HG Technologies Co Ltd (300847) Exchange: SHE
Data as of July 17, 2025
$20.74 ($-1.21) -5.51%
HG Technologies Co Ltd - Daily Information
Click for more stock information on HG Technologies Co Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $21.30 |
| Previous Close | $20.74 |
| High | $22.17 |
| Low | $20.45 |
| Adjusted Open | $21.30 |
| Previous Adjusted Close | $20.74 |
| Adjusted High | $22.17 |
| Adjusted Low | $20.45 |
Invest in HG Technologies Co Ltd (300847)
Historical Stock Data for HG Technologies Co Ltd (300847)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $21.30 | $22.17 | $20.45 | $20.74 | $20.74 | 49,430,100 |
| 2025-07-08 | $20.42 | $22.02 | $19.88 | $21.95 | $21.95 | 69,122,910 |
| 2025-07-07 | $17.58 | $21.10 | $17.55 | $21.10 | $21.10 | 65,207,460 |
| 2025-07-04 | $18.10 | $18.24 | $17.51 | $17.58 | $17.58 | 13,120,100 |
| 2025-07-03 | $18.26 | $18.86 | $18.08 | $18.21 | $18.21 | 18,728,070 |
| 2025-07-02 | $18.95 | $19.95 | $18.20 | $18.54 | $18.54 | 31,557,630 |
| 2025-06-30 | $17.50 | $17.92 | $17.46 | $17.81 | $17.81 | 11,135,770 |
| 2025-06-27 | $17.62 | $17.85 | $17.40 | $17.50 | $17.50 | 12,492,750 |
| 2025-06-26 | $17.51 | $18.47 | $17.47 | $17.62 | $17.62 | 22,565,640 |
| 2025-06-25 | $17.13 | $17.79 | $17.03 | $17.71 | $17.71 | 17,353,350 |
| 2025-06-24 | $17.03 | $17.36 | $16.77 | $17.15 | $17.15 | 12,623,360 |
| 2025-06-23 | $17.11 | $17.49 | $17.05 | $17.40 | $17.40 | 12,948,190 |
| 2025-06-20 | $16.78 | $17.56 | $16.48 | $17.45 | $17.45 | 20,121,320 |
| 2025-06-19 | $16.71 | $17.56 | $16.21 | $17.05 | $17.05 | 15,725,240 |
| 2025-06-18 | $16.72 | $16.87 | $16.63 | $16.73 | $16.73 | 5,837,740 |
| 2025-06-17 | $16.55 | $16.77 | $16.45 | $16.77 | $16.77 | 5,672,200 |
| 2025-06-13 | $16.26 | $16.60 | $16.26 | $16.46 | $16.46 | 7,120,440 |
| 2025-06-12 | $16.40 | $16.46 | $16.21 | $16.31 | $16.31 | 2,516,140 |
| 2025-06-11 | $16.28 | $16.48 | $16.24 | $16.41 | $16.41 | 2,851,610 |
| 2025-06-10 | $16.57 | $16.58 | $16.06 | $16.28 | $16.28 | 4,139,770 |
| 2025-06-09 | $16.39 | $16.55 | $16.35 | $16.55 | $16.55 | 3,415,620 |
| 2025-06-06 | $16.46 | $16.57 | $16.32 | $16.41 | $16.41 | 2,856,100 |
| 2025-06-05 | $16.48 | $16.51 | $16.25 | $16.46 | $16.46 | 2,974,900 |
| 2025-06-04 | $16.40 | $16.54 | $16.34 | $16.48 | $16.48 | 3,402,050 |
| 2025-06-03 | $16.23 | $16.45 | $16.20 | $16.41 | $16.41 | 3,840,400 |
| 2025-05-30 | $16.41 | $16.43 | $16.23 | $16.28 | $16.28 | 3,128,300 |
| 2025-05-29 | $16.43 | $16.59 | $16.38 | $16.55 | $16.55 | 4,334,350 |
| 2025-05-28 | $16.53 | $16.66 | $16.38 | $16.42 | $16.42 | 2,922,000 |
| 2025-05-27 | $16.43 | $16.58 | $16.25 | $16.54 | $16.54 | 2,785,990 |
| 2025-05-26 | $16.18 | $16.47 | $16.11 | $16.46 | $16.46 | 2,902,150 |
| 2025-05-23 | $16.33 | $16.55 | $16.15 | $16.18 | $16.18 | 3,593,100 |
| 2025-05-22 | $16.55 | $16.60 | $16.28 | $16.35 | $16.35 | 3,095,650 |
| 2025-05-21 | $16.63 | $16.69 | $16.44 | $16.56 | $16.56 | 3,076,730 |
| 2025-05-20 | $16.70 | $16.79 | $16.57 | $16.72 | $16.72 | 3,686,380 |
| 2025-05-19 | $16.50 | $16.88 | $16.41 | $16.70 | $16.70 | 4,963,600 |
| 2025-05-16 | $16.60 | $16.86 | $16.46 | $16.51 | $16.51 | 4,485,750 |
| 2025-05-15 | $16.79 | $16.88 | $16.55 | $16.58 | $16.58 | 4,682,000 |
| 2025-05-14 | $16.91 | $17.03 | $16.71 | $16.85 | $16.85 | 7,009,600 |
| 2025-05-13 | $17.58 | $17.65 | $16.97 | $17.03 | $17.03 | 13,188,620 |
| 2025-05-12 | $16.72 | $18.21 | $16.58 | $17.58 | $17.58 | 20,656,800 |
| 2025-05-09 | $16.54 | $17.65 | $16.41 | $16.88 | $16.88 | 14,885,110 |
| 2025-05-08 | $16.18 | $16.63 | $16.16 | $16.57 | $16.57 | 6,773,770 |
| 2025-05-07 | $16.23 | $16.63 | $16.10 | $16.30 | $16.30 | 9,495,640 |
| 2025-05-06 | $15.80 | $16.16 | $15.75 | $16.06 | $16.06 | 4,346,500 |
| 2025-04-30 | $15.63 | $15.86 | $15.60 | $15.71 | $15.71 | 2,588,000 |
| 2025-04-29 | $15.41 | $15.71 | $15.33 | $15.62 | $15.62 | 2,505,800 |
| 2025-04-28 | $15.50 | $15.66 | $15.34 | $15.49 | $15.49 | 2,539,730 |
| 2025-04-25 | $15.65 | $15.76 | $15.44 | $15.63 | $15.63 | 3,062,100 |
| 2025-04-24 | $15.97 | $15.99 | $15.46 | $15.63 | $15.63 | 4,352,700 |
| 2025-04-23 | $16.13 | $16.13 | $15.83 | $15.92 | $15.92 | 3,872,800 |
| 2025-04-22 | $15.86 | $15.96 | $15.68 | $15.88 | $15.88 | 3,745,600 |
| 2025-04-21 | $15.54 | $15.88 | $15.54 | $15.83 | $15.83 | 3,412,400 |
| 2025-04-18 | $15.60 | $15.80 | $15.53 | $15.63 | $15.63 | 2,904,500 |
| 2025-04-17 | $15.62 | $15.97 | $15.59 | $15.72 | $15.72 | 4,126,650 |
| 2025-04-16 | $15.93 | $16.17 | $15.41 | $15.72 | $15.72 | 4,774,000 |
| 2025-04-15 | $16.26 | $16.28 | $15.92 | $15.99 | $15.99 | 4,976,050 |
| 2025-04-14 | $16.25 | $16.41 | $16.15 | $16.31 | $16.31 | 7,091,700 |
| 2025-04-11 | $16.27 | $16.50 | $16.06 | $16.12 | $16.12 | 10,417,220 |
| 2025-04-10 | $16.25 | $17.28 | $16.25 | $16.55 | $16.55 | 20,168,920 |
| 2025-04-09 | $15.00 | $17.66 | $14.83 | $16.95 | $16.95 | 21,235,630 |
| 2025-04-08 | $14.14 | $15.00 | $14.14 | $14.81 | $14.81 | 8,965,650 |
| 2025-04-07 | $16.00 | $16.35 | $13.65 | $13.81 | $13.81 | 9,242,360 |
| 2025-04-03 | $16.93 | $17.21 | $16.87 | $17.06 | $17.06 | 2,329,350 |
| 2025-04-02 | $17.15 | $17.28 | $17.02 | $17.13 | $17.13 | 2,537,400 |
| 2025-04-01 | $16.97 | $17.35 | $16.78 | $17.17 | $17.17 | 3,692,900 |
| 2025-03-31 | $17.17 | $17.17 | $16.53 | $16.87 | $16.87 | 3,926,150 |
| 2025-03-28 | $17.49 | $17.72 | $17.13 | $17.21 | $17.21 | 4,619,900 |
| 2025-03-27 | $17.61 | $17.77 | $17.15 | $17.56 | $17.56 | 5,216,800 |
| 2025-03-26 | $17.60 | $17.92 | $17.51 | $17.70 | $17.70 | 4,502,900 |
| 2025-03-25 | $17.46 | $17.95 | $17.31 | $17.67 | $17.67 | 6,543,230 |
| 2025-03-24 | $18.24 | $18.24 | $17.18 | $17.61 | $17.61 | 11,089,880 |
| 2025-03-21 | $17.86 | $18.77 | $17.81 | $18.29 | $18.29 | 13,822,800 |
| 2025-03-20 | $17.88 | $18.31 | $17.75 | $18.04 | $18.04 | 6,472,320 |
| 2025-03-19 | $18.00 | $18.11 | $17.82 | $17.88 | $17.88 | 4,833,370 |
| 2025-03-18 | $18.18 | $18.29 | $17.99 | $18.02 | $18.02 | 7,304,450 |
| 2025-03-17 | $18.25 | $18.72 | $18.15 | $18.17 | $18.17 | 11,041,800 |
| 2025-03-14 | $17.90 | $18.42 | $17.70 | $18.35 | $18.35 | 13,142,050 |
| 2025-03-13 | $17.77 | $18.13 | $17.49 | $18.04 | $18.04 | 8,645,720 |
| 2025-03-12 | $17.75 | $17.95 | $17.71 | $17.82 | $17.82 | 5,798,200 |
| 2025-03-11 | $17.44 | $18.00 | $17.36 | $17.90 | $17.90 | 7,655,850 |
| 2025-03-10 | $17.50 | $17.88 | $17.48 | $17.67 | $17.67 | 5,604,300 |
| 2025-03-07 | $17.65 | $17.97 | $17.46 | $17.56 | $17.56 | 6,691,550 |
| 2025-03-06 | $17.64 | $17.76 | $17.52 | $17.69 | $17.69 | 6,517,410 |
| 2025-03-05 | $17.62 | $17.85 | $17.40 | $17.63 | $17.63 | 6,325,880 |
| 2025-03-04 | $16.85 | $17.75 | $16.85 | $17.67 | $17.67 | 8,916,270 |
| 2025-03-03 | $16.81 | $17.24 | $16.74 | $16.96 | $16.96 | 4,284,750 |
| 2025-02-28 | $17.26 | $17.37 | $16.70 | $16.75 | $16.75 | 4,440,990 |
| 2025-02-27 | $17.25 | $17.53 | $17.06 | $17.40 | $17.40 | 6,082,320 |
| 2025-02-26 | $17.16 | $17.45 | $17.11 | $17.37 | $17.37 | 5,170,620 |
| 2025-02-25 | $17.00 | $17.33 | $16.89 | $17.14 | $17.14 | 5,208,710 |
| 2025-02-24 | $17.10 | $17.26 | $16.99 | $17.20 | $17.20 | 5,001,350 |
| 2025-02-20 | $16.96 | $16.98 | $16.80 | $16.94 | $16.94 | 3,365,800 |
| 2025-02-19 | $16.54 | $16.99 | $16.53 | $16.97 | $16.97 | 4,385,820 |
| 2025-02-18 | $17.22 | $17.22 | $16.40 | $16.52 | $16.52 | 5,283,400 |
| 2025-02-17 | $17.15 | $17.29 | $17.10 | $17.21 | $17.21 | 3,978,700 |
| 2025-02-14 | $17.12 | $17.21 | $17.01 | $17.14 | $17.14 | 3,313,230 |
| 2025-02-13 | $17.35 | $17.45 | $17.11 | $17.13 | $17.13 | 3,593,200 |
| 2025-02-12 | $17.26 | $17.37 | $17.21 | $17.33 | $17.33 | 4,179,100 |
| 2025-02-11 | $17.40 | $17.42 | $17.17 | $17.30 | $17.30 | 3,319,380 |
| 2025-02-10 | $17.20 | $17.44 | $17.17 | $17.40 | $17.40 | 4,910,300 |
| 2025-02-07 | $17.18 | $17.33 | $16.93 | $17.13 | $17.13 | 5,850,200 |
| 2025-02-06 | $16.77 | $17.09 | $16.63 | $17.09 | $17.09 | 4,188,900 |
| 2025-02-05 | $16.65 | $16.83 | $16.65 | $16.72 | $16.72 | 2,920,400 |
| 2025-01-27 | $16.88 | $16.96 | $16.59 | $16.59 | $16.59 | 3,128,800 |
| 2025-01-24 | $16.79 | $16.80 | $16.62 | $16.80 | $16.80 | 3,702,650 |
| 2025-01-23 | $16.80 | $16.99 | $16.68 | $16.69 | $16.69 | 4,424,700 |
| 2025-01-22 | $16.73 | $16.75 | $16.55 | $16.63 | $16.63 | 2,754,450 |
| 2025-01-21 | $16.73 | $16.89 | $16.50 | $16.75 | $16.75 | 3,092,000 |
| 2025-01-20 | $16.78 | $16.84 | $16.64 | $16.74 | $16.74 | 3,084,650 |
| 2025-01-17 | $16.48 | $16.70 | $16.44 | $16.59 | $16.59 | 3,215,790 |
| 2025-01-16 | $16.50 | $16.75 | $16.30 | $16.60 | $16.60 | 5,039,250 |
| 2025-01-15 | $16.50 | $16.69 | $16.39 | $16.46 | $16.46 | 3,621,600 |
| 2025-01-14 | $15.88 | $16.56 | $15.81 | $16.55 | $16.55 | 5,581,250 |
| 2025-01-13 | $15.58 | $15.97 | $15.32 | $15.84 | $15.84 | 3,534,950 |
| 2025-01-09 | $16.12 | $16.42 | $16.12 | $16.21 | $16.21 | 4,259,600 |
| 2025-01-08 | $16.26 | $16.45 | $15.78 | $16.31 | $16.31 | 5,541,350 |
| 2025-01-07 | $16.01 | $16.28 | $15.91 | $16.27 | $16.27 | 4,010,550 |
| 2025-01-06 | $16.07 | $16.13 | $15.70 | $16.09 | $16.09 | 4,304,850 |
| 2025-01-03 | $16.61 | $16.68 | $15.85 | $15.90 | $15.90 | 5,784,650 |
| 2025-01-02 | $17.16 | $17.26 | $16.28 | $16.53 | $16.53 | 7,240,850 |
| 2024-12-31 | $17.99 | $17.99 | $17.12 | $17.14 | $17.14 | 8,252,750 |
| 2024-12-30 | $18.39 | $18.86 | $17.83 | $17.94 | $17.94 | 10,866,270 |
| 2024-12-27 | $18.80 | $19.25 | $18.50 | $18.57 | $18.57 | 12,279,730 |
| 2024-12-26 | $18.32 | $18.97 | $18.26 | $18.96 | $18.96 | 10,861,220 |
| 2024-12-25 | $18.90 | $19.23 | $18.21 | $18.53 | $18.53 | 12,857,200 |
| 2024-12-24 | $18.45 | $19.35 | $18.35 | $19.20 | $19.20 | 19,799,360 |
| 2024-12-23 | $18.01 | $19.99 | $17.89 | $18.73 | $18.73 | 19,790,610 |
| 2024-12-20 | $17.92 | $18.33 | $17.92 | $18.13 | $18.13 | 6,110,600 |
| 2024-12-19 | $17.60 | $18.28 | $17.50 | $17.97 | $17.97 | 9,113,910 |
| 2024-12-18 | $17.78 | $18.93 | $17.70 | $18.12 | $18.12 | 12,316,010 |
| 2024-12-17 | $17.88 | $18.19 | $17.50 | $17.50 | $17.50 | 5,592,750 |
| 2024-12-16 | $17.97 | $18.04 | $17.69 | $17.87 | $17.87 | 3,602,240 |
| 2024-12-13 | $18.45 | $18.45 | $17.98 | $18.00 | $18.00 | 5,972,100 |
| 2024-12-12 | $18.52 | $18.65 | $18.34 | $18.49 | $18.49 | 5,431,550 |
| 2024-12-11 | $18.32 | $18.55 | $18.28 | $18.52 | $18.52 | 4,578,400 |
| 2024-12-10 | $18.69 | $18.84 | $18.40 | $18.44 | $18.44 | 7,317,900 |
| 2024-12-09 | $18.60 | $18.64 | $18.14 | $18.31 | $18.31 | 8,640,700 |
| 2024-12-06 | $18.64 | $19.32 | $18.50 | $18.83 | $18.83 | 15,914,660 |
| 2024-12-05 | $17.90 | $18.19 | $17.85 | $18.10 | $18.10 | 4,127,950 |
| 2024-12-04 | $18.18 | $18.24 | $17.81 | $17.92 | $17.92 | 4,824,300 |
| 2024-12-03 | $18.18 | $18.33 | $18.03 | $18.18 | $18.18 | 4,783,050 |
| 2024-12-02 | $17.97 | $18.35 | $17.92 | $18.27 | $18.27 | 6,184,160 |
| 2024-11-29 | $17.76 | $18.07 | $17.50 | $17.92 | $17.92 | 5,561,250 |
| 2024-11-28 | $17.83 | $17.98 | $17.67 | $17.72 | $17.72 | 4,710,720 |
| 2024-11-27 | $17.50 | $17.88 | $16.99 | $17.87 | $17.87 | 6,122,600 |
| 2024-11-26 | $17.71 | $17.91 | $17.45 | $17.48 | $17.48 | 4,402,040 |
| 2024-11-25 | $17.73 | $17.90 | $17.39 | $17.76 | $17.76 | 5,289,350 |
| 2024-11-22 | $18.25 | $18.48 | $17.65 | $17.67 | $17.67 | 8,185,250 |
| 2024-11-21 | $18.55 | $18.55 | $18.04 | $18.34 | $18.34 | 5,907,920 |
| 2024-11-20 | $18.31 | $18.60 | $18.21 | $18.51 | $18.51 | 6,493,550 |
| 2024-11-19 | $18.12 | $18.36 | $17.77 | $18.36 | $18.36 | 6,570,250 |
| 2024-11-18 | $18.42 | $18.79 | $17.70 | $18.14 | $18.14 | 8,754,500 |
| 2024-11-15 | $19.12 | $19.34 | $18.32 | $18.36 | $18.36 | 8,848,100 |
| 2024-11-14 | $19.50 | $19.98 | $19.10 | $19.16 | $19.16 | 8,221,400 |
| 2024-11-13 | $19.40 | $20.05 | $19.21 | $19.80 | $19.80 | 12,058,050 |
| 2024-11-12 | $20.33 | $20.35 | $19.28 | $19.52 | $19.52 | 15,051,900 |
| 2024-11-11 | $20.13 | $20.38 | $19.80 | $20.22 | $20.22 | 14,669,770 |
| 2024-11-08 | $20.58 | $20.99 | $19.97 | $20.05 | $20.05 | 18,295,200 |
| 2024-11-07 | $20.15 | $20.42 | $19.87 | $20.42 | $20.42 | 19,028,300 |
| 2024-11-06 | $19.58 | $20.96 | $19.43 | $20.77 | $20.77 | 30,467,130 |
| 2024-11-05 | $18.80 | $19.80 | $18.79 | $19.69 | $19.69 | 20,080,980 |
| 2024-11-04 | $18.72 | $19.58 | $18.07 | $19.04 | $19.04 | 14,490,200 |
| 2024-11-01 | $18.60 | $20.00 | $17.84 | $18.73 | $18.73 | 22,658,550 |
| 2024-10-31 | $18.50 | $18.80 | $18.38 | $18.58 | $18.58 | 10,457,200 |
| 2024-10-30 | $18.61 | $18.97 | $18.28 | $18.66 | $18.66 | 12,153,200 |
| 2024-10-29 | $19.58 | $20.08 | $18.80 | $18.88 | $18.88 | 15,482,510 |
| 2024-10-28 | $19.15 | $19.79 | $19.07 | $19.62 | $19.62 | 14,229,330 |
| 2024-10-25 | $19.14 | $19.48 | $19.04 | $19.16 | $19.16 | 12,574,730 |
| 2024-10-24 | $19.36 | $19.48 | $18.95 | $19.04 | $19.04 | 13,631,920 |
| 2024-10-23 | $19.06 | $20.50 | $19.00 | $19.74 | $19.74 | 23,889,710 |
| 2024-10-22 | $19.33 | $19.52 | $18.60 | $19.25 | $19.25 | 19,381,250 |
| 2024-10-21 | $19.18 | $20.25 | $18.92 | $19.75 | $19.75 | 25,680,410 |
| 2024-10-18 | $18.52 | $19.65 | $17.86 | $18.93 | $18.93 | 23,438,440 |
| 2024-10-17 | $18.70 | $19.27 | $18.48 | $18.75 | $18.75 | 18,639,910 |
| 2024-10-16 | $18.96 | $19.26 | $18.33 | $18.68 | $18.68 | 23,181,670 |
| 2024-10-15 | $18.73 | $21.50 | $18.62 | $19.80 | $19.80 | 37,998,030 |
| 2024-10-14 | $17.92 | $19.99 | $17.92 | $19.42 | $19.42 | 31,869,840 |
| 2024-10-11 | $19.00 | $20.10 | $17.62 | $18.01 | $18.01 | 37,370,180 |
| 2024-10-10 | $17.47 | $20.41 | $17.02 | $20.41 | $20.41 | 46,819,190 |
| 2024-10-09 | $19.00 | $19.00 | $17.00 | $17.01 | $17.01 | 19,319,480 |
| 2024-10-08 | $21.07 | $21.07 | $18.35 | $19.89 | $19.89 | 29,036,530 |
| 2024-09-30 | $16.36 | $18.00 | $15.78 | $17.65 | $17.65 | 25,725,540 |
| 2024-09-27 | $15.14 | $15.81 | $14.94 | $15.61 | $15.61 | 16,110,850 |
| 2024-09-26 | $14.69 | $14.97 | $14.50 | $14.97 | $14.97 | 10,116,000 |
| 2024-09-25 | $14.50 | $14.97 | $14.49 | $14.75 | $14.75 | 12,808,850 |
| 2024-09-24 | $14.19 | $14.51 | $13.95 | $14.49 | $14.49 | 10,132,450 |
| 2024-09-23 | $13.98 | $14.25 | $13.79 | $14.25 | $14.25 | 6,570,800 |
| 2024-09-20 | $14.43 | $14.63 | $13.90 | $14.05 | $14.05 | 11,115,780 |
| 2024-09-19 | $14.86 | $14.87 | $14.12 | $14.58 | $14.58 | 13,234,020 |
| 2024-09-18 | $14.91 | $15.29 | $14.38 | $15.17 | $15.17 | 11,209,390 |
| 2024-09-13 | $14.93 | $15.58 | $14.72 | $15.41 | $15.41 | 17,471,610 |
| 2024-09-12 | $14.85 | $15.18 | $14.71 | $14.88 | $14.88 | 12,303,900 |
| 2024-09-11 | $14.79 | $15.09 | $14.50 | $14.70 | $14.70 | 10,813,170 |
| 2024-09-10 | $14.24 | $15.98 | $14.18 | $14.86 | $14.86 | 17,585,420 |
| 2024-09-09 | $13.72 | $14.07 | $13.60 | $14.01 | $14.01 | 6,619,940 |
| 2024-09-06 | $13.85 | $14.30 | $13.83 | $13.93 | $13.93 | 8,326,800 |
| 2024-09-05 | $14.11 | $14.33 | $13.81 | $13.92 | $13.92 | 9,766,330 |
| 2024-09-04 | $13.81 | $14.92 | $13.81 | $14.38 | $14.38 | 14,661,330 |
| 2024-09-03 | $14.28 | $15.30 | $14.28 | $14.40 | $14.40 | 19,294,610 |
| 2024-09-02 | $13.62 | $13.77 | $13.20 | $13.20 | $13.20 | 4,473,620 |
| 2024-08-30 | $13.45 | $13.88 | $13.42 | $13.66 | $13.66 | 4,156,200 |
| 2024-08-29 | $13.35 | $13.60 | $13.21 | $13.50 | $13.50 | 2,538,500 |
| 2024-08-28 | $13.27 | $13.53 | $13.27 | $13.34 | $13.34 | 2,192,070 |
| 2024-08-27 | $13.77 | $13.79 | $13.26 | $13.33 | $13.33 | 3,286,150 |
| 2024-08-26 | $13.70 | $13.87 | $13.68 | $13.82 | $13.82 | 2,218,550 |
| 2024-08-23 | $13.72 | $13.92 | $13.52 | $13.74 | $13.74 | 4,608,400 |
| 2024-08-22 | $14.28 | $14.40 | $13.66 | $13.71 | $13.71 | 6,643,830 |
| 2024-08-21 | $14.42 | $14.55 | $14.27 | $14.35 | $14.35 | 3,385,650 |
| 2024-08-20 | $14.90 | $14.97 | $14.44 | $14.52 | $14.52 | 6,342,330 |
| 2024-08-19 | $14.27 | $15.20 | $14.23 | $14.90 | $14.90 | 11,778,810 |
| 2024-08-16 | $14.25 | $14.39 | $14.14 | $14.28 | $14.28 | 3,916,000 |
| 2024-08-15 | $13.95 | $14.26 | $13.95 | $14.19 | $14.19 | 4,754,500 |
| 2024-08-14 | $13.99 | $14.06 | $13.82 | $13.84 | $13.84 | 2,341,840 |
| 2024-08-13 | $13.90 | $14.11 | $13.86 | $14.03 | $14.03 | 2,465,000 |
| 2024-08-12 | $13.89 | $13.94 | $13.63 | $13.93 | $13.93 | 2,267,140 |
| 2024-08-09 | $14.15 | $14.22 | $13.84 | $13.85 | $13.85 | 2,284,980 |
| 2024-08-08 | $14.31 | $14.40 | $13.97 | $14.10 | $14.10 | 2,781,240 |
| 2024-08-07 | $14.32 | $14.48 | $14.19 | $14.30 | $14.30 | 3,209,900 |
| 2024-08-06 | $13.98 | $14.35 | $13.88 | $14.28 | $14.28 | 4,446,700 |
| 2024-08-05 | $14.25 | $14.50 | $13.80 | $13.81 | $13.81 | 5,010,650 |
| 2024-08-02 | $14.40 | $14.70 | $14.32 | $14.35 | $14.35 | 4,138,010 |
| 2024-08-01 | $14.49 | $14.71 | $14.41 | $14.53 | $14.53 | 4,777,750 |
| 2024-07-31 | $14.16 | $14.54 | $14.15 | $14.51 | $14.51 | 5,227,350 |
| 2024-07-30 | $14.04 | $14.29 | $13.94 | $14.21 | $14.21 | 3,653,000 |
| 2024-07-29 | $14.12 | $14.50 | $14.09 | $14.18 | $14.18 | 5,275,800 |
| 2024-07-26 | $13.68 | $14.09 | $13.68 | $14.07 | $14.07 | 3,250,150 |
| 2024-07-25 | $13.55 | $13.83 | $13.35 | $13.73 | $13.73 | 2,880,450 |
| 2024-07-24 | $13.68 | $14.12 | $13.64 | $13.68 | $13.68 | 3,099,700 |
| 2024-07-23 | $14.19 | $14.23 | $13.78 | $13.78 | $13.78 | 2,940,150 |
| 2024-07-22 | $14.11 | $14.37 | $14.01 | $14.19 | $14.19 | 3,660,400 |
| 2024-07-19 | $13.80 | $14.17 | $13.79 | $14.12 | $14.12 | 3,360,600 |
| 2024-07-18 | $13.60 | $13.95 | $13.43 | $13.91 | $13.91 | 3,495,790 |
| 2024-07-17 | $13.91 | $13.96 | $13.70 | $13.71 | $13.71 | 2,145,350 |
| 2024-07-16 | $13.71 | $13.91 | $13.63 | $13.91 | $13.91 | 2,349,000 |
| 2024-07-15 | $13.91 | $14.03 | $13.71 | $13.79 | $13.79 | 2,100,400 |
| 2024-07-12 | $14.14 | $14.14 | $13.87 | $13.95 | $13.95 | 2,623,950 |
| 2024-07-11 | $14.03 | $14.18 | $13.93 | $14.09 | $14.09 | 3,288,550 |
| 2024-07-10 | $13.74 | $14.05 | $13.71 | $13.78 | $13.78 | 2,843,300 |
| 2024-07-09 | $13.54 | $13.87 | $13.35 | $13.87 | $13.87 | 3,560,250 |
| 2024-07-08 | $13.90 | $13.95 | $13.47 | $13.51 | $13.51 | 2,598,000 |
| 2024-07-05 | $13.76 | $13.98 | $13.54 | $13.92 | $13.92 | 2,301,500 |
| 2024-07-04 | $14.11 | $14.25 | $13.69 | $13.75 | $13.75 | 3,021,000 |
| 2024-07-03 | $14.37 | $14.44 | $14.11 | $14.11 | $14.11 | 3,059,350 |
| 2024-07-02 | $14.39 | $14.59 | $14.33 | $14.40 | $14.40 | 3,027,250 |
| 2024-07-01 | $14.33 | $14.51 | $14.22 | $14.47 | $14.47 | 4,296,900 |
| 2024-06-28 | $13.95 | $14.80 | $13.90 | $14.49 | $14.49 | 7,618,550 |
| 2024-06-27 | $14.13 | $14.79 | $14.01 | $14.16 | $14.16 | 5,884,350 |
| 2024-06-26 | $13.77 | $14.23 | $13.60 | $14.19 | $14.19 | 4,203,200 |
| 2024-06-25 | $13.88 | $14.02 | $13.57 | $13.77 | $13.77 | 3,340,250 |
| 2024-06-24 | $14.46 | $14.52 | $13.84 | $13.88 | $13.88 | 4,892,650 |
| 2024-06-21 | $14.47 | $14.63 | $14.32 | $14.55 | $14.55 | 2,744,180 |
| 2024-06-20 | $14.85 | $14.94 | $14.44 | $14.47 | $14.47 | 4,547,700 |
| 2024-06-19 | $15.11 | $15.16 | $14.82 | $14.83 | $14.83 | 4,244,200 |
| 2024-06-18 | $14.94 | $15.18 | $14.90 | $15.11 | $15.11 | 4,369,230 |
| 2024-06-17 | $14.91 | $15.03 | $14.81 | $14.88 | $14.88 | 2,994,900 |
| 2024-06-14 | $14.95 | $15.10 | $14.85 | $15.04 | $15.04 | 3,368,130 |
| 2024-06-13 | $14.98 | $15.14 | $14.94 | $14.97 | $14.97 | 3,899,150 |
| 2024-06-12 | $14.75 | $15.12 | $14.75 | $14.98 | $14.98 | 4,277,300 |
| 2024-06-11 | $14.76 | $14.92 | $14.53 | $14.85 | $14.85 | 5,104,900 |
| 2024-06-07 | $14.73 | $15.52 | $14.71 | $14.95 | $14.95 | 6,864,150 |
| 2024-06-06 | $15.52 | $15.56 | $14.56 | $14.60 | $14.60 | 9,224,790 |
| 2024-06-05 | $15.75 | $16.07 | $15.52 | $15.54 | $15.54 | 6,569,150 |
| 2024-06-04 | $15.68 | $16.02 | $15.63 | $15.96 | $15.96 | 7,196,550 |
| 2024-06-03 | $15.55 | $15.85 | $15.33 | $15.63 | $15.63 | 5,553,350 |
| 2024-05-31 | $15.41 | $15.80 | $15.41 | $15.62 | $15.62 | 4,863,630 |
| 2024-05-30 | $15.35 | $15.97 | $15.33 | $15.52 | $15.52 | 6,315,300 |
| 2024-05-29 | $15.58 | $15.84 | $15.45 | $15.52 | $15.52 | 4,177,510 |
| 2024-05-28 | $15.59 | $15.76 | $15.48 | $15.48 | $15.48 | 4,547,950 |
| 2024-05-27 | $15.93 | $15.99 | $15.36 | $15.75 | $15.75 | 6,938,000 |
| 2024-05-24 | $16.60 | $16.64 | $15.85 | $15.93 | $15.93 | 12,017,930 |
| 2024-05-23 | $16.52 | $17.16 | $16.30 | $16.73 | $16.73 | 16,188,430 |
| 2024-05-22 | $16.39 | $16.59 | $16.29 | $16.42 | $16.42 | 6,182,700 |
| 2024-05-21 | $16.64 | $16.78 | $16.35 | $16.46 | $16.46 | 7,923,900 |
| 2024-05-20 | $16.07 | $17.49 | $16.01 | $16.82 | $16.82 | 14,202,000 |
| 2024-05-17 | $15.92 | $16.13 | $15.82 | $16.11 | $16.11 | 5,360,150 |
| 2024-05-16 | $16.01 | $16.23 | $15.93 | $15.97 | $15.97 | 6,813,150 |
| 2024-05-15 | $16.61 | $16.72 | $15.95 | $16.01 | $16.01 | 11,168,680 |
| 2024-05-14 | $16.89 | $17.27 | $16.67 | $16.71 | $16.71 | 10,265,230 |
| 2024-05-13 | $17.15 | $17.39 | $16.70 | $17.02 | $17.02 | 11,402,020 |
| 2024-05-10 | $17.00 | $17.50 | $16.85 | $17.41 | $17.41 | 16,845,700 |
| 2024-05-09 | $16.68 | $17.22 | $16.54 | $17.17 | $17.17 | 14,091,900 |
| 2024-05-08 | $16.93 | $17.05 | $16.46 | $16.60 | $16.60 | 9,184,700 |
| 2024-05-07 | $16.69 | $17.19 | $16.61 | $17.07 | $17.07 | 12,338,660 |
| 2024-05-06 | $16.50 | $16.86 | $16.42 | $16.77 | $16.77 | 9,974,750 |
| 2024-04-30 | $16.96 | $17.09 | $16.26 | $16.35 | $16.35 | 12,312,010 |
| 2024-04-29 | $16.71 | $17.43 | $16.47 | $16.95 | $16.95 | 16,616,210 |
| 2024-04-26 | $16.77 | $17.16 | $16.63 | $16.95 | $16.95 | 16,811,280 |
| 2024-04-25 | $16.27 | $17.30 | $16.10 | $17.09 | $17.09 | 19,106,160 |
| 2024-04-24 | $16.22 | $16.42 | $15.93 | $16.28 | $16.28 | 12,561,340 |
| 2024-04-23 | $16.81 | $16.90 | $16.00 | $16.22 | $16.22 | 17,423,640 |
| 2024-04-22 | $16.48 | $18.08 | $16.42 | $17.24 | $17.24 | 24,863,140 |
| 2024-04-19 | $15.93 | $17.27 | $15.82 | $16.71 | $16.71 | 22,146,990 |
| 2024-04-18 | $16.17 | $16.76 | $15.91 | $16.17 | $16.17 | 17,212,000 |
| 2024-04-17 | $15.08 | $16.71 | $15.08 | $16.48 | $16.48 | 20,925,830 |
| 2024-04-16 | $15.96 | $17.26 | $15.59 | $15.81 | $15.81 | 27,092,430 |
| 2024-04-15 | $14.56 | $17.00 | $14.47 | $16.24 | $16.24 | 24,394,500 |
| 2024-04-12 | $14.80 | $14.90 | $14.45 | $14.52 | $14.52 | 3,159,430 |
| 2024-04-11 | $14.60 | $15.09 | $14.52 | $14.77 | $14.77 | 3,504,350 |
| 2024-04-10 | $15.26 | $15.34 | $14.65 | $14.76 | $14.76 | 5,929,000 |
| 2024-04-09 | $15.05 | $15.46 | $14.73 | $15.45 | $15.45 | 5,468,900 |
| 2024-04-08 | $15.10 | $15.54 | $14.80 | $15.07 | $15.07 | 5,235,100 |
| 2024-04-03 | $15.32 | $15.58 | $15.08 | $15.18 | $15.18 | 5,627,790 |
| 2024-04-02 | $15.51 | $15.71 | $15.26 | $15.43 | $15.43 | 5,430,450 |
| 2024-04-01 | $15.44 | $15.69 | $15.30 | $15.63 | $15.63 | 6,461,050 |
| 2024-03-29 | $14.79 | $16.18 | $14.78 | $15.49 | $15.49 | 10,689,480 |
| 2024-03-28 | $14.41 | $15.05 | $14.41 | $14.79 | $14.79 | 5,487,300 |
| 2024-03-27 | $15.09 | $15.10 | $14.39 | $14.39 | $14.39 | 4,309,200 |
| 2024-03-26 | $15.42 | $15.55 | $14.88 | $15.09 | $15.09 | 6,208,500 |
| 2024-03-25 | $15.83 | $16.11 | $15.36 | $15.40 | $15.40 | 6,478,170 |
| 2024-03-22 | $16.35 | $16.40 | $15.70 | $16.02 | $16.02 | 9,773,700 |
| 2024-03-21 | $15.94 | $16.50 | $15.82 | $16.45 | $16.45 | 13,369,030 |
| 2024-03-20 | $15.77 | $16.12 | $15.77 | $15.94 | $15.94 | 6,344,740 |
| 2024-03-19 | $15.71 | $16.23 | $15.56 | $15.94 | $15.94 | 11,318,360 |
| 2024-03-18 | $15.42 | $15.82 | $15.40 | $15.75 | $15.75 | 7,971,640 |
| 2024-03-15 | $15.45 | $15.51 | $15.12 | $15.41 | $15.41 | 5,273,270 |
| 2024-03-14 | $15.98 | $15.99 | $15.23 | $15.42 | $15.42 | 9,697,230 |
| 2024-03-13 | $15.81 | $16.10 | $15.59 | $16.07 | $16.07 | 9,652,400 |
| 2024-03-12 | $15.82 | $16.06 | $15.68 | $15.95 | $15.95 | 7,529,450 |
| 2024-03-11 | $15.56 | $15.88 | $15.43 | $15.87 | $15.87 | 8,762,770 |
| 2024-03-08 | $16.40 | $16.40 | $15.69 | $15.93 | $15.93 | 9,515,690 |
| 2024-03-07 | $16.00 | $16.32 | $15.59 | $15.60 | $15.60 | 9,244,360 |
| 2024-03-06 | $15.97 | $16.15 | $15.70 | $16.00 | $16.00 | 10,565,750 |
| 2024-03-05 | $16.44 | $16.75 | $16.07 | $16.16 | $16.16 | 11,959,070 |
| 2024-03-04 | $16.61 | $16.92 | $16.43 | $16.64 | $16.64 | 13,789,230 |
| 2024-03-01 | $16.88 | $17.09 | $16.29 | $16.70 | $16.70 | 16,136,550 |
| 2024-02-29 | $15.60 | $17.20 | $15.60 | $16.90 | $16.90 | 21,658,960 |
| 2024-02-28 | $16.50 | $17.80 | $16.15 | $16.23 | $16.23 | 26,118,960 |
| 2024-02-27 | $15.85 | $16.52 | $15.72 | $16.52 | $16.52 | 15,854,500 |
| 2024-02-26 | $16.16 | $16.91 | $15.89 | $16.00 | $16.00 | 17,256,550 |
| 2024-02-23 | $15.82 | $16.33 | $15.76 | $16.16 | $16.16 | 15,886,450 |
| 2024-02-22 | $15.28 | $16.22 | $15.27 | $15.85 | $15.85 | 15,186,090 |
| 2024-02-21 | $14.80 | $16.78 | $14.55 | $15.62 | $15.62 | 20,093,850 |
| 2024-02-20 | $14.65 | $15.27 | $14.04 | $15.08 | $15.08 | 16,462,440 |
| 2024-02-19 | $14.16 | $14.94 | $14.11 | $14.71 | $14.71 | 14,735,100 |
| 2024-02-08 | $13.26 | $14.26 | $13.23 | $14.15 | $14.15 | 14,959,270 |
| 2024-02-07 | $13.61 | $14.27 | $13.00 | $13.21 | $13.21 | 17,473,000 |
| 2024-02-06 | $13.30 | $14.51 | $12.30 | $13.72 | $13.72 | 19,206,850 |
| 2024-02-05 | $15.10 | $15.38 | $13.80 | $13.83 | $13.83 | 19,386,680 |
| 2024-02-02 | $15.97 | $17.12 | $15.70 | $15.98 | $15.98 | 22,112,570 |
| 2024-02-01 | $16.50 | $16.96 | $15.84 | $16.06 | $16.06 | 21,439,740 |
| 2024-01-31 | $17.00 | $17.99 | $16.85 | $17.07 | $17.07 | 24,600,160 |
| 2024-01-30 | $16.75 | $18.50 | $16.63 | $17.44 | $17.44 | 28,265,450 |
| 2024-01-29 | $16.30 | $18.99 | $16.30 | $17.10 | $17.10 | 34,816,200 |
| 2024-01-26 | $16.34 | $16.85 | $15.95 | $16.30 | $16.30 | 21,694,110 |
| 2024-01-25 | $14.27 | $17.09 | $14.14 | $16.94 | $16.94 | 25,559,920 |
| 2024-01-24 | $13.22 | $15.02 | $13.06 | $14.39 | $14.39 | 14,630,470 |
| 2024-01-23 | $13.11 | $13.28 | $12.94 | $13.16 | $13.16 | 4,641,700 |
| 2024-01-22 | $14.01 | $14.20 | $13.03 | $13.14 | $13.14 | 4,570,450 |
| 2024-01-19 | $14.15 | $14.35 | $14.05 | $14.06 | $14.06 | 3,704,350 |
| 2024-01-18 | $14.41 | $14.58 | $13.86 | $14.18 | $14.18 | 6,396,550 |
| 2024-01-17 | $14.97 | $15.06 | $14.50 | $14.50 | $14.50 | 2,947,800 |
| 2024-01-16 | $15.20 | $15.30 | $14.77 | $15.06 | $15.06 | 3,611,250 |
| 2024-01-15 | $15.50 | $15.65 | $15.15 | $15.20 | $15.20 | 3,707,950 |
| 2024-01-12 | $15.53 | $15.90 | $15.51 | $15.62 | $15.62 | 3,941,300 |
| 2024-01-11 | $15.00 | $15.66 | $14.98 | $15.62 | $15.62 | 4,295,100 |
| 2024-01-10 | $15.60 | $15.68 | $15.01 | $15.10 | $15.10 | 5,792,450 |
| 2024-01-09 | $15.85 | $16.16 | $15.45 | $15.70 | $15.70 | 5,274,580 |
| 2024-01-08 | $16.33 | $16.69 | $15.84 | $15.86 | $15.86 | 4,991,900 |
| 2024-01-05 | $16.77 | $16.85 | $16.23 | $16.34 | $16.34 | 3,980,750 |
| 2024-01-04 | $17.10 | $17.19 | $16.66 | $16.78 | $16.78 | 4,413,600 |
| 2024-01-03 | $17.30 | $17.45 | $17.01 | $17.19 | $17.19 | 4,919,860 |
| 2024-01-02 | $17.38 | $17.94 | $17.36 | $17.48 | $17.48 | 7,162,400 |
| 2024-01-01 | $17.38 | $17.38 | $17.38 | $17.38 | $17.38 | 0 |
| 2023-12-29 | $16.90 | $17.60 | $16.80 | $17.38 | $17.38 | 6,110,700 |
| 2023-12-28 | $16.22 | $16.99 | $16.22 | $16.94 | $16.94 | 7,232,150 |
| 2023-12-27 | $16.51 | $16.70 | $15.98 | $16.31 | $16.31 | 6,636,800 |
| 2023-12-26 | $17.71 | $17.83 | $16.45 | $16.80 | $16.80 | 10,471,980 |
| 2023-12-25 | $17.45 | $18.07 | $17.37 | $17.83 | $17.83 | 8,798,350 |
| 2023-12-22 | $17.46 | $18.18 | $17.28 | $17.62 | $17.62 | 9,649,400 |
| 2023-12-21 | $17.11 | $17.90 | $17.03 | $17.49 | $17.49 | 7,178,050 |
| 2023-12-20 | $18.00 | $18.16 | $17.20 | $17.23 | $17.23 | 8,432,950 |
| 2023-12-19 | $17.56 | $18.26 | $17.45 | $18.00 | $18.00 | 10,311,050 |
| 2023-12-18 | $17.83 | $18.05 | $17.42 | $17.50 | $17.50 | 7,780,830 |
| 2023-12-15 | $18.22 | $18.35 | $17.50 | $17.92 | $17.92 | 10,206,300 |
| 2023-12-14 | $18.19 | $18.80 | $17.91 | $18.16 | $18.16 | 10,392,790 |
| 2023-12-13 | $18.36 | $18.66 | $18.19 | $18.20 | $18.20 | 13,621,300 |
| 2023-12-12 | $17.69 | $19.35 | $17.69 | $18.70 | $18.70 | 24,283,080 |
| 2023-12-11 | $17.52 | $17.95 | $17.38 | $17.84 | $17.84 | 13,827,880 |
| 2023-12-08 | $16.92 | $17.74 | $16.71 | $17.72 | $17.72 | 17,468,710 |
| 2023-12-07 | $17.38 | $17.49 | $16.90 | $16.95 | $16.95 | 11,669,250 |
| 2023-12-06 | $17.00 | $17.81 | $16.95 | $17.42 | $17.42 | 16,762,700 |
| 2023-12-05 | $17.08 | $17.63 | $17.02 | $17.15 | $17.15 | 17,673,280 |
| 2023-12-04 | $16.26 | $17.84 | $16.25 | $17.29 | $17.29 | 20,667,910 |
| 2023-12-01 | $16.52 | $16.59 | $16.00 | $16.39 | $16.39 | 11,292,960 |
| 2023-11-30 | $16.20 | $17.38 | $16.11 | $16.73 | $16.73 | 16,288,820 |
| 2023-11-29 | $16.36 | $16.44 | $16.16 | $16.20 | $16.20 | 2,876,550 |
| 2023-11-28 | $16.47 | $16.64 | $16.32 | $16.48 | $16.48 | 3,615,750 |
| 2023-11-27 | $16.36 | $16.60 | $16.18 | $16.45 | $16.45 | 3,319,550 |
| 2023-11-24 | $16.68 | $16.80 | $16.25 | $16.40 | $16.40 | 3,360,500 |
| 2023-11-23 | $16.46 | $16.78 | $16.41 | $16.71 | $16.71 | 2,478,900 |
| 2023-11-22 | $16.86 | $16.96 | $16.53 | $16.55 | $16.55 | 3,293,400 |
| 2023-11-21 | $17.21 | $17.21 | $16.78 | $16.85 | $16.85 | 4,451,900 |
| 2023-11-20 | $16.85 | $17.24 | $16.82 | $17.21 | $17.21 | 5,081,260 |
| 2023-11-17 | $16.80 | $16.87 | $16.60 | $16.87 | $16.87 | 3,298,210 |
| 2023-11-16 | $16.90 | $17.08 | $16.68 | $16.70 | $16.70 | 3,734,800 |
| 2023-11-15 | $17.04 | $17.27 | $16.82 | $16.93 | $16.93 | 3,915,200 |
| 2023-11-14 | $16.90 | $17.29 | $16.86 | $17.04 | $17.04 | 5,962,230 |
| 2023-11-13 | $16.65 | $17.12 | $16.50 | $17.01 | $17.01 | 7,075,600 |
| 2023-11-10 | $16.49 | $16.60 | $16.33 | $16.55 | $16.55 | 2,641,860 |
| 2023-11-09 | $16.59 | $16.72 | $16.43 | $16.58 | $16.58 | 4,062,800 |
| 2023-11-08 | $16.58 | $16.65 | $16.40 | $16.55 | $16.55 | 4,187,000 |
| 2023-11-07 | $16.53 | $16.67 | $16.26 | $16.62 | $16.62 | 5,162,290 |
| 2023-11-06 | $16.23 | $16.52 | $16.08 | $16.50 | $16.50 | 4,358,870 |
| 2023-11-03 | $15.72 | $16.16 | $15.72 | $16.13 | $16.13 | 4,121,800 |
| 2023-11-02 | $15.93 | $16.11 | $15.70 | $15.71 | $15.71 | 2,889,410 |
| 2023-11-01 | $16.05 | $16.17 | $15.88 | $16.02 | $16.02 | 2,306,120 |
| 2023-10-31 | $16.14 | $16.32 | $15.85 | $15.98 | $15.98 | 3,051,450 |
| 2023-10-30 | $16.08 | $16.21 | $15.90 | $16.13 | $16.13 | 3,608,000 |
| 2023-10-27 | $15.90 | $16.15 | $15.69 | $16.07 | $16.07 | 3,729,920 |
| 2023-10-26 | $15.67 | $15.94 | $15.47 | $15.93 | $15.93 | 3,688,540 |
| 2023-10-25 | $15.85 | $16.13 | $15.68 | $15.78 | $15.78 | 3,648,430 |
| 2023-10-24 | $15.51 | $15.85 | $15.42 | $15.77 | $15.77 | 2,813,100 |
| 2023-10-23 | $15.71 | $15.79 | $15.37 | $15.42 | $15.42 | 3,264,850 |
| 2023-10-20 | $16.03 | $16.06 | $15.60 | $15.70 | $15.70 | 2,970,500 |
| 2023-10-19 | $15.95 | $16.35 | $15.90 | $15.91 | $15.91 | 3,320,050 |
| 2023-10-18 | $16.30 | $16.40 | $16.02 | $16.03 | $16.03 | 3,272,740 |
| 2023-10-17 | $16.39 | $16.45 | $16.17 | $16.41 | $16.41 | 4,669,400 |
| 2023-10-16 | $16.67 | $17.09 | $16.42 | $16.50 | $16.50 | 5,681,750 |
| 2023-10-13 | $16.69 | $16.78 | $16.46 | $16.56 | $16.56 | 3,850,400 |
| 2023-10-12 | $16.80 | $16.96 | $16.52 | $16.84 | $16.84 | 4,968,580 |
| 2023-10-11 | $16.68 | $16.88 | $16.47 | $16.73 | $16.73 | 4,008,250 |
| 2023-10-10 | $16.83 | $16.97 | $16.58 | $16.68 | $16.68 | 3,680,550 |
| 2023-10-09 | $16.60 | $17.02 | $16.46 | $16.83 | $16.83 | 5,306,600 |
| 2023-09-28 | $16.31 | $16.64 | $16.31 | $16.60 | $16.60 | 5,052,150 |
| 2023-09-27 | $16.38 | $16.59 | $16.24 | $16.25 | $16.25 | 5,219,800 |
| 2023-09-26 | $16.40 | $16.70 | $16.28 | $16.46 | $16.46 | 4,561,600 |
| 2023-09-25 | $16.65 | $16.77 | $16.32 | $16.39 | $16.39 | 4,275,450 |
| 2023-09-22 | $16.18 | $16.60 | $16.06 | $16.60 | $16.60 | 4,738,400 |
| 2023-09-21 | $16.23 | $16.52 | $16.10 | $16.13 | $16.13 | 3,397,800 |
| 2023-09-20 | $16.40 | $16.55 | $16.21 | $16.22 | $16.22 | 3,343,400 |
| 2023-09-19 | $16.86 | $16.92 | $16.40 | $16.50 | $16.50 | 4,632,300 |
| 2023-09-18 | $16.79 | $17.03 | $16.65 | $16.87 | $16.87 | 3,899,300 |
| 2023-09-15 | $17.28 | $17.40 | $16.80 | $16.90 | $16.90 | 5,491,100 |
| 2023-09-14 | $17.31 | $17.37 | $16.90 | $17.05 | $17.05 | 4,994,000 |
| 2023-09-13 | $18.00 | $18.00 | $17.18 | $17.31 | $17.31 | 7,456,750 |
| 2023-09-12 | $17.88 | $18.45 | $17.85 | $17.94 | $17.94 | 9,675,560 |
| 2023-09-11 | $17.89 | $18.75 | $17.34 | $18.19 | $18.19 | 16,154,060 |
| 2023-09-08 | $17.15 | $17.86 | $17.11 | $17.63 | $17.63 | 6,709,700 |
| 2023-09-07 | $17.99 | $17.99 | $17.25 | $17.25 | $17.25 | 6,751,740 |
| 2023-09-06 | $17.49 | $17.91 | $17.33 | $17.89 | $17.89 | 7,752,700 |
| 2023-09-05 | $17.67 | $17.87 | $17.45 | $17.58 | $17.58 | 6,143,450 |
| 2023-09-04 | $17.44 | $17.94 | $17.32 | $17.74 | $17.74 | 7,576,700 |
| 2023-09-01 | $17.30 | $17.71 | $17.18 | $17.45 | $17.45 | 5,489,750 |
| 2023-08-31 | $17.45 | $17.48 | $17.15 | $17.23 | $17.23 | 4,720,450 |
| 2023-08-30 | $17.01 | $17.80 | $17.01 | $17.45 | $17.45 | 7,373,290 |
| 2023-08-29 | $16.51 | $17.30 | $16.40 | $17.17 | $17.17 | 8,744,090 |
| 2023-08-28 | $17.80 | $17.81 | $16.37 | $16.47 | $16.47 | 6,878,350 |
| 2023-08-25 | $17.00 | $17.02 | $16.41 | $16.50 | $16.50 | 6,887,100 |
| 2023-08-24 | $18.05 | $18.11 | $16.49 | $16.90 | $16.90 | 12,424,770 |
| 2023-08-23 | $18.25 | $18.44 | $17.80 | $17.97 | $17.97 | 11,446,440 |
| 2023-08-22 | $17.68 | $19.16 | $17.68 | $18.56 | $18.56 | 19,104,680 |
| 2023-08-21 | $17.47 | $18.38 | $17.43 | $17.62 | $17.62 | 8,530,300 |
| 2023-08-18 | $17.68 | $18.00 | $17.43 | $17.43 | $17.43 | 6,421,400 |
| 2023-08-17 | $17.14 | $18.02 | $17.14 | $17.88 | $17.88 | 8,729,500 |
| 2023-08-16 | $17.62 | $17.77 | $17.30 | $17.30 | $17.30 | 3,552,500 |
| 2023-08-15 | $17.95 | $18.00 | $17.54 | $17.74 | $17.74 | 4,359,600 |
| 2023-08-14 | $17.30 | $18.10 | $17.15 | $18.03 | $18.03 | 6,996,800 |
| 2023-08-11 | $17.94 | $17.94 | $17.40 | $17.49 | $17.49 | 4,523,900 |
| 2023-08-10 | $17.72 | $18.04 | $17.72 | $17.74 | $17.74 | 3,717,860 |
| 2023-08-09 | $18.02 | $18.10 | $17.66 | $17.72 | $17.72 | 5,486,500 |
| 2023-08-08 | $18.32 | $18.35 | $17.84 | $17.95 | $17.95 | 6,058,150 |
| 2023-08-07 | $18.20 | $18.37 | $18.07 | $18.23 | $18.23 | 4,450,700 |
| 2023-08-04 | $18.07 | $18.42 | $17.90 | $18.19 | $18.19 | 5,722,940 |
| 2023-08-03 | $18.38 | $18.38 | $17.85 | $18.00 | $18.00 | 6,734,070 |
| 2023-08-02 | $18.60 | $18.66 | $18.13 | $18.27 | $18.27 | 6,698,450 |
| 2023-08-01 | $19.35 | $19.35 | $18.53 | $18.62 | $18.62 | 9,658,150 |
| 2023-07-31 | $19.05 | $19.40 | $18.88 | $19.37 | $19.37 | 8,361,580 |
| 2023-07-28 | $19.15 | $19.26 | $18.58 | $19.05 | $19.05 | 10,467,380 |
| 2023-07-27 | $18.81 | $19.85 | $18.80 | $19.57 | $19.57 | 15,833,130 |
| 2023-07-26 | $19.17 | $19.58 | $18.84 | $18.87 | $18.87 | 6,885,060 |
| 2023-07-25 | $19.10 | $19.44 | $18.78 | $19.33 | $19.33 | 9,783,390 |
| 2023-07-24 | $18.33 | $19.12 | $18.31 | $18.78 | $18.78 | 8,003,200 |
| 2023-07-21 | $18.90 | $18.90 | $18.36 | $18.39 | $18.39 | 5,752,000 |
| 2023-07-20 | $18.95 | $19.10 | $18.68 | $18.80 | $18.80 | 6,341,910 |
| 2023-07-19 | $19.50 | $19.75 | $18.80 | $19.01 | $19.01 | 10,573,120 |
| 2023-07-18 | $19.50 | $19.96 | $19.32 | $19.59 | $19.59 | 9,487,060 |
| 2023-07-17 | $19.30 | $19.88 | $19.22 | $19.49 | $19.49 | 7,782,850 |
| 2023-07-14 | $19.27 | $19.84 | $19.18 | $19.55 | $19.55 | 9,302,810 |
| 2023-07-13 | $19.27 | $19.49 | $19.17 | $19.27 | $19.27 | 8,009,900 |
| 2023-07-12 | $20.10 | $20.18 | $19.11 | $19.19 | $19.19 | 15,328,340 |
| 2023-07-11 | $20.57 | $20.79 | $20.21 | $20.22 | $20.22 | 9,935,540 |
| 2023-07-10 | $20.51 | $20.77 | $19.97 | $20.56 | $20.56 | 9,742,710 |
| 2023-07-07 | $21.22 | $21.39 | $20.23 | $20.31 | $20.31 | 19,060,680 |
| 2023-07-06 | $21.64 | $22.09 | $21.50 | $21.52 | $21.52 | 16,420,500 |
| 2023-07-05 | $22.63 | $23.02 | $21.85 | $21.93 | $21.93 | 25,561,550 |
| 2023-07-04 | $23.50 | $24.79 | $22.98 | $23.09 | $23.09 | 33,550,200 |
| 2023-07-03 | $22.94 | $24.08 | $22.53 | $23.84 | $23.84 | 31,784,130 |
| 2023-06-30 | $23.74 | $23.98 | $22.71 | $22.95 | $22.95 | 25,120,080 |
| 2023-06-29 | $22.00 | $24.13 | $21.58 | $23.68 | $23.68 | 34,178,530 |
| 2023-06-28 | $22.76 | $23.00 | $21.67 | $22.01 | $22.01 | 22,746,900 |
| 2023-06-27 | $21.75 | $23.36 | $21.01 | $23.07 | $23.07 | 28,731,430 |
| 2023-06-26 | $23.12 | $23.48 | $21.25 | $21.69 | $21.69 | 22,762,410 |
| 2023-06-21 | $23.95 | $24.38 | $23.00 | $23.01 | $23.01 | 24,431,080 |
| 2023-06-20 | $23.50 | $25.19 | $22.81 | $24.14 | $24.14 | 40,868,250 |
| 2023-06-19 | $22.48 | $24.14 | $22.45 | $23.68 | $23.68 | 34,355,180 |
| 2023-06-16 | $21.64 | $23.85 | $21.64 | $22.77 | $22.77 | 34,772,300 |
| 2023-06-15 | $22.42 | $22.76 | $21.59 | $21.64 | $21.64 | 24,490,130 |
| 2023-06-14 | $22.36 | $23.49 | $22.10 | $22.77 | $22.77 | 30,102,290 |
| 2023-06-13 | $21.93 | $22.47 | $21.26 | $22.42 | $22.42 | 20,568,820 |
| 2023-06-12 | $22.05 | $22.76 | $21.77 | $21.87 | $21.87 | 20,081,280 |
| 2023-06-09 | $22.18 | $22.78 | $21.14 | $22.41 | $22.41 | 23,626,890 |
| 2023-06-08 | $22.19 | $22.97 | $21.88 | $22.14 | $22.14 | 19,583,150 |
| 2023-06-07 | $23.01 | $23.25 | $21.70 | $22.54 | $22.54 | 29,058,480 |
| 2023-06-06 | $23.94 | $24.70 | $22.93 | $23.50 | $23.50 | 31,946,030 |
| 2023-06-05 | $22.62 | $24.78 | $22.62 | $23.93 | $23.93 | 35,057,590 |
| 2023-06-02 | $24.12 | $25.84 | $22.89 | $22.91 | $22.91 | 43,708,550 |
| 2023-06-01 | $23.11 | $25.66 | $22.70 | $24.72 | $24.72 | 48,361,110 |
| 2023-05-31 | $21.96 | $25.52 | $21.70 | $23.90 | $23.90 | 49,664,610 |
| 2023-05-30 | $22.25 | $23.68 | $22.10 | $22.46 | $22.46 | 35,095,490 |
| 2023-05-29 | $22.23 | $24.45 | $21.91 | $23.20 | $23.20 | 41,242,130 |
| 2023-05-26 | $21.64 | $23.30 | $20.45 | $22.23 | $22.23 | 39,902,980 |
| 2023-05-25 | $20.86 | $23.19 | $20.86 | $22.42 | $22.31 | 41,660,670 |
| 2023-05-24 | $20.71 | $22.00 | $20.58 | $21.03 | $20.93 | 31,877,210 |
| 2023-05-23 | $23.29 | $23.83 | $20.42 | $21.39 | $21.28 | 43,685,530 |
| 2023-05-22 | $23.00 | $24.57 | $22.80 | $23.33 | $23.22 | 32,450,700 |
| 2023-05-19 | $25.50 | $25.91 | $23.57 | $24.43 | $24.31 | 44,919,730 |
| 2023-05-18 | $24.99 | $26.96 | $24.40 | $26.47 | $26.34 | 52,219,520 |
| 2023-05-17 | $22.49 | $27.00 | $21.58 | $25.86 | $25.73 | 56,808,800 |
| 2023-05-16 | $22.21 | $24.99 | $22.20 | $22.88 | $22.77 | 57,866,800 |
| 2023-05-15 | $18.36 | $23.26 | $18.20 | $23.26 | $23.15 | 53,031,340 |
| 2023-05-12 | $18.05 | $19.76 | $17.23 | $19.38 | $19.28 | 41,322,880 |
| 2023-05-11 | $20.30 | $20.70 | $18.18 | $18.40 | $18.31 | 31,962,490 |
| 2023-05-10 | $19.35 | $20.33 | $19.05 | $19.90 | $19.80 | 38,877,990 |
| 2023-05-09 | $18.66 | $20.72 | $18.18 | $20.58 | $20.48 | 55,633,550 |
| 2023-05-08 | $14.39 | $17.27 | $14.39 | $17.27 | $17.18 | 28,492,310 |
| 2023-05-05 | $14.70 | $14.99 | $14.23 | $14.39 | $14.32 | 8,506,350 |
| 2023-05-04 | $14.45 | $15.14 | $14.37 | $14.79 | $14.72 | 10,852,050 |
| 2023-05-03 | $14.48 | $14.48 | $14.48 | $14.48 | $14.41 | 0 |
| 2023-05-02 | $14.48 | $14.48 | $14.48 | $14.48 | $14.41 | 0 |
| 2023-04-28 | $14.60 | $14.60 | $14.02 | $14.48 | $14.41 | 9,254,080 |
| 2023-04-27 | $14.10 | $14.86 | $13.89 | $14.66 | $14.59 | 9,222,770 |
| 2023-04-26 | $13.98 | $14.55 | $13.88 | $14.27 | $14.20 | 6,451,650 |
| 2023-04-25 | $14.35 | $14.38 | $13.66 | $13.98 | $13.91 | 8,924,120 |
| 2023-04-24 | $14.75 | $14.87 | $13.96 | $14.61 | $14.54 | 9,278,830 |
| 2023-04-21 | $14.51 | $15.38 | $14.50 | $14.87 | $14.80 | 12,553,120 |
| 2023-04-20 | $14.60 | $14.82 | $14.39 | $14.64 | $14.57 | 4,872,330 |
| 2023-04-19 | $15.00 | $15.00 | $14.55 | $14.60 | $14.53 | 8,369,180 |
| 2023-04-18 | $15.31 | $15.31 | $14.88 | $15.05 | $14.98 | 6,107,130 |
| 2023-04-17 | $14.88 | $15.33 | $14.72 | $15.09 | $15.02 | 6,817,900 |
| 2023-04-14 | $15.08 | $15.25 | $14.96 | $14.96 | $14.89 | 5,163,700 |
| 2023-04-13 | $15.40 | $15.45 | $15.08 | $15.10 | $15.03 | 6,069,210 |
| 2023-04-12 | $15.35 | $15.52 | $15.26 | $15.40 | $15.32 | 4,809,100 |
| 2023-04-11 | $15.63 | $15.65 | $15.20 | $15.33 | $15.25 | 5,500,800 |
| 2023-04-10 | $16.43 | $16.53 | $15.40 | $15.56 | $15.48 | 11,402,640 |
| 2023-04-07 | $16.13 | $16.15 | $15.70 | $16.03 | $15.95 | 11,193,050 |
| 2023-04-06 | $15.12 | $16.46 | $14.89 | $16.34 | $16.26 | 19,786,450 |
| 2023-04-05 | $15.12 | $15.12 | $15.12 | $15.12 | $15.05 | 0 |
| 2023-04-04 | $15.45 | $15.54 | $14.87 | $15.12 | $15.05 | 12,188,850 |
| 2023-04-03 | $15.30 | $15.65 | $15.30 | $15.49 | $15.49 | 7,080,350 |
| 2023-03-31 | $15.22 | $15.54 | $15.15 | $15.29 | $15.29 | 6,192,550 |
| 2023-03-30 | $15.84 | $15.87 | $15.10 | $15.23 | $15.23 | 9,738,090 |
| 2023-03-29 | $16.13 | $16.15 | $15.75 | $15.82 | $15.82 | 6,084,650 |
| 2023-03-28 | $16.28 | $16.70 | $16.01 | $16.13 | $16.13 | 8,015,600 |
| 2023-03-27 | $16.70 | $16.70 | $16.10 | $16.16 | $16.16 | 8,413,650 |
| 2023-03-24 | $17.19 | $17.19 | $16.60 | $16.70 | $16.70 | 6,141,450 |
| 2023-03-23 | $17.16 | $17.28 | $16.87 | $17.09 | $17.09 | 6,775,000 |
| 2023-03-22 | $17.30 | $17.67 | $17.07 | $17.31 | $17.31 | 7,556,100 |
| 2023-03-21 | $16.99 | $17.64 | $16.99 | $17.49 | $17.49 | 9,574,790 |
| 2023-03-20 | $17.08 | $17.24 | $16.57 | $16.77 | $16.77 | 7,541,610 |
| 2023-03-17 | $17.41 | $17.47 | $16.91 | $17.07 | $17.07 | 7,009,350 |
| 2023-03-16 | $18.15 | $18.17 | $17.03 | $17.21 | $17.21 | 10,321,920 |
| 2023-03-15 | $18.69 | $18.85 | $18.21 | $18.48 | $18.48 | 5,133,150 |
| 2023-03-14 | $18.93 | $19.05 | $18.45 | $18.85 | $18.85 | 5,970,270 |
| 2023-03-13 | $17.80 | $19.13 | $17.50 | $19.10 | $19.10 | 9,360,590 |
| 2023-03-10 | $18.50 | $18.74 | $18.06 | $18.10 | $18.10 | 8,355,080 |
| 2023-03-09 | $19.30 | $19.31 | $18.74 | $18.80 | $18.80 | 7,061,500 |
| 2023-03-08 | $18.70 | $19.59 | $18.41 | $19.27 | $19.27 | 8,271,880 |
| 2023-03-07 | $19.96 | $20.30 | $18.49 | $18.68 | $18.68 | 14,561,800 |
| 2023-03-06 | $20.70 | $21.57 | $19.78 | $20.63 | $20.63 | 12,328,240 |
| 2023-03-03 | $20.50 | $21.50 | $19.95 | $20.31 | $20.31 | 13,638,430 |
| 2023-03-02 | $19.64 | $21.06 | $19.30 | $20.61 | $20.61 | 17,103,880 |
| 2023-03-01 | $18.98 | $20.10 | $18.55 | $19.51 | $19.51 | 10,495,800 |
| 2023-02-28 | $18.49 | $19.10 | $18.30 | $18.76 | $18.76 | 7,314,840 |
| 2023-02-27 | $18.92 | $19.18 | $18.30 | $18.57 | $18.57 | 5,713,800 |
| 2023-02-24 | $18.87 | $19.22 | $18.83 | $18.99 | $18.99 | 4,577,390 |
| 2023-02-23 | $19.45 | $19.59 | $18.64 | $18.86 | $18.86 | 6,386,870 |
| 2023-02-22 | $19.06 | $19.78 | $18.80 | $19.46 | $19.46 | 7,354,300 |
| 2023-02-21 | $19.30 | $19.59 | $18.81 | $19.06 | $19.06 | 7,644,130 |
| 2023-02-20 | $19.34 | $19.48 | $19.00 | $19.35 | $19.35 | 5,455,100 |
| 2023-02-17 | $20.34 | $20.46 | $19.06 | $19.40 | $19.40 | 10,574,640 |
| 2023-02-16 | $20.66 | $22.15 | $19.81 | $20.32 | $20.32 | 12,097,570 |
| 2023-02-15 | $20.55 | $21.27 | $19.93 | $20.90 | $20.90 | 10,488,800 |
| 2023-02-14 | $21.38 | $21.54 | $20.80 | $21.15 | $21.15 | 7,160,470 |
| 2023-02-13 | $20.90 | $22.70 | $20.70 | $21.00 | $21.00 | 11,657,510 |
| 2023-02-10 | $21.75 | $21.85 | $20.64 | $21.06 | $21.06 | 10,406,820 |
| 2023-02-09 | $20.39 | $22.33 | $20.11 | $22.33 | $22.33 | 14,173,390 |
| 2023-02-08 | $20.61 | $20.90 | $20.00 | $20.34 | $20.34 | 9,428,850 |
| 2023-02-07 | $22.33 | $22.70 | $20.51 | $20.96 | $20.96 | 15,085,790 |
| 2023-02-06 | $20.41 | $23.36 | $20.41 | $22.30 | $22.30 | 19,777,740 |
| 2023-02-03 | $18.46 | $21.88 | $18.32 | $21.05 | $21.05 | 17,192,600 |
| 2023-02-02 | $18.46 | $19.10 | $18.35 | $18.45 | $18.45 | 6,984,210 |
| 2023-02-01 | $18.04 | $18.99 | $17.82 | $18.80 | $18.80 | 10,356,760 |
| 2023-01-31 | $18.38 | $18.56 | $17.96 | $18.03 | $18.03 | 7,607,100 |
| 2023-01-30 | $19.12 | $19.20 | $18.43 | $18.56 | $18.56 | 8,157,820 |
| 2023-01-20 | $19.01 | $19.43 | $18.41 | $19.00 | $19.00 | 11,455,110 |
| 2023-01-19 | $17.90 | $19.40 | $17.63 | $19.20 | $19.20 | 13,322,690 |
| 2023-01-18 | $17.20 | $18.23 | $16.86 | $17.85 | $17.85 | 10,434,230 |
| 2023-01-17 | $16.73 | $17.43 | $16.63 | $17.12 | $17.12 | 8,210,950 |
| 2023-01-16 | $15.76 | $17.24 | $15.76 | $16.83 | $16.83 | 11,960,230 |
| 2023-01-13 | $16.35 | $16.93 | $15.71 | $15.86 | $15.86 | 7,440,500 |
| 2023-01-12 | $16.39 | $16.79 | $15.89 | $16.44 | $16.44 | 6,882,140 |
| 2023-01-11 | $16.66 | $16.69 | $16.02 | $16.09 | $16.09 | 5,220,700 |
| 2023-01-10 | $16.40 | $17.29 | $15.89 | $16.60 | $16.60 | 10,903,850 |
| 2023-01-09 | $16.60 | $16.80 | $16.18 | $16.40 | $16.40 | 6,182,960 |
| 2023-01-06 | $17.00 | $17.29 | $16.50 | $16.58 | $16.58 | 6,577,000 |
| 2023-01-05 | $17.00 | $17.19 | $16.75 | $17.07 | $17.07 | 6,422,980 |
| 2023-01-04 | $18.09 | $18.09 | $16.70 | $17.17 | $17.17 | 9,108,750 |
| 2023-01-03 | $15.80 | $18.26 | $15.71 | $17.54 | $17.54 | 10,466,740 |
| 2023-01-02 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 0 |
| 2022-12-30 | $16.34 | $16.50 | $15.72 | $15.80 | $15.80 | 6,678,240 |
| 2022-12-29 | $15.59 | $17.10 | $15.42 | $16.50 | $16.50 | 9,160,500 |
| 2022-12-28 | $15.80 | $16.25 | $15.46 | $15.59 | $15.59 | 2,856,940 |
| 2022-12-27 | $16.20 | $16.40 | $15.64 | $15.96 | $15.96 | 3,691,950 |
| 2022-12-26 | $16.02 | $16.28 | $15.53 | $16.20 | $16.20 | 3,592,110 |
| 2022-12-23 | $16.00 | $16.16 | $15.59 | $15.65 | $15.65 | 3,307,100 |
| 2022-12-22 | $16.51 | $16.67 | $15.75 | $15.89 | $15.89 | 4,529,050 |
| 2022-12-21 | $16.94 | $17.11 | $16.39 | $16.51 | $16.51 | 7,658,250 |
| 2022-12-20 | $17.10 | $17.44 | $16.80 | $17.17 | $17.17 | 5,252,810 |
| 2022-12-19 | $17.64 | $17.81 | $17.00 | $17.03 | $17.03 | 5,517,240 |
| 2022-12-16 | $17.90 | $18.10 | $17.28 | $17.62 | $17.62 | 7,534,700 |
| 2022-12-15 | $17.24 | $18.75 | $17.16 | $18.21 | $18.21 | 11,972,210 |
| 2022-12-14 | $17.18 | $18.00 | $17.18 | $17.38 | $17.38 | 14,230,220 |
| 2022-12-13 | $18.91 | $20.30 | $16.83 | $17.39 | $17.39 | 24,058,420 |
| 2022-12-12 | $18.66 | $19.11 | $17.95 | $18.91 | $18.91 | 12,128,500 |
| 2022-12-09 | $18.30 | $18.85 | $17.69 | $18.70 | $18.70 | 8,454,910 |
| 2022-12-08 | $18.00 | $18.88 | $17.85 | $18.38 | $18.38 | 10,239,960 |
| 2022-12-07 | $18.29 | $18.61 | $17.86 | $18.05 | $18.05 | 9,419,440 |
| 2022-12-06 | $18.56 | $18.78 | $17.95 | $18.13 | $18.13 | 13,104,030 |
| 2022-12-05 | $18.82 | $19.50 | $17.79 | $18.91 | $18.91 | 20,028,600 |
| 2022-12-01 | $17.90 | $19.74 | $17.81 | $19.50 | $19.50 | 20,048,830 |
| 2022-11-30 | $17.75 | $18.25 | $17.07 | $18.07 | $18.07 | 14,404,760 |
| 2022-11-29 | $18.36 | $18.98 | $17.56 | $17.70 | $17.70 | 17,269,310 |
| 2022-11-28 | $17.85 | $19.39 | $17.85 | $18.89 | $18.89 | 12,847,750 |
| 2022-11-25 | $19.50 | $19.93 | $18.40 | $18.67 | $18.67 | 15,915,120 |
| 2022-11-24 | $20.08 | $20.10 | $17.67 | $19.80 | $19.80 | 17,516,160 |
| 2022-11-23 | $20.47 | $20.60 | $19.24 | $20.18 | $20.18 | 21,091,450 |
| 2022-11-22 | $18.33 | $21.95 | $18.33 | $20.10 | $20.10 | 28,638,130 |
| 2022-11-21 | $19.31 | $19.70 | $18.05 | $19.04 | $19.04 | 26,600,900 |
| 2022-11-18 | $16.40 | $19.44 | $16.40 | $19.00 | $19.00 | 31,668,120 |
| 2022-11-17 | $14.76 | $16.61 | $14.60 | $16.39 | $16.39 | 25,670,330 |
| 2022-11-16 | $13.38 | $15.50 | $13.38 | $14.94 | $14.94 | 29,183,980 |
| 2022-11-15 | $12.44 | $13.43 | $12.25 | $13.30 | $13.30 | 12,330,450 |
| 2022-11-14 | $11.70 | $12.68 | $11.70 | $12.29 | $12.29 | 7,601,650 |
| 2022-11-11 | $12.00 | $12.08 | $11.80 | $11.83 | $11.83 | 2,885,950 |
| 2022-11-10 | $11.98 | $12.00 | $11.76 | $11.84 | $11.84 | 2,605,240 |
| 2022-11-09 | $11.73 | $12.14 | $11.69 | $12.09 | $12.09 | 4,998,810 |
| 2022-11-08 | $11.69 | $11.75 | $11.50 | $11.74 | $11.74 | 1,804,200 |
| 2022-11-07 | $11.79 | $11.83 | $11.67 | $11.70 | $11.70 | 2,024,550 |
| 2022-11-04 | $11.71 | $11.87 | $11.67 | $11.76 | $11.76 | 2,518,450 |
| 2022-11-03 | $11.51 | $11.80 | $11.51 | $11.71 | $11.71 | 2,262,060 |
| 2022-11-02 | $11.74 | $11.90 | $11.63 | $11.71 | $11.71 | 2,945,400 |
| 2022-11-01 | $11.62 | $11.80 | $11.52 | $11.74 | $11.74 | 2,914,280 |
| 2022-10-31 | $11.08 | $11.87 | $11.06 | $11.71 | $11.71 | 3,041,580 |
| 2022-10-28 | $11.55 | $11.75 | $11.11 | $11.11 | $11.11 | 3,491,800 |
| 2022-10-27 | $11.54 | $12.05 | $11.41 | $11.72 | $11.72 | 3,969,510 |
| 2022-10-26 | $11.19 | $11.49 | $11.13 | $11.44 | $11.44 | 1,911,600 |
| 2022-10-25 | $11.30 | $11.30 | $10.92 | $11.13 | $11.13 | 2,172,950 |
| 2022-10-24 | $11.47 | $11.87 | $11.23 | $11.39 | $11.39 | 1,789,400 |
| 2022-10-21 | $11.28 | $11.46 | $11.23 | $11.37 | $11.37 | 1,159,900 |
| 2022-10-20 | $11.30 | $11.47 | $11.23 | $11.32 | $11.32 | 1,224,900 |
| 2022-10-19 | $11.44 | $11.46 | $11.25 | $11.34 | $11.34 | 1,277,050 |
| 2022-10-18 | $11.42 | $11.45 | $11.33 | $11.37 | $11.37 | 1,242,230 |
| 2022-10-17 | $11.14 | $11.45 | $11.14 | $11.38 | $11.38 | 2,157,850 |
| 2022-10-14 | $11.06 | $11.29 | $11.06 | $11.22 | $11.22 | 1,157,850 |
| 2022-10-13 | $10.77 | $11.17 | $10.74 | $11.04 | $11.04 | 1,822,900 |
| 2022-10-12 | $10.41 | $10.88 | $10.37 | $10.83 | $10.83 | 1,355,470 |
| 2022-10-11 | $10.59 | $10.59 | $10.28 | $10.46 | $10.46 | 1,076,250 |
| 2022-10-10 | $10.72 | $10.87 | $10.41 | $10.47 | $10.47 | 1,070,030 |
| 2022-09-30 | $11.00 | $11.07 | $10.68 | $10.68 | $10.68 | 1,162,660 |
| 2022-09-29 | $11.21 | $11.23 | $10.93 | $10.94 | $10.94 | 957,500 |
| 2022-09-28 | $11.29 | $11.40 | $11.02 | $11.02 | $11.02 | 1,141,900 |
| 2022-09-27 | $10.99 | $11.31 | $10.90 | $11.27 | $11.27 | 1,439,050 |
| 2022-09-26 | $11.20 | $11.29 | $10.89 | $10.90 | $10.90 | 1,416,760 |
| 2022-09-23 | $11.62 | $11.81 | $11.32 | $11.36 | $11.36 | 1,409,300 |
| 2022-09-22 | $11.51 | $11.84 | $11.49 | $11.70 | $11.70 | 1,366,710 |
| 2022-09-21 | $11.49 | $11.66 | $11.27 | $11.66 | $11.66 | 960,000 |
| 2022-09-20 | $11.38 | $11.56 | $11.38 | $11.49 | $11.49 | 855,390 |
| 2022-09-19 | $11.58 | $11.58 | $11.16 | $11.35 | $11.35 | 1,319,740 |
| 2022-09-16 | $11.75 | $11.89 | $11.51 | $11.52 | $11.52 | 1,353,400 |
| 2022-09-15 | $12.30 | $12.30 | $11.65 | $11.82 | $11.82 | 2,239,910 |
| 2022-09-14 | $12.26 | $12.41 | $12.18 | $12.22 | $12.22 | 1,338,350 |
| 2022-09-13 | $12.42 | $12.45 | $12.25 | $12.39 | $12.39 | 1,196,160 |
| 2022-09-12 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 0 |
| 2022-09-09 | $12.43 | $12.46 | $12.15 | $12.30 | $12.30 | 1,289,580 |
| 2022-09-08 | $12.38 | $12.52 | $12.32 | $12.36 | $12.36 | 1,664,650 |
| 2022-09-07 | $12.45 | $12.54 | $12.37 | $12.43 | $12.43 | 1,586,400 |
| 2022-09-06 | $12.41 | $12.56 | $12.33 | $12.47 | $12.47 | 1,283,480 |
| 2022-09-05 | $12.35 | $12.44 | $12.26 | $12.40 | $12.40 | 1,207,780 |
| 2022-09-02 | $12.11 | $12.40 | $12.07 | $12.31 | $12.31 | 1,682,380 |
| 2022-09-01 | $12.20 | $12.33 | $12.07 | $12.10 | $12.10 | 1,557,440 |
| 2022-08-31 | $12.56 | $12.59 | $12.22 | $12.22 | $12.22 | 2,271,470 |
| 2022-08-30 | $12.80 | $12.85 | $12.47 | $12.60 | $12.60 | 1,693,500 |
| 2022-08-29 | $12.30 | $12.84 | $12.22 | $12.69 | $12.69 | 2,234,770 |
| 2022-08-26 | $12.69 | $12.80 | $12.40 | $12.45 | $12.45 | 2,020,950 |
| 2022-08-25 | $12.70 | $12.85 | $12.58 | $12.68 | $12.68 | 2,870,170 |
| 2022-08-24 | $13.32 | $13.36 | $12.66 | $12.70 | $12.70 | 3,812,760 |
| 2022-08-23 | $13.41 | $13.42 | $13.14 | $13.26 | $13.26 | 2,434,900 |
| 2022-08-22 | $13.05 | $13.49 | $13.00 | $13.37 | $13.37 | 4,090,860 |
| 2022-08-19 | $13.46 | $13.63 | $13.03 | $13.05 | $13.05 | 4,596,100 |
| 2022-08-18 | $13.44 | $13.62 | $13.30 | $13.52 | $13.52 | 4,285,090 |
| 2022-08-17 | $13.51 | $13.74 | $13.31 | $13.48 | $13.48 | 4,799,250 |
| 2022-08-16 | $13.31 | $13.62 | $13.26 | $13.58 | $13.58 | 3,883,650 |
| 2022-08-15 | $13.43 | $13.50 | $13.21 | $13.31 | $13.31 | 3,642,560 |
| 2022-08-12 | $13.61 | $13.84 | $13.41 | $13.42 | $13.42 | 5,067,270 |
| 2022-08-11 | $13.60 | $13.83 | $13.48 | $13.67 | $13.67 | 8,261,580 |
| 2022-08-10 | $13.26 | $13.58 | $13.16 | $13.47 | $13.47 | 5,744,340 |
| 2022-08-09 | $13.23 | $13.41 | $13.09 | $13.40 | $13.40 | 5,027,710 |
| 2022-08-08 | $13.14 | $13.35 | $13.00 | $13.32 | $13.32 | 4,535,950 |
| 2022-08-05 | $13.25 | $13.39 | $13.04 | $13.17 | $13.17 | 6,012,160 |
| 2022-08-04 | $13.40 | $13.49 | $13.08 | $13.28 | $13.28 | 8,326,520 |
| 2022-08-03 | $13.00 | $14.02 | $12.80 | $13.47 | $13.47 | 17,571,660 |
| 2022-08-02 | $13.50 | $14.20 | $13.04 | $13.54 | $13.54 | 20,086,610 |
| 2022-08-01 | $13.08 | $13.26 | $12.99 | $13.19 | $13.19 | 3,669,760 |
| 2022-07-29 | $13.25 | $13.28 | $13.03 | $13.07 | $13.07 | 3,462,370 |
| 2022-07-28 | $13.00 | $13.30 | $12.97 | $13.25 | $13.25 | 5,816,280 |
| 2022-07-27 | $12.77 | $13.20 | $12.63 | $13.03 | $13.03 | 5,039,730 |
| 2022-07-26 | $12.70 | $12.80 | $12.49 | $12.72 | $12.72 | 2,182,370 |
| 2022-07-25 | $12.67 | $12.94 | $12.60 | $12.70 | $12.70 | 2,171,400 |
| 2022-07-22 | $12.83 | $13.02 | $12.67 | $12.83 | $12.83 | 2,843,490 |
| 2022-07-21 | $12.95 | $13.16 | $12.78 | $12.82 | $12.82 | 5,862,990 |
| 2022-07-20 | $12.66 | $13.59 | $12.60 | $13.14 | $13.14 | 9,711,390 |
| 2022-07-19 | $12.39 | $12.66 | $12.30 | $12.61 | $12.61 | 2,809,850 |
| 2022-07-18 | $12.04 | $12.38 | $12.04 | $12.36 | $12.36 | 1,999,850 |
| 2022-07-15 | $12.32 | $12.38 | $12.00 | $12.00 | $12.00 | 2,207,150 |
| 2022-07-14 | $12.03 | $12.73 | $11.96 | $12.37 | $12.37 | 3,552,900 |
| 2022-07-13 | $11.99 | $12.17 | $11.90 | $12.12 | $12.12 | 2,159,200 |
| 2022-07-12 | $12.10 | $12.20 | $11.92 | $11.99 | $11.99 | 1,969,600 |
| 2022-07-11 | $12.29 | $12.31 | $12.00 | $12.18 | $12.18 | 1,998,080 |
| 2022-07-08 | $12.36 | $12.58 | $12.31 | $12.36 | $12.36 | 2,049,850 |
| 2022-07-07 | $12.29 | $12.44 | $12.19 | $12.35 | $12.35 | 1,701,650 |
| 2022-07-06 | $12.46 | $12.54 | $12.15 | $12.24 | $12.24 | 1,957,400 |
| 2022-07-05 | $12.75 | $12.82 | $12.26 | $12.48 | $12.48 | 3,574,100 |
| 2022-07-04 | $12.63 | $12.80 | $12.54 | $12.76 | $12.76 | 1,995,100 |
| 2022-07-01 | $12.75 | $12.90 | $12.59 | $12.63 | $12.63 | 2,586,880 |
| 2022-06-30 | $12.83 | $12.97 | $12.70 | $12.75 | $12.75 | 2,813,240 |
| 2022-06-29 | $12.99 | $13.13 | $12.72 | $12.73 | $12.73 | 3,498,400 |
| 2022-06-28 | $12.86 | $13.10 | $12.80 | $13.06 | $13.06 | 3,831,050 |
| 2022-06-27 | $12.94 | $13.06 | $12.85 | $12.92 | $12.92 | 2,734,610 |
| 2022-06-24 | $12.79 | $13.04 | $12.77 | $12.90 | $12.90 | 2,943,740 |
| 2022-06-23 | $12.52 | $12.80 | $12.45 | $12.80 | $12.80 | 2,854,550 |
| 2022-06-22 | $12.67 | $12.99 | $12.45 | $12.50 | $12.50 | 4,067,490 |
| 2022-06-21 | $12.83 | $12.97 | $12.57 | $12.67 | $12.67 | 3,190,250 |
| 2022-06-20 | $12.93 | $13.11 | $12.88 | $12.90 | $12.90 | 2,978,350 |
| 2022-06-17 | $12.97 | $13.20 | $12.80 | $13.00 | $13.00 | 4,288,950 |
| 2022-06-16 | $13.02 | $13.28 | $12.91 | $13.13 | $13.13 | 4,662,650 |
| 2022-06-15 | $12.95 | $13.68 | $12.92 | $13.10 | $13.10 | 8,083,650 |
| 2022-06-14 | $12.97 | $13.07 | $12.60 | $12.95 | $12.95 | 3,499,900 |
| 2022-06-13 | $12.69 | $13.20 | $12.69 | $13.07 | $13.07 | 5,030,000 |
| 2022-06-10 | $12.68 | $12.95 | $12.58 | $12.83 | $12.83 | 3,134,550 |
| 2022-06-09 | $12.97 | $12.97 | $12.55 | $12.68 | $12.68 | 3,851,300 |
| 2022-06-08 | $12.96 | $13.13 | $12.62 | $12.93 | $12.93 | 4,821,790 |
| 2022-06-07 | $13.14 | $13.15 | $12.75 | $12.95 | $12.95 | 5,038,550 |
| 2022-06-06 | $13.00 | $13.19 | $12.71 | $13.14 | $13.07 | 6,162,550 |
| 2022-06-02 | $13.18 | $13.35 | $12.90 | $13.08 | $13.01 | 7,565,700 |
| 2022-06-01 | $12.80 | $13.58 | $12.74 | $13.23 | $13.16 | 11,670,810 |
| 2022-05-31 | $12.79 | $12.93 | $12.60 | $12.90 | $12.83 | 7,362,100 |
| 2022-05-30 | $12.62 | $13.07 | $12.30 | $13.04 | $12.97 | 11,401,120 |
| 2022-05-27 | $12.31 | $12.49 | $12.05 | $12.26 | $12.19 | 5,972,900 |
| 2022-05-26 | $12.00 | $12.26 | $11.64 | $12.08 | $12.02 | 5,361,250 |
| 2022-05-25 | $11.53 | $11.95 | $11.53 | $11.84 | $11.78 | 4,741,150 |
| 2022-05-24 | $12.32 | $12.72 | $11.57 | $11.65 | $11.59 | 9,960,780 |
| 2022-05-23 | $12.07 | $12.50 | $11.93 | $12.49 | $12.42 | 7,729,300 |
| 2022-05-20 | $12.31 | $12.34 | $11.94 | $12.04 | $11.98 | 4,791,850 |
| 2022-05-19 | $11.89 | $12.32 | $11.85 | $12.24 | $12.17 | 5,413,900 |
| 2022-05-18 | $11.42 | $12.39 | $11.42 | $12.20 | $12.13 | 7,618,300 |
| 2022-05-17 | $11.55 | $11.65 | $11.31 | $11.48 | $11.42 | 2,761,500 |
| 2022-05-16 | $11.81 | $11.95 | $11.55 | $11.62 | $11.56 | 2,871,300 |
| 2022-05-13 | $12.08 | $12.08 | $11.67 | $11.73 | $11.67 | 2,673,950 |
| 2022-05-12 | $11.90 | $12.15 | $11.70 | $11.90 | $11.84 | 3,067,150 |
| 2022-05-11 | $12.06 | $12.36 | $11.90 | $11.94 | $11.88 | 3,055,240 |
| 2022-05-10 | $11.99 | $12.27 | $11.99 | $12.11 | $12.04 | 1,851,400 |
| 2022-05-09 | $12.08 | $12.40 | $11.70 | $12.16 | $12.09 | 1,871,700 |
| 2022-05-06 | $11.43 | $12.13 | $11.34 | $11.83 | $11.77 | 2,646,090 |
| 2022-05-05 | $11.42 | $11.84 | $11.32 | $11.73 | $11.67 | 2,288,900 |
| 2022-05-04 | $11.45 | $11.45 | $11.45 | $11.45 | $11.39 | 0 |
| 2022-05-03 | $11.45 | $11.45 | $11.45 | $11.45 | $11.39 | 0 |
| 2022-04-29 | $11.19 | $11.58 | $11.19 | $11.45 | $11.39 | 2,622,150 |
| 2022-04-28 | $11.08 | $11.23 | $10.74 | $11.08 | $11.02 | 2,568,490 |
| 2022-04-27 | $10.44 | $11.20 | $10.33 | $11.05 | $10.99 | 2,956,390 |
| 2022-04-26 | $11.48 | $11.48 | $10.58 | $10.66 | $10.60 | 3,269,690 |
| 2022-04-25 | $12.10 | $12.15 | $11.00 | $11.02 | $10.96 | 3,586,390 |
| 2022-04-22 | $12.37 | $12.83 | $12.08 | $12.49 | $12.42 | 2,907,050 |
| 2022-04-21 | $13.00 | $13.02 | $12.32 | $12.37 | $12.30 | 3,471,840 |
| 2022-04-20 | $13.30 | $13.43 | $13.05 | $13.12 | $13.05 | 3,142,040 |
| 2022-04-19 | $13.26 | $13.47 | $13.03 | $13.30 | $13.23 | 3,808,540 |
| 2022-04-18 | $13.10 | $13.38 | $12.91 | $13.31 | $13.24 | 5,647,150 |
| 2022-04-15 | $12.54 | $14.45 | $12.43 | $13.46 | $13.39 | 6,826,270 |
| 2022-04-14 | $12.52 | $12.93 | $12.43 | $12.71 | $12.64 | 1,958,150 |
| 2022-04-13 | $12.83 | $12.83 | $12.41 | $12.52 | $12.45 | 2,191,350 |
| 2022-04-12 | $12.36 | $13.07 | $12.25 | $12.85 | $12.78 | 3,285,300 |
| 2022-04-11 | $12.80 | $12.90 | $12.32 | $12.35 | $12.28 | 1,407,350 |
| 2022-04-08 | $13.12 | $13.14 | $12.73 | $12.88 | $12.81 | 1,321,830 |
| 2022-04-07 | $13.33 | $13.45 | $12.99 | $13.04 | $12.97 | 1,803,550 |
| 2022-04-06 | $13.14 | $13.45 | $13.14 | $13.31 | $13.24 | 1,580,450 |
| 2022-04-05 | $13.27 | $13.27 | $13.27 | $13.27 | $13.20 | 0 |
| 2022-04-04 | $13.27 | $13.27 | $13.27 | $13.27 | $13.20 | 0 |
| 2022-04-01 | $13.37 | $13.42 | $13.21 | $13.27 | $13.20 | 1,322,350 |
| 2022-03-31 | $13.58 | $13.60 | $13.33 | $13.38 | $13.31 | 1,249,850 |
| 2022-03-30 | $13.29 | $13.63 | $13.29 | $13.49 | $13.42 | 1,631,700 |
| 2022-03-29 | $13.47 | $13.64 | $13.18 | $13.24 | $13.17 | 1,433,450 |
| 2022-03-28 | $13.50 | $13.66 | $13.20 | $13.51 | $13.44 | 1,254,880 |
| 2022-03-25 | $13.65 | $13.85 | $13.45 | $13.55 | $13.48 | 1,468,660 |
| 2022-03-24 | $13.78 | $13.78 | $13.49 | $13.62 | $13.55 | 1,422,050 |
| 2022-03-23 | $13.70 | $13.86 | $13.65 | $13.82 | $13.75 | 1,870,200 |
| 2022-03-22 | $13.60 | $13.85 | $13.52 | $13.66 | $13.59 | 1,802,300 |
| 2022-03-21 | $13.46 | $13.70 | $13.40 | $13.67 | $13.60 | 1,616,200 |
| 2022-03-18 | $13.33 | $13.53 | $13.14 | $13.45 | $13.38 | 1,745,750 |
| 2022-03-17 | $13.15 | $13.52 | $13.11 | $13.33 | $13.26 | 2,262,050 |
| 2022-03-16 | $12.93 | $13.18 | $12.41 | $13.11 | $13.04 | 2,572,450 |
| 2022-03-15 | $13.55 | $13.56 | $12.78 | $12.79 | $12.72 | 2,720,450 |
| 2022-03-14 | $13.87 | $14.16 | $13.57 | $13.58 | $13.51 | 2,736,850 |
| 2022-03-11 | $13.70 | $13.99 | $13.39 | $13.95 | $13.88 | 1,706,750 |
| 2022-03-10 | $13.75 | $14.08 | $13.71 | $13.81 | $13.74 | 2,370,900 |
| 2022-03-09 | $14.05 | $14.18 | $13.03 | $13.53 | $13.46 | 3,209,590 |
| 2022-03-08 | $14.54 | $14.62 | $13.98 | $14.05 | $13.97 | 2,747,750 |
| 2022-03-07 | $14.78 | $14.93 | $14.40 | $14.48 | $14.40 | 2,377,610 |
| 2022-03-04 | $14.85 | $15.04 | $14.63 | $14.73 | $14.65 | 2,575,550 |
| 2022-03-03 | $15.20 | $15.20 | $14.90 | $14.92 | $14.84 | 3,037,900 |
| 2022-03-02 | $15.20 | $15.29 | $15.08 | $15.14 | $15.06 | 2,805,000 |
| 2022-03-01 | $15.07 | $15.50 | $14.98 | $15.27 | $15.19 | 3,756,350 |
| 2022-02-28 | $15.22 | $15.40 | $14.91 | $15.09 | $15.01 | 3,229,150 |
| 2022-02-25 | $15.19 | $15.24 | $14.90 | $15.07 | $14.99 | 5,205,500 |
| 2022-02-24 | $15.08 | $15.76 | $14.94 | $15.39 | $15.31 | 9,436,450 |
| 2022-02-23 | $14.80 | $15.12 | $14.74 | $15.09 | $15.01 | 3,733,700 |
| 2022-02-22 | $14.98 | $15.26 | $14.72 | $14.90 | $14.82 | 3,949,920 |
| 2022-02-21 | $14.66 | $14.93 | $14.53 | $14.90 | $14.82 | 3,043,700 |
| 2022-02-18 | $14.70 | $14.70 | $14.36 | $14.66 | $14.58 | 2,134,750 |
| 2022-02-17 | $14.58 | $14.87 | $14.52 | $14.75 | $14.67 | 3,003,950 |
| 2022-02-16 | $14.46 | $14.76 | $14.40 | $14.65 | $14.57 | 2,307,650 |
| 2022-02-15 | $14.50 | $14.62 | $14.25 | $14.45 | $14.37 | 2,529,850 |
| 2022-02-14 | $14.33 | $14.95 | $14.15 | $14.60 | $14.52 | 4,566,450 |
| 2022-02-11 | $14.73 | $14.73 | $14.20 | $14.24 | $14.16 | 2,801,850 |
| 2022-02-10 | $14.81 | $14.95 | $14.61 | $14.77 | $14.69 | 2,758,550 |
| 2022-02-09 | $14.75 | $14.97 | $14.65 | $14.90 | $14.82 | 3,434,550 |
| 2022-02-08 | $14.51 | $14.83 | $14.51 | $14.77 | $14.69 | 2,752,700 |
| 2022-02-07 | $14.30 | $14.82 | $14.30 | $14.51 | $14.43 | 3,097,780 |
| 2022-02-04 | $14.22 | $14.22 | $14.22 | $14.22 | $14.14 | 0 |
| 2022-02-03 | $14.22 | $14.22 | $14.22 | $14.22 | $14.14 | 0 |
| 2022-02-02 | $14.22 | $14.22 | $14.22 | $14.22 | $14.14 | 0 |
| 2022-02-01 | $14.22 | $14.22 | $14.22 | $14.22 | $14.14 | 0 |
| 2022-01-28 | $14.22 | $14.44 | $13.99 | $14.22 | $14.14 | 3,036,840 |
| 2022-01-27 | $14.59 | $14.72 | $14.00 | $14.00 | $13.92 | 2,820,090 |
| 2022-01-26 | $14.57 | $14.89 | $14.40 | $14.59 | $14.51 | 3,517,700 |
| 2022-01-25 | $15.26 | $15.65 | $14.61 | $14.70 | $14.62 | 4,799,680 |
| 2022-01-24 | $15.60 | $15.60 | $15.00 | $15.20 | $15.12 | 3,300,850 |
| 2022-01-21 | $15.59 | $15.79 | $15.38 | $15.48 | $15.40 | 2,941,580 |
| 2022-01-20 | $16.48 | $16.55 | $15.57 | $15.63 | $15.55 | 5,773,850 |
| 2022-01-19 | $16.35 | $16.66 | $16.25 | $16.58 | $16.49 | 4,239,500 |
| 2022-01-18 | $17.11 | $17.20 | $16.20 | $16.46 | $16.37 | 8,837,640 |
| 2022-01-17 | $16.80 | $17.34 | $16.38 | $17.27 | $17.18 | 9,531,600 |
| 2022-01-14 | $17.00 | $17.60 | $16.59 | $16.80 | $16.71 | 9,078,170 |
| 2022-01-13 | $18.60 | $18.96 | $16.90 | $17.19 | $17.10 | 13,197,450 |
| 2022-01-12 | $18.13 | $18.65 | $17.91 | $18.46 | $18.36 | 9,303,300 |
| 2022-01-11 | $17.66 | $19.27 | $17.64 | $18.46 | $18.36 | 14,815,530 |
| 2022-01-10 | $17.50 | $18.19 | $17.44 | $18.00 | $17.90 | 9,985,250 |
| 2022-01-07 | $17.11 | $18.26 | $17.02 | $17.84 | $17.74 | 13,606,010 |
| 2022-01-06 | $16.88 | $17.45 | $16.77 | $17.20 | $17.11 | 7,294,200 |
| 2022-01-05 | $17.20 | $17.43 | $16.80 | $17.09 | $17.00 | 8,536,090 |
| 2022-01-04 | $17.39 | $17.81 | $17.19 | $17.49 | $17.40 | 12,197,410 |
| 2022-01-03 | $17.22 | $17.22 | $17.22 | $17.22 | $17.13 | 0 |
| 2021-12-31 | $17.46 | $17.53 | $17.00 | $17.22 | $17.13 | 13,781,460 |
| 2021-12-30 | $17.35 | $18.16 | $16.78 | $17.65 | $17.56 | 24,197,920 |
| 2021-12-29 | $17.50 | $19.60 | $17.50 | $18.29 | $18.19 | 30,280,800 |
| 2021-12-28 | $15.94 | $16.50 | $15.82 | $16.33 | $16.24 | 3,966,530 |
| 2021-12-27 | $15.85 | $16.03 | $15.63 | $15.94 | $15.85 | 1,701,190 |
| 2021-12-24 | $16.10 | $16.10 | $15.60 | $15.86 | $15.77 | 2,938,300 |
| 2021-12-23 | $15.70 | $16.19 | $15.37 | $16.00 | $15.91 | 3,769,400 |
| 2021-12-22 | $15.97 | $16.11 | $15.72 | $15.73 | $15.65 | 2,085,400 |
| 2021-12-21 | $15.58 | $15.91 | $15.55 | $15.81 | $15.73 | 2,493,570 |
| 2021-12-20 | $15.95 | $16.25 | $15.53 | $15.59 | $15.51 | 3,097,540 |
| 2021-12-17 | $16.28 | $16.85 | $16.05 | $16.05 | $15.96 | 4,200,450 |
| 2021-12-16 | $16.15 | $16.30 | $16.02 | $16.29 | $16.20 | 2,975,050 |
| 2021-12-15 | $16.25 | $16.40 | $16.02 | $16.07 | $15.98 | 3,628,220 |
| 2021-12-14 | $16.35 | $16.39 | $16.10 | $16.19 | $16.10 | 4,435,820 |
| 2021-12-13 | $16.25 | $16.50 | $16.10 | $16.45 | $16.36 | 5,362,570 |
| 2021-12-10 | $16.53 | $16.72 | $16.33 | $16.33 | $16.24 | 6,239,110 |
| 2021-12-09 | $17.01 | $17.30 | $16.43 | $16.75 | $16.66 | 11,772,030 |
| 2021-12-08 | $15.31 | $18.48 | $15.31 | $17.00 | $16.91 | 18,030,820 |
| 2021-12-07 | $15.73 | $15.88 | $15.17 | $15.40 | $15.32 | 4,229,400 |
| 2021-12-06 | $16.09 | $16.24 | $15.70 | $15.73 | $15.65 | 5,833,300 |
| 2021-12-03 | $16.23 | $16.23 | $16.23 | $16.23 | $16.14 | 7,945,870 |
| 2021-12-02 | $16.28 | $16.28 | $16.28 | $16.28 | $16.19 | 10,313,500 |
| 2021-12-01 | $15.83 | $16.88 | $15.63 | $16.14 | $16.05 | 13,469,420 |
| 2021-11-30 | $15.15 | $15.78 | $15.15 | $15.48 | $15.40 | 6,955,730 |
| 2021-11-29 | $15.10 | $15.38 | $14.82 | $15.14 | $15.06 | 2,803,820 |
| 2021-11-26 | $15.24 | $15.50 | $15.17 | $15.27 | $15.19 | 3,142,800 |
| 2021-11-25 | $15.45 | $15.49 | $15.13 | $15.25 | $15.17 | 3,161,890 |
| 2021-11-24 | $15.56 | $15.59 | $15.13 | $15.25 | $15.17 | 4,437,290 |
| 2021-11-23 | $14.91 | $15.85 | $14.82 | $15.56 | $15.48 | 8,314,380 |
| 2021-11-22 | $15.12 | $15.13 | $14.83 | $14.89 | $14.81 | 3,331,300 |
| 2021-11-19 | $15.23 | $15.28 | $14.86 | $15.08 | $15.00 | 4,149,400 |
| 2021-11-18 | $14.93 | $15.58 | $14.81 | $15.31 | $15.23 | 7,465,450 |
| 2021-11-17 | $14.75 | $15.06 | $14.75 | $14.96 | $14.88 | 2,301,600 |
| 2021-11-16 | $15.22 | $15.26 | $14.70 | $14.74 | $14.66 | 4,317,900 |
| 2021-11-15 | $15.02 | $15.55 | $15.02 | $15.29 | $15.21 | 4,654,400 |
| 2021-11-12 | $15.01 | $15.30 | $14.83 | $15.22 | $15.14 | 4,812,850 |
| 2021-11-11 | $14.86 | $15.07 | $14.77 | $14.92 | $14.84 | 3,182,100 |
| 2021-11-10 | $14.65 | $15.06 | $14.54 | $14.93 | $14.85 | 4,078,300 |
| 2021-11-09 | $14.45 | $14.92 | $14.45 | $14.75 | $14.67 | 3,757,150 |
| 2021-11-08 | $14.59 | $14.71 | $14.30 | $14.55 | $14.47 | 3,289,990 |
| 2021-11-05 | $14.59 | $14.59 | $14.59 | $14.59 | $14.51 | 8,118,620 |
| 2021-11-04 | $14.39 | $14.75 | $14.35 | $14.59 | $14.51 | 6,275,900 |
| 2021-11-03 | $14.74 | $15.02 | $14.32 | $14.58 | $14.50 | 9,235,620 |
| 2021-11-02 | $13.56 | $15.65 | $13.50 | $15.25 | $15.17 | 15,413,640 |
| 2021-11-01 | $13.13 | $13.68 | $13.12 | $13.49 | $13.42 | 2,226,250 |
| 2021-10-29 | $12.89 | $13.22 | $12.83 | $13.16 | $13.09 | 1,834,150 |
| 2021-10-28 | $13.30 | $13.37 | $12.85 | $12.89 | $12.82 | 2,649,240 |
| 2021-10-27 | $13.51 | $13.89 | $13.51 | $13.54 | $13.47 | 2,406,850 |
| 2021-10-26 | $13.42 | $13.54 | $13.28 | $13.47 | $13.40 | 1,863,100 |
| 2021-10-25 | $13.80 | $13.80 | $13.38 | $13.41 | $13.34 | 2,379,470 |
| 2021-10-22 | $13.77 | $13.95 | $13.77 | $13.80 | $13.73 | 1,279,900 |
| 2021-10-21 | $14.08 | $14.08 | $13.75 | $13.77 | $13.70 | 1,869,150 |
| 2021-10-20 | $14.28 | $14.28 | $14.02 | $14.04 | $13.96 | 1,601,130 |
| 2021-10-19 | $14.48 | $14.58 | $14.16 | $14.22 | $14.14 | 1,938,650 |
| 2021-10-18 | $14.45 | $14.69 | $14.38 | $14.51 | $14.43 | 1,227,550 |
| 2021-10-15 | $14.51 | $14.65 | $14.33 | $14.45 | $14.37 | 1,342,300 |
| 2021-10-14 | $14.35 | $14.66 | $14.23 | $14.51 | $14.43 | 1,907,050 |
| 2021-10-13 | $14.07 | $14.35 | $14.07 | $14.32 | $14.24 | 1,180,800 |
| 2021-10-12 | $14.16 | $14.32 | $14.02 | $14.09 | $14.01 | 1,596,380 |
| 2021-10-11 | $14.27 | $14.50 | $14.12 | $14.41 | $14.33 | 1,825,040 |
| 2021-10-08 | $14.20 | $14.33 | $14.10 | $14.22 | $14.14 | 1,602,100 |
| 2021-10-07 | $13.99 | $13.99 | $13.99 | $13.99 | $13.91 | 0 |
| 2021-10-06 | $13.99 | $13.99 | $13.99 | $13.99 | $13.91 | 0 |
| 2021-09-30 | $13.77 | $14.10 | $13.77 | $13.99 | $13.91 | 1,477,450 |
| 2021-09-29 | $14.38 | $14.40 | $13.74 | $13.75 | $13.68 | 2,721,520 |
| 2021-09-28 | $14.35 | $14.64 | $14.35 | $14.40 | $14.32 | 2,184,680 |
| 2021-09-27 | $15.40 | $15.47 | $14.04 | $14.38 | $14.30 | 5,809,720 |
| 2021-09-24 | $16.16 | $16.31 | $15.25 | $15.34 | $15.26 | 4,949,380 |
| 2021-09-23 | $15.78 | $16.31 | $15.75 | $16.15 | $16.06 | 4,513,140 |
| 2021-09-22 | $15.40 | $16.08 | $15.23 | $15.78 | $15.70 | 3,436,020 |
| 2021-09-21 | $15.67 | $15.67 | $15.67 | $15.67 | $15.59 | 0 |
| 2021-09-20 | $15.67 | $15.67 | $15.67 | $15.67 | $15.59 | 0 |
| 2021-09-17 | $16.00 | $16.18 | $15.53 | $15.67 | $15.59 | 4,280,880 |
| 2021-09-16 | $15.96 | $16.15 | $15.61 | $15.92 | $15.83 | 4,750,210 |
| 2021-09-15 | $16.26 | $16.35 | $15.75 | $15.86 | $15.77 | 6,146,700 |
| 2021-09-14 | $16.86 | $17.15 | $16.21 | $16.26 | $16.17 | 6,366,250 |
| 2021-09-13 | $16.70 | $17.17 | $16.68 | $16.95 | $16.86 | 5,547,350 |
| 2021-09-10 | $18.13 | $18.16 | $17.08 | $17.10 | $17.01 | 12,387,050 |
| 2021-09-09 | $16.80 | $17.77 | $16.52 | $17.76 | $17.66 | 14,360,520 |
| 2021-09-08 | $17.20 | $17.53 | $16.90 | $16.98 | $16.89 | 7,655,260 |
| 2021-09-07 | $17.18 | $17.55 | $17.01 | $17.20 | $17.11 | 5,757,810 |
| 2021-09-06 | $16.80 | $17.42 | $16.70 | $17.35 | $17.26 | 6,661,700 |
| 2021-09-03 | $17.50 | $17.96 | $17.03 | $17.04 | $16.95 | 11,059,780 |
| 2021-09-02 | $17.75 | $18.17 | $17.13 | $18.00 | $17.90 | 14,305,130 |
| 2021-09-01 | $17.53 | $18.50 | $17.18 | $18.09 | $17.99 | 20,109,610 |
| 2021-08-31 | $16.88 | $17.81 | $16.60 | $17.69 | $17.59 | 16,133,470 |
| 2021-08-30 | $17.00 | $17.52 | $16.72 | $17.06 | $16.97 | 10,670,250 |
| 2021-08-27 | $17.00 | $17.30 | $16.71 | $16.87 | $16.78 | 8,977,930 |
| 2021-08-26 | $17.52 | $17.78 | $17.05 | $17.14 | $17.05 | 15,939,190 |
| 2021-08-25 | $16.88 | $18.30 | $16.53 | $17.83 | $17.73 | 24,021,230 |
| 2021-08-24 | $16.78 | $16.93 | $16.48 | $16.81 | $16.72 | 9,967,550 |
| 2021-08-23 | $16.64 | $17.22 | $16.50 | $17.06 | $16.97 | 13,687,070 |
| 2021-08-20 | $16.33 | $17.10 | $15.80 | $16.79 | $16.70 | 14,897,860 |
| 2021-08-19 | $15.79 | $16.47 | $15.50 | $16.32 | $16.23 | 8,913,300 |
| 2021-08-18 | $15.74 | $16.18 | $15.43 | $15.77 | $15.69 | 5,876,110 |
| 2021-08-17 | $16.11 | $16.60 | $15.70 | $15.87 | $15.78 | 8,884,880 |
| 2021-08-16 | $16.31 | $16.62 | $16.13 | $16.17 | $16.08 | 7,249,770 |
| 2021-08-13 | $16.65 | $17.19 | $16.42 | $16.53 | $16.44 | 11,203,600 |
| 2021-08-12 | $16.60 | $16.72 | $16.20 | $16.45 | $16.36 | 7,720,600 |
| 2021-08-11 | $16.50 | $16.90 | $16.43 | $16.75 | $16.66 | 9,819,950 |
| 2021-08-10 | $16.15 | $16.80 | $16.08 | $16.61 | $16.52 | 12,976,830 |
| 2021-08-09 | $15.99 | $16.48 | $15.80 | $16.23 | $16.14 | 8,474,900 |
| 2021-08-06 | $16.16 | $16.44 | $15.66 | $16.12 | $16.03 | 12,174,160 |
| 2021-08-05 | $15.22 | $17.39 | $15.18 | $16.61 | $16.52 | 18,533,400 |
| 2021-08-04 | $15.05 | $15.29 | $14.94 | $15.27 | $15.19 | 4,299,150 |
| 2021-08-03 | $15.38 | $15.54 | $14.93 | $15.06 | $14.98 | 5,130,180 |
| 2021-08-02 | $14.98 | $15.62 | $14.90 | $15.38 | $15.30 | 5,313,500 |
| 2021-07-30 | $14.79 | $15.30 | $14.68 | $15.03 | $14.95 | 5,089,350 |
| 2021-07-29 | $14.35 | $14.96 | $14.35 | $14.79 | $14.71 | 4,862,790 |
| 2021-07-28 | $15.25 | $15.32 | $14.21 | $14.30 | $14.22 | 5,905,380 |
| 2021-07-27 | $16.10 | $16.24 | $15.20 | $15.32 | $15.24 | 9,970,750 |
| 2021-07-26 | $16.64 | $17.47 | $16.31 | $16.34 | $16.25 | 11,513,530 |
| 2021-07-23 | $16.58 | $17.26 | $16.15 | $16.87 | $16.78 | 12,289,050 |
| 2021-07-22 | $17.16 | $17.16 | $16.42 | $16.70 | $16.61 | 10,268,690 |
| 2021-07-21 | $17.00 | $17.71 | $16.81 | $17.16 | $17.07 | 13,984,560 |
| 2021-07-20 | $16.37 | $17.20 | $16.02 | $16.95 | $16.86 | 12,191,430 |
| 2021-07-19 | $17.01 | $17.26 | $16.67 | $16.75 | $16.66 | 10,854,160 |
| 2021-07-16 | $16.20 | $17.29 | $15.76 | $16.95 | $16.86 | 15,091,620 |
| 2021-07-15 | $15.70 | $16.60 | $15.70 | $16.39 | $16.30 | 9,514,580 |
| 2021-07-14 | $16.41 | $16.41 | $15.60 | $15.99 | $15.90 | 7,515,210 |
| 2021-07-13 | $16.33 | $16.48 | $15.95 | $16.29 | $16.20 | 8,132,450 |
| 2021-07-12 | $15.70 | $17.07 | $15.70 | $16.49 | $16.40 | 11,160,500 |
| 2021-07-09 | $15.51 | $16.35 | $15.46 | $16.07 | $15.98 | 10,389,040 |
| 2021-07-08 | $15.17 | $16.58 | $14.80 | $15.77 | $15.69 | 12,886,610 |
| 2021-07-07 | $15.04 | $15.45 | $15.04 | $15.18 | $15.10 | 7,736,810 |
| 2021-07-06 | $15.04 | $15.86 | $14.60 | $15.62 | $15.54 | 10,723,280 |
| 2021-07-05 | $14.60 | $15.39 | $14.60 | $15.15 | $15.07 | 7,046,340 |
| 2021-07-02 | $15.48 | $16.29 | $15.02 | $15.12 | $15.04 | 10,170,500 |
| 2021-07-01 | $16.26 | $16.27 | $14.80 | $14.99 | $14.91 | 9,870,130 |
| 2021-06-30 | $16.81 | $16.81 | $15.96 | $16.26 | $16.17 | 9,439,760 |
| 2021-06-29 | $16.60 | $16.98 | $16.21 | $16.73 | $16.64 | 9,673,010 |
| 2021-06-28 | $16.76 | $17.28 | $16.60 | $16.73 | $16.64 | 11,420,510 |
| 2021-06-25 | $17.77 | $17.88 | $17.01 | $17.09 | $17.00 | 17,557,520 |
| 2021-06-24 | $17.48 | $19.65 | $17.20 | $18.39 | $18.29 | 23,570,150 |
| 2021-06-23 | $17.82 | $18.67 | $16.53 | $17.44 | $17.35 | 27,818,520 |
| 2021-06-22 | $14.39 | $17.14 | $14.02 | $17.14 | $17.05 | 18,689,060 |
| 2021-06-21 | $13.75 | $14.48 | $13.66 | $14.28 | $14.20 | 6,043,360 |
| 2021-06-18 | $14.12 | $14.60 | $13.58 | $13.89 | $13.82 | 7,974,330 |
| 2021-06-17 | $15.08 | $15.48 | $14.64 | $14.95 | $14.87 | 5,155,160 |
| 2021-06-16 | $15.78 | $15.78 | $15.00 | $15.03 | $14.95 | 6,793,500 |
| 2021-06-15 | $15.15 | $16.18 | $14.95 | $15.94 | $15.85 | 10,443,720 |
| 2021-06-14 | $15.40 | $15.40 | $15.40 | $15.40 | $15.32 | 0 |
| 2021-06-11 | $15.00 | $16.20 | $14.80 | $15.40 | $15.32 | 8,715,810 |
| 2021-06-10 | $14.69 | $15.28 | $14.66 | $15.10 | $15.02 | 5,539,110 |
| 2021-06-09 | $15.00 | $15.38 | $14.81 | $14.85 | $14.77 | 6,339,190 |
| 2021-06-08 | $14.21 | $15.64 | $13.98 | $15.16 | $15.08 | 9,096,310 |
| 2021-06-07 | $14.20 | $14.44 | $14.09 | $14.25 | $14.17 | 2,127,130 |
| 2021-06-04 | $14.20 | $14.46 | $14.16 | $14.18 | $14.10 | 2,071,160 |
| 2021-06-03 | $14.40 | $14.68 | $14.27 | $14.27 | $14.19 | 2,912,900 |
| 2021-06-02 | $14.46 | $14.88 | $14.38 | $14.48 | $14.40 | 3,236,330 |
| 2021-06-01 | $14.89 | $14.89 | $14.54 | $14.62 | $14.54 | 3,958,630 |
| 2021-05-31 | $14.20 | $15.18 | $13.87 | $14.92 | $14.84 | 6,674,060 |
| 2021-05-28 | $14.30 | $14.64 | $14.13 | $14.40 | $14.32 | 4,467,380 |
| 2021-05-27 | $21.22 | $21.50 | $21.13 | $21.39 | $14.12 | 2,324,700 |
| 2021-05-26 | $20.96 | $21.52 | $20.90 | $21.20 | $14.00 | 2,335,030 |
| 2021-05-25 | $20.82 | $21.10 | $20.59 | $21.02 | $13.88 | 1,850,080 |
| 2021-05-24 | $20.54 | $20.98 | $20.42 | $20.87 | $13.78 | 1,581,180 |
| 2021-05-21 | $20.39 | $20.86 | $20.36 | $20.63 | $13.62 | 2,345,830 |
| 2021-05-20 | $20.15 | $20.25 | $19.87 | $20.04 | $13.23 | 1,223,400 |
| 2021-05-19 | $19.99 | $20.32 | $19.96 | $20.10 | $13.27 | 1,291,110 |
| 2021-05-18 | $20.12 | $20.58 | $19.73 | $20.30 | $13.40 | 1,467,300 |
| 2021-05-17 | $20.69 | $20.73 | $20.18 | $20.18 | $13.33 | 1,789,350 |
| 2021-05-14 | $20.55 | $20.75 | $20.20 | $20.58 | $13.59 | 1,652,060 |
| 2021-05-13 | $20.52 | $20.97 | $20.38 | $20.39 | $13.46 | 1,712,510 |
| 2021-05-12 | $20.90 | $20.90 | $20.28 | $20.51 | $13.54 | 1,736,660 |
| 2021-05-11 | $20.38 | $21.09 | $20.38 | $20.93 | $13.82 | 2,278,000 |
| 2021-05-10 | $20.20 | $20.55 | $20.10 | $20.38 | $13.46 | 1,421,500 |
| 2021-05-07 | $20.46 | $20.60 | $20.05 | $20.12 | $13.29 | 1,276,800 |
| 2021-05-06 | $20.00 | $20.90 | $20.00 | $20.48 | $13.52 | 1,659,420 |
| 2021-05-05 | $20.08 | $20.08 | $20.08 | $20.08 | $13.26 | 0 |
| 2021-05-04 | $20.08 | $20.08 | $20.08 | $20.08 | $13.26 | 0 |
| 2021-04-30 | $20.91 | $20.99 | $20.07 | $20.08 | $13.26 | 1,969,500 |
| 2021-04-29 | $21.10 | $21.39 | $20.88 | $20.88 | $13.79 | 1,534,700 |
| 2021-04-28 | $21.89 | $21.90 | $21.12 | $21.19 | $13.99 | 1,735,000 |
| 2021-04-27 | $21.78 | $21.80 | $21.22 | $21.39 | $14.12 | 1,792,860 |
| 2021-04-26 | $22.50 | $22.72 | $21.81 | $21.87 | $14.44 | 2,291,400 |
| 2021-04-23 | $22.54 | $22.75 | $22.25 | $22.37 | $14.77 | 2,284,000 |
| 2021-04-22 | $23.01 | $23.33 | $22.31 | $22.77 | $15.04 | 4,303,800 |
| 2021-04-21 | $23.11 | $23.28 | $22.66 | $22.85 | $15.09 | 3,092,040 |
| 2021-04-20 | $22.17 | $23.50 | $22.12 | $23.08 | $15.24 | 5,119,540 |
| 2021-04-19 | $21.99 | $22.57 | $21.71 | $22.34 | $14.75 | 3,144,480 |
| 2021-04-16 | $21.74 | $22.24 | $21.50 | $21.92 | $14.47 | 3,246,020 |
| 2021-04-15 | $20.86 | $22.33 | $20.35 | $21.62 | $14.28 | 3,665,280 |
| 2021-04-14 | $20.61 | $21.15 | $20.57 | $20.96 | $13.84 | 1,626,200 |
| 2021-04-13 | $21.45 | $21.73 | $20.71 | $20.80 | $13.73 | 2,803,100 |
| 2021-04-12 | $22.52 | $22.93 | $21.50 | $21.70 | $14.33 | 3,314,500 |
| 2021-04-09 | $22.72 | $23.20 | $22.30 | $22.70 | $14.99 | 3,314,560 |
| 2021-04-08 | $23.35 | $23.86 | $22.89 | $22.89 | $15.11 | 4,508,630 |
| 2021-04-07 | $22.80 | $23.90 | $22.80 | $23.40 | $15.45 | 5,522,330 |
| 2021-04-06 | $22.25 | $23.80 | $22.09 | $23.10 | $15.25 | 6,166,000 |
| 2021-04-05 | $21.96 | $21.96 | $21.96 | $21.96 | $14.50 | 0 |
| 2021-04-02 | $21.98 | $22.41 | $21.65 | $21.96 | $14.50 | 3,121,020 |
| 2021-04-01 | $22.11 | $22.25 | $21.56 | $22.15 | $14.63 | 3,372,170 |
| 2021-03-31 | $22.66 | $22.70 | $21.90 | $22.00 | $14.53 | 5,574,960 |
| 2021-03-30 | $23.50 | $25.07 | $23.00 | $23.31 | $15.39 | 8,928,600 |
| 2021-03-29 | $22.99 | $24.30 | $22.31 | $23.95 | $15.81 | 9,310,190 |
| 2021-03-26 | $22.90 | $23.11 | $22.50 | $22.92 | $15.13 | 5,693,860 |
| 2021-03-25 | $21.45 | $23.27 | $21.45 | $23.20 | $15.32 | 8,262,780 |
| 2021-03-24 | $21.36 | $22.52 | $21.36 | $21.52 | $14.21 | 3,534,190 |
| 2021-03-23 | $22.54 | $22.65 | $21.57 | $21.70 | $14.33 | 4,715,470 |
| 2021-03-22 | $22.23 | $22.80 | $22.23 | $22.77 | $15.04 | 6,403,560 |
| 2021-03-19 | $21.00 | $22.97 | $20.62 | $22.75 | $15.02 | 8,990,230 |
| 2021-03-18 | $21.00 | $21.50 | $20.71 | $20.91 | $13.81 | 4,820,410 |
| 2021-03-17 | $19.27 | $23.00 | $19.13 | $21.37 | $14.11 | 6,492,110 |
| 2021-03-16 | $18.96 | $19.34 | $18.90 | $19.28 | $12.73 | 1,233,800 |
| 2021-03-15 | $18.89 | $19.40 | $18.68 | $18.90 | $12.48 | 1,024,600 |
| 2021-03-12 | $19.32 | $19.42 | $18.90 | $18.96 | $12.52 | 1,303,420 |
| 2021-03-11 | $19.15 | $19.36 | $18.78 | $19.29 | $12.74 | 1,051,770 |
| 2021-03-10 | $19.77 | $19.77 | $18.89 | $19.01 | $12.55 | 1,753,600 |
| 2021-03-09 | $20.70 | $20.97 | $19.40 | $19.45 | $12.84 | 2,344,760 |
| 2021-03-08 | $21.27 | $21.65 | $20.68 | $20.70 | $13.67 | 2,885,000 |
| 2021-03-05 | $20.60 | $21.80 | $20.45 | $21.49 | $14.19 | 3,854,450 |
| 2021-03-04 | $21.29 | $21.50 | $20.66 | $20.75 | $13.70 | 2,974,700 |
| 2021-03-03 | $21.38 | $21.43 | $20.92 | $21.03 | $13.89 | 2,123,200 |
| 2021-03-02 | $20.74 | $21.40 | $20.74 | $21.34 | $14.09 | 2,439,960 |
| 2021-03-01 | $20.04 | $21.26 | $20.04 | $21.05 | $13.90 | 2,701,520 |
| 2021-02-26 | $20.48 | $21.16 | $20.28 | $20.43 | $13.49 | 2,672,370 |
| 2021-02-25 | $20.48 | $21.56 | $20.15 | $21.05 | $13.90 | 4,130,110 |
| 2021-02-24 | $20.63 | $21.10 | $20.25 | $20.66 | $13.64 | 3,283,970 |
| 2021-02-23 | $19.81 | $21.59 | $19.61 | $21.00 | $13.87 | 5,305,190 |
| 2021-02-22 | $20.21 | $20.59 | $20.00 | $20.00 | $13.21 | 2,516,010 |
| 2021-02-19 | $19.37 | $20.02 | $19.21 | $20.02 | $13.22 | 2,293,700 |
| 2021-02-18 | $18.99 | $19.62 | $18.99 | $19.32 | $12.76 | 1,870,740 |
| 2021-02-17 | $18.75 | $18.75 | $18.75 | $18.75 | $12.38 | 0 |
| 2021-02-16 | $18.75 | $18.75 | $18.75 | $18.75 | $12.38 | 0 |
| 2021-02-15 | $18.75 | $18.75 | $18.75 | $18.75 | $12.38 | 0 |
| 2021-02-12 | $18.75 | $18.75 | $18.75 | $18.75 | $12.38 | 0 |
| 2021-02-11 | $18.75 | $18.75 | $18.75 | $18.75 | $12.38 | 0 |
| 2021-02-10 | $18.58 | $18.93 | $18.57 | $18.75 | $12.38 | 1,188,780 |
| 2021-02-09 | $18.56 | $18.95 | $18.36 | $18.69 | $12.34 | 1,824,490 |
| 2021-02-08 | $19.82 | $19.85 | $18.50 | $18.57 | $12.26 | 2,248,010 |
| 2021-02-05 | $20.20 | $20.55 | $19.53 | $19.63 | $12.96 | 1,500,200 |
| 2021-02-04 | $20.38 | $21.16 | $19.63 | $20.38 | $13.46 | 2,185,580 |
| 2021-02-03 | $21.20 | $21.28 | $20.10 | $20.22 | $13.35 | 1,999,980 |
| 2021-02-02 | $21.20 | $21.65 | $21.07 | $21.17 | $13.98 | 1,400,900 |
| 2021-02-01 | $20.75 | $21.80 | $20.61 | $21.49 | $14.19 | 1,962,400 |
| 2021-01-29 | $21.85 | $21.95 | $20.30 | $20.75 | $13.70 | 2,641,700 |
| 2021-01-28 | $21.31 | $22.30 | $21.25 | $21.75 | $14.36 | 2,205,670 |
| 2021-01-27 | $21.35 | $22.05 | $21.21 | $21.66 | $14.30 | 1,706,160 |
| 2021-01-26 | $21.52 | $22.17 | $21.28 | $21.45 | $14.16 | 2,043,240 |
| 2021-01-25 | $22.53 | $22.84 | $21.72 | $21.74 | $14.36 | 2,316,520 |
| 2021-01-22 | $22.96 | $23.00 | $22.26 | $22.30 | $14.73 | 2,570,610 |
| 2021-01-21 | $23.11 | $23.66 | $22.95 | $23.05 | $15.22 | 2,816,540 |
| 2021-01-20 | $22.91 | $23.94 | $22.80 | $23.40 | $15.45 | 3,239,600 |
| 2021-01-19 | $22.87 | $23.39 | $22.82 | $23.02 | $15.20 | 2,262,300 |
| 2021-01-18 | $23.02 | $23.58 | $22.80 | $22.99 | $15.18 | 2,539,300 |
| 2021-01-15 | $21.90 | $23.30 | $21.90 | $22.89 | $15.11 | 2,759,960 |
| 2021-01-14 | $22.66 | $22.89 | $21.51 | $22.30 | $14.73 | 3,234,020 |
| 2021-01-13 | $23.73 | $23.87 | $22.70 | $22.80 | $15.06 | 3,494,010 |
| 2021-01-12 | $22.11 | $23.91 | $21.66 | $23.83 | $15.74 | 5,538,000 |
| 2021-01-11 | $23.19 | $23.46 | $22.01 | $22.01 | $14.53 | 3,475,060 |
| 2021-01-08 | $24.32 | $24.96 | $23.17 | $23.19 | $15.31 | 3,809,250 |
| 2021-01-07 | $25.58 | $25.61 | $24.41 | $24.70 | $16.31 | 5,781,280 |
| 2021-01-06 | $25.20 | $26.65 | $24.80 | $26.13 | $17.25 | 7,189,610 |
| 2021-01-05 | $25.13 | $25.51 | $24.80 | $25.23 | $16.66 | 3,946,030 |
| 2021-01-04 | $24.17 | $25.80 | $24.15 | $25.28 | $16.69 | 5,118,980 |
| 2021-01-01 | $24.50 | $24.50 | $24.50 | $24.50 | $16.18 | 0 |
| 2020-12-31 | $23.30 | $24.59 | $23.30 | $24.50 | $16.18 | 4,704,860 |
| 2020-12-30 | $22.85 | $23.78 | $22.84 | $23.21 | $15.33 | 2,447,960 |
| 2020-12-29 | $22.67 | $24.28 | $22.57 | $23.05 | $15.22 | 4,029,580 |
| 2020-12-28 | $23.65 | $23.65 | $22.42 | $22.67 | $14.97 | 3,410,220 |
| 2020-12-25 | $24.14 | $24.59 | $23.65 | $23.67 | $15.63 | 3,012,600 |
| 2020-12-24 | $23.96 | $25.37 | $23.78 | $24.38 | $16.10 | 4,140,060 |
| 2020-12-23 | $24.24 | $24.50 | $23.35 | $23.99 | $15.84 | 3,718,930 |
| 2020-12-22 | $25.87 | $25.98 | $24.30 | $24.32 | $16.06 | 3,858,560 |
| 2020-12-21 | $25.78 | $26.34 | $25.43 | $25.87 | $17.08 | 1,982,360 |
| 2020-12-18 | $26.84 | $26.84 | $25.78 | $25.80 | $17.04 | 3,155,630 |
| 2020-12-17 | $26.19 | $27.24 | $26.19 | $26.75 | $17.66 | 3,658,790 |
| 2020-12-16 | $25.85 | $27.10 | $25.56 | $26.35 | $17.40 | 3,763,300 |
| 2020-12-15 | $25.68 | $26.28 | $25.56 | $26.12 | $17.25 | 2,362,150 |
| 2020-12-14 | $25.73 | $25.94 | $25.25 | $25.72 | $16.98 | 1,931,160 |
| 2020-12-11 | $26.22 | $26.56 | $25.62 | $25.62 | $16.92 | 2,950,780 |
| 2020-12-10 | $26.61 | $26.80 | $26.08 | $26.21 | $17.31 | 3,015,430 |
| 2020-12-09 | $26.80 | $28.00 | $26.01 | $27.04 | $17.86 | 5,032,400 |
| 2020-12-08 | $27.50 | $27.78 | $26.80 | $26.94 | $17.79 | 3,170,270 |
| 2020-12-07 | $27.86 | $28.09 | $27.46 | $27.54 | $18.19 | 2,493,900 |
| 2020-12-04 | $27.93 | $28.15 | $27.58 | $27.80 | $18.36 | 2,158,090 |
| 2020-12-03 | $28.18 | $28.39 | $27.60 | $27.75 | $18.32 | 3,051,510 |
| 2020-12-02 | $28.44 | $28.58 | $28.12 | $28.16 | $18.59 | 3,234,250 |
| 2020-12-01 | $28.43 | $28.80 | $28.13 | $28.54 | $18.85 | 3,140,460 |
| 2020-11-30 | $28.75 | $29.35 | $28.30 | $28.34 | $18.71 | 3,868,930 |
| 2020-11-27 | $29.20 | $30.45 | $28.42 | $28.78 | $19.00 | 7,726,100 |
| 2020-11-26 | $27.88 | $30.50 | $27.88 | $29.69 | $19.61 | 8,968,280 |
| 2020-11-25 | $28.42 | $28.47 | $27.80 | $27.84 | $18.38 | 2,939,300 |
| 2020-11-24 | $28.30 | $28.98 | $28.22 | $28.36 | $18.73 | 2,978,970 |
| 2020-11-23 | $28.80 | $29.07 | $27.92 | $28.45 | $18.79 | 3,239,370 |
| 2020-11-20 | $29.29 | $29.80 | $28.51 | $28.65 | $18.92 | 4,474,100 |
| 2020-11-19 | $28.20 | $29.80 | $27.70 | $29.27 | $19.33 | 5,461,820 |
| 2020-11-18 | $28.20 | $28.80 | $28.11 | $28.41 | $18.76 | 2,807,800 |
| 2020-11-17 | $29.30 | $29.41 | $27.48 | $28.24 | $18.65 | 5,284,520 |
| 2020-11-16 | $29.95 | $30.15 | $29.13 | $29.29 | $19.34 | 3,701,140 |
| 2020-11-13 | $30.43 | $30.86 | $29.20 | $30.19 | $19.94 | 4,422,570 |
| 2020-11-12 | $30.40 | $30.68 | $29.47 | $29.54 | $19.51 | 4,076,290 |
| 2020-11-11 | $30.90 | $31.43 | $30.20 | $30.29 | $20.00 | 3,909,420 |
| 2020-11-10 | $32.04 | $32.62 | $30.70 | $30.80 | $20.34 | 5,948,250 |
| 2020-11-09 | $31.61 | $32.38 | $31.40 | $32.03 | $21.15 | 4,479,280 |
| 2020-11-06 | $32.25 | $32.30 | $31.16 | $31.58 | $20.85 | 4,277,860 |
| 2020-11-05 | $32.01 | $32.54 | $31.69 | $32.00 | $21.13 | 5,777,480 |
| 2020-11-04 | $31.63 | $32.72 | $30.95 | $31.89 | $21.06 | 6,595,090 |
| 2020-11-03 | $30.15 | $32.28 | $30.15 | $31.57 | $20.85 | 6,185,480 |
| 2020-11-02 | $30.56 | $30.60 | $29.00 | $30.11 | $19.88 | 7,295,160 |
| 2020-10-30 | $35.20 | $35.89 | $31.08 | $31.12 | $20.55 | 10,846,490 |
| 2020-10-29 | $35.82 | $36.20 | $34.96 | $35.00 | $23.11 | 7,107,740 |
| 2020-10-28 | $36.30 | $36.60 | $34.50 | $36.60 | $24.17 | 8,943,730 |
| 2020-10-27 | $35.06 | $37.32 | $35.02 | $36.32 | $23.98 | 9,583,490 |
| 2020-10-26 | $35.80 | $36.99 | $34.80 | $35.30 | $23.31 | 9,442,680 |
| 2020-10-23 | $34.96 | $37.33 | $34.74 | $36.60 | $24.17 | 13,922,890 |
| 2020-10-22 | $34.02 | $35.60 | $33.39 | $34.80 | $22.98 | 7,095,220 |
| 2020-10-21 | $35.79 | $35.79 | $34.00 | $34.13 | $22.54 | 6,635,250 |
| 2020-10-20 | $34.34 | $35.80 | $33.80 | $35.69 | $23.57 | 8,076,710 |
| 2020-10-19 | $35.38 | $36.30 | $35.06 | $35.15 | $23.21 | 7,207,740 |
| 2020-10-16 | $35.50 | $36.30 | $34.80 | $35.03 | $23.13 | 7,014,040 |
| 2020-10-15 | $35.80 | $37.06 | $35.60 | $35.86 | $23.68 | 9,104,830 |
| 2020-10-14 | $39.20 | $39.59 | $35.77 | $37.00 | $24.43 | 17,013,070 |
| 2020-10-13 | $37.11 | $41.30 | $37.10 | $38.59 | $25.48 | 22,694,970 |
| 2020-10-12 | $33.97 | $40.00 | $33.50 | $37.38 | $24.68 | 20,030,410 |
| 2020-10-09 | $32.69 | $34.20 | $32.18 | $33.76 | $22.29 | 11,388,480 |
| 2020-10-08 | $32.20 | $32.20 | $32.20 | $32.20 | $21.26 | 0 |
| 2020-10-07 | $32.20 | $32.20 | $32.20 | $32.20 | $21.26 | 0 |
| 2020-10-06 | $32.20 | $32.20 | $32.20 | $32.20 | $21.26 | 0 |
| 2020-10-05 | $32.20 | $32.20 | $32.20 | $32.20 | $21.26 | 0 |
| 2020-10-02 | $32.20 | $32.20 | $32.20 | $32.20 | $21.26 | 0 |
| 2020-10-01 | $32.20 | $32.20 | $32.20 | $32.20 | $21.26 | 0 |
| 2020-09-30 | $32.71 | $33.89 | $32.12 | $32.20 | $21.26 | 10,954,260 |
| 2020-09-29 | $30.67 | $33.40 | $30.32 | $32.98 | $21.78 | 13,418,620 |
| 2020-09-28 | $32.00 | $32.38 | $30.10 | $30.45 | $20.11 | 7,926,250 |
| 2020-09-25 | $32.57 | $33.50 | $31.45 | $32.21 | $21.27 | 9,312,580 |
| 2020-09-24 | $34.31 | $35.12 | $32.03 | $32.45 | $21.43 | 14,083,050 |
| 2020-09-23 | $35.10 | $37.30 | $34.84 | $34.90 | $23.05 | 17,201,890 |
| 2020-09-22 | $33.99 | $38.19 | $33.71 | $36.12 | $23.85 | 22,344,370 |
| 2020-09-21 | $33.40 | $36.30 | $33.19 | $35.42 | $23.39 | 19,786,880 |
| 2020-09-18 | $33.66 | $35.65 | $32.86 | $33.50 | $22.12 | 13,358,610 |
| 2020-09-17 | $35.46 | $36.33 | $33.00 | $34.17 | $22.56 | 19,598,580 |
| 2020-09-16 | $31.51 | $35.55 | $31.15 | $35.55 | $23.47 | 20,718,860 |
| 2020-09-15 | $33.70 | $35.86 | $32.72 | $32.79 | $21.65 | 19,084,460 |
| 2020-09-14 | $32.05 | $35.50 | $31.72 | $34.80 | $22.98 | 22,272,690 |
| 2020-09-11 | $31.22 | $32.89 | $29.50 | $32.37 | $21.37 | 14,081,920 |
| 2020-09-10 | $30.49 | $33.70 | $29.50 | $31.86 | $21.04 | 17,828,160 |
| 2020-09-09 | $28.71 | $32.87 | $28.30 | $31.62 | $20.88 | 18,527,340 |
| 2020-09-08 | $30.62 | $31.05 | $28.61 | $29.31 | $19.35 | 10,553,440 |
| 2020-09-07 | $29.90 | $32.09 | $29.70 | $30.85 | $20.37 | 11,623,400 |
| 2020-09-04 | $29.15 | $31.05 | $28.67 | $30.52 | $20.15 | 9,780,130 |
| 2020-09-03 | $32.57 | $32.57 | $29.61 | $30.50 | $20.14 | 17,417,700 |
| 2020-09-02 | $34.50 | $35.24 | $33.10 | $33.56 | $22.16 | 18,621,240 |
| 2020-09-01 | $33.51 | $36.48 | $33.13 | $35.51 | $23.45 | 24,128,320 |
| 2020-08-31 | $31.02 | $35.29 | $30.36 | $33.96 | $22.42 | 23,711,340 |
| 2020-08-28 | $28.30 | $33.50 | $28.25 | $32.36 | $21.37 | 23,151,860 |
| 2020-08-27 | $28.02 | $29.22 | $25.78 | $28.25 | $18.65 | 13,562,480 |
| 2020-08-26 | $29.00 | $32.00 | $28.80 | $29.85 | $19.71 | 18,905,310 |
| 2020-08-25 | $27.36 | $30.05 | $26.70 | $29.30 | $19.35 | 15,573,580 |
| 2020-08-24 | $27.10 | $28.06 | $26.25 | $27.21 | $17.97 | 9,138,720 |
| 2020-08-21 | $26.25 | $27.73 | $26.20 | $27.71 | $18.30 | 10,832,970 |
| 2020-08-20 | $25.75 | $27.50 | $25.16 | $26.49 | $17.49 | 9,119,960 |
| 2020-08-19 | $28.04 | $28.04 | $26.12 | $26.19 | $17.29 | 9,175,260 |
| 2020-08-18 | $28.03 | $28.79 | $27.73 | $28.05 | $18.52 | 8,419,430 |
| 2020-08-17 | $26.95 | $28.70 | $26.63 | $28.36 | $18.73 | 10,369,330 |
| 2020-08-14 | $26.75 | $27.30 | $26.58 | $27.09 | $17.89 | 6,697,850 |
| 2020-08-13 | $27.37 | $27.85 | $26.66 | $26.74 | $17.66 | 8,194,980 |
| 2020-08-12 | $28.55 | $28.80 | $26.60 | $27.28 | $18.01 | 11,718,130 |
| 2020-08-11 | $27.45 | $30.57 | $27.32 | $29.08 | $19.20 | 16,437,280 |
| 2020-08-10 | $28.90 | $30.34 | $27.66 | $27.87 | $18.40 | 13,681,230 |
| 2020-08-07 | $32.50 | $32.79 | $29.70 | $30.05 | $19.84 | 19,008,090 |
| 2020-08-06 | $32.13 | $34.38 | $32.13 | $32.98 | $21.78 | 19,741,460 |
| 2020-08-05 | $32.50 | $34.96 | $31.66 | $33.02 | $21.80 | 23,234,310 |
| 2020-08-04 | $32.96 | $36.29 | $31.15 | $34.00 | $22.45 | 31,186,570 |
| 2020-08-03 | $30.09 | $33.06 | $29.50 | $33.06 | $21.83 | 26,783,010 |
| 2020-07-31 | $29.23 | $31.88 | $29.23 | $30.05 | $19.84 | 25,905,200 |
| 2020-07-30 | $32.10 | $34.50 | $30.00 | $30.50 | $20.14 | 34,196,700 |
| 2020-07-29 | $28.50 | $32.07 | $27.88 | $32.07 | $21.18 | 30,362,560 |
| 2020-07-28 | $25.51 | $29.15 | $24.17 | $29.15 | $19.25 | 30,712,350 |
| 2020-07-27 | $26.02 | $28.00 | $25.66 | $26.50 | $17.50 | 29,787,550 |
| 2020-07-24 | $28.51 | $28.51 | $28.12 | $28.51 | $18.83 | 11,065,250 |
| 2020-07-23 | $25.92 | $25.92 | $25.15 | $25.92 | $17.12 | 7,993,190 |
| 2020-07-22 | $23.56 | $23.56 | $23.56 | $23.56 | $15.56 | 2,217,720 |
| 2020-07-21 | $21.42 | $21.42 | $21.42 | $21.42 | $14.14 | 2,275,130 |
| 2020-07-20 | $19.47 | $19.47 | $19.47 | $19.47 | $12.86 | 88,030 |
| 2020-07-17 | $17.70 | $17.70 | $17.70 | $17.70 | $11.69 | 143,140 |
| 2020-07-16 | $16.09 | $16.09 | $16.09 | $16.09 | $10.62 | 102,640 |
| 2020-07-15 | $14.63 | $14.63 | $14.63 | $14.63 | $9.66 | 55,440 |
| 2020-07-14 | $13.30 | $13.30 | $13.30 | $13.30 | $8.78 | 24,030 |
| 2020-07-13 | $12.09 | $12.09 | $12.09 | $12.09 | $7.98 | 25,070 |
| 2020-07-10 | $10.99 | $10.99 | $10.99 | $10.99 | $7.26 | 13,720 |
| 2020-07-09 | $8.33 | $9.99 | $8.33 | $9.99 | $6.60 | 38,960 |