Capitalonline Data Service Co Ltd (300846) Exchange: SHE
Data as of July 17, 2025
$19.50 ($0.18) 0.93%
Capitalonline Data Service Co Ltd - Daily Information
Click for more stock information on Capitalonline Data Service Co Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $19.24 |
| Previous Close | $19.50 |
| High | $19.96 |
| Low | $19.06 |
| Adjusted Open | $19.24 |
| Previous Adjusted Close | $19.50 |
| Adjusted High | $19.96 |
| Adjusted Low | $19.06 |
Invest in Capitalonline Data Service Co Ltd (300846)
Historical Stock Data for Capitalonline Data Service Co Ltd (300846)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $19.24 | $19.96 | $19.06 | $19.50 | $19.50 | 46,638,200 |
| 2025-07-08 | $18.75 | $19.38 | $18.54 | $19.32 | $19.32 | 31,879,570 |
| 2025-07-07 | $18.38 | $18.84 | $18.33 | $18.68 | $18.68 | 21,539,870 |
| 2025-07-04 | $19.04 | $19.56 | $18.72 | $18.73 | $18.73 | 38,723,300 |
| 2025-07-03 | $18.80 | $19.45 | $18.68 | $18.89 | $18.89 | 40,107,000 |
| 2025-07-02 | $19.08 | $19.10 | $18.46 | $18.62 | $18.62 | 23,918,100 |
| 2025-06-30 | $19.27 | $19.93 | $19.26 | $19.46 | $19.46 | 34,474,300 |
| 2025-06-27 | $19.13 | $19.67 | $18.91 | $19.37 | $19.37 | 47,216,360 |
| 2025-06-26 | $19.26 | $19.64 | $18.98 | $19.16 | $19.16 | 41,861,660 |
| 2025-06-25 | $18.73 | $19.23 | $18.61 | $19.21 | $19.21 | 41,712,500 |
| 2025-06-24 | $18.07 | $18.73 | $18.06 | $18.70 | $18.70 | 29,064,100 |
| 2025-06-23 | $17.42 | $17.99 | $17.42 | $17.96 | $17.96 | 19,071,900 |
| 2025-06-20 | $18.22 | $18.40 | $17.69 | $17.77 | $17.77 | 27,922,400 |
| 2025-06-19 | $18.67 | $19.10 | $18.27 | $18.30 | $18.30 | 35,293,100 |
| 2025-06-18 | $18.59 | $18.94 | $18.36 | $18.77 | $18.77 | 26,086,100 |
| 2025-06-17 | $18.84 | $19.04 | $18.55 | $18.71 | $18.71 | 23,793,300 |
| 2025-06-13 | $18.98 | $19.07 | $18.28 | $18.37 | $18.37 | 34,326,610 |
| 2025-06-12 | $19.15 | $19.61 | $19.01 | $19.16 | $19.16 | 29,734,500 |
| 2025-06-11 | $19.51 | $19.69 | $19.15 | $19.33 | $19.33 | 34,196,550 |
| 2025-06-10 | $20.28 | $20.28 | $19.28 | $19.58 | $19.58 | 60,834,980 |
| 2025-06-09 | $19.39 | $20.95 | $19.39 | $20.31 | $20.31 | 79,808,350 |
| 2025-06-06 | $18.68 | $20.50 | $18.52 | $19.54 | $19.54 | 78,892,500 |
| 2025-06-05 | $18.00 | $18.96 | $17.96 | $18.80 | $18.80 | 59,676,830 |
| 2025-06-04 | $17.80 | $18.28 | $17.80 | $17.94 | $17.94 | 28,170,200 |
| 2025-06-03 | $17.74 | $18.16 | $17.63 | $17.76 | $17.76 | 20,950,900 |
| 2025-05-30 | $18.27 | $18.30 | $17.60 | $17.75 | $17.75 | 28,417,100 |
| 2025-05-29 | $17.96 | $18.45 | $17.96 | $18.42 | $18.42 | 25,888,800 |
| 2025-05-28 | $18.30 | $18.40 | $17.92 | $18.04 | $18.04 | 21,177,900 |
| 2025-05-27 | $18.50 | $18.55 | $18.14 | $18.25 | $18.25 | 19,148,400 |
| 2025-05-26 | $18.38 | $18.70 | $18.19 | $18.59 | $18.59 | 24,093,600 |
| 2025-05-23 | $18.80 | $18.89 | $18.20 | $18.24 | $18.24 | 32,152,500 |
| 2025-05-22 | $19.02 | $19.30 | $18.81 | $18.85 | $18.85 | 26,514,200 |
| 2025-05-21 | $19.73 | $19.88 | $19.15 | $19.21 | $19.21 | 34,924,100 |
| 2025-05-20 | $19.54 | $19.85 | $19.21 | $19.74 | $19.74 | 35,233,870 |
| 2025-05-19 | $20.08 | $20.08 | $19.26 | $19.64 | $19.64 | 36,557,120 |
| 2025-05-16 | $19.71 | $20.46 | $19.62 | $20.08 | $20.08 | 43,478,190 |
| 2025-05-15 | $21.13 | $21.19 | $20.17 | $20.23 | $20.23 | 75,664,320 |
| 2025-05-14 | $20.46 | $22.30 | $20.30 | $21.64 | $21.64 | 117,023,830 |
| 2025-05-13 | $20.40 | $21.32 | $19.96 | $20.13 | $20.13 | 69,530,530 |
| 2025-05-12 | $19.55 | $20.15 | $19.43 | $20.13 | $20.13 | 41,024,000 |
| 2025-05-09 | $20.25 | $20.28 | $19.28 | $19.48 | $19.48 | 45,532,450 |
| 2025-05-08 | $19.93 | $21.00 | $19.80 | $20.30 | $20.30 | 71,053,000 |
| 2025-05-07 | $20.43 | $20.69 | $19.61 | $19.93 | $19.93 | 60,358,950 |
| 2025-05-06 | $19.82 | $20.49 | $19.61 | $20.27 | $20.27 | 72,434,200 |
| 2025-04-30 | $19.15 | $19.90 | $18.75 | $19.61 | $19.61 | 71,702,850 |
| 2025-04-29 | $18.25 | $19.10 | $18.16 | $18.78 | $18.78 | 56,639,800 |
| 2025-04-28 | $18.28 | $19.06 | $18.28 | $18.34 | $18.34 | 47,073,600 |
| 2025-04-25 | $18.01 | $18.89 | $18.01 | $18.20 | $18.20 | 45,385,600 |
| 2025-04-24 | $18.85 | $18.99 | $17.84 | $17.89 | $17.89 | 43,824,500 |
| 2025-04-23 | $18.71 | $19.40 | $18.55 | $19.00 | $19.00 | 48,128,200 |
| 2025-04-22 | $19.24 | $19.30 | $18.47 | $18.47 | $18.47 | 34,645,800 |
| 2025-04-21 | $18.50 | $19.33 | $18.42 | $19.27 | $19.27 | 35,203,330 |
| 2025-04-18 | $18.79 | $19.19 | $18.50 | $18.56 | $18.56 | 25,034,800 |
| 2025-04-17 | $18.71 | $19.35 | $18.61 | $18.73 | $18.73 | 28,419,800 |
| 2025-04-16 | $19.32 | $19.56 | $18.47 | $18.75 | $18.75 | 34,973,700 |
| 2025-04-15 | $19.89 | $20.28 | $19.19 | $19.46 | $19.46 | 41,746,400 |
| 2025-04-14 | $20.00 | $20.15 | $19.43 | $19.55 | $19.55 | 39,297,600 |
| 2025-04-11 | $19.41 | $19.89 | $19.18 | $19.53 | $19.53 | 46,351,000 |
| 2025-04-10 | $19.45 | $20.26 | $19.33 | $19.35 | $19.35 | 64,946,800 |
| 2025-04-09 | $17.99 | $19.15 | $16.59 | $18.70 | $18.70 | 69,709,490 |
| 2025-04-08 | $18.03 | $18.63 | $17.29 | $18.13 | $18.13 | 60,815,910 |
| 2025-04-07 | $19.56 | $19.88 | $16.96 | $17.35 | $17.35 | 72,231,480 |
| 2025-04-03 | $21.46 | $21.98 | $20.96 | $21.20 | $21.20 | 45,472,830 |
| 2025-04-02 | $22.10 | $22.55 | $21.63 | $21.76 | $21.76 | 44,070,300 |
| 2025-04-01 | $22.90 | $23.00 | $21.91 | $21.99 | $21.99 | 60,860,500 |
| 2025-03-31 | $21.85 | $23.13 | $21.42 | $22.95 | $22.95 | 77,680,450 |
| 2025-03-28 | $22.50 | $23.48 | $22.42 | $22.50 | $22.50 | 63,495,200 |
| 2025-03-27 | $23.90 | $24.07 | $22.53 | $22.64 | $22.64 | 81,023,710 |
| 2025-03-26 | $24.16 | $24.60 | $23.33 | $24.09 | $24.09 | 88,116,790 |
| 2025-03-25 | $29.22 | $29.68 | $23.94 | $24.07 | $24.07 | 148,915,370 |
| 2025-03-24 | $30.08 | $31.33 | $28.24 | $29.92 | $29.92 | 114,567,050 |
| 2025-03-21 | $29.30 | $31.50 | $28.00 | $30.45 | $30.45 | 150,592,650 |
| 2025-03-20 | $30.99 | $33.83 | $29.50 | $29.50 | $29.50 | 156,283,170 |
| 2025-03-19 | $29.89 | $31.83 | $29.53 | $31.00 | $31.00 | 141,630,550 |
| 2025-03-18 | $28.56 | $29.89 | $27.66 | $29.89 | $29.89 | 129,391,410 |
| 2025-03-17 | $28.65 | $29.24 | $27.82 | $28.19 | $28.19 | 81,962,970 |
| 2025-03-14 | $26.16 | $29.41 | $25.07 | $28.99 | $28.99 | 119,735,800 |
| 2025-03-13 | $28.20 | $28.80 | $26.66 | $26.78 | $26.78 | 86,008,900 |
| 2025-03-12 | $28.21 | $30.47 | $28.19 | $28.60 | $28.60 | 133,018,030 |
| 2025-03-11 | $26.84 | $28.29 | $26.60 | $28.19 | $28.19 | 75,895,970 |
| 2025-03-10 | $27.63 | $29.26 | $27.35 | $27.82 | $27.82 | 83,025,970 |
| 2025-03-07 | $28.35 | $30.50 | $27.39 | $28.27 | $28.27 | 125,792,540 |
| 2025-03-06 | $28.58 | $30.70 | $28.17 | $29.20 | $29.20 | 143,887,000 |
| 2025-03-05 | $27.80 | $29.39 | $26.84 | $28.81 | $28.81 | 144,559,070 |
| 2025-03-04 | $28.17 | $28.66 | $25.88 | $27.65 | $27.65 | 146,859,860 |
| 2025-03-03 | $32.45 | $34.20 | $28.18 | $28.83 | $28.83 | 156,353,650 |
| 2025-02-28 | $32.50 | $34.95 | $29.78 | $31.12 | $31.12 | 141,946,980 |
| 2025-02-27 | $30.20 | $33.41 | $29.28 | $33.33 | $33.33 | 158,262,760 |
| 2025-02-26 | $28.23 | $32.62 | $27.96 | $31.26 | $31.26 | 184,011,490 |
| 2025-02-25 | $24.43 | $27.52 | $24.43 | $27.49 | $27.49 | 143,567,910 |
| 2025-02-24 | $25.78 | $25.97 | $24.11 | $25.62 | $25.62 | 126,000,690 |
| 2025-02-20 | $26.09 | $26.99 | $25.54 | $25.68 | $25.68 | 121,683,790 |
| 2025-02-19 | $25.00 | $28.57 | $24.80 | $27.33 | $27.33 | 167,626,570 |
| 2025-02-18 | $24.52 | $25.06 | $23.54 | $24.92 | $24.92 | 115,468,960 |
| 2025-02-17 | $26.20 | $26.50 | $23.81 | $25.54 | $25.54 | 133,759,310 |
| 2025-02-14 | $25.00 | $27.77 | $24.45 | $24.70 | $24.70 | 176,603,620 |
| 2025-02-13 | $23.14 | $27.60 | $21.88 | $26.26 | $26.26 | 212,878,490 |
| 2025-02-12 | $22.44 | $24.20 | $22.44 | $23.00 | $23.00 | 161,038,710 |
| 2025-02-11 | $21.50 | $26.52 | $20.47 | $22.31 | $22.31 | 213,928,260 |
| 2025-02-10 | $20.11 | $22.22 | $19.40 | $22.22 | $22.22 | 188,809,400 |
| 2025-02-07 | $17.01 | $18.52 | $17.01 | $18.52 | $18.52 | 119,416,710 |
| 2025-02-06 | $14.80 | $16.27 | $14.38 | $15.43 | $15.43 | 129,163,380 |
| 2025-02-05 | $12.97 | $14.88 | $12.97 | $14.88 | $14.88 | 80,465,510 |
| 2025-01-27 | $13.21 | $13.36 | $12.39 | $12.40 | $12.40 | 26,666,800 |
| 2025-01-24 | $12.58 | $13.07 | $12.50 | $13.03 | $13.03 | 30,795,940 |
| 2025-01-23 | $12.81 | $13.20 | $12.65 | $12.66 | $12.66 | 32,381,900 |
| 2025-01-22 | $12.73 | $13.03 | $12.52 | $12.60 | $12.60 | 20,752,400 |
| 2025-01-21 | $12.88 | $13.13 | $12.59 | $12.93 | $12.93 | 28,541,200 |
| 2025-01-20 | $13.07 | $13.23 | $12.71 | $12.83 | $12.83 | 33,173,800 |
| 2025-01-17 | $13.50 | $13.67 | $12.75 | $12.92 | $12.92 | 41,769,110 |
| 2025-01-16 | $13.68 | $13.86 | $12.92 | $13.13 | $13.13 | 54,119,900 |
| 2025-01-15 | $13.85 | $14.49 | $13.23 | $13.42 | $13.42 | 86,304,740 |
| 2025-01-14 | $11.29 | $13.18 | $11.14 | $13.18 | $13.18 | 62,376,900 |
| 2025-01-13 | $10.82 | $11.07 | $10.57 | $10.98 | $10.98 | 15,545,400 |
| 2025-01-09 | $11.90 | $12.53 | $11.89 | $11.92 | $11.92 | 26,606,000 |
| 2025-01-08 | $12.15 | $12.35 | $11.48 | $12.01 | $12.01 | 28,195,600 |
| 2025-01-07 | $12.05 | $12.38 | $11.82 | $12.30 | $12.30 | 22,406,410 |
| 2025-01-06 | $11.98 | $12.35 | $11.68 | $11.89 | $11.89 | 24,390,740 |
| 2025-01-03 | $14.15 | $14.20 | $12.24 | $12.30 | $12.30 | 52,433,330 |
| 2025-01-02 | $13.91 | $14.58 | $13.51 | $14.15 | $14.15 | 55,688,370 |
| 2024-12-31 | $14.13 | $14.45 | $13.81 | $13.91 | $13.91 | 41,857,610 |
| 2024-12-30 | $13.71 | $14.32 | $13.04 | $14.27 | $14.27 | 51,664,250 |
| 2024-12-27 | $13.55 | $14.16 | $13.40 | $13.44 | $13.44 | 29,760,160 |
| 2024-12-26 | $12.97 | $13.86 | $12.97 | $13.59 | $13.59 | 27,706,990 |
| 2024-12-25 | $13.70 | $13.79 | $12.67 | $13.03 | $13.03 | 27,208,310 |
| 2024-12-24 | $13.56 | $13.95 | $13.21 | $13.81 | $13.81 | 30,659,390 |
| 2024-12-23 | $14.48 | $14.70 | $13.40 | $13.50 | $13.50 | 39,495,440 |
| 2024-12-20 | $14.12 | $14.67 | $14.12 | $14.62 | $14.62 | 46,719,400 |
| 2024-12-19 | $13.12 | $14.50 | $13.09 | $14.45 | $14.45 | 59,248,040 |
| 2024-12-18 | $13.14 | $13.45 | $12.80 | $13.29 | $13.29 | 18,655,080 |
| 2024-12-17 | $13.76 | $13.76 | $13.06 | $13.14 | $13.14 | 22,829,800 |
| 2024-12-16 | $14.15 | $14.32 | $13.65 | $13.83 | $13.83 | 25,058,490 |
| 2024-12-13 | $14.19 | $14.70 | $14.13 | $14.21 | $14.21 | 41,783,100 |
| 2024-12-12 | $14.42 | $14.71 | $14.12 | $14.32 | $14.32 | 26,904,860 |
| 2024-12-11 | $13.95 | $14.46 | $13.95 | $14.42 | $14.42 | 29,933,180 |
| 2024-12-10 | $14.57 | $14.75 | $14.11 | $14.13 | $14.13 | 36,387,000 |
| 2024-12-09 | $14.15 | $14.60 | $13.83 | $14.13 | $14.13 | 31,534,400 |
| 2024-12-06 | $13.89 | $14.25 | $13.57 | $14.10 | $14.10 | 35,068,300 |
| 2024-12-05 | $13.29 | $13.94 | $13.29 | $13.75 | $13.75 | 25,773,160 |
| 2024-12-04 | $13.68 | $13.88 | $13.20 | $13.34 | $13.34 | 25,382,200 |
| 2024-12-03 | $13.67 | $14.04 | $13.47 | $13.89 | $13.89 | 32,335,750 |
| 2024-12-02 | $13.53 | $13.78 | $13.52 | $13.78 | $13.78 | 25,258,100 |
| 2024-11-29 | $13.56 | $13.77 | $13.05 | $13.59 | $13.59 | 27,541,800 |
| 2024-11-28 | $13.56 | $13.83 | $13.33 | $13.41 | $13.41 | 23,624,040 |
| 2024-11-27 | $13.12 | $13.57 | $12.71 | $13.56 | $13.56 | 24,923,660 |
| 2024-11-26 | $13.41 | $13.72 | $13.08 | $13.11 | $13.11 | 19,742,940 |
| 2024-11-25 | $13.70 | $13.95 | $12.96 | $13.45 | $13.45 | 28,727,940 |
| 2024-11-22 | $14.15 | $14.85 | $13.58 | $13.62 | $13.62 | 50,720,640 |
| 2024-11-21 | $14.00 | $14.51 | $13.80 | $14.16 | $14.16 | 48,434,250 |
| 2024-11-20 | $12.70 | $14.83 | $12.65 | $14.26 | $14.26 | 57,379,460 |
| 2024-11-19 | $12.41 | $12.80 | $12.23 | $12.79 | $12.79 | 25,378,500 |
| 2024-11-18 | $14.01 | $14.24 | $12.31 | $12.43 | $12.43 | 45,255,720 |
| 2024-11-15 | $14.10 | $14.98 | $14.03 | $14.19 | $14.19 | 41,602,000 |
| 2024-11-14 | $14.69 | $15.18 | $14.00 | $14.04 | $14.04 | 37,597,290 |
| 2024-11-13 | $15.30 | $15.49 | $14.60 | $14.90 | $14.90 | 52,515,250 |
| 2024-11-12 | $15.30 | $16.50 | $14.99 | $15.67 | $15.67 | 95,243,630 |
| 2024-11-11 | $14.44 | $15.35 | $14.25 | $15.09 | $15.09 | 57,555,740 |
| 2024-11-08 | $14.03 | $14.36 | $13.95 | $14.08 | $14.08 | 39,191,830 |
| 2024-11-07 | $13.71 | $14.07 | $13.56 | $14.02 | $14.02 | 35,330,120 |
| 2024-11-06 | $13.95 | $14.40 | $13.70 | $13.96 | $13.96 | 47,616,750 |
| 2024-11-05 | $13.49 | $14.56 | $13.49 | $14.12 | $14.12 | 45,840,150 |
| 2024-11-04 | $13.51 | $13.95 | $13.38 | $13.68 | $13.68 | 41,338,890 |
| 2024-11-01 | $15.28 | $16.20 | $13.99 | $14.07 | $14.07 | 72,279,810 |
| 2024-10-31 | $15.12 | $16.43 | $14.53 | $15.55 | $15.55 | 98,731,380 |
| 2024-10-30 | $14.82 | $15.97 | $14.36 | $15.53 | $15.53 | 97,213,510 |
| 2024-10-29 | $16.78 | $17.12 | $15.07 | $15.07 | $15.07 | 153,993,150 |
| 2024-10-28 | $13.00 | $14.88 | $13.00 | $14.88 | $14.88 | 103,886,750 |
| 2024-10-25 | $12.10 | $12.88 | $11.94 | $12.40 | $12.40 | 30,614,610 |
| 2024-10-24 | $12.01 | $12.19 | $11.70 | $11.93 | $11.93 | 27,353,800 |
| 2024-10-23 | $12.70 | $12.97 | $12.33 | $12.42 | $12.42 | 26,050,360 |
| 2024-10-22 | $12.46 | $12.73 | $12.20 | $12.38 | $12.38 | 28,132,150 |
| 2024-10-21 | $12.16 | $12.78 | $12.13 | $12.54 | $12.54 | 33,170,510 |
| 2024-10-18 | $11.75 | $12.39 | $11.63 | $12.08 | $12.08 | 29,683,750 |
| 2024-10-17 | $11.87 | $12.10 | $11.70 | $11.82 | $11.82 | 23,713,190 |
| 2024-10-16 | $11.22 | $11.82 | $11.20 | $11.65 | $11.65 | 16,647,400 |
| 2024-10-15 | $11.75 | $12.16 | $11.40 | $11.53 | $11.53 | 25,859,080 |
| 2024-10-14 | $11.29 | $11.77 | $11.06 | $11.73 | $11.73 | 19,868,380 |
| 2024-10-11 | $11.70 | $12.01 | $11.10 | $11.28 | $11.28 | 20,673,780 |
| 2024-10-10 | $12.60 | $12.82 | $11.85 | $11.98 | $11.98 | 27,254,640 |
| 2024-10-09 | $13.11 | $13.24 | $11.88 | $11.94 | $11.94 | 46,175,820 |
| 2024-10-08 | $14.50 | $14.50 | $12.66 | $14.10 | $14.10 | 58,368,980 |
| 2024-09-30 | $11.05 | $12.50 | $10.98 | $12.18 | $12.18 | 51,225,970 |
| 2024-09-27 | $10.05 | $10.88 | $10.02 | $10.58 | $10.58 | 30,439,750 |
| 2024-09-26 | $9.65 | $9.90 | $9.62 | $9.90 | $9.90 | 14,537,670 |
| 2024-09-25 | $9.54 | $9.93 | $9.54 | $9.67 | $9.67 | 16,805,890 |
| 2024-09-24 | $9.19 | $9.54 | $9.09 | $9.52 | $9.52 | 15,990,540 |
| 2024-09-23 | $9.40 | $9.40 | $9.13 | $9.18 | $9.18 | 12,777,380 |
| 2024-09-20 | $9.20 | $9.48 | $9.18 | $9.33 | $9.33 | 10,162,400 |
| 2024-09-19 | $8.96 | $9.40 | $8.83 | $9.25 | $9.25 | 9,941,910 |
| 2024-09-18 | $8.89 | $9.07 | $8.77 | $8.90 | $8.90 | 6,547,300 |
| 2024-09-13 | $9.58 | $9.64 | $9.03 | $9.03 | $9.03 | 11,863,810 |
| 2024-09-12 | $9.34 | $9.52 | $9.34 | $9.39 | $9.39 | 6,156,200 |
| 2024-09-11 | $9.37 | $9.44 | $9.26 | $9.36 | $9.36 | 5,194,700 |
| 2024-09-10 | $9.14 | $9.50 | $8.99 | $9.44 | $9.44 | 9,496,510 |
| 2024-09-09 | $9.06 | $9.21 | $8.98 | $9.12 | $9.12 | 5,218,400 |
| 2024-09-06 | $9.35 | $9.48 | $9.18 | $9.21 | $9.21 | 6,091,100 |
| 2024-09-05 | $9.18 | $9.40 | $9.17 | $9.34 | $9.34 | 5,482,700 |
| 2024-09-04 | $9.21 | $9.32 | $9.12 | $9.15 | $9.15 | 4,714,910 |
| 2024-09-03 | $9.06 | $9.32 | $9.06 | $9.30 | $9.30 | 6,471,680 |
| 2024-09-02 | $9.24 | $9.38 | $9.08 | $9.11 | $9.11 | 7,481,700 |
| 2024-08-30 | $8.96 | $9.60 | $8.96 | $9.34 | $9.34 | 13,182,700 |
| 2024-08-29 | $8.65 | $9.04 | $8.62 | $8.93 | $8.93 | 6,221,300 |
| 2024-08-28 | $8.65 | $8.83 | $8.50 | $8.73 | $8.73 | 5,721,210 |
| 2024-08-27 | $8.91 | $9.04 | $8.68 | $8.73 | $8.73 | 7,892,800 |
| 2024-08-26 | $9.08 | $9.13 | $8.91 | $9.05 | $9.05 | 4,869,200 |
| 2024-08-23 | $8.90 | $9.20 | $8.90 | $9.07 | $9.07 | 7,059,110 |
| 2024-08-22 | $9.07 | $9.34 | $8.89 | $8.99 | $8.99 | 11,271,340 |
| 2024-08-21 | $9.58 | $9.87 | $9.20 | $9.20 | $9.20 | 15,982,610 |
| 2024-08-20 | $9.32 | $9.57 | $9.17 | $9.44 | $9.44 | 11,895,800 |
| 2024-08-19 | $9.28 | $9.57 | $9.18 | $9.37 | $9.37 | 7,888,070 |
| 2024-08-16 | $9.42 | $9.54 | $9.31 | $9.32 | $9.32 | 7,470,500 |
| 2024-08-15 | $9.28 | $9.50 | $9.18 | $9.43 | $9.43 | 8,176,800 |
| 2024-08-14 | $9.21 | $9.33 | $9.13 | $9.28 | $9.28 | 5,556,210 |
| 2024-08-13 | $9.15 | $9.30 | $9.01 | $9.22 | $9.22 | 5,382,360 |
| 2024-08-12 | $9.16 | $9.24 | $8.99 | $9.05 | $9.05 | 5,023,840 |
| 2024-08-09 | $9.30 | $9.44 | $9.16 | $9.17 | $9.17 | 6,013,860 |
| 2024-08-08 | $9.52 | $9.52 | $9.18 | $9.29 | $9.29 | 8,317,400 |
| 2024-08-07 | $9.42 | $9.74 | $9.37 | $9.52 | $9.52 | 10,112,110 |
| 2024-08-06 | $9.47 | $9.52 | $9.26 | $9.41 | $9.41 | 8,046,000 |
| 2024-08-05 | $9.60 | $9.82 | $9.24 | $9.24 | $9.24 | 13,918,700 |
| 2024-08-02 | $9.95 | $10.20 | $9.67 | $9.77 | $9.77 | 18,438,870 |
| 2024-08-01 | $9.88 | $10.53 | $9.70 | $10.05 | $10.05 | 31,400,900 |
| 2024-07-31 | $9.36 | $9.68 | $9.33 | $9.65 | $9.65 | 12,770,960 |
| 2024-07-30 | $9.30 | $9.40 | $9.19 | $9.32 | $9.32 | 5,158,720 |
| 2024-07-29 | $9.30 | $9.38 | $9.13 | $9.33 | $9.33 | 7,951,900 |
| 2024-07-26 | $8.96 | $9.48 | $8.95 | $9.25 | $9.25 | 9,953,800 |
| 2024-07-25 | $8.80 | $9.09 | $8.80 | $8.95 | $8.95 | 5,508,600 |
| 2024-07-24 | $9.32 | $9.32 | $8.90 | $8.92 | $8.92 | 7,869,550 |
| 2024-07-23 | $9.37 | $9.42 | $9.06 | $9.11 | $9.11 | 6,473,400 |
| 2024-07-22 | $9.26 | $9.44 | $9.22 | $9.34 | $9.34 | 7,194,420 |
| 2024-07-19 | $9.16 | $9.35 | $9.11 | $9.25 | $9.25 | 6,694,100 |
| 2024-07-18 | $9.10 | $9.28 | $8.98 | $9.18 | $9.18 | 11,480,800 |
| 2024-07-17 | $9.62 | $9.94 | $9.42 | $9.42 | $9.42 | 12,953,800 |
| 2024-07-16 | $9.60 | $9.76 | $9.36 | $9.70 | $9.70 | 17,949,000 |
| 2024-07-15 | $9.80 | $10.13 | $9.43 | $9.83 | $9.83 | 21,392,900 |
| 2024-07-12 | $9.62 | $9.92 | $9.43 | $9.64 | $9.64 | 13,758,460 |
| 2024-07-11 | $9.57 | $9.62 | $9.42 | $9.54 | $9.54 | 6,374,600 |
| 2024-07-10 | $9.31 | $9.52 | $9.23 | $9.30 | $9.30 | 5,658,800 |
| 2024-07-09 | $9.04 | $9.35 | $8.86 | $9.34 | $9.34 | 7,852,150 |
| 2024-07-08 | $9.33 | $9.35 | $9.01 | $9.04 | $9.04 | 5,406,300 |
| 2024-07-05 | $9.10 | $9.40 | $9.00 | $9.33 | $9.33 | 6,517,170 |
| 2024-07-04 | $9.47 | $9.59 | $9.13 | $9.14 | $9.14 | 6,459,500 |
| 2024-07-03 | $9.56 | $9.63 | $9.40 | $9.52 | $9.52 | 6,842,200 |
| 2024-07-02 | $9.33 | $9.69 | $9.26 | $9.58 | $9.58 | 10,091,050 |
| 2024-07-01 | $9.25 | $9.37 | $9.10 | $9.33 | $9.33 | 6,942,700 |
| 2024-06-28 | $9.48 | $9.63 | $9.30 | $9.36 | $9.36 | 10,008,900 |
| 2024-06-27 | $9.63 | $9.80 | $9.50 | $9.55 | $9.55 | 12,698,730 |
| 2024-06-26 | $8.87 | $9.78 | $8.71 | $9.73 | $9.73 | 15,859,600 |
| 2024-06-25 | $8.89 | $9.02 | $8.67 | $8.80 | $8.80 | 5,815,200 |
| 2024-06-24 | $9.20 | $9.21 | $8.81 | $8.88 | $8.88 | 7,954,680 |
| 2024-06-21 | $9.37 | $9.42 | $9.18 | $9.28 | $9.28 | 6,066,950 |
| 2024-06-20 | $9.73 | $9.87 | $9.40 | $9.42 | $9.42 | 8,237,600 |
| 2024-06-19 | $9.82 | $9.98 | $9.75 | $9.78 | $9.78 | 8,232,180 |
| 2024-06-18 | $9.49 | $9.74 | $9.48 | $9.71 | $9.71 | 6,753,100 |
| 2024-06-17 | $9.58 | $9.59 | $9.44 | $9.51 | $9.51 | 4,852,700 |
| 2024-06-14 | $9.51 | $9.60 | $9.34 | $9.58 | $9.58 | 5,380,810 |
| 2024-06-13 | $9.59 | $9.65 | $9.46 | $9.49 | $9.49 | 6,420,220 |
| 2024-06-12 | $9.43 | $9.64 | $9.38 | $9.55 | $9.55 | 7,970,300 |
| 2024-06-11 | $9.26 | $9.46 | $9.05 | $9.42 | $9.42 | 6,835,630 |
| 2024-06-07 | $9.30 | $9.43 | $9.15 | $9.29 | $9.29 | 7,345,300 |
| 2024-06-06 | $9.77 | $9.95 | $9.04 | $9.10 | $9.10 | 15,203,500 |
| 2024-06-05 | $9.88 | $10.02 | $9.78 | $9.80 | $9.80 | 5,120,100 |
| 2024-06-04 | $10.12 | $10.13 | $9.70 | $9.93 | $9.93 | 8,625,360 |
| 2024-06-03 | $10.33 | $10.44 | $10.07 | $10.16 | $10.16 | 6,278,900 |
| 2024-05-31 | $10.08 | $10.35 | $10.08 | $10.33 | $10.33 | 8,123,600 |
| 2024-05-30 | $10.16 | $10.17 | $9.99 | $10.06 | $10.06 | 4,910,400 |
| 2024-05-29 | $10.15 | $10.30 | $10.08 | $10.15 | $10.15 | 5,284,500 |
| 2024-05-28 | $10.40 | $10.42 | $10.14 | $10.15 | $10.15 | 5,794,000 |
| 2024-05-27 | $10.32 | $10.43 | $10.09 | $10.37 | $10.37 | 6,052,900 |
| 2024-05-24 | $10.51 | $10.63 | $10.23 | $10.27 | $10.27 | 7,500,870 |
| 2024-05-23 | $10.95 | $10.95 | $10.45 | $10.51 | $10.51 | 9,757,200 |
| 2024-05-22 | $10.84 | $10.85 | $10.67 | $10.82 | $10.82 | 5,247,170 |
| 2024-05-21 | $11.05 | $11.05 | $10.75 | $10.77 | $10.77 | 6,893,000 |
| 2024-05-20 | $10.90 | $11.08 | $10.77 | $10.98 | $10.98 | 7,187,400 |
| 2024-05-17 | $10.81 | $10.95 | $10.61 | $10.92 | $10.92 | 8,139,660 |
| 2024-05-16 | $10.85 | $10.92 | $10.73 | $10.76 | $10.76 | 6,669,100 |
| 2024-05-15 | $10.85 | $11.05 | $10.64 | $10.76 | $10.76 | 8,683,800 |
| 2024-05-14 | $10.68 | $10.86 | $10.61 | $10.81 | $10.81 | 8,200,700 |
| 2024-05-13 | $10.86 | $10.87 | $10.47 | $10.50 | $10.50 | 8,437,600 |
| 2024-05-10 | $11.04 | $11.16 | $10.64 | $10.98 | $10.98 | 10,185,200 |
| 2024-05-09 | $10.90 | $11.05 | $10.90 | $10.96 | $10.96 | 6,676,700 |
| 2024-05-08 | $11.20 | $11.21 | $10.85 | $10.92 | $10.92 | 10,517,670 |
| 2024-05-07 | $11.20 | $11.46 | $11.14 | $11.26 | $11.26 | 9,171,800 |
| 2024-05-06 | $11.55 | $11.60 | $11.16 | $11.25 | $11.25 | 11,789,400 |
| 2024-04-30 | $11.20 | $11.42 | $11.05 | $11.27 | $11.27 | 14,999,100 |
| 2024-04-29 | $10.89 | $11.27 | $10.89 | $11.19 | $11.19 | 18,164,100 |
| 2024-04-26 | $11.14 | $11.32 | $10.91 | $11.02 | $11.02 | 23,111,800 |
| 2024-04-25 | $10.50 | $10.63 | $10.36 | $10.39 | $10.39 | 10,869,300 |
| 2024-04-24 | $10.05 | $10.61 | $10.00 | $10.57 | $10.57 | 16,076,160 |
| 2024-04-23 | $9.96 | $10.11 | $9.84 | $9.98 | $9.98 | 9,220,560 |
| 2024-04-22 | $9.71 | $9.89 | $9.43 | $9.82 | $9.82 | 9,773,600 |
| 2024-04-19 | $10.05 | $10.05 | $9.77 | $9.84 | $9.84 | 9,794,820 |
| 2024-04-18 | $10.18 | $10.33 | $9.91 | $10.05 | $10.05 | 16,613,920 |
| 2024-04-17 | $9.65 | $10.33 | $9.65 | $10.31 | $10.31 | 15,563,600 |
| 2024-04-16 | $10.30 | $10.48 | $9.40 | $9.42 | $9.42 | 17,353,150 |
| 2024-04-15 | $11.03 | $11.17 | $10.16 | $10.41 | $10.41 | 15,240,800 |
| 2024-04-12 | $11.23 | $11.38 | $11.00 | $11.01 | $11.01 | 10,187,940 |
| 2024-04-11 | $11.10 | $11.47 | $11.01 | $11.26 | $11.26 | 11,105,980 |
| 2024-04-10 | $11.56 | $11.59 | $11.00 | $11.12 | $11.12 | 11,796,800 |
| 2024-04-09 | $11.52 | $11.74 | $11.36 | $11.60 | $11.60 | 8,821,940 |
| 2024-04-08 | $11.53 | $11.72 | $11.23 | $11.55 | $11.55 | 12,019,600 |
| 2024-04-03 | $12.12 | $12.19 | $11.50 | $11.61 | $11.61 | 16,618,400 |
| 2024-04-02 | $12.67 | $12.70 | $12.01 | $12.11 | $12.11 | 18,455,700 |
| 2024-04-01 | $12.49 | $12.77 | $12.49 | $12.65 | $12.65 | 14,187,800 |
| 2024-03-29 | $12.46 | $12.77 | $12.05 | $12.42 | $12.42 | 18,345,200 |
| 2024-03-28 | $11.85 | $12.68 | $11.83 | $12.47 | $12.47 | 27,325,790 |
| 2024-03-27 | $12.80 | $12.90 | $11.91 | $11.91 | $11.91 | 31,119,080 |
| 2024-03-26 | $13.80 | $14.08 | $12.93 | $13.04 | $13.04 | 39,704,400 |
| 2024-03-25 | $14.52 | $15.40 | $13.90 | $13.95 | $13.95 | 53,749,070 |
| 2024-03-22 | $13.94 | $14.69 | $13.61 | $14.54 | $14.54 | 57,256,070 |
| 2024-03-21 | $13.50 | $14.64 | $13.42 | $13.83 | $13.83 | 43,588,090 |
| 2024-03-20 | $13.13 | $13.80 | $13.13 | $13.63 | $13.63 | 36,995,490 |
| 2024-03-19 | $13.24 | $13.46 | $13.10 | $13.16 | $13.16 | 23,137,000 |
| 2024-03-18 | $13.02 | $13.19 | $12.91 | $13.18 | $13.18 | 20,016,000 |
| 2024-03-15 | $12.80 | $13.00 | $12.50 | $13.00 | $13.00 | 18,132,900 |
| 2024-03-14 | $12.91 | $13.03 | $12.51 | $12.79 | $12.79 | 20,630,800 |
| 2024-03-13 | $13.10 | $13.25 | $12.90 | $13.05 | $13.05 | 25,611,200 |
| 2024-03-12 | $13.07 | $13.29 | $12.83 | $12.97 | $12.97 | 22,097,210 |
| 2024-03-11 | $12.80 | $13.09 | $12.60 | $13.08 | $13.08 | 24,575,600 |
| 2024-03-08 | $12.79 | $13.70 | $12.38 | $13.18 | $13.18 | 35,363,400 |
| 2024-03-07 | $13.03 | $13.35 | $12.64 | $12.68 | $12.68 | 30,090,440 |
| 2024-03-06 | $12.55 | $12.92 | $12.50 | $12.74 | $12.74 | 19,933,900 |
| 2024-03-05 | $12.85 | $13.10 | $12.62 | $12.75 | $12.75 | 27,691,750 |
| 2024-03-04 | $13.32 | $13.45 | $12.74 | $13.14 | $13.14 | 34,642,180 |
| 2024-03-01 | $12.61 | $13.48 | $12.55 | $13.01 | $13.01 | 40,320,050 |
| 2024-02-29 | $11.40 | $12.45 | $11.40 | $12.40 | $12.40 | 32,148,700 |
| 2024-02-28 | $12.76 | $13.05 | $11.48 | $11.50 | $11.50 | 43,582,510 |
| 2024-02-27 | $12.30 | $12.98 | $12.06 | $12.93 | $12.93 | 38,655,200 |
| 2024-02-26 | $12.10 | $12.56 | $12.01 | $12.38 | $12.38 | 37,246,840 |
| 2024-02-23 | $12.35 | $12.36 | $11.90 | $12.30 | $12.30 | 46,539,180 |
| 2024-02-22 | $10.82 | $12.55 | $10.80 | $12.31 | $12.31 | 56,027,510 |
| 2024-02-21 | $10.40 | $10.85 | $10.20 | $10.46 | $10.46 | 25,323,480 |
| 2024-02-20 | $10.55 | $10.80 | $10.20 | $10.58 | $10.58 | 28,822,510 |
| 2024-02-19 | $9.67 | $10.57 | $9.55 | $10.49 | $10.49 | 30,117,060 |
| 2024-02-08 | $8.45 | $9.12 | $8.45 | $9.12 | $9.12 | 19,994,800 |
| 2024-02-07 | $8.55 | $8.96 | $8.20 | $8.36 | $8.36 | 21,681,900 |
| 2024-02-06 | $8.06 | $8.85 | $7.57 | $8.53 | $8.53 | 21,968,310 |
| 2024-02-05 | $9.44 | $9.45 | $8.13 | $8.19 | $8.19 | 25,665,930 |
| 2024-02-02 | $10.25 | $10.53 | $9.18 | $9.59 | $9.59 | 18,685,190 |
| 2024-02-01 | $10.28 | $10.52 | $9.96 | $10.19 | $10.19 | 15,089,300 |
| 2024-01-31 | $11.08 | $11.19 | $10.29 | $10.34 | $10.34 | 17,833,400 |
| 2024-01-30 | $11.42 | $11.73 | $11.19 | $11.24 | $11.24 | 10,118,680 |
| 2024-01-29 | $12.40 | $12.44 | $11.55 | $11.56 | $11.56 | 12,610,470 |
| 2024-01-26 | $12.50 | $12.65 | $12.24 | $12.29 | $12.29 | 12,222,270 |
| 2024-01-25 | $12.04 | $12.54 | $11.80 | $12.44 | $12.44 | 16,007,600 |
| 2024-01-24 | $12.02 | $12.15 | $11.50 | $12.05 | $12.05 | 12,828,100 |
| 2024-01-23 | $11.70 | $12.09 | $11.63 | $11.99 | $11.99 | 12,868,800 |
| 2024-01-22 | $12.60 | $12.70 | $11.60 | $11.70 | $11.70 | 14,250,400 |
| 2024-01-19 | $12.91 | $13.19 | $12.58 | $12.59 | $12.59 | 11,631,800 |
| 2024-01-18 | $12.68 | $12.98 | $12.39 | $12.95 | $12.95 | 13,430,000 |
| 2024-01-17 | $12.95 | $13.08 | $12.70 | $12.70 | $12.70 | 7,115,800 |
| 2024-01-16 | $13.15 | $13.22 | $12.75 | $13.00 | $13.00 | 10,587,780 |
| 2024-01-15 | $13.25 | $13.36 | $13.07 | $13.15 | $13.15 | 6,561,300 |
| 2024-01-12 | $13.54 | $13.69 | $13.31 | $13.31 | $13.31 | 9,127,000 |
| 2024-01-11 | $13.15 | $13.68 | $13.15 | $13.61 | $13.61 | 14,215,000 |
| 2024-01-10 | $13.45 | $13.55 | $13.00 | $13.06 | $13.06 | 10,336,800 |
| 2024-01-09 | $13.70 | $13.79 | $13.32 | $13.45 | $13.45 | 11,400,600 |
| 2024-01-08 | $13.74 | $13.85 | $13.40 | $13.44 | $13.44 | 9,896,300 |
| 2024-01-05 | $14.37 | $14.37 | $13.65 | $13.75 | $13.75 | 20,040,300 |
| 2024-01-04 | $13.90 | $14.56 | $13.69 | $14.45 | $14.45 | 23,390,300 |
| 2024-01-03 | $13.87 | $13.98 | $13.62 | $13.91 | $13.91 | 10,925,200 |
| 2024-01-02 | $14.23 | $14.37 | $13.88 | $13.92 | $13.92 | 12,446,930 |
| 2024-01-01 | $14.29 | $14.29 | $14.29 | $14.29 | $14.29 | 0 |
| 2023-12-29 | $14.00 | $14.35 | $13.93 | $14.29 | $14.29 | 14,824,500 |
| 2023-12-28 | $14.00 | $14.20 | $13.75 | $14.08 | $14.08 | 18,827,200 |
| 2023-12-27 | $13.80 | $14.27 | $13.74 | $14.04 | $14.04 | 21,861,600 |
| 2023-12-26 | $13.96 | $13.98 | $13.41 | $13.49 | $13.49 | 10,817,100 |
| 2023-12-25 | $14.17 | $14.18 | $13.66 | $13.91 | $13.91 | 9,997,500 |
| 2023-12-22 | $14.71 | $14.74 | $13.90 | $13.99 | $13.99 | 22,765,900 |
| 2023-12-21 | $14.53 | $14.88 | $14.39 | $14.75 | $14.75 | 14,284,000 |
| 2023-12-20 | $15.14 | $15.26 | $14.68 | $14.68 | $14.68 | 13,231,100 |
| 2023-12-19 | $14.77 | $15.14 | $14.68 | $15.03 | $15.03 | 10,499,200 |
| 2023-12-18 | $15.13 | $15.29 | $14.74 | $14.82 | $14.82 | 14,613,730 |
| 2023-12-15 | $15.35 | $15.51 | $15.00 | $15.20 | $15.20 | 14,052,400 |
| 2023-12-14 | $15.60 | $15.88 | $15.37 | $15.39 | $15.39 | 14,958,000 |
| 2023-12-13 | $15.95 | $15.97 | $15.45 | $15.49 | $15.49 | 16,712,000 |
| 2023-12-12 | $16.00 | $16.16 | $15.90 | $15.97 | $15.97 | 18,999,300 |
| 2023-12-11 | $15.55 | $16.13 | $15.36 | $16.07 | $16.07 | 24,804,700 |
| 2023-12-08 | $15.90 | $16.01 | $15.43 | $15.65 | $15.65 | 26,875,200 |
| 2023-12-07 | $15.38 | $15.99 | $15.36 | $15.99 | $15.99 | 29,524,900 |
| 2023-12-06 | $15.50 | $15.70 | $15.28 | $15.38 | $15.38 | 20,792,000 |
| 2023-12-05 | $15.98 | $16.39 | $15.50 | $15.51 | $15.51 | 30,995,490 |
| 2023-12-04 | $16.40 | $17.18 | $16.25 | $16.29 | $16.29 | 49,306,780 |
| 2023-12-01 | $15.72 | $16.28 | $15.62 | $16.26 | $16.26 | 37,656,090 |
| 2023-11-30 | $15.62 | $15.90 | $15.13 | $15.80 | $15.80 | 31,056,300 |
| 2023-11-29 | $15.66 | $16.04 | $15.56 | $15.83 | $15.83 | 26,969,200 |
| 2023-11-28 | $15.60 | $15.88 | $15.40 | $15.74 | $15.74 | 19,596,550 |
| 2023-11-27 | $15.70 | $15.88 | $15.45 | $15.57 | $15.57 | 20,805,450 |
| 2023-11-24 | $16.55 | $16.56 | $15.59 | $15.73 | $15.73 | 33,755,200 |
| 2023-11-23 | $16.45 | $16.50 | $15.86 | $16.42 | $16.42 | 32,418,700 |
| 2023-11-22 | $16.20 | $16.95 | $16.15 | $16.33 | $16.33 | 36,146,650 |
| 2023-11-21 | $16.90 | $17.07 | $16.31 | $16.40 | $16.40 | 50,675,670 |
| 2023-11-20 | $16.88 | $17.26 | $16.71 | $17.01 | $17.01 | 41,996,510 |
| 2023-11-17 | $17.21 | $17.57 | $16.69 | $17.15 | $17.15 | 59,800,420 |
| 2023-11-16 | $17.50 | $18.96 | $17.23 | $17.68 | $17.68 | 87,023,000 |
| 2023-11-15 | $17.77 | $18.19 | $17.01 | $17.66 | $17.66 | 72,653,190 |
| 2023-11-14 | $16.68 | $17.97 | $16.45 | $17.68 | $17.68 | 80,226,970 |
| 2023-11-13 | $16.45 | $17.09 | $16.10 | $16.65 | $16.65 | 59,304,960 |
| 2023-11-10 | $16.51 | $17.30 | $16.35 | $16.45 | $16.45 | 81,607,160 |
| 2023-11-09 | $16.13 | $19.41 | $16.13 | $18.03 | $18.03 | 116,147,610 |
| 2023-11-08 | $16.50 | $17.69 | $16.01 | $16.45 | $16.45 | 100,820,050 |
| 2023-11-07 | $15.00 | $16.45 | $14.89 | $16.14 | $16.14 | 80,516,810 |
| 2023-11-06 | $14.39 | $15.14 | $14.33 | $15.00 | $15.00 | 49,768,730 |
| 2023-11-03 | $14.23 | $14.45 | $14.09 | $14.32 | $14.32 | 33,398,730 |
| 2023-11-02 | $14.55 | $14.94 | $14.21 | $14.23 | $14.23 | 48,677,810 |
| 2023-11-01 | $15.32 | $15.65 | $14.89 | $14.92 | $14.92 | 64,366,500 |
| 2023-10-31 | $15.83 | $15.86 | $14.60 | $15.02 | $15.02 | 99,328,760 |
| 2023-10-30 | $15.06 | $15.83 | $14.46 | $15.83 | $15.83 | 115,097,070 |
| 2023-10-27 | $13.33 | $13.60 | $13.15 | $13.19 | $13.19 | 17,428,760 |
| 2023-10-26 | $13.40 | $13.70 | $13.29 | $13.51 | $13.51 | 28,143,150 |
| 2023-10-25 | $12.37 | $14.44 | $12.37 | $13.43 | $13.43 | 41,221,020 |
| 2023-10-24 | $12.39 | $12.59 | $11.81 | $12.29 | $12.29 | 16,509,080 |
| 2023-10-23 | $12.50 | $12.85 | $12.26 | $12.40 | $12.40 | 12,752,630 |
| 2023-10-20 | $13.11 | $13.49 | $12.66 | $12.70 | $12.70 | 14,521,550 |
| 2023-10-19 | $13.13 | $13.90 | $13.13 | $13.26 | $13.26 | 18,430,700 |
| 2023-10-18 | $13.48 | $13.63 | $12.96 | $13.21 | $13.21 | 16,872,780 |
| 2023-10-17 | $13.65 | $13.72 | $13.39 | $13.61 | $13.61 | 14,291,000 |
| 2023-10-16 | $13.61 | $13.89 | $13.21 | $13.46 | $13.46 | 16,530,300 |
| 2023-10-13 | $13.65 | $13.79 | $13.49 | $13.55 | $13.55 | 12,814,500 |
| 2023-10-12 | $13.89 | $14.01 | $13.74 | $13.78 | $13.78 | 13,580,300 |
| 2023-10-11 | $13.89 | $14.08 | $13.58 | $13.88 | $13.88 | 19,166,700 |
| 2023-10-10 | $13.55 | $13.93 | $13.50 | $13.80 | $13.80 | 18,234,100 |
| 2023-10-09 | $13.26 | $13.59 | $13.17 | $13.55 | $13.55 | 13,700,400 |
| 2023-09-28 | $13.08 | $13.44 | $13.08 | $13.40 | $13.40 | 13,804,900 |
| 2023-09-27 | $13.00 | $13.29 | $12.90 | $13.08 | $13.08 | 13,257,500 |
| 2023-09-26 | $12.92 | $13.21 | $12.85 | $13.05 | $13.05 | 12,408,160 |
| 2023-09-25 | $12.89 | $13.04 | $12.75 | $12.92 | $12.92 | 14,247,000 |
| 2023-09-22 | $12.21 | $13.03 | $12.21 | $12.92 | $12.92 | 20,671,500 |
| 2023-09-21 | $12.28 | $12.50 | $12.10 | $12.29 | $12.29 | 8,543,100 |
| 2023-09-20 | $12.36 | $12.80 | $12.35 | $12.38 | $12.38 | 12,775,600 |
| 2023-09-19 | $12.96 | $12.99 | $12.19 | $12.30 | $12.30 | 17,136,440 |
| 2023-09-18 | $13.15 | $13.33 | $12.93 | $12.93 | $12.93 | 11,233,900 |
| 2023-09-15 | $13.46 | $13.57 | $13.31 | $13.31 | $13.31 | 7,465,000 |
| 2023-09-14 | $13.58 | $13.62 | $13.34 | $13.41 | $13.41 | 8,534,000 |
| 2023-09-13 | $13.88 | $13.88 | $13.41 | $13.56 | $13.56 | 13,041,300 |
| 2023-09-12 | $13.72 | $14.08 | $13.68 | $13.89 | $13.89 | 16,176,600 |
| 2023-09-11 | $13.50 | $14.07 | $13.34 | $13.87 | $13.87 | 21,200,300 |
| 2023-09-08 | $13.70 | $13.73 | $13.30 | $13.50 | $13.50 | 16,608,790 |
| 2023-09-07 | $13.90 | $14.23 | $13.81 | $13.87 | $13.87 | 14,512,400 |
| 2023-09-06 | $14.20 | $14.28 | $13.73 | $13.95 | $13.95 | 18,035,900 |
| 2023-09-05 | $14.52 | $14.55 | $14.15 | $14.30 | $14.30 | 17,695,650 |
| 2023-09-04 | $14.56 | $14.64 | $14.20 | $14.64 | $14.64 | 20,530,800 |
| 2023-09-01 | $14.63 | $14.86 | $14.32 | $14.39 | $14.39 | 20,995,250 |
| 2023-08-31 | $14.60 | $15.15 | $14.38 | $14.69 | $14.69 | 35,325,650 |
| 2023-08-30 | $14.21 | $14.93 | $14.06 | $14.85 | $14.85 | 38,892,550 |
| 2023-08-29 | $13.58 | $14.49 | $13.56 | $14.34 | $14.34 | 29,331,330 |
| 2023-08-28 | $15.41 | $15.42 | $13.34 | $13.89 | $13.89 | 39,029,510 |
| 2023-08-25 | $14.51 | $15.16 | $13.92 | $14.38 | $14.38 | 39,262,380 |
| 2023-08-24 | $14.83 | $15.57 | $14.72 | $15.02 | $15.02 | 57,670,300 |
| 2023-08-23 | $14.68 | $14.87 | $14.43 | $14.51 | $14.51 | 31,058,660 |
| 2023-08-22 | $14.80 | $14.96 | $14.28 | $14.91 | $14.91 | 55,317,890 |
| 2023-08-21 | $13.15 | $15.08 | $13.15 | $14.37 | $14.37 | 57,384,090 |
| 2023-08-18 | $14.05 | $14.13 | $13.21 | $13.22 | $13.22 | 21,836,000 |
| 2023-08-17 | $13.81 | $14.23 | $13.35 | $14.01 | $14.01 | 25,043,360 |
| 2023-08-16 | $14.01 | $14.15 | $13.53 | $13.75 | $13.75 | 18,183,550 |
| 2023-08-15 | $14.20 | $14.39 | $13.87 | $14.11 | $14.11 | 24,431,800 |
| 2023-08-14 | $12.92 | $14.57 | $12.88 | $14.49 | $14.49 | 33,852,160 |
| 2023-08-11 | $13.37 | $13.44 | $13.02 | $13.04 | $13.04 | 11,739,200 |
| 2023-08-10 | $13.53 | $13.64 | $13.25 | $13.37 | $13.37 | 12,646,820 |
| 2023-08-09 | $13.37 | $13.94 | $13.35 | $13.57 | $13.57 | 15,355,540 |
| 2023-08-08 | $14.22 | $14.31 | $14.06 | $14.08 | $14.08 | 10,083,600 |
| 2023-08-07 | $14.01 | $14.38 | $13.98 | $14.21 | $14.21 | 18,014,340 |
| 2023-08-04 | $13.51 | $14.04 | $13.51 | $13.97 | $13.97 | 20,146,240 |
| 2023-08-03 | $13.44 | $13.67 | $13.40 | $13.49 | $13.49 | 9,527,840 |
| 2023-08-02 | $13.40 | $13.65 | $13.33 | $13.60 | $13.60 | 10,716,800 |
| 2023-08-01 | $13.65 | $13.69 | $13.30 | $13.54 | $13.54 | 13,298,550 |
| 2023-07-31 | $13.36 | $13.68 | $13.24 | $13.53 | $13.53 | 14,402,510 |
| 2023-07-28 | $13.32 | $13.60 | $13.13 | $13.36 | $13.36 | 15,386,790 |
| 2023-07-27 | $13.68 | $13.72 | $13.27 | $13.31 | $13.31 | 22,786,300 |
| 2023-07-26 | $14.23 | $14.28 | $13.73 | $13.86 | $13.86 | 25,794,730 |
| 2023-07-25 | $14.60 | $14.94 | $14.45 | $14.84 | $14.84 | 15,962,310 |
| 2023-07-24 | $14.03 | $14.50 | $14.01 | $14.39 | $14.39 | 11,416,000 |
| 2023-07-21 | $14.17 | $14.44 | $14.00 | $14.11 | $14.11 | 12,207,730 |
| 2023-07-20 | $14.78 | $14.85 | $14.27 | $14.35 | $14.35 | 15,315,430 |
| 2023-07-19 | $14.71 | $15.03 | $14.70 | $14.78 | $14.78 | 11,390,050 |
| 2023-07-18 | $15.08 | $15.17 | $14.72 | $14.76 | $14.76 | 13,851,190 |
| 2023-07-17 | $15.07 | $15.38 | $14.85 | $15.13 | $15.13 | 18,959,290 |
| 2023-07-14 | $15.11 | $15.50 | $14.93 | $15.27 | $15.27 | 28,851,590 |
| 2023-07-13 | $14.44 | $14.82 | $14.42 | $14.78 | $14.78 | 19,052,030 |
| 2023-07-12 | $15.04 | $15.04 | $14.36 | $14.39 | $14.39 | 23,917,990 |
| 2023-07-11 | $14.90 | $15.25 | $14.70 | $15.08 | $15.08 | 16,863,930 |
| 2023-07-10 | $15.00 | $15.12 | $14.72 | $14.81 | $14.81 | 14,933,390 |
| 2023-07-07 | $15.57 | $15.62 | $14.72 | $14.98 | $14.98 | 25,490,870 |
| 2023-07-06 | $15.80 | $16.35 | $15.64 | $15.71 | $15.71 | 25,132,170 |
| 2023-07-05 | $16.22 | $16.66 | $15.91 | $15.92 | $15.92 | 30,562,010 |
| 2023-07-04 | $15.38 | $16.27 | $15.32 | $16.18 | $16.18 | 33,064,580 |
| 2023-07-03 | $15.67 | $15.74 | $14.87 | $15.66 | $15.66 | 28,978,260 |
| 2023-06-30 | $15.21 | $15.60 | $15.06 | $15.35 | $15.35 | 22,701,340 |
| 2023-06-29 | $15.59 | $15.75 | $15.25 | $15.35 | $15.35 | 25,114,000 |
| 2023-06-28 | $16.20 | $16.20 | $14.88 | $15.68 | $15.68 | 31,683,060 |
| 2023-06-27 | $15.90 | $16.26 | $15.85 | $16.11 | $16.11 | 23,340,430 |
| 2023-06-26 | $16.71 | $17.18 | $15.81 | $15.81 | $15.81 | 35,205,480 |
| 2023-06-21 | $18.60 | $18.68 | $17.22 | $17.24 | $17.24 | 49,892,170 |
| 2023-06-20 | $19.58 | $19.67 | $18.52 | $19.00 | $19.00 | 68,622,020 |
| 2023-06-19 | $18.96 | $20.13 | $18.75 | $20.05 | $20.05 | 78,485,870 |
| 2023-06-16 | $18.95 | $19.27 | $18.21 | $18.95 | $18.95 | 60,695,740 |
| 2023-06-15 | $18.91 | $20.28 | $18.40 | $19.37 | $19.37 | 82,901,700 |
| 2023-06-14 | $19.08 | $19.58 | $18.46 | $18.91 | $18.91 | 61,927,100 |
| 2023-06-13 | $18.62 | $19.49 | $18.29 | $19.23 | $19.23 | 67,588,450 |
| 2023-06-12 | $19.24 | $19.75 | $18.50 | $18.80 | $18.80 | 82,665,160 |
| 2023-06-09 | $17.97 | $19.89 | $17.50 | $18.87 | $18.87 | 98,198,930 |
| 2023-06-08 | $17.60 | $19.05 | $17.36 | $18.18 | $18.18 | 85,514,900 |
| 2023-06-07 | $16.56 | $17.36 | $16.24 | $17.14 | $17.14 | 41,573,370 |
| 2023-06-06 | $18.01 | $18.15 | $16.63 | $16.78 | $16.78 | 57,193,370 |
| 2023-06-05 | $17.77 | $18.17 | $17.60 | $17.90 | $17.90 | 43,493,410 |
| 2023-06-02 | $18.01 | $18.52 | $17.75 | $17.77 | $17.77 | 59,827,110 |
| 2023-06-01 | $17.56 | $18.56 | $17.30 | $17.77 | $17.77 | 82,557,720 |
| 2023-05-31 | $17.80 | $19.00 | $17.41 | $17.88 | $17.88 | 94,524,980 |
| 2023-05-30 | $15.43 | $16.68 | $15.41 | $16.47 | $16.47 | 62,100,860 |
| 2023-05-29 | $15.68 | $16.30 | $15.50 | $15.68 | $15.68 | 59,534,330 |
| 2023-05-26 | $14.55 | $15.90 | $14.46 | $15.42 | $15.42 | 60,060,370 |
| 2023-05-25 | $15.01 | $15.12 | $13.84 | $14.25 | $14.25 | 34,946,410 |
| 2023-05-24 | $13.74 | $15.10 | $13.74 | $14.54 | $14.54 | 38,652,130 |
| 2023-05-23 | $14.24 | $14.37 | $13.70 | $13.70 | $13.70 | 21,703,000 |
| 2023-05-22 | $14.53 | $14.77 | $14.15 | $14.33 | $14.33 | 18,383,300 |
| 2023-05-19 | $14.73 | $14.87 | $14.33 | $14.47 | $14.47 | 25,743,450 |
| 2023-05-18 | $13.86 | $14.82 | $13.79 | $14.73 | $14.73 | 40,584,710 |
| 2023-05-17 | $13.60 | $14.18 | $13.51 | $14.06 | $14.06 | 28,901,000 |
| 2023-05-16 | $14.29 | $14.32 | $13.60 | $13.71 | $13.71 | 31,964,100 |
| 2023-05-15 | $15.03 | $15.14 | $13.70 | $14.29 | $14.29 | 47,305,330 |
| 2023-05-12 | $16.31 | $16.41 | $14.99 | $15.00 | $15.00 | 52,743,510 |
| 2023-05-11 | $17.35 | $17.55 | $16.48 | $16.65 | $16.65 | 52,787,500 |
| 2023-05-10 | $16.12 | $17.56 | $15.91 | $17.27 | $17.27 | 77,196,370 |
| 2023-05-09 | $15.50 | $16.92 | $15.20 | $16.43 | $16.43 | 65,744,030 |
| 2023-05-08 | $15.63 | $15.90 | $15.21 | $15.67 | $15.67 | 44,184,080 |
| 2023-05-05 | $15.30 | $15.83 | $14.99 | $15.35 | $15.35 | 46,325,350 |
| 2023-05-04 | $16.00 | $16.56 | $14.90 | $15.26 | $15.26 | 48,169,960 |
| 2023-05-03 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 0 |
| 2023-05-02 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 0 |
| 2023-04-28 | $15.51 | $16.51 | $15.51 | $16.30 | $16.30 | 35,895,100 |
| 2023-04-27 | $16.14 | $16.48 | $15.20 | $15.59 | $15.59 | 46,203,970 |
| 2023-04-26 | $18.06 | $18.34 | $15.86 | $16.35 | $16.35 | 68,811,070 |
| 2023-04-25 | $19.23 | $19.33 | $17.73 | $18.05 | $18.05 | 64,229,720 |
| 2023-04-24 | $19.56 | $20.64 | $19.23 | $19.66 | $19.66 | 67,367,080 |
| 2023-04-21 | $21.02 | $21.21 | $18.90 | $19.40 | $19.40 | 75,650,160 |
| 2023-04-20 | $18.39 | $21.86 | $18.20 | $21.61 | $21.61 | 99,431,040 |
| 2023-04-19 | $18.61 | $19.80 | $18.30 | $18.34 | $18.34 | 61,978,960 |
| 2023-04-18 | $18.20 | $19.40 | $17.91 | $18.95 | $18.95 | 61,011,110 |
| 2023-04-17 | $18.05 | $18.30 | $17.40 | $18.05 | $18.05 | 44,607,020 |
| 2023-04-14 | $18.92 | $19.45 | $17.67 | $18.25 | $18.25 | 62,196,050 |
| 2023-04-13 | $20.36 | $20.55 | $18.93 | $19.38 | $19.38 | 75,390,530 |
| 2023-04-12 | $20.91 | $21.25 | $20.13 | $21.15 | $21.15 | 81,514,960 |
| 2023-04-11 | $18.95 | $22.18 | $18.95 | $21.05 | $21.05 | 100,504,060 |
| 2023-04-10 | $19.16 | $20.12 | $18.27 | $18.73 | $18.73 | 77,986,270 |
| 2023-04-07 | $19.73 | $19.78 | $18.31 | $19.17 | $19.17 | 59,442,820 |
| 2023-04-06 | $18.28 | $20.45 | $18.28 | $19.63 | $19.63 | 93,160,090 |
| 2023-04-05 | $18.76 | $18.76 | $18.76 | $18.76 | $18.76 | 0 |
| 2023-04-04 | $18.40 | $20.07 | $18.35 | $18.76 | $18.76 | 118,200,210 |
| 2023-04-03 | $15.50 | $18.37 | $15.49 | $18.37 | $18.37 | 119,901,110 |
| 2023-03-31 | $15.30 | $15.46 | $14.41 | $15.31 | $15.31 | 57,667,530 |
| 2023-03-30 | $15.36 | $15.62 | $14.93 | $15.06 | $15.06 | 58,868,310 |
| 2023-03-29 | $16.01 | $16.62 | $15.53 | $15.84 | $15.84 | 81,087,560 |
| 2023-03-28 | $15.45 | $17.66 | $15.42 | $16.23 | $16.23 | 110,549,600 |
| 2023-03-27 | $15.01 | $16.88 | $14.90 | $16.13 | $16.13 | 97,594,720 |
| 2023-03-24 | $14.27 | $15.99 | $14.11 | $15.51 | $15.51 | 95,564,140 |
| 2023-03-23 | $14.80 | $15.07 | $14.10 | $14.29 | $14.29 | 86,931,680 |
| 2023-03-22 | $13.70 | $14.35 | $13.30 | $14.10 | $14.10 | 67,595,190 |
| 2023-03-21 | $13.10 | $13.44 | $12.84 | $13.35 | $13.35 | 33,858,120 |
| 2023-03-20 | $13.11 | $13.36 | $12.92 | $13.04 | $13.04 | 39,385,180 |
| 2023-03-17 | $12.25 | $13.05 | $12.25 | $12.92 | $12.92 | 33,006,540 |
| 2023-03-16 | $12.15 | $12.40 | $12.01 | $12.15 | $12.15 | 16,165,500 |
| 2023-03-15 | $12.59 | $12.78 | $12.20 | $12.25 | $12.25 | 21,409,630 |
| 2023-03-14 | $13.17 | $13.17 | $12.42 | $12.45 | $12.45 | 28,419,540 |
| 2023-03-13 | $12.57 | $13.04 | $12.39 | $13.00 | $13.00 | 27,424,230 |
| 2023-03-10 | $12.54 | $12.93 | $12.54 | $12.70 | $12.70 | 22,206,800 |
| 2023-03-09 | $12.82 | $12.87 | $12.40 | $12.72 | $12.72 | 22,498,250 |
| 2023-03-08 | $12.75 | $12.96 | $12.64 | $12.89 | $12.89 | 23,122,790 |
| 2023-03-07 | $12.84 | $12.98 | $12.48 | $12.60 | $12.60 | 23,830,900 |
| 2023-03-06 | $13.10 | $13.11 | $12.68 | $12.71 | $12.71 | 22,054,900 |
| 2023-03-03 | $13.00 | $13.36 | $12.91 | $13.16 | $13.16 | 27,564,750 |
| 2023-03-02 | $13.30 | $13.54 | $13.21 | $13.35 | $13.35 | 43,195,790 |
| 2023-03-01 | $12.58 | $13.30 | $12.42 | $13.28 | $13.28 | 48,512,620 |
| 2023-02-28 | $12.75 | $12.84 | $12.36 | $12.70 | $12.70 | 27,691,200 |
| 2023-02-27 | $12.77 | $12.90 | $12.26 | $12.31 | $12.31 | 25,912,200 |
| 2023-02-24 | $12.27 | $12.91 | $12.25 | $12.64 | $12.64 | 40,798,540 |
| 2023-02-23 | $12.80 | $12.80 | $12.13 | $12.22 | $12.22 | 39,734,890 |
| 2023-02-22 | $13.10 | $13.33 | $12.51 | $12.81 | $12.81 | 48,552,460 |
| 2023-02-21 | $13.55 | $14.15 | $13.20 | $13.47 | $13.47 | 55,737,160 |
| 2023-02-20 | $13.61 | $13.98 | $13.06 | $13.80 | $13.80 | 63,165,990 |
| 2023-02-17 | $13.55 | $14.62 | $13.23 | $13.30 | $13.30 | 89,398,400 |
| 2023-02-16 | $12.71 | $14.24 | $12.62 | $13.68 | $13.68 | 88,601,080 |
| 2023-02-15 | $12.41 | $13.10 | $12.41 | $13.00 | $13.00 | 52,133,580 |
| 2023-02-14 | $13.60 | $13.89 | $12.52 | $12.58 | $12.58 | 53,313,640 |
| 2023-02-13 | $12.63 | $13.18 | $12.44 | $12.97 | $12.97 | 51,190,570 |
| 2023-02-10 | $13.21 | $13.51 | $12.73 | $12.74 | $12.74 | 69,104,090 |
| 2023-02-09 | $12.05 | $12.95 | $11.92 | $12.78 | $12.78 | 57,115,410 |
| 2023-02-08 | $12.61 | $13.20 | $12.21 | $12.38 | $12.38 | 65,249,410 |
| 2023-02-07 | $12.19 | $12.60 | $11.90 | $12.33 | $12.33 | 62,320,780 |
| 2023-02-06 | $12.19 | $13.25 | $11.70 | $12.65 | $12.65 | 75,690,130 |
| 2023-02-03 | $11.12 | $11.86 | $11.12 | $11.75 | $11.75 | 43,026,880 |
| 2023-02-02 | $10.99 | $11.58 | $10.87 | $11.23 | $11.23 | 31,332,550 |
| 2023-02-01 | $10.41 | $10.96 | $10.36 | $10.94 | $10.94 | 21,810,440 |
| 2023-01-31 | $10.40 | $10.48 | $10.28 | $10.34 | $10.34 | 9,810,000 |
| 2023-01-30 | $10.35 | $10.50 | $10.26 | $10.48 | $10.48 | 16,732,720 |
| 2023-01-20 | $10.05 | $10.30 | $10.03 | $10.16 | $10.16 | 9,289,770 |
| 2023-01-19 | $9.90 | $10.08 | $9.86 | $10.03 | $10.03 | 8,330,750 |
| 2023-01-18 | $9.80 | $10.05 | $9.73 | $9.94 | $9.94 | 8,624,500 |
| 2023-01-17 | $9.86 | $9.95 | $9.70 | $9.80 | $9.80 | 6,706,400 |
| 2023-01-16 | $9.78 | $9.99 | $9.75 | $9.85 | $9.85 | 6,954,500 |
| 2023-01-13 | $9.89 | $9.90 | $9.70 | $9.75 | $9.75 | 5,449,370 |
| 2023-01-12 | $9.86 | $9.94 | $9.75 | $9.88 | $9.88 | 6,275,800 |
| 2023-01-11 | $10.10 | $10.13 | $9.85 | $9.87 | $9.87 | 6,034,800 |
| 2023-01-10 | $10.30 | $10.31 | $10.04 | $10.08 | $10.08 | 6,174,900 |
| 2023-01-09 | $10.27 | $10.34 | $10.07 | $10.18 | $10.18 | 6,155,200 |
| 2023-01-06 | $10.41 | $10.49 | $10.12 | $10.16 | $10.16 | 6,590,700 |
| 2023-01-05 | $10.52 | $10.59 | $10.38 | $10.44 | $10.44 | 7,819,300 |
| 2023-01-04 | $10.34 | $10.57 | $10.34 | $10.51 | $10.51 | 11,346,950 |
| 2023-01-03 | $9.80 | $10.39 | $9.73 | $10.34 | $10.34 | 13,539,440 |
| 2023-01-02 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 0 |
| 2022-12-30 | $9.57 | $9.83 | $9.57 | $9.73 | $9.73 | 5,327,950 |
| 2022-12-29 | $9.71 | $9.80 | $9.56 | $9.56 | $9.56 | 4,751,600 |
| 2022-12-28 | $9.89 | $9.98 | $9.61 | $9.71 | $9.71 | 6,552,300 |
| 2022-12-27 | $10.02 | $10.12 | $9.87 | $9.94 | $9.94 | 5,358,400 |
| 2022-12-26 | $9.99 | $10.13 | $9.95 | $10.07 | $10.07 | 5,300,740 |
| 2022-12-23 | $9.77 | $10.13 | $9.69 | $10.05 | $10.05 | 8,524,230 |
| 2022-12-22 | $9.90 | $10.06 | $9.65 | $9.75 | $9.75 | 7,650,820 |
| 2022-12-21 | $9.85 | $10.06 | $9.74 | $9.85 | $9.85 | 7,779,110 |
| 2022-12-20 | $10.75 | $10.90 | $9.96 | $9.96 | $9.96 | 16,828,800 |
| 2022-12-19 | $10.15 | $10.72 | $10.10 | $10.43 | $10.43 | 16,439,180 |
| 2022-12-16 | $10.25 | $10.62 | $10.06 | $10.17 | $10.17 | 12,441,920 |
| 2022-12-15 | $10.24 | $10.48 | $10.11 | $10.35 | $10.35 | 6,071,300 |
| 2022-12-14 | $10.25 | $10.35 | $10.14 | $10.23 | $10.23 | 4,928,500 |
| 2022-12-13 | $10.41 | $10.55 | $10.21 | $10.23 | $10.23 | 6,159,500 |
| 2022-12-12 | $10.31 | $10.72 | $10.09 | $10.54 | $10.54 | 10,136,310 |
| 2022-12-09 | $10.54 | $10.65 | $10.35 | $10.43 | $10.43 | 5,107,600 |
| 2022-12-08 | $10.73 | $10.73 | $10.46 | $10.54 | $10.54 | 5,903,600 |
| 2022-12-07 | $10.77 | $10.87 | $10.70 | $10.77 | $10.77 | 5,380,490 |
| 2022-12-06 | $11.08 | $11.10 | $10.73 | $10.77 | $10.77 | 7,605,440 |
| 2022-12-05 | $10.90 | $11.24 | $10.88 | $11.09 | $11.09 | 8,787,140 |
| 2022-12-01 | $10.58 | $10.76 | $10.58 | $10.70 | $10.70 | 6,835,100 |
| 2022-11-30 | $10.80 | $10.80 | $10.48 | $10.56 | $10.56 | 7,017,990 |
| 2022-11-29 | $10.22 | $10.75 | $10.17 | $10.69 | $10.69 | 11,675,660 |
| 2022-11-28 | $10.20 | $10.32 | $10.07 | $10.16 | $10.16 | 6,686,510 |
| 2022-11-25 | $10.52 | $10.67 | $10.31 | $10.31 | $10.31 | 6,508,700 |
| 2022-11-24 | $10.62 | $10.83 | $10.51 | $10.58 | $10.58 | 7,834,800 |
| 2022-11-23 | $11.00 | $11.00 | $10.37 | $10.53 | $10.53 | 13,123,370 |
| 2022-11-22 | $11.19 | $11.60 | $10.91 | $11.00 | $11.00 | 13,044,300 |
| 2022-11-21 | $11.06 | $11.37 | $10.90 | $11.15 | $11.15 | 12,046,020 |
| 2022-11-18 | $11.54 | $11.78 | $11.22 | $11.25 | $11.25 | 16,790,270 |
| 2022-11-17 | $11.91 | $12.10 | $11.33 | $11.52 | $11.52 | 18,720,830 |
| 2022-11-16 | $11.26 | $11.66 | $11.19 | $11.53 | $11.53 | 17,654,110 |
| 2022-11-15 | $11.15 | $11.46 | $11.10 | $11.26 | $11.26 | 12,724,270 |
| 2022-11-14 | $11.22 | $11.33 | $11.06 | $11.11 | $11.11 | 16,338,400 |
| 2022-11-11 | $11.88 | $12.33 | $11.23 | $11.27 | $11.27 | 31,420,190 |
| 2022-11-10 | $11.13 | $11.93 | $11.09 | $11.65 | $11.65 | 30,535,860 |
| 2022-11-09 | $11.15 | $11.40 | $10.98 | $11.30 | $11.30 | 14,825,760 |
| 2022-11-08 | $11.25 | $11.28 | $10.93 | $11.23 | $11.23 | 15,677,140 |
| 2022-11-07 | $10.89 | $11.51 | $10.85 | $11.34 | $11.34 | 19,641,510 |
| 2022-11-04 | $10.73 | $11.07 | $10.63 | $10.94 | $10.94 | 12,341,670 |
| 2022-11-03 | $10.80 | $11.07 | $10.58 | $10.70 | $10.70 | 15,849,380 |
| 2022-11-02 | $11.00 | $11.39 | $10.92 | $10.92 | $10.92 | 22,697,820 |
| 2022-11-01 | $10.98 | $11.07 | $10.58 | $10.86 | $10.86 | 17,180,840 |
| 2022-10-31 | $10.43 | $10.84 | $10.40 | $10.77 | $10.77 | 19,265,510 |
| 2022-10-28 | $10.53 | $10.81 | $10.25 | $10.35 | $10.35 | 16,766,380 |
| 2022-10-27 | $10.43 | $10.68 | $10.36 | $10.49 | $10.49 | 8,333,840 |
| 2022-10-26 | $9.84 | $10.52 | $9.84 | $10.38 | $10.38 | 10,540,000 |
| 2022-10-25 | $10.13 | $10.27 | $9.82 | $9.90 | $9.90 | 7,370,600 |
| 2022-10-24 | $10.43 | $10.66 | $10.11 | $10.17 | $10.17 | 6,947,310 |
| 2022-10-21 | $10.47 | $10.60 | $10.23 | $10.35 | $10.35 | 5,710,900 |
| 2022-10-20 | $10.42 | $10.72 | $10.37 | $10.48 | $10.48 | 8,115,590 |
| 2022-10-19 | $10.50 | $10.66 | $10.35 | $10.50 | $10.50 | 10,085,650 |
| 2022-10-18 | $10.56 | $10.75 | $10.32 | $10.57 | $10.57 | 8,926,270 |
| 2022-10-17 | $10.30 | $10.65 | $10.25 | $10.49 | $10.49 | 9,236,940 |
| 2022-10-14 | $10.10 | $10.35 | $10.02 | $10.25 | $10.25 | 10,849,440 |
| 2022-10-13 | $9.81 | $10.23 | $9.71 | $10.11 | $10.11 | 14,184,770 |
| 2022-10-12 | $9.19 | $9.80 | $9.18 | $9.80 | $9.80 | 12,247,460 |
| 2022-10-11 | $9.08 | $9.24 | $8.95 | $9.24 | $9.24 | 6,034,120 |
| 2022-10-10 | $9.32 | $9.38 | $9.04 | $9.07 | $9.07 | 4,463,260 |
| 2022-09-30 | $9.33 | $9.50 | $9.30 | $9.30 | $9.30 | 5,340,800 |
| 2022-09-29 | $9.69 | $9.73 | $9.29 | $9.33 | $9.33 | 7,660,340 |
| 2022-09-28 | $10.00 | $10.03 | $9.58 | $9.59 | $9.59 | 7,328,500 |
| 2022-09-27 | $9.57 | $10.15 | $9.56 | $9.99 | $9.99 | 10,738,660 |
| 2022-09-26 | $9.84 | $9.90 | $9.52 | $9.53 | $9.53 | 7,211,330 |
| 2022-09-23 | $10.38 | $10.42 | $9.85 | $9.85 | $9.85 | 8,100,410 |
| 2022-09-22 | $10.22 | $10.51 | $10.19 | $10.33 | $10.33 | 5,977,570 |
| 2022-09-21 | $10.12 | $10.34 | $9.85 | $10.28 | $10.28 | 6,966,510 |
| 2022-09-20 | $10.06 | $10.27 | $10.00 | $10.14 | $10.14 | 4,851,700 |
| 2022-09-19 | $10.26 | $10.31 | $9.94 | $9.99 | $9.99 | 8,591,190 |
| 2022-09-16 | $10.51 | $10.80 | $10.32 | $10.33 | $10.33 | 8,724,500 |
| 2022-09-15 | $10.72 | $10.88 | $10.36 | $10.51 | $10.51 | 6,264,910 |
| 2022-09-14 | $10.53 | $10.73 | $10.46 | $10.72 | $10.72 | 5,136,750 |
| 2022-09-13 | $10.74 | $11.02 | $10.74 | $10.79 | $10.79 | 6,072,400 |
| 2022-09-12 | $10.72 | $10.72 | $10.72 | $10.72 | $10.72 | 0 |
| 2022-09-09 | $10.60 | $10.75 | $10.55 | $10.72 | $10.72 | 4,576,980 |
| 2022-09-08 | $10.92 | $10.96 | $10.60 | $10.60 | $10.60 | 7,321,380 |
| 2022-09-07 | $11.00 | $11.01 | $10.85 | $10.91 | $10.91 | 5,257,690 |
| 2022-09-06 | $10.98 | $11.05 | $10.85 | $10.99 | $10.99 | 4,630,820 |
| 2022-09-05 | $11.23 | $11.25 | $10.81 | $10.97 | $10.97 | 8,665,640 |
| 2022-09-02 | $10.84 | $11.24 | $10.84 | $11.19 | $11.19 | 9,778,820 |
| 2022-09-01 | $10.90 | $11.17 | $10.80 | $10.81 | $10.81 | 9,087,350 |
| 2022-08-31 | $11.08 | $11.25 | $10.90 | $10.90 | $10.90 | 9,156,900 |
| 2022-08-30 | $11.06 | $11.33 | $11.04 | $11.17 | $11.17 | 8,891,410 |
| 2022-08-29 | $10.99 | $11.27 | $10.89 | $11.08 | $11.08 | 9,154,800 |
| 2022-08-26 | $11.51 | $11.64 | $11.14 | $11.21 | $11.21 | 9,929,000 |
| 2022-08-25 | $11.74 | $11.81 | $11.31 | $11.50 | $11.50 | 12,877,970 |
| 2022-08-24 | $11.95 | $12.27 | $11.59 | $11.81 | $11.81 | 18,848,560 |
| 2022-08-23 | $12.02 | $12.14 | $11.82 | $11.89 | $11.89 | 9,751,950 |
| 2022-08-22 | $12.14 | $12.35 | $11.82 | $12.10 | $12.10 | 7,830,840 |
| 2022-08-19 | $12.35 | $12.72 | $12.15 | $12.18 | $12.18 | 15,133,960 |
| 2022-08-18 | $12.29 | $12.60 | $11.95 | $12.39 | $12.39 | 14,567,400 |
| 2022-08-17 | $12.27 | $12.40 | $12.14 | $12.30 | $12.30 | 9,538,870 |
| 2022-08-16 | $12.45 | $12.52 | $12.18 | $12.28 | $12.28 | 7,565,830 |
| 2022-08-15 | $12.58 | $12.64 | $12.34 | $12.37 | $12.37 | 7,073,400 |
| 2022-08-12 | $12.82 | $12.90 | $12.63 | $12.64 | $12.64 | 7,233,470 |
| 2022-08-11 | $12.77 | $12.90 | $12.71 | $12.85 | $12.85 | 6,327,910 |
| 2022-08-10 | $12.86 | $12.94 | $12.64 | $12.71 | $12.71 | 5,873,630 |
| 2022-08-09 | $12.94 | $13.12 | $12.77 | $12.86 | $12.86 | 6,875,880 |
| 2022-08-08 | $12.74 | $13.02 | $12.71 | $13.00 | $13.00 | 8,779,700 |
| 2022-08-05 | $12.47 | $12.86 | $12.43 | $12.82 | $12.82 | 11,161,460 |
| 2022-08-04 | $12.35 | $12.47 | $12.12 | $12.39 | $12.39 | 7,680,800 |
| 2022-08-03 | $12.00 | $12.59 | $11.97 | $12.15 | $12.15 | 14,196,810 |
| 2022-08-02 | $12.82 | $12.82 | $11.88 | $12.03 | $12.03 | 15,261,100 |
| 2022-08-01 | $13.00 | $13.16 | $12.86 | $12.96 | $12.96 | 8,254,800 |
| 2022-07-29 | $13.34 | $13.38 | $13.02 | $13.06 | $13.06 | 10,925,050 |
| 2022-07-28 | $13.28 | $13.42 | $13.13 | $13.26 | $13.26 | 13,589,480 |
| 2022-07-27 | $13.26 | $13.50 | $13.15 | $13.36 | $13.36 | 18,528,120 |
| 2022-07-26 | $12.88 | $13.26 | $12.74 | $13.23 | $13.23 | 16,878,000 |
| 2022-07-25 | $12.64 | $13.14 | $12.60 | $12.87 | $12.87 | 13,785,050 |
| 2022-07-22 | $12.99 | $13.20 | $12.50 | $12.60 | $12.60 | 10,705,980 |
| 2022-07-21 | $12.83 | $13.35 | $12.77 | $13.00 | $13.00 | 14,683,370 |
| 2022-07-20 | $12.84 | $12.95 | $12.65 | $12.84 | $12.84 | 8,854,280 |
| 2022-07-19 | $12.37 | $12.78 | $12.31 | $12.76 | $12.76 | 10,403,600 |
| 2022-07-18 | $12.10 | $12.38 | $12.09 | $12.37 | $12.37 | 6,560,590 |
| 2022-07-15 | $12.19 | $12.59 | $11.76 | $12.10 | $12.10 | 12,382,300 |
| 2022-07-14 | $12.60 | $12.60 | $12.35 | $12.44 | $12.44 | 6,480,300 |
| 2022-07-13 | $12.33 | $12.59 | $12.25 | $12.55 | $12.55 | 8,809,620 |
| 2022-07-12 | $12.70 | $12.70 | $12.24 | $12.26 | $12.26 | 9,500,250 |
| 2022-07-11 | $13.15 | $13.19 | $12.55 | $12.73 | $12.73 | 11,237,200 |
| 2022-07-08 | $13.03 | $13.43 | $12.90 | $13.11 | $13.11 | 11,871,030 |
| 2022-07-07 | $12.97 | $13.27 | $12.96 | $13.02 | $13.02 | 8,423,520 |
| 2022-07-06 | $13.48 | $13.48 | $12.86 | $13.05 | $13.05 | 13,133,470 |
| 2022-07-05 | $13.35 | $13.71 | $13.12 | $13.50 | $13.50 | 20,315,360 |
| 2022-07-04 | $13.04 | $13.29 | $12.92 | $13.18 | $13.18 | 10,820,240 |
| 2022-07-01 | $13.52 | $13.60 | $13.02 | $13.07 | $13.07 | 15,105,410 |
| 2022-06-30 | $13.52 | $13.75 | $13.35 | $13.52 | $13.52 | 16,042,660 |
| 2022-06-29 | $14.00 | $14.22 | $13.48 | $13.51 | $13.51 | 20,206,790 |
| 2022-06-28 | $14.30 | $14.38 | $13.83 | $14.09 | $14.09 | 24,022,920 |
| 2022-06-27 | $14.31 | $14.91 | $14.12 | $14.55 | $14.55 | 21,481,850 |
| 2022-06-24 | $14.45 | $14.84 | $14.19 | $14.25 | $14.25 | 20,690,820 |
| 2022-06-23 | $14.70 | $14.96 | $14.34 | $14.47 | $14.47 | 18,660,250 |
| 2022-06-22 | $14.71 | $14.75 | $14.18 | $14.28 | $14.28 | 26,354,170 |
| 2022-06-21 | $14.90 | $15.32 | $14.42 | $15.04 | $15.04 | 36,634,200 |
| 2022-06-20 | $13.86 | $15.57 | $13.86 | $14.77 | $14.77 | 38,281,950 |
| 2022-06-17 | $13.60 | $13.84 | $13.36 | $13.65 | $13.65 | 23,939,420 |
| 2022-06-16 | $13.30 | $14.10 | $13.22 | $13.79 | $13.79 | 35,312,850 |
| 2022-06-15 | $13.40 | $13.58 | $13.08 | $13.28 | $13.28 | 26,065,020 |
| 2022-06-14 | $13.10 | $13.49 | $12.98 | $13.40 | $13.40 | 30,521,100 |
| 2022-06-13 | $12.81 | $13.03 | $12.73 | $12.99 | $12.99 | 16,270,300 |
| 2022-06-10 | $12.46 | $13.21 | $12.45 | $12.86 | $12.86 | 22,019,620 |
| 2022-06-09 | $13.17 | $13.20 | $12.59 | $12.61 | $12.61 | 28,576,170 |
| 2022-06-08 | $13.09 | $13.86 | $12.74 | $13.39 | $13.39 | 50,217,580 |
| 2022-06-07 | $12.99 | $13.11 | $12.52 | $12.94 | $12.94 | 18,636,460 |
| 2022-06-06 | $12.53 | $13.15 | $12.48 | $12.99 | $12.99 | 23,635,930 |
| 2022-06-02 | $12.28 | $12.49 | $11.96 | $12.47 | $12.47 | 14,151,230 |
| 2022-06-01 | $12.14 | $12.43 | $12.05 | $12.30 | $12.30 | 14,952,100 |
| 2022-05-31 | $12.03 | $12.17 | $11.62 | $12.15 | $12.15 | 13,273,350 |
| 2022-05-30 | $12.10 | $12.31 | $11.95 | $12.02 | $12.02 | 14,169,670 |
| 2022-05-27 | $12.05 | $12.60 | $11.97 | $12.20 | $12.20 | 20,580,000 |
| 2022-05-26 | $11.96 | $12.03 | $11.50 | $11.97 | $11.97 | 14,026,400 |
| 2022-05-25 | $11.52 | $12.06 | $11.52 | $11.95 | $11.95 | 18,175,330 |
| 2022-05-24 | $12.79 | $12.82 | $11.40 | $11.48 | $11.48 | 26,655,010 |
| 2022-05-23 | $12.45 | $12.88 | $12.43 | $12.84 | $12.84 | 20,600,070 |
| 2022-05-20 | $12.61 | $12.72 | $12.22 | $12.41 | $12.41 | 16,137,320 |
| 2022-05-19 | $12.12 | $12.52 | $12.12 | $12.51 | $12.51 | 17,238,820 |
| 2022-05-18 | $12.76 | $13.07 | $12.38 | $12.56 | $12.56 | 30,576,800 |
| 2022-05-17 | $12.54 | $12.65 | $12.10 | $12.44 | $12.44 | 12,785,600 |
| 2022-05-16 | $12.60 | $12.79 | $12.30 | $12.46 | $12.46 | 13,473,140 |
| 2022-05-13 | $12.70 | $12.74 | $12.24 | $12.50 | $12.50 | 14,747,200 |
| 2022-05-12 | $12.44 | $13.08 | $12.36 | $12.61 | $12.61 | 19,953,400 |
| 2022-05-11 | $12.63 | $13.13 | $12.50 | $12.51 | $12.51 | 24,968,700 |
| 2022-05-10 | $12.28 | $12.73 | $12.20 | $12.68 | $12.68 | 17,634,580 |
| 2022-05-09 | $12.20 | $12.85 | $12.00 | $12.45 | $12.45 | 22,564,480 |
| 2022-05-06 | $11.50 | $12.97 | $11.32 | $12.24 | $12.24 | 34,657,080 |
| 2022-05-05 | $12.13 | $12.40 | $11.83 | $12.21 | $12.21 | 15,771,820 |
| 2022-05-04 | $12.12 | $12.12 | $12.12 | $12.12 | $12.12 | 0 |
| 2022-05-03 | $12.12 | $12.12 | $12.12 | $12.12 | $12.12 | 0 |
| 2022-04-29 | $11.70 | $12.25 | $11.56 | $12.12 | $12.12 | 18,530,100 |
| 2022-04-28 | $11.72 | $11.92 | $11.25 | $11.49 | $11.49 | 16,222,330 |
| 2022-04-27 | $11.31 | $11.90 | $11.11 | $11.89 | $11.89 | 20,490,920 |
| 2022-04-26 | $12.00 | $12.24 | $11.40 | $11.47 | $11.47 | 20,525,090 |
| 2022-04-25 | $13.22 | $13.22 | $11.99 | $12.00 | $12.00 | 21,378,120 |
| 2022-04-22 | $13.90 | $14.11 | $13.20 | $13.22 | $13.22 | 19,614,970 |
| 2022-04-21 | $14.42 | $14.94 | $13.82 | $13.93 | $13.93 | 25,550,600 |
| 2022-04-20 | $16.11 | $16.25 | $14.72 | $14.75 | $14.75 | 29,375,600 |
| 2022-04-19 | $15.49 | $15.68 | $15.10 | $15.53 | $15.53 | 17,531,700 |
| 2022-04-18 | $15.17 | $15.59 | $14.68 | $15.41 | $15.41 | 20,937,300 |
| 2022-04-15 | $15.08 | $16.05 | $14.85 | $15.57 | $15.57 | 33,868,400 |
| 2022-04-14 | $15.85 | $15.93 | $15.24 | $15.31 | $15.31 | 14,348,800 |
| 2022-04-13 | $16.31 | $16.31 | $15.35 | $15.40 | $15.40 | 20,881,700 |
| 2022-04-12 | $16.43 | $16.72 | $15.91 | $16.50 | $16.50 | 20,711,600 |
| 2022-04-11 | $16.56 | $17.08 | $16.36 | $16.41 | $16.41 | 19,899,580 |
| 2022-04-08 | $17.60 | $17.65 | $16.91 | $16.95 | $16.95 | 26,504,300 |
| 2022-04-07 | $18.80 | $19.39 | $17.42 | $17.55 | $17.55 | 35,306,330 |
| 2022-04-06 | $18.56 | $19.09 | $18.23 | $19.02 | $19.02 | 24,591,700 |
| 2022-04-05 | $18.39 | $18.39 | $18.39 | $18.39 | $18.39 | 0 |
| 2022-04-04 | $18.39 | $18.39 | $18.39 | $18.39 | $18.39 | 0 |
| 2022-04-01 | $19.00 | $19.36 | $18.31 | $18.39 | $18.39 | 28,421,940 |
| 2022-03-31 | $18.63 | $19.75 | $18.57 | $19.36 | $19.36 | 32,505,250 |
| 2022-03-30 | $18.84 | $19.10 | $18.51 | $18.90 | $18.90 | 21,884,890 |
| 2022-03-29 | $19.50 | $19.77 | $18.48 | $18.65 | $18.65 | 31,078,740 |
| 2022-03-28 | $18.98 | $20.40 | $18.81 | $19.66 | $19.66 | 24,863,990 |
| 2022-03-25 | $20.75 | $21.45 | $19.58 | $19.59 | $19.59 | 38,544,270 |
| 2022-03-24 | $21.97 | $22.66 | $20.70 | $21.25 | $21.25 | 46,364,670 |
| 2022-03-23 | $22.10 | $23.68 | $21.20 | $22.72 | $22.72 | 61,077,030 |
| 2022-03-22 | $21.30 | $23.62 | $20.90 | $22.61 | $22.61 | 61,139,200 |
| 2022-03-21 | $20.75 | $22.39 | $20.65 | $21.62 | $21.62 | 41,086,580 |
| 2022-03-18 | $21.01 | $21.69 | $20.31 | $21.06 | $21.06 | 36,591,600 |
| 2022-03-17 | $21.09 | $21.95 | $20.31 | $21.61 | $21.61 | 60,642,670 |
| 2022-03-16 | $20.40 | $21.90 | $19.83 | $21.34 | $21.34 | 51,122,300 |
| 2022-03-15 | $19.75 | $20.99 | $19.58 | $19.94 | $19.94 | 37,218,300 |
| 2022-03-14 | $20.40 | $21.29 | $19.88 | $20.15 | $20.15 | 44,414,740 |
| 2022-03-11 | $20.81 | $22.47 | $20.72 | $21.86 | $21.86 | 44,508,760 |
| 2022-03-10 | $22.79 | $22.85 | $21.45 | $21.61 | $21.61 | 60,469,700 |
| 2022-03-09 | $19.60 | $23.75 | $19.00 | $22.93 | $22.93 | 70,575,810 |
| 2022-03-08 | $21.76 | $23.04 | $20.08 | $20.11 | $20.11 | 59,206,920 |
| 2022-03-07 | $20.70 | $22.20 | $20.26 | $21.76 | $21.76 | 48,369,920 |
| 2022-03-04 | $24.16 | $24.47 | $21.50 | $21.50 | $21.50 | 68,328,780 |
| 2022-03-03 | $25.03 | $26.60 | $24.07 | $24.72 | $24.72 | 62,987,260 |
| 2022-03-02 | $24.00 | $26.99 | $23.68 | $24.88 | $24.88 | 84,269,000 |
| 2022-03-01 | $22.26 | $26.50 | $21.73 | $24.90 | $24.90 | 89,560,530 |
| 2022-02-28 | $21.43 | $23.49 | $21.21 | $22.45 | $22.45 | 66,199,730 |
| 2022-02-25 | $22.11 | $22.89 | $21.23 | $21.76 | $21.76 | 72,522,770 |
| 2022-02-24 | $25.71 | $26.65 | $22.00 | $23.34 | $23.34 | 104,208,400 |
| 2022-02-23 | $27.00 | $28.70 | $25.49 | $26.44 | $26.44 | 132,782,150 |
| 2022-02-22 | $23.95 | $23.95 | $23.95 | $23.95 | $23.95 | 19,828,090 |
| 2022-02-21 | $19.96 | $19.96 | $19.96 | $19.96 | $19.96 | 4,727,860 |
| 2022-02-18 | $16.63 | $16.63 | $16.63 | $16.63 | $16.63 | 25,850,160 |
| 2022-02-17 | $13.79 | $14.46 | $13.50 | $13.86 | $13.86 | 19,859,000 |
| 2022-02-16 | $13.31 | $15.21 | $12.95 | $13.92 | $13.92 | 21,153,700 |
| 2022-02-15 | $13.25 | $13.40 | $12.80 | $13.02 | $13.02 | 9,135,610 |
| 2022-02-14 | $13.29 | $13.72 | $13.08 | $13.25 | $13.25 | 10,726,770 |
| 2022-02-11 | $13.71 | $13.98 | $13.20 | $13.60 | $13.60 | 15,521,200 |
| 2022-02-10 | $13.26 | $14.24 | $13.14 | $13.95 | $13.95 | 20,195,600 |
| 2022-02-09 | $13.10 | $13.53 | $12.75 | $13.38 | $13.38 | 17,519,520 |
| 2022-02-08 | $12.44 | $12.80 | $12.12 | $12.70 | $12.70 | 10,589,000 |
| 2022-02-07 | $12.87 | $12.89 | $12.20 | $12.49 | $12.49 | 9,184,800 |
| 2022-02-04 | $12.46 | $12.46 | $12.46 | $12.46 | $12.46 | 0 |
| 2022-02-03 | $12.46 | $12.46 | $12.46 | $12.46 | $12.46 | 0 |
| 2022-02-02 | $12.46 | $12.46 | $12.46 | $12.46 | $12.46 | 0 |
| 2022-02-01 | $12.46 | $12.46 | $12.46 | $12.46 | $12.46 | 0 |
| 2022-01-28 | $11.96 | $12.66 | $11.96 | $12.46 | $12.46 | 13,615,820 |
| 2022-01-27 | $13.01 | $13.32 | $11.75 | $11.81 | $11.81 | 21,682,710 |
| 2022-01-26 | $15.05 | $15.46 | $13.27 | $13.39 | $13.39 | 27,219,460 |
| 2022-01-25 | $16.34 | $16.45 | $14.70 | $15.16 | $15.16 | 22,872,970 |
| 2022-01-24 | $16.49 | $16.85 | $15.78 | $16.33 | $16.33 | 19,177,200 |
| 2022-01-21 | $16.20 | $16.87 | $15.56 | $16.39 | $16.39 | 25,439,910 |
| 2022-01-20 | $16.94 | $17.79 | $16.26 | $16.74 | $16.74 | 39,608,260 |
| 2022-01-19 | $15.01 | $17.98 | $15.01 | $16.94 | $16.94 | 49,073,490 |
| 2022-01-18 | $15.29 | $15.98 | $14.93 | $15.22 | $15.22 | 24,594,650 |
| 2022-01-17 | $14.64 | $15.65 | $14.52 | $15.25 | $15.25 | 19,544,340 |
| 2022-01-14 | $13.92 | $14.77 | $13.79 | $14.41 | $14.41 | 13,603,810 |
| 2022-01-13 | $14.51 | $14.69 | $14.03 | $14.08 | $14.08 | 12,550,400 |
| 2022-01-12 | $13.80 | $14.25 | $13.80 | $14.20 | $14.20 | 9,159,030 |
| 2022-01-11 | $14.27 | $14.34 | $13.69 | $13.78 | $13.78 | 11,223,270 |
| 2022-01-10 | $14.65 | $14.71 | $13.63 | $14.22 | $14.22 | 17,093,480 |
| 2022-01-07 | $15.40 | $15.95 | $14.70 | $14.85 | $14.85 | 20,193,620 |
| 2022-01-06 | $15.75 | $15.80 | $15.23 | $15.51 | $15.51 | 17,793,320 |
| 2022-01-05 | $15.81 | $16.66 | $15.62 | $16.18 | $16.18 | 29,672,530 |
| 2022-01-04 | $15.19 | $16.00 | $14.90 | $15.77 | $15.77 | 27,656,410 |
| 2022-01-03 | $15.12 | $15.12 | $15.12 | $15.12 | $15.12 | 0 |
| 2021-12-31 | $14.70 | $15.36 | $14.61 | $15.12 | $15.12 | 17,968,300 |
| 2021-12-30 | $14.50 | $15.24 | $14.38 | $14.94 | $14.94 | 16,719,940 |
| 2021-12-29 | $15.00 | $15.06 | $14.27 | $14.60 | $14.60 | 16,300,230 |
| 2021-12-28 | $14.79 | $15.33 | $14.60 | $15.26 | $15.26 | 22,629,120 |
| 2021-12-27 | $14.80 | $15.08 | $14.50 | $14.97 | $14.97 | 19,839,780 |
| 2021-12-24 | $15.57 | $15.89 | $14.69 | $14.69 | $14.69 | 26,511,760 |
| 2021-12-23 | $16.24 | $16.69 | $15.53 | $15.70 | $15.70 | 46,477,700 |
| 2021-12-22 | $14.43 | $17.18 | $14.43 | $17.18 | $17.18 | 46,907,150 |
| 2021-12-21 | $14.08 | $14.55 | $14.08 | $14.32 | $14.32 | 8,832,300 |
| 2021-12-20 | $14.48 | $14.66 | $14.11 | $14.15 | $14.15 | 10,098,100 |
| 2021-12-17 | $15.06 | $15.19 | $14.20 | $14.60 | $14.60 | 17,913,360 |
| 2021-12-16 | $14.75 | $15.70 | $14.53 | $15.20 | $15.20 | 22,596,800 |
| 2021-12-15 | $14.71 | $15.04 | $14.45 | $14.70 | $14.70 | 17,500,470 |
| 2021-12-14 | $15.30 | $15.96 | $15.00 | $15.05 | $15.05 | 29,344,330 |
| 2021-12-13 | $14.70 | $15.73 | $14.48 | $15.44 | $15.44 | 28,497,710 |
| 2021-12-10 | $14.01 | $15.19 | $14.01 | $14.71 | $14.71 | 26,970,390 |
| 2021-12-09 | $14.14 | $16.07 | $14.11 | $14.68 | $14.68 | 29,692,880 |
| 2021-12-08 | $12.83 | $13.63 | $12.72 | $13.40 | $13.40 | 11,214,800 |
| 2021-12-07 | $13.38 | $13.44 | $12.70 | $12.83 | $12.83 | 9,816,450 |
| 2021-12-06 | $13.11 | $13.39 | $12.69 | $13.32 | $13.32 | 10,497,030 |
| 2021-12-03 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 8,996,750 |
| 2021-12-02 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 13,158,200 |
| 2021-12-01 | $13.47 | $14.47 | $13.47 | $14.17 | $14.17 | 16,430,640 |
| 2021-11-30 | $14.00 | $14.10 | $13.38 | $13.49 | $13.49 | 12,361,970 |
| 2021-11-29 | $13.34 | $13.90 | $13.24 | $13.84 | $13.84 | 9,628,930 |
| 2021-11-26 | $13.69 | $14.10 | $13.50 | $13.65 | $13.65 | 13,455,710 |
| 2021-11-25 | $14.80 | $14.80 | $13.90 | $13.97 | $13.97 | 21,321,810 |
| 2021-11-24 | $13.92 | $15.28 | $13.85 | $14.96 | $14.96 | 29,436,950 |
| 2021-11-23 | $13.87 | $14.27 | $13.58 | $13.99 | $13.99 | 17,743,350 |
| 2021-11-22 | $13.41 | $14.33 | $13.24 | $13.91 | $13.91 | 16,640,520 |
| 2021-11-19 | $13.40 | $14.02 | $13.32 | $13.58 | $13.58 | 15,412,500 |
| 2021-11-18 | $14.50 | $14.61 | $13.47 | $13.60 | $13.60 | 22,777,750 |
| 2021-11-17 | $14.60 | $15.20 | $14.26 | $14.79 | $14.79 | 22,047,470 |
| 2021-11-16 | $14.15 | $15.82 | $13.81 | $14.94 | $14.94 | 31,004,600 |
| 2021-11-15 | $14.01 | $14.64 | $13.34 | $14.49 | $14.49 | 29,482,020 |
| 2021-11-12 | $12.80 | $14.80 | $12.80 | $14.19 | $14.19 | 33,999,540 |
| 2021-11-11 | $12.55 | $13.65 | $12.48 | $12.70 | $12.70 | 18,737,200 |
| 2021-11-10 | $12.63 | $12.93 | $12.48 | $12.67 | $12.67 | 12,681,570 |
| 2021-11-09 | $12.08 | $13.25 | $12.01 | $12.73 | $12.73 | 17,924,290 |
| 2021-11-08 | $12.10 | $12.51 | $12.10 | $12.19 | $12.19 | 16,591,340 |
| 2021-11-05 | $11.16 | $11.16 | $11.16 | $11.16 | $11.16 | 27,099,340 |
| 2021-11-04 | $10.90 | $11.28 | $10.60 | $11.16 | $11.16 | 6,488,730 |
| 2021-11-03 | $10.30 | $11.53 | $10.30 | $10.89 | $10.89 | 8,233,830 |
| 2021-11-02 | $10.42 | $10.86 | $10.32 | $10.45 | $10.45 | 5,005,750 |
| 2021-11-01 | $10.01 | $10.53 | $9.95 | $10.44 | $10.44 | 4,151,450 |
| 2021-10-29 | $9.95 | $10.14 | $9.90 | $10.01 | $10.01 | 2,791,270 |
| 2021-10-28 | $10.23 | $10.35 | $9.95 | $9.95 | $9.95 | 3,665,200 |
| 2021-10-27 | $10.84 | $10.84 | $9.98 | $10.23 | $10.23 | 4,420,760 |
| 2021-10-26 | $11.31 | $11.31 | $10.75 | $10.78 | $10.78 | 4,972,900 |
| 2021-10-25 | $11.31 | $11.40 | $11.22 | $11.31 | $11.31 | 1,693,250 |
| 2021-10-22 | $11.25 | $11.52 | $11.25 | $11.35 | $11.35 | 1,805,300 |
| 2021-10-21 | $11.32 | $11.50 | $11.30 | $11.34 | $11.34 | 2,557,100 |
| 2021-10-20 | $11.97 | $12.07 | $11.52 | $11.52 | $11.52 | 3,551,060 |
| 2021-10-19 | $11.50 | $11.73 | $11.40 | $11.70 | $11.70 | 2,566,070 |
| 2021-10-18 | $11.46 | $11.65 | $11.23 | $11.44 | $11.44 | 2,737,010 |
| 2021-10-15 | $11.42 | $12.00 | $11.31 | $11.63 | $11.63 | 4,891,760 |
| 2021-10-14 | $11.54 | $11.62 | $11.35 | $11.43 | $11.43 | 2,196,000 |
| 2021-10-13 | $11.38 | $11.64 | $11.33 | $11.49 | $11.49 | 2,683,800 |
| 2021-10-12 | $11.69 | $11.69 | $11.20 | $11.27 | $11.27 | 3,526,400 |
| 2021-10-11 | $11.84 | $11.87 | $11.53 | $11.69 | $11.69 | 3,575,770 |
| 2021-10-08 | $11.38 | $12.09 | $11.38 | $11.76 | $11.76 | 3,185,100 |
| 2021-10-07 | $11.32 | $11.32 | $11.32 | $11.32 | $11.32 | 0 |
| 2021-10-06 | $11.32 | $11.32 | $11.32 | $11.32 | $11.32 | 0 |
| 2021-09-30 | $11.39 | $11.53 | $11.10 | $11.32 | $11.32 | 2,764,080 |
| 2021-09-29 | $11.90 | $11.93 | $11.53 | $11.53 | $11.53 | 2,695,750 |
| 2021-09-28 | $11.93 | $12.03 | $11.81 | $11.90 | $11.90 | 1,634,600 |
| 2021-09-27 | $12.41 | $12.44 | $11.76 | $11.93 | $11.93 | 3,395,000 |
| 2021-09-24 | $12.35 | $12.50 | $12.27 | $12.36 | $12.36 | 2,295,680 |
| 2021-09-23 | $12.34 | $12.50 | $12.28 | $12.32 | $12.32 | 2,336,550 |
| 2021-09-22 | $12.23 | $12.39 | $12.11 | $12.25 | $12.25 | 3,119,650 |
| 2021-09-21 | $12.49 | $12.49 | $12.49 | $12.49 | $12.49 | 0 |
| 2021-09-20 | $12.49 | $12.49 | $12.49 | $12.49 | $12.49 | 0 |
| 2021-09-17 | $12.80 | $12.94 | $12.36 | $12.49 | $12.49 | 3,665,030 |
| 2021-09-16 | $13.01 | $13.17 | $12.80 | $12.83 | $12.83 | 3,749,350 |
| 2021-09-15 | $12.94 | $13.30 | $12.75 | $13.07 | $13.07 | 4,283,430 |
| 2021-09-14 | $13.18 | $13.36 | $12.91 | $12.96 | $12.96 | 5,026,750 |
| 2021-09-13 | $13.08 | $13.45 | $12.90 | $13.19 | $13.19 | 5,725,030 |
| 2021-09-10 | $13.34 | $13.50 | $13.10 | $13.15 | $13.15 | 6,040,650 |
| 2021-09-09 | $13.51 | $13.65 | $13.20 | $13.26 | $13.26 | 9,864,740 |
| 2021-09-08 | $12.90 | $13.86 | $12.77 | $13.86 | $13.86 | 15,915,230 |
| 2021-09-07 | $12.90 | $12.96 | $12.70 | $12.89 | $12.89 | 4,855,170 |
| 2021-09-06 | $12.50 | $12.98 | $12.42 | $12.89 | $12.89 | 6,894,350 |
| 2021-09-03 | $12.40 | $13.12 | $12.38 | $12.73 | $12.73 | 9,720,380 |
| 2021-09-02 | $12.45 | $12.45 | $12.22 | $12.25 | $12.25 | 3,384,120 |
| 2021-09-01 | $12.34 | $12.51 | $12.13 | $12.45 | $12.45 | 3,500,730 |
| 2021-08-31 | $12.37 | $12.58 | $12.27 | $12.33 | $12.33 | 3,813,710 |
| 2021-08-30 | $13.03 | $13.24 | $12.44 | $12.52 | $12.52 | 6,168,770 |
| 2021-08-27 | $12.38 | $12.96 | $12.06 | $12.73 | $12.73 | 7,546,150 |
| 2021-08-26 | $12.58 | $12.60 | $12.24 | $12.35 | $12.35 | 4,191,980 |
| 2021-08-25 | $12.69 | $13.35 | $12.60 | $12.65 | $12.65 | 6,749,950 |
| 2021-08-24 | $12.59 | $12.92 | $12.51 | $12.60 | $12.60 | 5,814,580 |
| 2021-08-23 | $12.02 | $12.80 | $11.97 | $12.72 | $12.72 | 6,673,040 |
| 2021-08-20 | $12.68 | $12.69 | $11.95 | $12.07 | $12.07 | 4,794,330 |
| 2021-08-19 | $12.58 | $12.75 | $12.42 | $12.58 | $12.58 | 4,031,970 |
| 2021-08-18 | $12.59 | $12.68 | $12.27 | $12.51 | $12.51 | 5,018,300 |
| 2021-08-17 | $12.99 | $13.00 | $12.60 | $12.67 | $12.67 | 7,754,930 |
| 2021-08-16 | $12.28 | $13.55 | $12.28 | $13.12 | $13.12 | 12,070,900 |
| 2021-08-13 | $12.67 | $12.67 | $12.22 | $12.27 | $12.27 | 5,061,120 |
| 2021-08-12 | $12.55 | $12.95 | $12.50 | $12.67 | $12.67 | 5,884,560 |
| 2021-08-11 | $12.75 | $12.76 | $12.42 | $12.55 | $12.55 | 4,751,510 |
| 2021-08-10 | $12.89 | $12.98 | $12.42 | $12.60 | $12.60 | 7,635,980 |
| 2021-08-09 | $11.94 | $12.64 | $11.93 | $12.39 | $12.39 | 7,177,020 |
| 2021-08-06 | $12.24 | $12.25 | $11.82 | $11.94 | $11.94 | 4,429,870 |
| 2021-08-05 | $12.46 | $12.56 | $12.05 | $12.24 | $12.24 | 6,543,130 |
| 2021-08-04 | $12.65 | $13.50 | $12.13 | $12.71 | $12.71 | 10,541,500 |
| 2021-08-03 | $12.34 | $12.76 | $12.24 | $12.51 | $12.51 | 6,278,710 |
| 2021-08-02 | $12.10 | $12.39 | $12.06 | $12.34 | $12.34 | 4,216,140 |
| 2021-07-30 | $11.86 | $12.27 | $11.72 | $12.19 | $12.19 | 4,940,910 |
| 2021-07-29 | $11.65 | $12.16 | $11.55 | $11.95 | $11.95 | 5,220,140 |
| 2021-07-28 | $11.80 | $11.90 | $11.42 | $11.61 | $11.61 | 3,831,900 |
| 2021-07-27 | $12.12 | $12.31 | $11.64 | $11.68 | $11.68 | 5,763,510 |
| 2021-07-26 | $13.08 | $13.08 | $11.90 | $12.21 | $12.21 | 10,568,010 |
| 2021-07-23 | $13.42 | $14.17 | $13.33 | $13.63 | $13.63 | 13,501,980 |
| 2021-07-22 | $13.00 | $13.24 | $12.88 | $13.05 | $13.05 | 4,753,520 |
| 2021-07-21 | $12.89 | $13.15 | $12.79 | $12.97 | $12.97 | 4,386,100 |
| 2021-07-20 | $12.43 | $13.05 | $12.33 | $12.91 | $12.91 | 6,193,500 |
| 2021-07-19 | $12.65 | $12.66 | $12.32 | $12.43 | $12.43 | 3,895,880 |
| 2021-07-16 | $12.71 | $12.97 | $12.61 | $12.68 | $12.68 | 3,803,500 |
| 2021-07-15 | $13.71 | $13.72 | $12.55 | $12.71 | $12.71 | 9,840,620 |
| 2021-07-14 | $13.77 | $14.18 | $13.65 | $13.79 | $13.79 | 6,257,700 |
| 2021-07-13 | $13.93 | $14.27 | $13.80 | $13.81 | $13.81 | 5,576,390 |
| 2021-07-12 | $13.67 | $13.94 | $13.55 | $13.84 | $13.84 | 4,814,950 |
| 2021-07-09 | $13.84 | $13.88 | $13.45 | $13.57 | $13.57 | 4,709,370 |
| 2021-07-08 | $13.89 | $14.25 | $13.78 | $13.94 | $13.94 | 5,303,790 |
| 2021-07-07 | $13.99 | $14.03 | $13.71 | $13.89 | $13.89 | 3,718,100 |
| 2021-07-06 | $14.08 | $14.13 | $13.86 | $13.99 | $13.99 | 4,557,190 |
| 2021-07-05 | $13.75 | $14.24 | $13.57 | $14.12 | $14.12 | 6,585,830 |
| 2021-07-02 | $14.60 | $14.69 | $13.76 | $13.92 | $13.92 | 11,493,410 |
| 2021-07-01 | $16.55 | $17.83 | $14.73 | $14.95 | $14.95 | 12,114,610 |
| 2021-06-30 | $18.20 | $18.40 | $18.07 | $18.18 | $18.18 | 1,569,940 |
| 2021-06-29 | $18.65 | $18.65 | $18.18 | $18.18 | $18.18 | 2,111,990 |
| 2021-06-28 | $18.50 | $18.69 | $18.30 | $18.53 | $18.53 | 1,764,200 |
| 2021-06-25 | $18.50 | $18.71 | $18.46 | $18.58 | $18.58 | 1,660,170 |
| 2021-06-24 | $18.90 | $19.00 | $18.50 | $18.59 | $18.59 | 2,379,000 |
| 2021-06-23 | $18.70 | $19.65 | $18.38 | $19.18 | $19.18 | 3,754,080 |
| 2021-06-22 | $18.88 | $18.90 | $18.40 | $18.56 | $18.56 | 1,784,710 |
| 2021-06-21 | $18.50 | $18.88 | $18.32 | $18.72 | $18.72 | 1,824,230 |
| 2021-06-18 | $18.50 | $18.68 | $18.16 | $18.63 | $18.63 | 2,442,240 |
| 2021-06-17 | $18.50 | $18.68 | $18.23 | $18.57 | $18.57 | 2,163,000 |
| 2021-06-16 | $18.91 | $19.27 | $18.43 | $18.56 | $18.56 | 3,412,900 |
| 2021-06-15 | $19.69 | $19.80 | $18.91 | $19.05 | $19.05 | 4,372,210 |
| 2021-06-14 | $19.67 | $19.67 | $19.67 | $19.67 | $19.67 | 0 |
| 2021-06-11 | $20.26 | $20.57 | $19.50 | $19.67 | $19.67 | 7,802,410 |
| 2021-06-10 | $18.54 | $21.28 | $18.47 | $20.89 | $20.89 | 11,479,260 |
| 2021-06-09 | $18.32 | $18.48 | $18.13 | $18.18 | $18.18 | 1,448,000 |
| 2021-06-08 | $18.43 | $18.58 | $18.24 | $18.32 | $18.32 | 1,323,050 |
| 2021-06-07 | $18.22 | $18.45 | $18.22 | $18.34 | $18.34 | 1,050,600 |
| 2021-06-04 | $18.49 | $18.49 | $18.23 | $18.25 | $18.25 | 1,327,700 |
| 2021-06-03 | $18.81 | $19.07 | $18.50 | $18.50 | $18.50 | 2,243,200 |
| 2021-06-02 | $19.16 | $19.46 | $18.87 | $18.93 | $18.93 | 1,917,950 |
| 2021-06-01 | $18.77 | $19.40 | $18.61 | $19.36 | $19.36 | 2,938,590 |
| 2021-05-31 | $18.73 | $19.09 | $18.61 | $18.81 | $18.81 | 1,068,400 |
| 2021-05-28 | $19.36 | $19.36 | $18.72 | $18.73 | $18.73 | 1,637,450 |
| 2021-05-27 | $19.09 | $19.61 | $18.95 | $19.09 | $19.09 | 1,550,350 |
| 2021-05-26 | $18.56 | $19.50 | $18.56 | $19.09 | $19.09 | 2,807,820 |
| 2021-05-25 | $18.54 | $18.73 | $18.41 | $18.61 | $18.61 | 1,022,100 |
| 2021-05-24 | $18.61 | $18.75 | $18.42 | $18.54 | $18.54 | 948,500 |
| 2021-05-21 | $18.62 | $18.75 | $18.52 | $18.61 | $18.61 | 942,300 |
| 2021-05-20 | $18.55 | $18.72 | $18.44 | $18.62 | $18.62 | 1,044,530 |
| 2021-05-19 | $18.59 | $18.88 | $18.45 | $18.54 | $18.54 | 1,073,550 |
| 2021-05-18 | $18.56 | $19.15 | $18.56 | $18.75 | $18.75 | 1,093,100 |
| 2021-05-17 | $18.96 | $19.19 | $18.54 | $18.60 | $18.60 | 1,278,600 |
| 2021-05-14 | $18.77 | $19.18 | $18.77 | $18.97 | $18.97 | 1,440,200 |
| 2021-05-13 | $18.66 | $19.07 | $18.51 | $19.00 | $19.00 | 1,210,200 |
| 2021-05-12 | $18.63 | $19.24 | $18.32 | $18.90 | $18.90 | 1,646,100 |
| 2021-05-11 | $18.67 | $18.67 | $18.25 | $18.63 | $18.63 | 1,097,200 |
| 2021-05-10 | $18.75 | $19.20 | $18.50 | $18.67 | $18.67 | 1,381,700 |
| 2021-05-07 | $18.14 | $19.65 | $18.08 | $18.80 | $18.80 | 2,250,570 |
| 2021-05-06 | $18.20 | $18.36 | $18.08 | $18.11 | $18.11 | 938,630 |
| 2021-05-05 | $18.08 | $18.08 | $18.08 | $18.08 | $18.08 | 0 |
| 2021-05-04 | $18.08 | $18.08 | $18.08 | $18.08 | $18.08 | 0 |
| 2021-04-30 | $18.88 | $19.06 | $18.08 | $18.08 | $18.08 | 1,935,800 |
| 2021-04-29 | $18.76 | $19.10 | $18.70 | $18.83 | $18.83 | 1,141,050 |
| 2021-04-28 | $18.73 | $19.11 | $18.69 | $18.78 | $18.78 | 1,167,050 |
| 2021-04-27 | $19.55 | $19.74 | $18.95 | $18.95 | $18.95 | 2,034,130 |
| 2021-04-26 | $19.71 | $19.96 | $19.55 | $19.66 | $19.66 | 1,538,230 |
| 2021-04-23 | $19.74 | $20.18 | $19.74 | $19.83 | $19.83 | 1,664,100 |
| 2021-04-22 | $19.82 | $20.12 | $19.76 | $19.76 | $19.76 | 1,456,900 |
| 2021-04-21 | $19.99 | $19.99 | $19.62 | $19.70 | $19.70 | 2,111,100 |
| 2021-04-20 | $20.52 | $20.98 | $20.05 | $20.08 | $20.08 | 3,471,800 |
| 2021-04-19 | $20.45 | $21.00 | $20.45 | $20.66 | $20.66 | 2,768,470 |
| 2021-04-16 | $20.60 | $20.96 | $20.37 | $20.62 | $20.62 | 2,569,200 |
| 2021-04-15 | $21.12 | $21.28 | $20.50 | $20.72 | $20.72 | 4,023,780 |
| 2021-04-14 | $20.55 | $22.49 | $20.40 | $21.50 | $21.50 | 7,725,430 |
| 2021-04-13 | $20.25 | $21.55 | $19.90 | $21.11 | $21.11 | 4,386,800 |
| 2021-04-12 | $20.95 | $21.22 | $20.33 | $20.33 | $20.33 | 3,723,400 |
| 2021-04-09 | $21.08 | $22.50 | $20.35 | $21.35 | $21.35 | 6,568,480 |
| 2021-04-08 | $20.76 | $21.42 | $20.62 | $21.18 | $21.18 | 4,722,770 |
| 2021-04-07 | $20.40 | $20.99 | $20.01 | $20.83 | $20.83 | 4,070,100 |
| 2021-04-06 | $20.23 | $20.56 | $19.90 | $20.40 | $20.40 | 3,499,690 |
| 2021-04-05 | $20.49 | $20.49 | $20.49 | $20.49 | $20.49 | 0 |
| 2021-04-02 | $19.43 | $21.43 | $19.38 | $20.49 | $20.49 | 6,248,680 |
| 2021-04-01 | $19.56 | $19.78 | $19.32 | $19.41 | $19.41 | 1,532,570 |
| 2021-03-31 | $19.50 | $19.68 | $19.36 | $19.56 | $19.56 | 1,165,830 |
| 2021-03-30 | $19.77 | $19.86 | $19.36 | $19.43 | $19.43 | 1,727,000 |
| 2021-03-29 | $19.90 | $20.34 | $19.81 | $19.88 | $19.88 | 1,565,170 |
| 2021-03-26 | $19.99 | $20.09 | $19.60 | $20.03 | $20.03 | 2,191,470 |
| 2021-03-25 | $19.95 | $20.42 | $19.70 | $19.78 | $19.78 | 2,094,800 |
| 2021-03-24 | $19.86 | $20.56 | $19.71 | $20.22 | $20.22 | 2,418,300 |
| 2021-03-23 | $20.77 | $20.87 | $19.83 | $20.10 | $20.10 | 3,425,630 |
| 2021-03-22 | $20.86 | $21.20 | $20.50 | $20.98 | $20.98 | 3,668,930 |
| 2021-03-19 | $20.05 | $21.65 | $20.05 | $20.81 | $20.81 | 5,970,580 |
| 2021-03-18 | $19.80 | $20.88 | $19.68 | $20.46 | $20.46 | 3,799,350 |
| 2021-03-17 | $19.38 | $20.60 | $19.11 | $20.01 | $20.01 | 3,569,900 |
| 2021-03-16 | $19.30 | $19.61 | $19.15 | $19.38 | $19.38 | 1,665,850 |
| 2021-03-15 | $19.50 | $19.58 | $19.01 | $19.15 | $19.15 | 1,822,850 |
| 2021-03-12 | $20.14 | $20.18 | $19.50 | $19.52 | $19.52 | 2,713,550 |
| 2021-03-11 | $19.64 | $20.19 | $19.32 | $20.11 | $20.11 | 2,931,300 |
| 2021-03-10 | $21.20 | $21.20 | $20.01 | $20.40 | $20.40 | 3,681,250 |
| 2021-03-09 | $20.37 | $20.60 | $19.00 | $19.89 | $19.89 | 4,359,290 |
| 2021-03-08 | $20.90 | $21.21 | $20.45 | $20.51 | $20.51 | 3,487,000 |
| 2021-03-05 | $20.69 | $21.36 | $20.41 | $20.98 | $20.98 | 3,706,550 |
| 2021-03-04 | $21.12 | $21.27 | $20.53 | $20.69 | $20.69 | 3,967,900 |
| 2021-03-03 | $20.92 | $21.98 | $20.61 | $21.45 | $21.45 | 4,915,670 |
| 2021-03-02 | $21.29 | $21.41 | $20.60 | $20.92 | $20.92 | 2,951,130 |
| 2021-03-01 | $20.80 | $21.27 | $20.70 | $21.09 | $21.09 | 3,798,010 |
| 2021-02-26 | $20.36 | $21.14 | $20.07 | $20.83 | $20.83 | 4,356,940 |
| 2021-02-25 | $21.55 | $21.91 | $20.40 | $20.60 | $20.60 | 6,729,570 |
| 2021-02-24 | $22.49 | $22.80 | $21.65 | $21.85 | $21.85 | 7,939,610 |
| 2021-02-23 | $24.50 | $24.50 | $22.88 | $23.17 | $23.17 | 8,749,080 |
| 2021-02-22 | $24.58 | $25.97 | $24.22 | $25.01 | $25.01 | 10,971,770 |
| 2021-02-19 | $24.37 | $24.74 | $22.81 | $24.60 | $24.60 | 8,555,860 |
| 2021-02-18 | $24.61 | $25.10 | $23.88 | $24.19 | $24.19 | 8,099,910 |
| 2021-02-17 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 0 |
| 2021-02-16 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 0 |
| 2021-02-15 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 0 |
| 2021-02-12 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 0 |
| 2021-02-11 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 0 |
| 2021-02-10 | $25.53 | $26.00 | $23.57 | $23.85 | $23.85 | 10,252,130 |
| 2021-02-09 | $24.18 | $26.89 | $23.99 | $25.27 | $25.27 | 12,414,340 |
| 2021-02-08 | $22.95 | $25.36 | $22.95 | $23.85 | $23.85 | 12,480,050 |
| 2021-02-05 | $29.00 | $30.66 | $25.00 | $25.08 | $25.08 | 18,900,180 |
| 2021-02-04 | $23.27 | $28.13 | $22.58 | $28.13 | $28.13 | 18,656,580 |
| 2021-02-03 | $25.00 | $25.43 | $22.41 | $23.44 | $23.44 | 12,855,470 |
| 2021-02-02 | $25.00 | $26.61 | $24.60 | $26.10 | $26.10 | 11,730,190 |
| 2021-02-01 | $25.55 | $27.38 | $24.60 | $25.93 | $25.93 | 12,379,960 |
| 2021-01-29 | $25.51 | $28.99 | $25.28 | $25.34 | $25.34 | 15,557,060 |
| 2021-01-28 | $31.00 | $31.60 | $26.70 | $26.90 | $26.90 | 20,227,610 |
| 2021-01-27 | $23.00 | $27.72 | $22.30 | $27.72 | $27.72 | 14,611,250 |
| 2021-01-26 | $19.06 | $23.10 | $19.06 | $23.10 | $23.10 | 8,871,690 |
| 2021-01-25 | $20.01 | $20.20 | $19.10 | $19.25 | $19.25 | 1,555,260 |
| 2021-01-22 | $20.11 | $20.19 | $19.55 | $19.66 | $19.66 | 1,537,920 |
| 2021-01-21 | $20.21 | $20.42 | $20.04 | $20.09 | $20.09 | 1,479,100 |
| 2021-01-20 | $20.33 | $20.48 | $20.04 | $20.20 | $20.20 | 1,591,670 |
| 2021-01-19 | $19.58 | $20.69 | $19.57 | $20.33 | $20.33 | 2,926,320 |
| 2021-01-18 | $20.10 | $20.42 | $19.63 | $19.73 | $19.73 | 2,398,600 |
| 2021-01-15 | $19.00 | $20.03 | $18.61 | $19.92 | $19.92 | 3,805,220 |
| 2021-01-14 | $18.14 | $19.00 | $18.10 | $18.60 | $18.60 | 2,278,770 |
| 2021-01-13 | $19.47 | $19.47 | $18.10 | $18.33 | $18.33 | 2,424,430 |
| 2021-01-12 | $18.86 | $19.88 | $18.84 | $19.05 | $19.05 | 1,586,180 |
| 2021-01-11 | $19.89 | $20.51 | $19.14 | $19.15 | $19.15 | 2,358,270 |
| 2021-01-08 | $19.89 | $20.50 | $19.00 | $20.18 | $20.18 | 2,325,980 |
| 2021-01-07 | $20.91 | $20.98 | $19.81 | $20.05 | $20.05 | 3,049,400 |
| 2021-01-06 | $21.70 | $21.93 | $20.88 | $21.13 | $21.13 | 2,255,530 |
| 2021-01-05 | $22.30 | $22.47 | $21.77 | $21.96 | $21.96 | 2,045,940 |
| 2021-01-04 | $22.03 | $22.80 | $22.00 | $22.44 | $22.44 | 1,990,770 |
| 2021-01-01 | $22.19 | $22.19 | $22.19 | $22.19 | $22.19 | 0 |
| 2020-12-31 | $21.50 | $22.55 | $21.46 | $22.19 | $22.19 | 2,191,730 |
| 2020-12-30 | $22.10 | $22.80 | $21.73 | $21.74 | $21.74 | 2,244,970 |
| 2020-12-29 | $21.41 | $21.98 | $21.20 | $21.63 | $21.63 | 1,634,460 |
| 2020-12-28 | $21.69 | $22.07 | $21.21 | $21.40 | $21.40 | 1,940,740 |
| 2020-12-25 | $20.80 | $22.42 | $20.80 | $21.95 | $21.95 | 3,403,380 |
| 2020-12-24 | $22.00 | $22.00 | $20.69 | $20.81 | $20.81 | 2,787,550 |
| 2020-12-23 | $22.60 | $22.76 | $21.81 | $21.93 | $21.93 | 2,581,700 |
| 2020-12-22 | $23.06 | $23.68 | $22.44 | $22.80 | $22.80 | 2,322,010 |
| 2020-12-21 | $23.16 | $23.40 | $23.02 | $23.05 | $23.05 | 1,408,810 |
| 2020-12-18 | $23.71 | $23.95 | $23.15 | $23.22 | $23.22 | 1,730,100 |
| 2020-12-17 | $24.04 | $24.19 | $23.01 | $24.05 | $24.05 | 2,562,500 |
| 2020-12-16 | $25.13 | $25.28 | $24.10 | $24.10 | $24.10 | 1,938,800 |
| 2020-12-15 | $25.32 | $25.50 | $25.01 | $25.08 | $25.08 | 1,122,400 |
| 2020-12-14 | $25.18 | $25.75 | $25.15 | $25.34 | $25.34 | 1,288,420 |
| 2020-12-11 | $25.13 | $25.57 | $24.80 | $25.10 | $25.10 | 1,772,330 |
| 2020-12-10 | $26.33 | $26.63 | $25.30 | $25.40 | $25.40 | 2,438,510 |
| 2020-12-09 | $25.25 | $27.24 | $24.71 | $26.42 | $26.42 | 4,709,920 |
| 2020-12-08 | $25.78 | $25.94 | $25.20 | $25.25 | $25.25 | 1,494,710 |
| 2020-12-07 | $26.45 | $26.57 | $25.77 | $25.78 | $25.78 | 1,789,500 |
| 2020-12-04 | $26.50 | $26.72 | $26.20 | $26.37 | $26.37 | 1,590,970 |
| 2020-12-03 | $26.25 | $26.80 | $25.62 | $26.50 | $26.50 | 3,095,600 |
| 2020-12-02 | $26.44 | $26.75 | $26.17 | $26.26 | $26.26 | 1,810,780 |
| 2020-12-01 | $26.18 | $26.66 | $26.17 | $26.44 | $26.44 | 1,517,780 |
| 2020-11-30 | $26.04 | $26.45 | $26.00 | $26.16 | $26.16 | 1,691,910 |
| 2020-11-27 | $27.20 | $27.32 | $26.02 | $26.12 | $26.12 | 2,747,370 |
| 2020-11-26 | $27.10 | $27.48 | $26.99 | $27.11 | $27.11 | 1,475,220 |
| 2020-11-25 | $27.40 | $27.82 | $27.04 | $27.06 | $27.06 | 1,885,370 |
| 2020-11-24 | $27.35 | $27.90 | $27.35 | $27.60 | $27.60 | 1,546,240 |
| 2020-11-23 | $27.50 | $27.70 | $27.22 | $27.57 | $27.57 | 1,623,070 |
| 2020-11-20 | $27.82 | $27.90 | $27.32 | $27.60 | $27.60 | 1,696,860 |
| 2020-11-19 | $27.52 | $27.97 | $27.18 | $27.77 | $27.77 | 1,850,500 |
| 2020-11-18 | $27.50 | $28.00 | $27.30 | $27.63 | $27.63 | 1,844,000 |
| 2020-11-17 | $28.69 | $28.71 | $27.40 | $27.56 | $27.56 | 3,334,470 |
| 2020-11-16 | $28.80 | $28.87 | $28.50 | $28.62 | $28.62 | 1,946,390 |
| 2020-11-13 | $28.79 | $28.95 | $27.83 | $28.79 | $28.79 | 2,235,520 |
| 2020-11-12 | $29.37 | $29.83 | $28.50 | $28.70 | $28.70 | 3,346,280 |
| 2020-11-11 | $30.60 | $30.92 | $29.29 | $29.40 | $29.40 | 5,149,110 |
| 2020-11-10 | $30.74 | $31.64 | $29.66 | $31.05 | $31.05 | 7,273,310 |
| 2020-11-09 | $30.00 | $31.22 | $29.80 | $30.61 | $30.61 | 6,074,130 |
| 2020-11-06 | $31.90 | $32.15 | $30.01 | $30.44 | $30.44 | 7,296,500 |
| 2020-11-05 | $29.65 | $30.48 | $29.65 | $30.36 | $30.36 | 5,508,070 |
| 2020-11-04 | $30.00 | $30.27 | $28.53 | $29.40 | $29.40 | 4,680,880 |
| 2020-11-03 | $28.99 | $29.98 | $28.91 | $29.90 | $29.90 | 4,364,570 |
| 2020-11-02 | $29.25 | $30.00 | $28.70 | $29.18 | $29.18 | 4,080,530 |
| 2020-10-30 | $30.00 | $30.63 | $28.72 | $28.80 | $28.80 | 5,398,470 |
| 2020-10-29 | $30.34 | $30.57 | $29.93 | $30.06 | $30.06 | 5,655,210 |
| 2020-10-28 | $31.85 | $32.18 | $30.57 | $31.22 | $31.22 | 8,321,650 |
| 2020-10-27 | $31.77 | $33.30 | $31.31 | $32.57 | $32.57 | 9,147,140 |
| 2020-10-26 | $31.26 | $33.40 | $31.26 | $32.29 | $32.29 | 12,026,500 |
| 2020-10-23 | $39.00 | $41.47 | $33.36 | $33.63 | $33.63 | 19,901,830 |
| 2020-10-22 | $34.01 | $37.70 | $33.12 | $36.36 | $36.36 | 19,710,750 |
| 2020-10-21 | $32.70 | $34.77 | $32.41 | $33.82 | $33.82 | 12,887,130 |
| 2020-10-20 | $31.31 | $33.00 | $30.74 | $32.72 | $32.72 | 6,590,230 |
| 2020-10-19 | $32.17 | $32.68 | $31.03 | $31.46 | $31.41 | 5,186,750 |
| 2020-10-16 | $31.76 | $32.84 | $31.50 | $32.27 | $32.22 | 5,797,750 |
| 2020-10-15 | $34.50 | $35.50 | $32.30 | $32.50 | $32.45 | 12,171,920 |
| 2020-10-14 | $33.66 | $35.72 | $32.30 | $34.51 | $34.46 | 15,170,830 |
| 2020-10-13 | $33.65 | $34.65 | $32.70 | $33.50 | $33.45 | 12,032,420 |
| 2020-10-12 | $31.35 | $34.18 | $31.03 | $33.65 | $33.60 | 13,898,640 |
| 2020-10-09 | $30.61 | $31.90 | $30.49 | $31.34 | $31.29 | 8,998,580 |
| 2020-10-08 | $30.15 | $30.15 | $30.15 | $30.15 | $30.10 | 0 |
| 2020-10-07 | $30.15 | $30.15 | $30.15 | $30.15 | $30.10 | 0 |
| 2020-10-06 | $30.15 | $30.15 | $30.15 | $30.15 | $30.10 | 0 |
| 2020-10-05 | $30.15 | $30.15 | $30.15 | $30.15 | $30.10 | 0 |
| 2020-10-02 | $30.15 | $30.15 | $30.15 | $30.15 | $30.10 | 0 |
| 2020-10-01 | $30.15 | $30.15 | $30.15 | $30.15 | $30.10 | 0 |
| 2020-09-30 | $32.50 | $33.35 | $29.67 | $30.15 | $30.10 | 13,334,090 |
| 2020-09-29 | $33.63 | $34.15 | $31.37 | $32.80 | $32.75 | 12,445,640 |
| 2020-09-28 | $29.91 | $34.80 | $29.91 | $32.98 | $32.93 | 18,806,700 |
| 2020-09-25 | $29.76 | $32.69 | $29.75 | $30.76 | $30.71 | 10,813,270 |
| 2020-09-24 | $31.63 | $31.63 | $29.75 | $29.75 | $29.70 | 7,955,140 |
| 2020-09-23 | $31.55 | $33.10 | $30.51 | $32.20 | $32.15 | 10,943,650 |
| 2020-09-22 | $31.00 | $32.05 | $30.79 | $31.49 | $31.44 | 7,927,870 |
| 2020-09-21 | $31.15 | $32.71 | $30.72 | $31.98 | $31.93 | 11,335,920 |
| 2020-09-18 | $31.00 | $32.50 | $30.63 | $31.40 | $31.35 | 16,299,800 |
| 2020-09-17 | $28.36 | $33.54 | $27.66 | $32.50 | $32.45 | 21,476,770 |
| 2020-09-16 | $26.98 | $28.21 | $26.50 | $27.95 | $27.91 | 6,774,490 |
| 2020-09-15 | $26.92 | $27.80 | $26.28 | $27.30 | $27.26 | 5,466,990 |
| 2020-09-14 | $25.78 | $28.10 | $25.39 | $27.00 | $26.96 | 6,992,910 |
| 2020-09-11 | $24.88 | $25.95 | $24.34 | $25.78 | $25.74 | 6,354,720 |
| 2020-09-10 | $29.11 | $29.45 | $25.14 | $25.45 | $25.41 | 8,981,390 |
| 2020-09-09 | $29.11 | $30.50 | $28.80 | $28.80 | $28.76 | 8,451,700 |
| 2020-09-08 | $30.45 | $31.89 | $30.11 | $30.76 | $30.71 | 7,528,180 |
| 2020-09-07 | $30.47 | $31.86 | $29.81 | $30.30 | $30.25 | 8,551,280 |
| 2020-09-04 | $31.50 | $32.30 | $30.50 | $30.76 | $30.71 | 8,175,920 |
| 2020-09-03 | $33.00 | $33.48 | $31.79 | $32.60 | $32.55 | 9,450,460 |
| 2020-09-02 | $31.56 | $34.36 | $30.81 | $33.80 | $33.75 | 15,124,530 |
| 2020-09-01 | $31.30 | $32.69 | $30.61 | $31.55 | $31.50 | 9,000,710 |
| 2020-08-31 | $32.87 | $34.99 | $32.00 | $32.10 | $32.05 | 12,787,470 |
| 2020-08-28 | $30.66 | $35.10 | $29.18 | $33.25 | $33.20 | 15,591,890 |
| 2020-08-27 | $29.50 | $32.59 | $28.60 | $30.75 | $30.70 | 12,846,980 |
| 2020-08-26 | $34.63 | $35.54 | $31.02 | $31.32 | $31.27 | 16,582,870 |
| 2020-08-25 | $31.93 | $36.66 | $30.99 | $35.62 | $35.57 | 21,798,120 |
| 2020-08-24 | $32.00 | $37.88 | $31.22 | $34.42 | $34.37 | 27,088,480 |
| 2020-08-21 | $32.80 | $34.50 | $32.79 | $34.50 | $34.45 | 15,476,110 |
| 2020-08-20 | $27.50 | $31.36 | $26.83 | $31.36 | $31.31 | 11,127,160 |
| 2020-08-19 | $29.94 | $30.70 | $28.50 | $28.51 | $28.47 | 7,651,350 |
| 2020-08-18 | $30.32 | $30.56 | $29.35 | $29.81 | $29.76 | 6,715,640 |
| 2020-08-17 | $28.83 | $30.42 | $28.61 | $30.30 | $30.25 | 9,205,830 |
| 2020-08-14 | $29.42 | $29.85 | $27.78 | $29.00 | $28.96 | 9,051,910 |
| 2020-08-13 | $30.50 | $30.86 | $29.43 | $29.48 | $29.44 | 7,027,550 |
| 2020-08-12 | $31.25 | $31.60 | $29.18 | $30.43 | $30.38 | 9,664,400 |
| 2020-08-11 | $31.00 | $32.80 | $31.00 | $31.82 | $31.77 | 10,376,450 |
| 2020-08-10 | $33.20 | $33.60 | $31.56 | $31.57 | $31.52 | 14,289,950 |
| 2020-08-07 | $34.20 | $36.58 | $34.01 | $35.07 | $35.02 | 14,829,410 |
| 2020-08-06 | $37.00 | $38.87 | $34.67 | $35.34 | $35.29 | 20,543,120 |
| 2020-08-05 | $43.63 | $43.63 | $36.65 | $38.10 | $38.04 | 26,970,350 |
| 2020-08-04 | $38.93 | $40.72 | $38.37 | $40.72 | $40.66 | 9,193,670 |
| 2020-08-03 | $33.19 | $37.02 | $32.56 | $37.02 | $36.96 | 23,071,950 |
| 2020-07-31 | $31.51 | $35.20 | $31.02 | $33.65 | $33.60 | 26,910,770 |
| 2020-07-30 | $32.07 | $35.24 | $31.50 | $32.15 | $32.10 | 31,577,970 |
| 2020-07-29 | $27.97 | $32.70 | $27.12 | $32.70 | $32.65 | 38,606,440 |
| 2020-07-28 | $29.73 | $29.73 | $29.73 | $29.73 | $29.68 | 556,830 |
| 2020-07-27 | $27.03 | $27.03 | $27.03 | $27.03 | $26.99 | 473,150 |
| 2020-07-24 | $24.57 | $24.57 | $24.57 | $24.57 | $24.53 | 1,086,370 |
| 2020-07-23 | $22.34 | $22.34 | $22.34 | $22.34 | $22.31 | 661,470 |
| 2020-07-22 | $20.31 | $20.31 | $20.31 | $20.31 | $20.28 | 298,690 |
| 2020-07-21 | $18.46 | $18.46 | $18.46 | $18.46 | $18.43 | 152,970 |
| 2020-07-20 | $16.78 | $16.78 | $16.78 | $16.78 | $16.75 | 122,330 |
| 2020-07-17 | $15.25 | $15.25 | $15.25 | $15.25 | $15.23 | 382,410 |
| 2020-07-16 | $13.86 | $13.86 | $13.86 | $13.86 | $13.84 | 233,840 |
| 2020-07-15 | $12.60 | $12.60 | $12.60 | $12.60 | $12.58 | 53,280 |
| 2020-07-14 | $11.45 | $11.45 | $11.45 | $11.45 | $11.43 | 71,410 |
| 2020-07-13 | $10.41 | $10.41 | $10.41 | $10.41 | $10.39 | 44,680 |
| 2020-07-10 | $9.46 | $9.46 | $9.46 | $9.46 | $9.45 | 53,620 |
| 2020-07-09 | $8.60 | $8.60 | $8.60 | $8.60 | $8.59 | 31,540 |
| 2020-07-08 | $7.82 | $7.82 | $7.82 | $7.82 | $7.81 | 38,050 |
| 2020-07-07 | $7.11 | $7.11 | $7.11 | $7.11 | $7.10 | 28,190 |
| 2020-07-06 | $6.46 | $6.46 | $6.46 | $6.46 | $6.45 | 24,820 |
| 2020-07-03 | $5.87 | $5.87 | $5.87 | $5.87 | $5.86 | 26,180 |
| 2020-07-02 | $5.34 | $5.34 | $5.34 | $5.34 | $5.33 | 21,740 |
| 2020-07-01 | $4.04 | $4.85 | $4.04 | $4.85 | $4.84 | 74,880 |