07-20 | $13.53 | $13.80 | $13.50 | $13.74 | $13.74 | 1,243,740 |
| 2022-07-19 | $13.50 | $13.54 | $13.35 | $13.53 | $13.53 | 1,174,190 |
| 2022-07-18 | $12.60 | $13.39 | $12.60 | $13.36 | $13.36 | 1,851,450 |
| 2022-07-15 | $13.09 | $13.10 | $12.60 | $12.61 | $12.61 | 1,199,520 |
| 2022-07-14 | $13.01 | $13.18 | $12.89 | $13.08 | $13.08 | 650,550 |
| 2022-07-13 | $12.80 | $13.13 | $12.80 | $13.08 | $13.08 | 919,240 |
| 2022-07-12 | $13.02 | $13.13 | $12.80 | $12.80 | $12.80 | 1,165,510 |
| 2022-07-11 | $13.60 | $13.60 | $13.00 | $13.13 | $13.13 | 1,362,620 |
| 2022-07-08 | $13.25 | $13.55 | $13.18 | $13.45 | $13.45 | 1,369,550 |
| 2022-07-07 | $13.01 | $13.28 | $12.98 | $13.25 | $13.25 | 1,475,110 |
| 2022-07-06 | $13.20 | $13.45 | $12.88 | $13.02 | $13.02 | 1,772,460 |
| 2022-07-05 | $13.44 | $13.45 | $13.01 | $13.20 | $13.20 | 1,305,720 |
| 2022-07-04 | $13.53 | $13.53 | $13.30 | $13.38 | $13.38 | 1,106,190 |
| 2022-07-01 | $13.61 | $13.66 | $13.42 | $13.47 | $13.47 | 1,050,220 |
| 2022-06-30 | $13.51 | $13.90 | $13.37 | $13.60 | $13.60 | 1,731,840 |
| 2022-06-29 | $13.63 | $13.90 | $13.43 | $13.64 | $13.64 | 1,755,720 |
| 2022-06-28 | $13.40 | $13.67 | $13.31 | $13.67 | $13.67 | 1,252,130 |
| 2022-06-27 | $13.60 | $13.67 | $13.44 | $13.48 | $13.48 | 849,780 |
| 2022-06-24 | $13.36 | $13.70 | $13.36 | $13.56 | $13.56 | 1,061,330 |
| 2022-06-23 | $13.12 | $13.46 | $13.12 | $13.42 | $13.42 | 1,007,100 |
| 2022-06-22 | $13.42 | $13.55 | $13.14 | $13.21 | $13.21 | 1,018,450 |
| 2022-06-21 | $13.34 | $13.48 | $13.24 | $13.41 | $13.41 | 1,106,830 |
| 2022-06-20 | $13.22 | $13.38 | $13.09 | $13.35 | $13.35 | 1,224,100 |
| 2022-06-17 | $13.39 | $13.39 | $12.96 | $13.09 | $13.09 | 1,353,040 |
| 2022-06-16 | $12.95 | $13.44 | $12.92 | $13.38 | $13.38 | 1,749,080 |
| 2022-06-15 | $12.81 | $13.28 | $12.81 | $12.93 | $12.93 | 1,372,760 |
| 2022-06-14 | $13.08 | $13.08 | $12.50 | $12.89 | $12.89 | 1,568,200 |
| 2022-06-13 | $13.11 | $13.27 | $12.94 | $13.16 | $13.16 | 1,139,580 |
| 2022-06-10 | $13.11 | $13.30 | $12.98 | $13.20 | $13.20 | 1,465,860 |
| 2022-06-09 | $13.48 | $13.52 | $13.11 | $13.23 | $13.23 | 1,182,480 |
| 2022-06-08 | $13.46 | $13.56 | $13.20 | $13.49 | $13.49 | 1,420,640 |
| 2022-06-07 | $13.56 | $13.88 | $13.47 | $13.53 | $13.53 | 2,051,320 |
| 2022-06-06 | $13.29 | $13.66 | $13.28 | $13.57 | $13.57 | 1,645,540 |
| 2022-06-02 | $13.05 | $13.26 | $12.91 | $13.26 | $13.26 | 1,802,760 |
| 2022-06-01 | $12.90 | $13.14 | $12.88 | $13.05 | $13.05 | 1,381,210 |
| 2022-05-31 | $12.98 | $13.07 | $12.61 | $12.91 | $12.91 | 1,333,860 |
| 2022-05-30 | $12.81 | $12.97 | $12.61 | $12.91 | $12.91 | 2,128,020 |
| 2022-05-27 | $13.49 | $13.49 | $12.67 | $12.88 | $12.88 | 3,262,250 |
| 2022-05-26 | $12.73 | $13.05 | $12.30 | $13.00 | $13.00 | 2,006,270 |
| 2022-05-25 | $15.15 | $15.59 | $15.15 | $15.38 | $12.57 | 1,344,950 |
| 2022-05-24 | $15.70 | $16.01 | $15.20 | $15.22 | $12.44 | 1,451,980 |
| 2022-05-23 | $15.75 | $16.04 | $15.75 | $15.94 | $13.02 | 774,010 |
| 2022-05-20 | $15.98 | $16.00 | $15.51 | $15.75 | $12.87 | 1,349,300 |
| 2022-05-19 | $15.36 | $15.68 | $15.22 | $15.66 | $12.80 | 957,600 |
| 2022-05-18 | $15.15 | $15.75 | $15.15 | $15.54 | $12.70 | 1,546,400 |
| 2022-05-17 | $15.39 | $15.39 | $14.93 | $15.23 | $12.44 | 833,700 |
| 2022-05-16 | $15.40 | $15.59 | $15.22 | $15.31 | $12.51 | 865,400 |
| 2022-05-13 | $15.32 | $15.49 | $15.16 | $15.38 | $12.57 | 941,300 |
| 2022-05-12 | $14.91 | $15.39 | $14.80 | $15.38 | $12.57 | 1,575,600 |
| 2022-05-11 | $15.18 | $15.40 | $14.97 | $14.99 | $12.25 | 1,705,300 |
| 2022-05-10 | $14.77 | $15.20 | $14.77 | $15.18 | $12.40 | 1,068,400 |
| 2022-05-09 | $14.81 | $15.08 | $14.77 | $15.01 | $12.26 | 679,150 |
| 2022-05-06 | $14.89 | $15.09 | $14.45 | $14.78 | $12.08 | 878,100 |
| 2022-05-05 | $14.54 | $15.06 | $14.35 | $14.88 | $12.16 | 1,237,950 |
| 2022-05-04 | $14.60 | $14.60 | $14.60 | $14.60 | $11.93 | 0 |
| 2022-05-03 | $14.60 | $14.60 | $14.60 | $14.60 | $11.93 | 0 |
| 2022-04-29 | $14.02 | $14.70 | $14.02 | $14.60 | $11.93 | 1,196,530 |
| 2022-04-28 | $14.40 | $14.46 | $13.78 | $13.99 | $11.43 | 1,076,500 |
| 2022-04-27 | $13.99 | $14.48 | $13.51 | $14.42 | $11.78 | 1,312,300 |
| 2022-04-26 | $15.02 | $15.31 | $13.99 | $14.12 | $11.54 | 1,390,700 |
| 2022-04-25 | $16.31 | $16.31 | $14.95 | $15.08 | $12.32 | 1,292,700 |
| 2022-04-22 | $16.88 | $16.88 | $16.28 | $16.49 | $13.47 | 868,400 |
| 2022-04-21 | $17.30 | $17.47 | $16.74 | $16.80 | $13.73 | 958,900 |
| 2022-04-20 | $17.47 | $17.69 | $17.20 | $17.29 | $14.13 | 776,900 |
| 2022-04-19 | $17.36 | $17.54 | $17.18 | $17.32 | $14.15 | 413,200 |
| 2022-04-18 | $16.89 | $17.40 | $16.60 | $17.36 | $14.18 | 798,400 |
| 2022-04-15 | $17.78 | $17.78 | $16.96 | $17.07 | $13.95 | 1,162,660 |
| 2022-04-14 | $17.69 | $17.95 | $17.69 | $17.79 | $14.54 | 627,200 |
| 2022-04-13 | $18.08 | $18.09 | $17.66 | $17.66 | $14.43 | 725,450 |
| 2022-04-12 | $17.66 | $18.28 | $17.47 | $18.17 | $14.85 | 1,255,750 |
| 2022-04-11 | $18.05 | $18.21 | $17.55 | $17.66 | $14.43 | 975,760 |
| 2022-04-08 | $18.55 | $18.83 | $17.98 | $18.05 | $14.75 | 1,346,200 |
| 2022-04-07 | $19.20 | $19.25 | $18.53 | $18.63 | $15.22 | 1,286,370 |
| 2022-04-06 | $18.90 | $19.47 | $18.81 | $19.20 | $15.69 | 1,276,070 |
| 2022-04-05 | $18.96 | $18.96 | $18.96 | $18.96 | $15.49 | 0 |
| 2022-04-04 | $18.96 | $18.96 | $18.96 | $18.96 | $15.49 | 0 |
| 2022-04-01 | $19.21 | $19.26 | $18.80 | $18.96 | $15.49 | 1,048,500 |
| 2022-03-31 | $18.89 | $19.36 | $18.89 | $19.21 | $15.70 | 875,200 |
| 2022-03-30 | $18.85 | $19.13 | $18.75 | $19.05 | $15.57 | 660,300 |
| 2022-03-29 | $19.33 | $19.40 | $18.70 | $18.80 | $15.36 | 1,292,200 |
| 2022-03-28 | $19.60 | $19.60 | $19.06 | $19.32 | $15.79 | 875,300 |
| 2022-03-25 | $19.38 | $19.78 | $19.38 | $19.41 | $15.86 | 1,069,800 |
| 2022-03-24 | $19.78 | $19.78 | $19.27 | $19.30 | $15.77 | 1,420,100 |
| 2022-03-23 | $19.81 | $20.10 | $19.81 | $19.83 | $16.20 | 1,464,980 |
| 2022-03-22 | $20.28 | $20.42 | $19.70 | $19.96 | $16.31 | 1,936,450 |
| 2022-03-21 | $19.86 | $19.89 | $19.41 | $19.89 | $16.25 | 1,353,050 |
| 2022-03-18 | $19.34 | $19.70 | $19.14 | $19.57 | $15.99 | 1,131,850 |
| 2022-03-17 | $19.35 | $19.74 | $19.20 | $19.30 | $15.77 | 1,584,380 |
| 2022-03-16 | $18.91 | $19.28 | $18.50 | $19.20 | $15.69 | 1,705,200 |
| 2022-03-15 | $19.21 | $19.59 | $18.74 | $18.75 | $15.32 | 2,098,000 |
| 2022-03-14 | $20.18 | $20.30 | $19.49 | $19.49 | $15.93 | 1,896,900 |
| 2022-03-11 | $20.24 | $20.44 | $19.65 | $20.35 | $16.63 | 1,512,900 |
| 2022-03-10 | $20.58 | $20.95 | $20.18 | $20.20 | $16.51 | 2,108,600 |
| 2022-03-09 | $20.63 | $20.85 | $19.03 | $20.05 | $16.38 | 2,840,130 |
| 2022-03-08 | $21.52 | $21.80 | $20.40 | $20.63 | $16.86 | 2,376,070 |
| 2022-03-07 | $22.29 | $22.32 | $21.35 | $21.53 | $17.59 | 2,188,700 |
| 2022-03-04 | $22.29 | $22.63 | $22.05 | $22.38 | $18.29 | 2,380,300 |
| 2022-03-03 | $22.47 | $22.67 | $22.11 | $22.31 | $18.23 | 1,971,730 |
| 2022-03-02 | $21.64 | $22.56 | $21.61 | $22.53 | $18.41 | 2,725,800 |
| 2022-03-01 | $21.67 | $21.91 | $21.57 | $21.83 | $17.84 | 1,647,680 |
| 2022-02-28 | $22.06 | $22.13 | $21.10 | $21.72 | $17.75 | 1,666,330 |
| 2022-02-25 | $21.95 | $22.45 | $21.75 | $21.91 | $17.90 | 2,411,280 |
| 2022-02-24 | $22.82 | $23.15 | $21.53 | $21.88 | $17.88 | 4,436,700 |
| 2022-02-23 | $22.00 | $23.45 | $21.78 | $23.07 | $18.85 | 4,845,060 |
| 2022-02-22 | $22.00 | $22.49 | $21.81 | $21.85 | $17.85 | 2,634,300 |
| 2022-02-21 | $21.46 | $22.36 | $21.40 | $22.22 | $18.16 | 3,007,700 |
| 2022-02-18 | $21.17 | $21.56 | $20.77 | $21.53 | $17.59 | 2,138,370 |
| 2022-02-17 | $21.55 | $22.00 | $21.03 | $21.27 | $17.38 | 3,120,750 |
| 2022-02-16 | $21.57 | $21.90 | $21.34 | $21.70 | $17.73 | 2,300,500 |
| 2022-02-15 | $21.87 | $23.13 | $21.46 | $21.52 | $17.58 | 3,418,000 |
| 2022-02-14 | $21.46 | $22.30 | $21.46 | $21.80 | $17.81 | 2,210,400 |
| 2022-02-11 | $22.78 | $22.78 | $21.41 | $21.62 | $17.67 | 3,638,000 |
| 2022-02-10 | $23.25 | $23.50 | $22.51 | $22.71 | $18.56 | 3,402,100 |
| 2022-02-09 | $23.25 | $23.55 | $22.88 | $23.46 | $19.17 | 4,018,380 |
| 2022-02-08 | $21.37 | $23.69 | $20.88 | $22.99 | $18.79 | 5,522,670 |
| 2022-02-07 | $22.02 | $22.35 | $20.70 | $21.37 | $17.46 | 4,136,200 |
| 2022-02-04 | $21.71 | $21.71 | $21.71 | $21.71 | $17.74 | 0 |
| 2022-02-03 | $21.71 | $21.71 | $21.71 | $21.71 | $17.74 | 0 |
| 2022-02-02 | $21.71 | $21.71 | $21.71 | $21.71 | $17.74 | 0 |
| 2022-02-01 | $21.71 | $21.71 | $21.71 | $21.71 | $17.74 | 0 |
| 2022-01-28 | $21.25 | $22.65 | $20.60 | $21.71 | $17.74 | 5,538,870 |
| 2022-01-27 | $26.09 | $26.18 | $21.40 | $21.75 | $17.77 | 9,692,770 |
| 2022-01-26 | $24.86 | $26.68 | $24.62 | $26.68 | $21.80 | 10,188,840 |
| 2022-01-25 | $23.52 | $25.98 | $23.52 | $25.73 | $21.02 | 12,208,500 |
| 2022-01-24 | $24.39 | $24.45 | $23.58 | $23.78 | $19.43 | 2,425,700 |
| 2022-01-21 | $23.10 | $24.69 | $23.00 | $24.10 | $19.69 | 4,016,100 |
| 2022-01-20 | $24.30 | $24.49 | $22.98 | $23.10 | $18.87 | 3,358,500 |
| 2022-01-19 | $23.47 | $24.38 | $23.15 | $24.37 | $19.91 | 3,461,480 |
| 2022-01-18 | $26.00 | $26.12 | $23.80 | $23.99 | $19.60 | 6,832,700 |
| 2022-01-17 | $24.44 | $25.17 | $24.38 | $25.17 | $20.57 | 4,322,700 |
| 2022-01-14 | $24.04 | $24.75 | $23.77 | $24.31 | $19.86 | 2,918,760 |
| 2022-01-13 | $24.20 | $24.58 | $24.00 | $24.12 | $19.71 | 2,249,450 |
| 2022-01-12 | $23.90 | $24.60 | $23.72 | $24.27 | $19.83 | 2,756,700 |
| 2022-01-11 | $24.09 | $24.45 | $23.67 | $23.85 | $19.49 | 3,099,100 |
| 2022-01-10 | $23.10 | $24.05 | $22.85 | $23.81 | $19.46 | 3,114,300 |
| 2022-01-07 | $24.16 | $24.56 | $23.04 | $23.05 | $18.83 | 3,970,660 |
| 2022-01-06 | $23.90 | $24.39 | $23.79 | $24.15 | $19.73 | 2,503,400 |
| 2022-01-05 | $25.00 | $25.50 | $23.60 | $23.99 | $19.60 | 5,997,120 |
| 2022-01-04 | $24.74 | $25.23 | $24.40 | $25.20 | $20.59 | 4,432,840 |
| 2022-01-03 | $25.01 | $25.01 | $25.01 | $25.01 | $20.44 | 0 |
| 2021-12-31 | $25.81 | $25.90 | $24.30 | $25.01 | $20.44 | 7,367,970 |
| 2021-12-30 | $26.00 | $27.50 | $25.21 | $25.90 | $21.16 | 9,767,410 |
| 2021-12-29 | $25.02 | $25.50 | $24.21 | $25.40 | $20.75 | 4,681,100 |
| 2021-12-28 | $24.75 | $25.08 | $24.38 | $24.93 | $20.37 | 3,977,980 |
| 2021-12-27 | $24.41 | $24.74 | $24.02 | $24.74 | $20.21 | 3,819,640 |
| 2021-12-24 | $25.06 | $25.37 | $24.33 | $24.40 | $19.94 | 6,591,440 |
| 2021-12-23 | $26.16 | $26.31 | $24.94 | $25.00 | $20.43 | 7,072,910 |
| 2021-12-22 | $26.10 | $26.46 | $25.70 | $26.10 | $21.33 | 5,592,200 |
| 2021-12-21 | $26.90 | $26.90 | $25.74 | $26.15 | $21.37 | 6,606,600 |
| 2021-12-20 | $26.05 | $26.65 | $25.64 | $26.52 | $21.67 | 8,095,400 |
| 2021-12-17 | $28.11 | $28.50 | $26.32 | $27.08 | $22.13 | 13,206,000 |
| 2021-12-16 | $26.48 | $30.55 | $26.19 | $28.98 | $23.68 | 17,339,330 |
| 2021-12-15 | $25.69 | $27.85 | $24.69 | $26.65 | $21.78 | 19,053,740 |
| 2021-12-14 | $22.31 | $26.52 | $22.30 | $26.52 | $21.67 | 19,551,930 |
| 2021-12-13 | $20.54 | $22.20 | $20.45 | $22.10 | $18.06 | 5,788,270 |
| 2021-12-10 | $20.34 | $20.66 | $20.21 | $20.55 | $16.79 | 1,380,100 |
| 2021-12-09 | $20.30 | $20.55 | $20.01 | $20.41 | $16.68 | 1,733,500 |
| 2021-12-08 | $19.82 | $20.10 | $19.75 | $20.02 | $16.36 | 1,223,500 |
| 2021-12-07 | $20.05 | $20.29 | $19.64 | $19.81 | $16.19 | 1,594,500 |
| 2021-12-06 | $21.30 | $21.30 | $19.96 | $20.05 | $16.38 | 2,900,650 |
| 2021-12-03 | $21.25 | $21.25 | $21.25 | $21.25 | $17.36 | 2,166,200 |
| 2021-12-02 | $20.99 | $20.99 | $20.99 | $20.99 | $17.15 | 3,311,300 |
| 2021-12-01 | $21.56 | $22.08 | $21.41 | $21.88 | $17.88 | 3,291,480 |
| 2021-11-30 | $20.86 | $22.47 | $20.86 | $21.75 | $17.77 | 5,737,960 |
| 2021-11-29 | $20.34 | $21.26 | $20.34 | $20.84 | $17.03 | 3,251,800 |
| 2021-11-26 | $21.51 | $21.82 | $20.82 | $20.82 | $17.01 | 6,243,080 |
| 2021-11-25 | $23.90 | $24.69 | $21.63 | $21.96 | $17.94 | 10,987,290 |
| 2021-11-24 | $21.29 | $22.48 | $21.02 | $22.48 | $18.37 | 5,023,270 |
| 2021-11-23 | $21.20 | $21.63 | $20.76 | $21.29 | $17.40 | 2,367,000 |
| 2021-11-22 | $21.31 | $21.34 | $20.65 | $20.95 | $17.12 | 1,998,900 |
| 2021-11-19 | $21.65 | $21.77 | $20.71 | $21.12 | $17.26 | 1,919,100 |
| 2021-11-18 | $22.20 | $22.24 | $21.03 | $21.09 | $17.23 | 2,843,790 |
| 2021-11-17 | $21.53 | $22.14 | $21.40 | $21.77 | $17.79 | 2,858,200 |
| 2021-11-16 | $22.16 | $22.36 | $21.59 | $21.61 | $17.66 | 3,717,010 |
| 2021-11-15 | $21.42 | $22.11 | $21.22 | $21.94 | $17.93 | 3,666,980 |
| 2021-11-12 | $21.12 | $21.65 | $20.80 | $21.39 | $17.48 | 3,768,310 |
| 2021-11-11 | $21.20 | $21.40 | $20.60 | $21.27 | $17.38 | 3,985,200 |
| 2021-11-10 | $20.46 | $21.44 | $20.46 | $21.18 | $17.31 | 4,339,800 |
| 2021-11-09 | $19.90 | $20.88 | $19.78 | $20.65 | $16.87 | 3,802,340 |
| 2021-11-08 | $19.70 | $20.08 | $19.51 | $20.01 | $16.35 | 2,711,220 |
| 2021-11-05 | $19.38 | $19.38 | $19.38 | $19.38 | $15.84 | 3,700,200 |
| 2021-11-04 | $19.10 | $19.42 | $18.90 | $19.38 | $15.84 | 2,323,000 |
| 2021-11-03 | $18.60 | $19.18 | $18.60 | $19.06 | $15.57 | 2,061,870 |
| 2021-11-02 | $18.90 | $19.31 | $18.38 | $18.69 | $15.27 | 2,386,470 |
| 2021-11-01 | $18.77 | $19.13 | $18.53 | $18.89 | $15.43 | 2,251,800 |
| 2021-10-29 | $18.55 | $18.96 | $18.50 | $18.95 | $15.48 | 2,603,920 |
| 2021-10-28 | $18.60 | $18.72 | $18.04 | $18.63 | $15.22 | 2,659,050 |
| 2021-10-27 | $20.08 | $20.37 | $18.55 | $18.60 | $15.20 | 5,091,110 |
| 2021-10-26 | $21.10 | $21.13 | $20.10 | $20.22 | $16.52 | 3,846,010 |
| 2021-10-25 | $20.71 | $21.18 | $20.29 | $21.18 | $17.31 | 3,578,350 |
| 2021-10-22 | $21.10 | $21.80 | $21.00 | $21.00 | $17.16 | 5,394,310 |
| 2021-10-21 | $21.60 | $21.90 | $21.10 | $21.20 | $17.32 | 5,625,340 |
| 2021-10-20 | $21.83 | $22.36 | $21.58 | $22.11 | $18.07 | 7,511,210 |
| 2021-10-19 | $22.80 | $23.08 | $22.00 | $22.39 | $18.29 | 13,683,790 |
| 2021-10-18 | $19.88 | $24.30 | $19.65 | $24.30 | $19.86 | 17,463,480 |
| 2021-10-15 | $19.71 | $20.39 | $19.53 | $20.25 | $16.55 | 2,378,400 |
| 2021-10-14 | $19.01 | $20.37 | $18.36 | $20.08 | $16.41 | 3,756,170 |
| 2021-10-13 | $19.58 | $20.09 | $19.22 | $19.34 | $15.80 | 2,768,700 |
| 2021-10-12 | $19.04 | $19.04 | $18.51 | $18.69 | $15.27 | 492,240 |
| 2021-10-11 | $19.17 | $19.17 | $18.84 | $19.04 | $15.56 | 514,980 |
| 2021-10-08 | $18.98 | $19.16 | $18.65 | $19.10 | $15.61 | 619,600 |
| 2021-10-07 | $18.70 | $18.70 | $18.70 | $18.70 | $15.28 | 0 |
| 2021-10-06 | $18.70 | $18.70 | $18.70 | $18.70 | $15.28 | 0 |
| 2021-09-30 | $18.42 | $18.82 | $18.41 | $18.70 | $15.28 | 511,700 |
| 2021-09-29 | $18.66 | $18.94 | $18.37 | $18.37 | $15.01 | 607,580 |
| 2021-09-28 | $18.71 | $18.98 | $18.62 | $18.90 | $15.44 | 411,830 |
| 2021-09-27 | $19.01 | $19.14 | $18.60 | $18.76 | $15.33 | 762,380 |
| 2021-09-24 | $19.60 | $19.60 | $18.92 | $18.98 | $15.51 | 928,600 |
| 2021-09-23 | $19.47 | $19.73 | $19.36 | $19.50 | $15.93 | 772,310 |
| 2021-09-22 | $19.45 | $19.57 | $19.12 | $19.40 | $15.85 | 759,100 |
| 2021-09-21 | $19.41 | $19.41 | $19.41 | $19.41 | $15.86 | 0 |
| 2021-09-20 | $19.41 | $19.41 | $19.41 | $19.41 | $15.86 | 0 |
| 2021-09-17 | $19.88 | $20.05 | $19.18 | $19.41 | $15.86 | 1,383,650 |
| 2021-09-16 | $20.58 | $20.70 | $19.90 | $19.93 | $16.28 | 1,377,800 |
| 2021-09-15 | $20.30 | $20.67 | $20.15 | $20.38 | $16.65 | 1,077,100 |
| 2021-09-14 | $20.96 | $21.18 | $20.25 | $20.34 | $16.62 | 1,873,780 |
| 2021-09-13 | $20.71 | $21.38 | $20.55 | $20.96 | $17.13 | 1,706,740 |
| 2021-09-10 | $21.61 | $21.81 | $21.03 | $21.03 | $17.18 | 1,790,110 |
| 2021-09-09 | $22.37 | $22.48 | $21.56 | $21.60 | $17.65 | 3,063,400 |
| 2021-09-08 | $22.00 | $22.78 | $21.68 | $22.66 | $18.52 | 3,689,280 |
| 2021-09-07 | $22.55 | $22.89 | $22.03 | $22.25 | $18.18 | 3,795,610 |
| 2021-09-06 | $22.61 | $23.58 | $22.05 | $22.86 | $18.68 | 5,620,740 |
| 2021-09-03 | $21.17 | $24.00 | $20.74 | $22.78 | $18.61 | 6,876,710 |
| 2021-09-02 | $20.50 | $21.55 | $20.22 | $21.44 | $17.52 | 3,990,050 |
| 2021-09-01 | $20.47 | $22.28 | $20.47 | $20.87 | $17.05 | 4,176,120 |
| 2021-08-31 | $19.48 | $20.28 | $19.16 | $20.28 | $16.57 | 1,669,030 |
| 2021-08-30 | $19.86 | $20.30 | $19.49 | $19.65 | $16.06 | 1,136,600 |
| 2021-08-27 | $19.62 | $20.34 | $19.15 | $19.81 | $16.19 | 1,502,620 |
| 2021-08-26 | $20.28 | $20.38 | $19.55 | $19.62 | $16.03 | 1,184,800 |
| 2021-08-25 | $20.15 | $20.52 | $19.91 | $20.28 | $16.57 | 1,159,880 |
| 2021-08-24 | $20.38 | $20.38 | $19.84 | $19.99 | $16.33 | 967,090 |
| 2021-08-23 | $19.31 | $20.32 | $19.31 | $20.13 | $16.45 | 1,289,010 |
| 2021-08-20 | $19.75 | $19.75 | $19.10 | $19.45 | $15.89 | 948,100 |
| 2021-08-19 | $19.60 | $20.22 | $19.32 | $19.76 | $16.15 | 1,248,700 |
| 2021-08-18 | $19.23 | $19.62 | $19.05 | $19.62 | $16.03 | 900,130 |
| 2021-08-17 | $20.00 | $20.00 | $19.15 | $19.19 | $15.68 | 1,014,940 |
| 2021-08-16 | $20.00 | $20.07 | $19.76 | $19.95 | $16.30 | 880,800 |
| 2021-08-13 | $19.64 | $20.19 | $19.64 | $19.98 | $16.33 | 1,095,900 |
| 2021-08-12 | $19.99 | $20.05 | $19.61 | $19.72 | $16.11 | 1,029,800 |
| 2021-08-11 | $19.55 | $20.22 | $19.45 | $20.12 | $16.44 | 1,806,880 |
| 2021-08-10 | $19.30 | $19.76 | $19.05 | $19.60 | $16.02 | 1,067,910 |
| 2021-08-09 | $18.71 | $19.36 | $18.69 | $19.25 | $15.73 | 757,930 |
| 2021-08-06 | $18.83 | $18.95 | $18.61 | $18.81 | $15.37 | 608,070 |
| 2021-08-05 | $19.04 | $19.15 | $18.85 | $18.99 | $15.52 | 703,500 |
| 2021-08-04 | $19.00 | $19.23 | $18.75 | $19.20 | $15.69 | 1,023,900 |
| 2021-08-03 | $18.73 | $19.32 | $18.53 | $19.02 | $15.54 | 1,321,600 |
| 2021-08-02 | $18.85 | $18.85 | $18.29 | $18.75 | $15.32 | 986,500 |
| 2021-07-30 | $18.04 | $18.70 | $17.79 | $18.55 | $15.16 | 1,007,660 |
| 2021-07-29 | $17.96 | $18.16 | $17.84 | $18.01 | $14.72 | 754,400 |
| 2021-07-28 | $18.58 | $18.58 | $17.60 | $17.80 | $14.54 | 1,309,100 |
| 2021-07-27 | $18.47 | $18.98 | $18.18 | $18.57 | $15.17 | 1,276,580 |
| 2021-07-26 | $19.00 | $19.07 | $18.25 | $18.40 | $15.03 | 1,073,980 |
| 2021-07-23 | $19.69 | $19.77 | $19.01 | $19.10 | $15.61 | 1,355,230 |
| 2021-07-22 | $19.62 | $19.75 | $19.48 | $19.69 | $16.09 | 828,580 |
| 2021-07-21 | $19.74 | $19.96 | $19.54 | $19.64 | $16.05 | 951,400 |
| 2021-07-20 | $20.00 | $20.00 | $19.55 | $19.75 | $16.14 | 595,200 |
| 2021-07-19 | $19.84 | $20.09 | $19.38 | $20.01 | $16.35 | 724,280 |
| 2021-07-16 | $20.32 | $20.32 | $19.80 | $19.84 | $16.21 | 1,030,800 |
| 2021-07-15 | $21.11 | $21.12 | $20.10 | $20.27 | $16.56 | 1,057,830 |
| 2021-07-14 | $21.32 | $21.35 | $20.91 | $20.94 | $17.11 | 1,122,330 |
| 2021-07-13 | $21.50 | $21.62 | $21.15 | $21.30 | $17.40 | 1,818,830 |
| 2021-07-12 | $21.15 | $21.57 | $21.01 | $21.54 | $17.60 | 2,079,900 |
| 2021-07-09 | $21.03 | $21.31 | $20.68 | $21.13 | $17.27 | 1,267,100 |
| 2021-07-08 | $21.14 | $21.69 | $21.14 | $21.29 | $17.40 | 983,120 |
| 2021-07-07 | $21.25 | $21.48 | $21.23 | $21.30 | $17.40 | 717,560 |
| 2021-07-06 | $21.29 | $21.66 | $21.00 | $21.40 | $17.49 | 1,074,170 |
| 2021-07-05 | $20.74 | $21.67 | $20.54 | $21.50 | $17.57 | 1,738,900 |
| 2021-07-02 | $22.13 | $22.25 | $21.71 | $21.78 | $17.80 | 647,980 |
| 2021-07-01 | $22.81 | $22.81 | $21.95 | $21.99 | $17.97 | 1,039,910 |
| 2021-06-30 | $22.42 | $22.92 | $22.42 | $22.80 | $18.63 | 558,110 |
| 2021-06-29 | $22.90 | $23.30 | $22.51 | $22.57 | $18.44 | 854,000 |
| 2021-06-28 | $23.72 | $23.72 | $22.83 | $22.88 | $18.70 | 1,306,460 |
| 2021-06-25 | $23.71 | $23.93 | $23.61 | $23.73 | $19.39 | 651,080 |
| 2021-06-24 | $24.08 | $24.30 | $23.71 | $23.75 | $19.41 | 913,160 |
| 2021-06-23 | $24.11 | $24.44 | $23.91 | $24.08 | $19.68 | 1,012,070 |
| 2021-06-22 | $24.26 | $24.58 | $23.80 | $24.25 | $19.81 | 1,312,560 |
| 2021-06-21 | $24.50 | $24.69 | $24.05 | $24.26 | $19.82 | 1,525,990 |
| 2021-06-18 | $25.01 | $25.01 | $24.00 | $24.62 | $20.12 | 1,526,740 |
| 2021-06-17 | $24.81 | $25.30 | $24.60 | $24.83 | $20.29 | 1,720,820 |
| 2021-06-16 | $24.55 | $25.42 | $24.01 | $25.42 | $20.77 | 2,329,730 |
| 2021-06-15 | $23.80 | $25.07 | $23.00 | $25.07 | $20.48 | 3,042,170 |
| 2021-06-14 | $23.96 | $23.96 | $23.96 | $23.96 | $19.58 | 0 |
| 2021-06-11 | $23.30 | $24.14 | $23.12 | $23.96 | $19.58 | 2,171,280 |
| 2021-06-10 | $22.50 | $23.64 | $22.31 | $23.44 | $19.15 | 1,769,300 |
| 2021-06-09 | $22.55 | $23.20 | $22.45 | $22.60 | $18.47 | 559,800 |
| 2021-06-08 | $22.89 | $22.98 | $22.40 | $22.60 | $18.47 | 702,300 |
| 2021-06-07 | $22.23 | $22.98 | $22.06 | $22.93 | $18.74 | 733,800 |
| 2021-06-04 | $22.81 | $23.00 | $22.20 | $22.22 | $18.16 | 829,450 |
| 2021-06-03 | $22.90 | $23.50 | $22.82 | $22.84 | $18.66 | 934,770 |
| 2021-06-02 | $23.04 | $23.88 | $22.76 | $23.26 | $19.01 | 1,372,770 |
| 2021-06-01 | $22.60 | $23.15 | $22.42 | $23.07 | $18.85 | 781,010 |
| 2021-05-31 | $22.04 | $22.70 | $22.04 | $22.70 | $18.55 | 736,640 |
| 2021-05-28 | $22.42 | $22.87 | $22.14 | $22.21 | $18.15 | 830,880 |
| 2021-05-27 | $22.28 | $22.72 | $22.05 | $22.43 | $18.33 | 644,400 |
| 2021-05-26 | $21.95 | $22.46 | $21.83 | $22.32 | $18.24 | 797,160 |
| 2021-05-25 | $21.76 | $22.00 | $21.60 | $21.95 | $17.94 | 632,280 |
| 2021-05-24 | $21.68 | $21.78 | $21.42 | $21.78 | $17.80 | 461,880 |
| 2021-05-21 | $21.85 | $21.95 | $21.52 | $21.67 | $17.71 | 586,400 |
| 2021-05-20 | $21.90 | $22.54 | $21.74 | $21.95 | $17.94 | 957,500 |
| 2021-05-19 | $21.65 | $22.15 | $21.50 | $21.78 | $17.80 | 724,670 |
| 2021-05-18 | $21.25 | $21.73 | $21.10 | $21.70 | $17.73 | 704,840 |
| 2021-05-17 | $21.83 | $21.83 | $21.12 | $21.34 | $17.44 | 727,280 |
| 2021-05-14 | $21.54 | $21.87 | $21.35 | $21.85 | $17.85 | 464,480 |
| 2021-05-13 | $21.76 | $21.96 | $21.47 | $21.53 | $17.59 | 551,500 |
| 2021-05-12 | $21.63 | $21.88 | $21.46 | $21.83 | $17.84 | 403,970 |
| 2021-05-11 | $21.40 | $21.69 | $21.21 | $21.65 | $17.69 | 439,380 |
| 2021-05-10 | $21.30 | $21.74 | $21.20 | $21.34 | $17.44 | 386,470 |
| 2021-05-07 | $21.90 | $22.00 | $21.25 | $21.41 | $17.49 | 431,400 |
| 2021-05-06 | $21.31 | $21.93 | $21.12 | $21.86 | $17.86 | 417,670 |
| 2021-05-05 | $21.31 | $21.31 | $21.31 | $21.31 | $17.41 | 0 |
| 2021-05-04 | $21.31 | $21.31 | $21.31 | $21.31 | $17.41 | 0 |
| 2021-04-30 | $22.16 | $22.33 | $21.21 | $21.31 | $17.41 | 885,680 |
| 2021-04-29 | $22.17 | $22.50 | $21.96 | $22.10 | $18.06 | 558,890 |
| 2021-04-28 | $23.07 | $23.07 | $22.15 | $22.22 | $18.16 | 896,140 |
| 2021-04-27 | $24.01 | $24.01 | $22.62 | $22.97 | $18.77 | 958,430 |
| 2021-04-26 | $24.63 | $24.92 | $24.27 | $24.47 | $19.50 | 591,990 |
| 2021-04-23 | $25.39 | $25.47 | $24.40 | $24.62 | $19.62 | 942,500 |
| 2021-04-22 | $25.21 | $25.74 | $25.10 | $25.39 | $20.24 | 565,000 |
| 2021-04-21 | $25.42 | $25.64 | $25.11 | $25.21 | $20.09 | 625,400 |
| 2021-04-20 | $25.24 | $26.30 | $25.24 | $25.52 | $20.34 | 1,166,950 |
| 2021-04-19 | $25.01 | $26.12 | $25.01 | $25.44 | $20.27 | 1,225,040 |
| 2021-04-16 | $24.40 | $24.89 | $24.10 | $24.88 | $19.83 | 1,381,970 |
| 2021-04-15 | $26.60 | $26.60 | $24.21 | $24.45 | $19.49 | 2,808,320 |
| 2021-04-14 | $27.81 | $27.96 | $27.07 | $27.62 | $22.01 | 1,072,100 |
| 2021-04-13 | $27.25 | $28.46 | $27.25 | $28.01 | $22.32 | 1,105,460 |
| 2021-04-12 | $27.50 | $28.16 | $27.26 | $27.29 | $21.75 | 648,770 |
| 2021-04-09 | $27.45 | $28.03 | $27.33 | $27.88 | $22.22 | 626,600 |
| 2021-04-08 | $28.15 | $28.47 | $27.52 | $27.61 | $22.00 | 1,034,430 |
| 2021-04-07 | $27.93 | $28.23 | $27.49 | $28.10 | $22.39 | 1,055,700 |
| 2021-04-06 | $27.38 | $28.17 | $27.37 | $27.93 | $22.26 | 1,019,130 |
| 2021-04-05 | $27.18 | $27.18 | $27.18 | $27.18 | $21.66 | 0 |
| 2021-04-02 | $26.38 | $27.40 | $26.07 | $27.18 | $21.66 | 991,030 |
| 2021-04-01 | $26.53 | $26.68 | $26.08 | $26.12 | $20.82 | 453,900 |
| 2021-03-31 | $26.32 | $26.68 | $26.28 | $26.48 | $21.10 | 431,630 |
| 2021-03-30 | $26.96 | $27.35 | $26.20 | $26.32 | $20.98 | 752,980 |
| 2021-03-29 | $27.43 | $27.63 | $26.93 | $27.14 | $21.63 | 701,900 |
| 2021-03-26 | $27.60 | $27.90 | $27.04 | $27.44 | $21.87 | 1,293,400 |
| 2021-03-25 | $28.51 | $28.83 | $28.04 | $28.16 | $22.44 | 1,101,200 |
| 2021-03-24 | $28.01 | $28.60 | $27.95 | $28.49 | $22.71 | 908,700 |
| 2021-03-23 | $28.44 | $28.90 | $28.00 | $28.38 | $22.62 | 1,240,100 |
| 2021-03-22 | $28.08 | $28.82 | $28.08 | $28.68 | $22.86 | 1,658,650 |
| 2021-03-19 | $27.22 | $28.95 | $27.21 | $28.36 | $22.60 | 1,966,750 |
| 2021-03-18 | $26.86 | $28.12 | $26.86 | $27.50 | $21.92 | 1,453,070 |
| 2021-03-17 | $25.70 | $27.65 | $25.36 | $27.04 | $21.55 | 1,231,250 |
| 2021-03-16 | $24.92 | $25.65 | $24.92 | $25.65 | $20.44 | 484,200 |
| 2021-03-15 | $24.87 | $25.20 | $24.67 | $24.91 | $19.85 | 318,300 |
| 2021-03-12 | $25.40 | $25.40 | $24.80 | $25.07 | $19.98 | 420,460 |
| 2021-03-11 | $25.05 | $25.48 | $24.90 | $25.37 | $20.22 | 409,980 |
| 2021-03-10 | $26.11 | $26.37 | $25.09 | $25.10 | $20.00 | 589,680 |
| 2021-03-09 | $27.10 | $27.32 | $25.87 | $26.00 | $20.72 | 842,670 |
| 2021-03-08 | $27.68 | $28.38 | $27.06 | $27.34 | $21.79 | 809,850 |
| 2021-03-05 | $26.88 | $27.56 | $26.88 | $27.52 | $21.93 | 646,300 |
| 2021-03-04 | $27.20 | $27.62 | $26.70 | $26.87 | $21.41 | 637,980 |
| 2021-03-03 | $26.71 | $27.28 | $26.71 | $27.20 | $21.68 | 422,570 |
| 2021-03-02 | $27.47 | $27.51 | $26.72 | $27.15 | $21.64 | 537,950 |
| 2021-03-01 | $26.83 | $27.47 | $26.83 | $27.31 | $21.77 | 674,400 |
| 2021-02-26 | $25.82 | $27.17 | $25.81 | $26.80 | $21.36 | 632,150 |
| 2021-02-25 | $26.85 | $27.26 | $26.11 | $26.43 | $21.06 | 511,880 |
| 2021-02-24 | $26.55 | $27.65 | $26.55 | $26.86 | $21.41 | 824,410 |
| 2021-02-23 | $26.26 | $26.95 | $25.71 | $26.53 | $21.14 | 800,380 |
| 2021-02-22 | $26.38 | $27.00 | $26.30 | $26.34 | $20.99 | 716,000 |
| 2021-02-19 | $25.45 | $26.45 | $25.45 | $26.38 | $21.02 | 571,400 |
| 2021-02-18 | $24.90 | $26.07 | $24.86 | $25.72 | $20.50 | 751,070 |
| 2021-02-17 | $24.68 | $24.68 | $24.68 | $24.68 | $19.67 | 0 |
| 2021-02-16 | $24.68 | $24.68 | $24.68 | $24.68 | $19.67 | 0 |
| 2021-02-15 | $24.68 | $24.68 | $24.68 | $24.68 | $19.67 | 0 |
| 2021-02-12 | $24.68 | $24.68 | $24.68 | $24.68 | $19.67 | 0 |
| 2021-02-11 | $24.68 | $24.68 | $24.68 | $24.68 | $19.67 | 0 |
| 2021-02-10 | $24.50 | $25.13 | $24.50 | $24.68 | $19.67 | 409,400 |
| 2021-02-09 | $24.00 | $24.69 | $24.00 | $24.51 | $19.53 | 490,780 |
| 2021-02-08 | $25.11 | $25.14 | $24.10 | $24.18 | $19.27 | 629,500 |
| 2021-02-05 | $25.80 | $26.66 | $24.86 | $24.99 | $19.92 | 643,480 |
| 2021-02-04 | $26.01 | $26.57 | $25.10 | $25.81 | $20.57 | 805,900 |
| 2021-02-03 | $27.52 | $27.83 | $26.40 | $26.53 | $21.14 | 831,300 |
| 2021-02-02 | $28.40 | $28.70 | $27.43 | $27.83 | $22.18 | 977,080 |
| 2021-02-01 | $26.97 | $28.80 | $26.97 | $28.50 | $22.71 | 1,182,830 |
| 2021-01-29 | $28.11 | $28.28 | $26.64 | $27.10 | $21.60 | 897,280 |
| 2021-01-28 | $27.50 | $28.83 | $27.16 | $28.03 | $22.34 | 1,256,800 |
| 2021-01-27 | $27.08 | $27.83 | $26.80 | $27.61 | $22.00 | 738,900 |
| 2021-01-26 | $26.80 | $27.99 | $26.75 | $27.10 | $21.60 | 731,580 |
| 2021-01-25 | $28.26 | $28.50 | $26.95 | $27.10 | $21.60 | 1,062,000 |
| 2021-01-22 | $29.21 | $30.49 | $28.42 | $28.45 | $22.67 | 1,173,500 |
| 2021-01-21 | $29.02 | $29.67 | $28.70 | $28.72 | $22.89 | 1,340,240 |
| 2021-01-20 | $29.16 | $30.90 | $28.80 | $29.75 | $23.71 | 1,518,300 |
| 2021-01-19 | $28.94 | $29.88 | $28.36 | $29.45 | $23.47 | 1,120,510 |
| 2021-01-18 | $28.90 | $29.78 | $28.50 | $29.05 | $23.15 | 1,197,280 |
| 2021-01-15 | $26.95 | $29.21 | $26.51 | $28.90 | $23.03 | 1,861,490 |
| 2021-01-14 | $26.75 | $27.45 | $26.11 | $26.95 | $21.48 | 1,203,500 |
| 2021-01-13 | $28.19 | $28.19 | $26.36 | $26.47 | $21.10 | 1,299,790 |
| 2021-01-12 | $28.00 | $28.80 | $27.68 | $28.22 | $22.49 | 764,130 |
| 2021-01-11 | $28.69 | $29.08 | $27.57 | $27.98 | $22.30 | 1,171,450 |
| 2021-01-08 | $28.99 | $29.89 | $28.20 | $28.86 | $23.00 | 989,440 |
| 2021-01-07 | $30.91 | $31.96 | $28.80 | $29.03 | $23.14 | 1,530,100 |
| 2021-01-06 | $32.72 | $32.73 | $31.20 | $31.26 | $24.91 | 1,149,980 |
| 2021-01-05 | $31.99 | $32.80 | $31.80 | $32.75 | $26.10 | 1,046,670 |
| 2021-01-04 | $31.82 | $32.71 | $31.66 | $32.13 | $25.61 | 1,052,150 |
| 2021-01-01 | $31.64 | $31.64 | $31.64 | $31.64 | $25.22 | 0 |
| 2020-12-31 | $30.54 | $31.95 | $30.53 | $31.64 | $25.22 | 1,001,520 |
| 2020-12-30 | $30.69 | $30.97 | $30.14 | $30.73 | $24.49 | 668,970 |
| 2020-12-29 | $30.73 | $31.28 | $30.31 | $30.46 | $24.28 | 935,200 |
| 2020-12-28 | $31.35 | $31.90 | $30.08 | $30.48 | $24.29 | 1,173,850 |
| 2020-12-25 | $31.30 | $32.17 | $31.01 | $31.69 | $25.26 | 912,960 |
| 2020-12-24 | $33.00 | $33.00 | $31.21 | $31.31 | $24.95 | 1,242,380 |
| 2020-12-23 | $32.54 | $33.38 | $32.20 | $32.67 | $26.04 | 1,052,010 |
| 2020-12-22 | $34.38 | $34.43 | $32.20 | $32.34 | $25.77 | 1,546,020 |
| 2020-12-21 | $34.33 | $35.00 | $33.91 | $34.38 | $27.40 | 708,410 |
| 2020-12-18 | $35.61 | $35.80 | $34.33 | $34.33 | $27.36 | 972,610 |
| 2020-12-17 | $35.00 | $35.70 | $33.84 | $35.65 | $28.41 | 1,384,960 |
| 2020-12-16 | $36.81 | $36.83 | $35.08 | $35.16 | $28.02 | 1,037,000 |
| 2020-12-15 | $36.50 | $37.22 | $36.30 | $36.82 | $29.34 | 713,300 |
| 2020-12-14 | $36.26 | $36.97 | $36.10 | $36.65 | $29.21 | 597,720 |
| 2020-12-11 | $38.01 | $38.10 | $36.05 | $36.53 | $29.11 | 1,484,630 |
| 2020-12-10 | $37.71 | $38.38 | $37.66 | $37.91 | $30.21 | 802,980 |
| 2020-12-09 | $39.78 | $39.78 | $37.86 | $37.95 | $30.25 | 1,557,700 |
| 2020-12-08 | $39.19 | $39.53 | $38.81 | $39.25 | $31.28 | 960,680 |
| 2020-12-07 | $39.87 | $40.50 | $39.11 | $39.19 | $31.23 | 1,616,280 |
| 2020-12-04 | $39.84 | $40.50 | $39.60 | $40.19 | $32.03 | 1,452,700 |
| 2020-12-03 | $41.00 | $41.40 | $39.83 | $39.87 | $31.78 | 3,057,100 |
| 2020-12-02 | $44.19 | $44.62 | $40.81 | $41.53 | $33.10 | 4,758,860 |
| 2020-12-01 | $44.42 | $44.88 | $43.56 | $44.33 | $35.33 | 2,512,080 |
| 2020-11-30 | $41.20 | $45.45 | $41.19 | $44.50 | $35.47 | 4,193,480 |
| 2020-11-27 | $44.99 | $46.18 | $41.50 | $41.91 | $33.40 | 5,241,500 |
| 2020-11-26 | $43.89 | $46.20 | $43.11 | $45.73 | $36.45 | 4,771,870 |
| 2020-11-25 | $44.39 | $44.88 | $43.40 | $43.91 | $35.00 | 2,258,580 |
| 2020-11-24 | $42.96 | $45.30 | $42.80 | $44.94 | $35.82 | 3,950,860 |
| 2020-11-23 | $45.01 | $45.38 | $42.51 | $42.91 | $34.20 | 2,380,120 |
| 2020-11-20 | $41.43 | $44.97 | $41.43 | $43.91 | $35.00 | 3,798,200 |
| 2020-11-19 | $41.00 | $42.20 | $40.80 | $41.67 | $33.21 | 1,424,280 |
| 2020-11-18 | $40.40 | $41.77 | $39.98 | $41.53 | $33.10 | 2,452,390 |
| 2020-11-17 | $43.77 | $45.60 | $41.60 | $41.95 | $33.43 | 3,679,940 |
| 2020-11-16 | $44.70 | $45.80 | $43.75 | $44.20 | $35.23 | 2,954,110 |
| 2020-11-13 | $42.63 | $45.22 | $42.17 | $45.10 | $35.94 | 4,322,760 |
| 2020-11-12 | $43.03 | $44.00 | $42.58 | $42.94 | $34.22 | 1,793,370 |
| 2020-11-11 | $44.34 | $44.34 | $42.55 | $42.81 | $34.12 | 2,229,230 |
| 2020-11-10 | $44.21 | $44.66 | $43.22 | $44.50 | $35.47 | 2,967,070 |
| 2020-11-09 | $43.01 | $44.46 | $42.82 | $44.00 | $35.07 | 3,595,120 |
| 2020-11-06 | $44.00 | $44.00 | $41.90 | $42.90 | $34.19 | 3,265,450 |
| 2020-11-05 | $42.50 | $44.83 | $42.50 | $43.49 | $34.66 | 4,628,920 |
| 2020-11-04 | $40.20 | $45.80 | $39.39 | $43.20 | $34.43 | 4,998,900 |
| 2020-11-03 | $39.05 | $40.38 | $38.67 | $39.90 | $31.80 | 1,907,300 |
| 2020-11-02 | $37.89 | $38.96 | $37.60 | $38.96 | $31.05 | 2,050,570 |
| 2020-10-30 | $40.62 | $41.14 | $37.70 | $37.80 | $30.13 | 3,532,910 |
| 2020-10-29 | $40.60 | $41.74 | $40.20 | $40.38 | $32.18 | 3,170,440 |
| 2020-10-28 | $42.59 | $42.93 | $40.01 | $42.57 | $33.93 | 4,754,530 |
| 2020-10-27 | $47.00 | $47.00 | $42.77 | $43.27 | $34.48 | 5,920,330 |
| 2020-10-26 | $43.00 | $48.51 | $42.06 | $46.69 | $37.21 | 8,199,480 |
| 2020-10-23 | $41.46 | $44.20 | $40.89 | $44.20 | $35.23 | 6,903,970 |
| 2020-10-22 | $40.90 | $41.40 | $39.25 | $40.71 | $32.44 | 2,539,090 |
| 2020-10-21 | $40.58 | $41.26 | $40.41 | $40.96 | $32.64 | 2,683,010 |
| 2020-10-20 | $40.00 | $41.21 | $39.22 | $40.90 | $32.60 | 2,935,900 |
| 2020-10-19 | $38.70 | $40.61 | $38.70 | $40.30 | $32.12 | 2,542,130 |
| 2020-10-16 | $39.10 | $39.60 | $38.80 | $38.81 | $30.93 | 1,432,610 |
| 2020-10-15 | $40.60 | $40.60 | $39.18 | $39.30 | $31.32 | 2,156,090 |
| 2020-10-14 | $39.99 | $40.84 | $39.41 | $40.78 | $32.50 | 2,667,920 |
| 2020-10-13 | $40.31 | $40.92 | $39.51 | $39.80 | $31.72 | 1,897,640 |
| 2020-10-12 | $39.10 | $40.45 | $38.81 | $40.34 | $32.15 | 2,336,590 |
| 2020-10-09 | $38.22 | $39.27 | $38.22 | $39.10 | $31.16 | 1,129,520 |
| 2020-10-08 | $38.10 | $38.10 | $38.10 | $38.10 | $30.36 | 0 |
| 2020-10-07 | $38.10 | $38.10 | $38.10 | $38.10 | $30.36 | 0 |
| 2020-10-06 | $38.10 | $38.10 | $38.10 | $38.10 | $30.36 | 0 |
| 2020-10-05 | $38.10 | $38.10 | $38.10 | $38.10 | $30.36 | 0 |
| 2020-10-02 | $38.10 | $38.10 | $38.10 | $38.10 | $30.36 | 0 |
| 2020-10-01 | $38.10 | $38.10 | $38.10 | $38.10 | $30.36 | 0 |
| 2020-09-30 | $39.07 | $39.20 | $38.05 | $38.10 | $30.36 | 997,050 |
| 2020-09-29 | $37.60 | $39.36 | $37.33 | $39.25 | $31.28 | 1,452,830 |
| 2020-09-28 | $37.85 | $38.40 | $37.00 | $37.33 | $29.75 | 832,730 |
| 2020-09-25 | $38.08 | $38.69 | $37.80 | $37.83 | $30.15 | 750,230 |
| 2020-09-24 | $38.37 | $39.00 | $37.61 | $37.92 | $30.22 | 1,088,360 |
| 2020-09-23 | $38.11 | $39.25 | $38.11 | $38.70 | $30.84 | 938,550 |
| 2020-09-22 | $38.64 | $39.20 | $38.08 | $38.34 | $30.56 | 1,383,770 |
| 2020-09-21 | $38.82 | $39.97 | $38.30 | $39.31 | $31.33 | 1,653,910 |
| 2020-09-18 | $39.16 | $39.99 | $38.51 | $38.77 | $30.90 | 2,269,730 |
| 2020-09-17 | $38.78 | $41.48 | $38.37 | $39.54 | $31.51 | 3,518,370 |
| 2020-09-16 | $37.35 | $38.79 | $37.06 | $38.70 | $30.84 | 2,177,880 |
| 2020-09-15 | $37.00 | $38.48 | $36.83 | $37.91 | $30.21 | 1,691,320 |
| 2020-09-14 | $36.80 | $37.48 | $36.45 | $37.48 | $29.87 | 1,411,280 |
| 2020-09-11 | $36.14 | $36.99 | $35.22 | $36.50 | $29.09 | 1,581,640 |
| 2020-09-10 | $39.80 | $39.97 | $36.10 | $36.21 | $28.86 | 3,032,030 |
| 2020-09-09 | $39.62 | $40.95 | $38.00 | $40.10 | $31.96 | 3,703,680 |
| 2020-09-08 | $41.75 | $41.88 | $39.81 | $40.27 | $32.09 | 2,494,510 |
| 2020-09-07 | $42.99 | $43.80 | $41.50 | $41.75 | $33.27 | 1,735,930 |
| 2020-09-04 | $41.99 | $43.40 | $41.19 | $42.98 | $34.25 | 1,724,050 |
| 2020-09-03 | $44.60 | $44.66 | $42.74 | $42.87 | $34.17 | 3,012,150 |
| 2020-09-02 | $45.81 | $45.81 | $43.52 | $44.90 | $35.78 | 3,343,960 |
| 2020-09-01 | $43.14 | $45.88 | $42.88 | $45.80 | $36.50 | 4,595,300 |
| 2020-08-31 | $41.08 | $44.58 | $40.92 | $43.64 | $34.78 | 4,172,250 |
| 2020-08-28 | $39.95 | $41.50 | $39.70 | $41.35 | $32.95 | 1,877,740 |
| 2020-08-27 | $41.93 | $41.93 | $39.25 | $40.23 | $32.06 | 2,113,640 |
| 2020-08-26 | $41.64 | $42.50 | $40.90 | $41.49 | $33.07 | 2,396,890 |
| 2020-08-25 | $40.24 | $42.36 | $39.93 | $41.64 | $33.19 | 2,746,680 |
| 2020-08-24 | $40.79 | $40.80 | $38.00 | $40.20 | $32.04 | 2,143,800 |
| 2020-08-21 | $40.58 | $41.56 | $40.50 | $41.12 | $32.77 | 1,931,490 |
| 2020-08-20 | $40.44 | $40.82 | $39.50 | $39.91 | $31.81 | 1,624,340 |
| 2020-08-19 | $42.48 | $42.66 | $40.76 | $40.78 | $32.50 | 1,881,540 |
| 2020-08-18 | $42.10 | $42.42 | $41.50 | $42.33 | $33.74 | 2,268,570 |
| 2020-08-17 | $41.36 | $42.32 | $41.13 | $42.22 | $33.65 | 1,845,870 |
| 2020-08-14 | $41.25 | $41.44 | $40.38 | $41.29 | $32.91 | 1,433,960 |
| 2020-08-13 | $41.60 | $41.66 | $40.88 | $40.93 | $32.62 | 1,729,210 |
| 2020-08-12 | $42.12 | $42.69 | $40.36 | $41.42 | $33.01 | 2,266,850 |
| 2020-08-11 | $44.49 | $44.70 | $41.68 | $42.13 | $33.58 | 3,075,370 |
| 2020-08-10 | $43.92 | $45.14 | $43.36 | $44.49 | $35.46 | 2,231,510 |
| 2020-08-07 | $47.55 | $47.94 | $43.81 | $44.33 | $35.33 | 4,982,910 |
| 2020-08-06 | $48.00 | $49.48 | $47.50 | $47.99 | $38.25 | 4,219,440 |
| 2020-08-05 | $49.00 | $49.00 | $47.00 | $48.38 | $38.56 | 4,574,130 |
| 2020-08-04 | $48.12 | $51.30 | $47.81 | $49.77 | $39.67 | 6,760,510 |
| 2020-08-03 | $46.04 | $49.48 | $45.66 | $48.94 | $39.00 | 5,888,870 |
| 2020-07-31 | $46.49 | $46.77 | $45.45 | $45.80 | $36.50 | 4,120,030 |
| 2020-07-30 | $46.01 | $47.44 | $45.63 | $46.89 | $37.37 | 4,646,670 |
| 2020-07-29 | $44.82 | $46.77 | $44.52 | $46.34 | $36.93 | 4,438,390 |
| 2020-07-28 | $45.02 | $46.35 | $44.72 | $45.39 | $36.17 | 6,550,780 |
| 2020-07-27 | $53.00 | $54.55 | $47.94 | $48.36 | $38.54 | 7,137,620 |
| 2020-07-24 | $49.50 | $53.40 | $49.50 | $51.00 | $40.65 | 8,334,660 |
| 2020-07-23 | $49.50 | $50.50 | $48.12 | $49.91 | $39.78 | 5,777,010 |
| 2020-07-22 | $48.49 | $51.30 | $47.25 | $50.59 | $40.32 | 7,952,310 |
| 2020-07-21 | $48.48 | $49.68 | $48.01 | $49.05 | $39.09 | 7,076,820 |
| 2020-07-20 | $48.49 | $52.50 | $48.49 | $50.28 | $40.07 | 9,990,290 |
| 2020-07-17 | $53.88 | $56.88 | $53.88 | $53.88 | $42.94 | 2,822,460 |
| 2020-07-16 | $59.87 | $59.87 | $59.87 | $59.87 | $47.71 | 184,300 |
| 2020-07-15 | $54.43 | $54.43 | $54.43 | $54.43 | $43.38 | 52,750 |
| 2020-07-14 | $49.48 | $49.48 | $49.48 | $49.48 | $39.43 | 62,060 |
| 2020-07-13 | $44.98 | $44.98 | $44.98 | $44.98 | $35.85 | 91,770 |
| 2020-07-10 | $40.89 | $40.89 | $40.89 | $40.89 | $32.59 | 45,890 |
| 2020-07-09 | $37.17 | $37.17 | $37.17 | $37.17 | $29.62 | 24,490 |
| 2020-07-08 | $33.79 | $33.79 | $33.79 | $33.79 | $26.93 | 17,300 |
| 2020-07-07 | $30.72 | $30.72 | $30.72 | $30.72 | $24.48 | 11,040 |
| 2020-07-06 | $27.93 | $27.93 | $27.93 | $27.93 | $22.26 | 8,730 |
| 2020-07-03 | $21.16 | $25.39 | $21.16 | $25.39 | $20.24 | 34,780 |