Shenzhen Jame Technology Corp. Ltd. (300868) Exchange: SHE
Data as of Aug. 21, 2025
$31.83 ($-0.65) -2.00%
Shenzhen Jame Technology Corp. Ltd. - Daily Information
Click for more stock information on Shenzhen Jame Technology Corp. Ltd..| Daily Information | Data |
|---|---|
| Date | Aug. 21, 2025 |
| Open | $32.68 |
| Previous Close | $31.83 |
| High | $32.96 |
| Low | $31.71 |
| Adjusted Open | $32.68 |
| Previous Adjusted Close | $31.83 |
| Adjusted High | $32.96 |
| Adjusted Low | $31.71 |
Invest in Shenzhen Jame Technology Corp. Ltd. (300868)
Historical Stock Data for Shenzhen Jame Technology Corp. Ltd. (300868)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-18 | $32.68 | $32.96 | $31.71 | $31.83 | $31.83 | 4,341,720 |
| 2025-07-17 | $32.67 | $32.97 | $32.30 | $32.48 | $32.48 | 3,425,200 |
| 2025-07-16 | $32.72 | $34.00 | $31.80 | $32.53 | $32.53 | 5,993,990 |
| 2025-07-15 | $31.33 | $33.80 | $31.00 | $33.21 | $33.21 | 8,721,750 |
| 2025-07-14 | $31.55 | $31.68 | $30.90 | $31.36 | $31.36 | 1,869,700 |
| 2025-07-11 | $30.99 | $31.15 | $30.78 | $31.09 | $31.09 | 1,407,500 |
| 2025-07-10 | $31.60 | $31.77 | $30.97 | $31.04 | $31.04 | 2,218,600 |
| 2025-07-09 | $31.98 | $32.11 | $31.61 | $31.71 | $31.71 | 1,648,700 |
| 2025-07-08 | $31.80 | $32.27 | $31.73 | $31.98 | $31.98 | 2,230,800 |
| 2025-07-07 | $31.71 | $31.96 | $31.41 | $31.88 | $31.88 | 1,430,300 |
| 2025-07-04 | $32.46 | $32.46 | $31.46 | $31.63 | $31.63 | 2,342,930 |
| 2025-07-03 | $31.65 | $32.40 | $31.65 | $32.37 | $32.37 | 2,265,900 |
| 2025-07-02 | $32.59 | $32.59 | $31.60 | $31.76 | $31.76 | 2,928,200 |
| 2025-06-30 | $33.21 | $33.52 | $32.50 | $33.12 | $33.12 | 4,548,300 |
| 2025-06-27 | $33.61 | $33.91 | $32.80 | $33.23 | $33.23 | 4,153,900 |
| 2025-06-26 | $33.80 | $35.39 | $33.62 | $33.68 | $33.68 | 6,977,900 |
| 2025-06-25 | $33.78 | $34.30 | $33.33 | $33.53 | $33.53 | 4,952,800 |
| 2025-06-24 | $33.31 | $34.65 | $32.91 | $34.01 | $34.01 | 7,921,300 |
| 2025-06-23 | $36.14 | $38.50 | $33.38 | $33.98 | $33.98 | 11,182,100 |
| 2025-06-20 | $36.67 | $37.59 | $35.56 | $36.50 | $36.50 | 3,995,600 |
| 2025-06-19 | $36.72 | $37.48 | $36.01 | $36.30 | $36.30 | 4,994,200 |
| 2025-06-18 | $35.41 | $39.44 | $35.41 | $37.41 | $37.41 | 7,490,700 |
| 2025-06-17 | $34.34 | $36.80 | $34.34 | $35.82 | $35.82 | 6,721,000 |
| 2025-06-13 | $32.85 | $32.90 | $31.60 | $32.41 | $32.41 | 4,021,800 |
| 2025-06-12 | $33.86 | $34.78 | $32.60 | $33.01 | $33.01 | 5,605,200 |
| 2025-06-11 | $31.59 | $33.50 | $31.53 | $33.16 | $33.16 | 6,871,400 |
| 2025-06-10 | $30.63 | $31.48 | $30.22 | $31.40 | $31.40 | 3,870,300 |
| 2025-06-09 | $29.63 | $31.19 | $29.08 | $30.33 | $30.33 | 3,370,520 |
| 2025-06-06 | $29.90 | $29.90 | $29.00 | $29.19 | $29.19 | 788,000 |
| 2025-06-05 | $29.68 | $29.91 | $29.11 | $29.74 | $29.74 | 1,129,400 |
| 2025-06-04 | $28.83 | $30.30 | $28.61 | $29.57 | $29.57 | 1,785,000 |
| 2025-06-03 | $29.20 | $29.67 | $28.00 | $28.84 | $28.84 | 2,698,620 |
| 2025-05-30 | $30.10 | $30.24 | $29.21 | $29.34 | $29.34 | 1,078,100 |
| 2025-05-29 | $29.78 | $30.41 | $29.56 | $30.20 | $30.20 | 842,200 |
| 2025-05-28 | $30.79 | $30.98 | $29.50 | $29.78 | $29.78 | 1,353,640 |
| 2025-05-27 | $30.71 | $31.00 | $30.50 | $30.73 | $30.73 | 797,500 |
| 2025-05-26 | $30.66 | $30.96 | $30.27 | $30.77 | $30.77 | 1,045,200 |
| 2025-05-23 | $31.40 | $31.60 | $30.64 | $30.65 | $30.65 | 1,083,900 |
| 2025-05-22 | $31.82 | $31.97 | $31.00 | $31.09 | $31.09 | 1,274,800 |
| 2025-05-21 | $32.35 | $32.35 | $31.78 | $31.87 | $31.87 | 2,219,400 |
| 2025-05-20 | $32.08 | $32.60 | $31.50 | $32.35 | $32.35 | 2,625,800 |
| 2025-05-19 | $31.88 | $32.14 | $31.40 | $32.12 | $32.12 | 2,796,770 |
| 2025-05-16 | $30.95 | $31.88 | $30.85 | $31.79 | $31.79 | 1,524,270 |
| 2025-05-15 | $31.39 | $31.90 | $30.81 | $31.05 | $31.05 | 1,277,000 |
| 2025-05-14 | $31.77 | $32.08 | $31.30 | $31.40 | $31.40 | 1,575,700 |
| 2025-05-13 | $32.60 | $32.77 | $31.60 | $31.65 | $31.65 | 3,604,200 |
| 2025-05-12 | $30.75 | $31.85 | $30.75 | $31.80 | $31.80 | 2,388,240 |
| 2025-05-09 | $31.27 | $31.27 | $30.51 | $30.68 | $30.68 | 1,075,900 |
| 2025-05-08 | $30.85 | $31.32 | $30.81 | $31.12 | $31.12 | 1,366,800 |
| 2025-05-07 | $31.56 | $31.60 | $30.80 | $31.14 | $31.14 | 1,833,000 |
| 2025-05-06 | $31.05 | $31.60 | $30.92 | $31.09 | $31.09 | 2,172,500 |
| 2025-04-30 | $30.60 | $31.15 | $30.15 | $31.05 | $31.05 | 2,117,200 |
| 2025-04-29 | $30.01 | $30.71 | $29.60 | $30.30 | $30.30 | 1,307,000 |
| 2025-04-28 | $29.37 | $30.73 | $28.63 | $30.28 | $30.28 | 1,854,930 |
| 2025-04-25 | $30.15 | $30.46 | $29.68 | $29.71 | $29.71 | 1,292,290 |
| 2025-04-24 | $30.10 | $30.83 | $29.75 | $29.86 | $29.86 | 1,407,540 |
| 2025-04-23 | $30.80 | $31.28 | $29.98 | $30.25 | $30.25 | 2,200,600 |
| 2025-04-22 | $29.59 | $30.20 | $29.20 | $30.19 | $30.19 | 1,782,320 |
| 2025-04-21 | $28.96 | $29.60 | $28.53 | $29.56 | $29.56 | 1,203,920 |
| 2025-04-18 | $29.30 | $29.60 | $28.70 | $29.05 | $29.05 | 1,276,900 |
| 2025-04-17 | $29.81 | $30.15 | $29.00 | $29.30 | $29.30 | 1,785,900 |
| 2025-04-16 | $29.30 | $30.49 | $28.86 | $29.92 | $29.92 | 2,790,500 |
| 2025-04-15 | $30.21 | $31.00 | $29.11 | $29.30 | $29.30 | 3,891,100 |
| 2025-04-14 | $32.00 | $34.28 | $30.80 | $30.91 | $30.91 | 6,362,000 |
| 2025-04-11 | $27.10 | $29.68 | $27.10 | $29.42 | $29.42 | 3,403,900 |
| 2025-04-10 | $28.30 | $28.56 | $27.41 | $27.55 | $27.55 | 2,309,300 |
| 2025-04-09 | $25.20 | $27.25 | $23.20 | $26.96 | $26.96 | 3,014,100 |
| 2025-04-08 | $25.44 | $26.85 | $24.71 | $25.84 | $25.84 | 3,047,100 |
| 2025-04-07 | $29.00 | $29.25 | $25.19 | $25.19 | $25.19 | 3,857,900 |
| 2025-04-03 | $31.56 | $31.85 | $30.72 | $31.49 | $31.49 | 3,321,300 |
| 2025-04-02 | $28.75 | $33.33 | $28.59 | $32.02 | $32.02 | 6,030,800 |
| 2025-04-01 | $28.70 | $29.50 | $28.64 | $28.75 | $28.75 | 1,736,100 |
| 2025-03-31 | $28.33 | $28.79 | $27.81 | $28.62 | $28.62 | 1,215,000 |
| 2025-03-28 | $29.36 | $29.53 | $28.65 | $28.65 | $28.65 | 1,173,000 |
| 2025-03-27 | $29.52 | $29.61 | $28.60 | $29.37 | $29.37 | 1,460,500 |
| 2025-03-26 | $29.62 | $30.25 | $29.50 | $29.51 | $29.51 | 1,292,300 |
| 2025-03-25 | $30.53 | $30.90 | $29.34 | $29.62 | $29.62 | 2,353,550 |
| 2025-03-24 | $31.40 | $32.72 | $30.06 | $30.52 | $30.52 | 2,990,400 |
| 2025-03-21 | $31.65 | $32.29 | $31.05 | $31.51 | $31.51 | 3,001,200 |
| 2025-03-20 | $32.01 | $33.17 | $31.89 | $32.25 | $32.25 | 4,217,390 |
| 2025-03-19 | $32.10 | $32.10 | $31.40 | $31.86 | $31.86 | 2,165,500 |
| 2025-03-18 | $32.34 | $32.58 | $31.70 | $32.10 | $32.10 | 2,544,200 |
| 2025-03-17 | $32.40 | $32.50 | $31.65 | $32.38 | $32.38 | 2,439,280 |
| 2025-03-14 | $31.83 | $32.60 | $31.18 | $32.31 | $32.31 | 3,685,000 |
| 2025-03-13 | $32.58 | $32.88 | $31.47 | $31.83 | $31.83 | 3,627,200 |
| 2025-03-12 | $32.88 | $33.82 | $32.21 | $32.23 | $32.23 | 7,626,980 |
| 2025-03-11 | $30.14 | $33.00 | $30.14 | $32.55 | $32.55 | 6,687,100 |
| 2025-03-10 | $30.80 | $31.26 | $30.56 | $31.18 | $31.18 | 2,454,760 |
| 2025-03-07 | $31.15 | $31.39 | $30.60 | $30.82 | $30.82 | 3,436,620 |
| 2025-03-06 | $30.80 | $31.40 | $30.42 | $31.06 | $31.06 | 4,944,640 |
| 2025-03-05 | $30.10 | $30.96 | $29.65 | $30.91 | $30.91 | 4,568,780 |
| 2025-03-04 | $29.69 | $30.22 | $29.63 | $29.89 | $29.89 | 3,013,100 |
| 2025-03-03 | $29.55 | $30.35 | $29.01 | $29.62 | $29.62 | 3,524,400 |
| 2025-02-28 | $30.92 | $31.35 | $29.40 | $29.43 | $29.43 | 4,566,100 |
| 2025-02-27 | $32.71 | $32.71 | $30.70 | $31.20 | $31.20 | 6,604,580 |
| 2025-02-26 | $33.18 | $33.18 | $32.12 | $32.42 | $32.42 | 6,387,700 |
| 2025-02-25 | $32.68 | $33.97 | $31.60 | $32.71 | $32.71 | 8,081,040 |
| 2025-02-24 | $33.46 | $34.05 | $32.55 | $33.44 | $33.44 | 10,795,140 |
| 2025-02-20 | $32.50 | $34.92 | $32.50 | $34.92 | $34.92 | 5,724,420 |
| 2025-02-19 | $27.58 | $29.20 | $27.51 | $29.10 | $29.10 | 3,606,700 |
| 2025-02-18 | $28.65 | $28.78 | $27.62 | $27.67 | $27.67 | 1,779,000 |
| 2025-02-17 | $28.87 | $29.13 | $28.31 | $28.74 | $28.74 | 1,756,810 |
| 2025-02-14 | $28.01 | $29.38 | $27.94 | $28.87 | $28.87 | 2,689,100 |
| 2025-02-13 | $28.54 | $28.60 | $28.05 | $28.15 | $28.15 | 1,282,300 |
| 2025-02-12 | $28.40 | $29.21 | $28.21 | $28.66 | $28.66 | 1,826,120 |
| 2025-02-11 | $28.17 | $28.78 | $27.79 | $28.55 | $28.55 | 2,047,470 |
| 2025-02-10 | $28.33 | $28.65 | $28.01 | $28.22 | $28.22 | 1,929,890 |
| 2025-02-07 | $28.23 | $29.38 | $28.05 | $28.39 | $28.39 | 3,060,190 |
| 2025-02-06 | $27.43 | $28.38 | $27.27 | $28.17 | $28.17 | 1,977,500 |
| 2025-02-05 | $27.35 | $27.57 | $27.02 | $27.36 | $27.36 | 1,253,760 |
| 2025-01-27 | $27.00 | $27.20 | $26.50 | $26.80 | $26.80 | 1,193,700 |
| 2025-01-24 | $27.00 | $27.19 | $26.75 | $26.84 | $26.84 | 1,079,570 |
| 2025-01-23 | $27.82 | $28.00 | $26.96 | $26.96 | $26.96 | 1,189,370 |
| 2025-01-22 | $27.85 | $28.05 | $27.27 | $27.41 | $27.41 | 1,051,250 |
| 2025-01-21 | $28.00 | $28.00 | $27.35 | $27.86 | $27.86 | 1,275,130 |
| 2025-01-20 | $27.17 | $28.08 | $27.00 | $27.73 | $27.73 | 2,022,480 |
| 2025-01-17 | $26.76 | $27.40 | $26.62 | $27.13 | $27.13 | 1,339,200 |
| 2025-01-16 | $26.97 | $27.45 | $26.54 | $26.88 | $26.88 | 1,437,900 |
| 2025-01-15 | $27.72 | $28.09 | $26.78 | $26.84 | $26.84 | 1,582,500 |
| 2025-01-14 | $27.03 | $27.79 | $26.66 | $27.72 | $27.72 | 1,853,000 |
| 2025-01-13 | $26.00 | $27.24 | $25.20 | $26.85 | $26.85 | 1,662,400 |
| 2025-01-09 | $28.93 | $29.93 | $28.93 | $29.67 | $29.67 | 5,212,650 |
| 2025-01-08 | $27.80 | $28.60 | $26.80 | $28.60 | $28.60 | 2,790,990 |
| 2025-01-07 | $26.48 | $27.98 | $26.13 | $27.96 | $27.96 | 3,386,720 |
| 2025-01-06 | $26.63 | $26.63 | $24.80 | $26.11 | $26.11 | 1,774,950 |
| 2025-01-03 | $27.20 | $27.77 | $26.29 | $26.89 | $26.89 | 1,894,310 |
| 2025-01-02 | $27.10 | $27.59 | $26.27 | $26.83 | $26.83 | 1,597,980 |
| 2024-12-31 | $28.34 | $28.50 | $26.92 | $27.08 | $27.08 | 2,677,900 |
| 2024-12-30 | $28.90 | $29.29 | $28.36 | $28.60 | $28.60 | 3,942,200 |
| 2024-12-27 | $28.09 | $28.59 | $27.50 | $28.44 | $28.44 | 2,639,690 |
| 2024-12-26 | $27.41 | $28.40 | $27.20 | $27.81 | $27.81 | 2,170,010 |
| 2024-12-25 | $28.40 | $28.60 | $26.52 | $27.39 | $27.39 | 2,437,870 |
| 2024-12-24 | $28.63 | $29.36 | $27.51 | $28.38 | $28.38 | 3,604,900 |
| 2024-12-23 | $29.44 | $31.23 | $28.34 | $29.27 | $29.27 | 5,365,420 |
| 2024-12-20 | $28.34 | $29.45 | $28.34 | $28.94 | $28.94 | 1,608,500 |
| 2024-12-19 | $27.40 | $28.66 | $27.39 | $28.61 | $28.61 | 1,794,170 |
| 2024-12-18 | $27.71 | $28.08 | $26.84 | $27.92 | $27.92 | 1,339,100 |
| 2024-12-17 | $28.46 | $28.50 | $27.45 | $27.53 | $27.53 | 1,329,800 |
| 2024-12-16 | $29.23 | $29.59 | $28.01 | $28.39 | $28.39 | 2,008,910 |
| 2024-12-13 | $30.32 | $30.32 | $29.31 | $29.41 | $29.41 | 1,829,510 |
| 2024-12-12 | $29.94 | $30.79 | $29.83 | $30.49 | $30.49 | 2,442,830 |
| 2024-12-11 | $29.41 | $30.17 | $29.40 | $29.94 | $29.94 | 1,951,500 |
| 2024-12-10 | $32.00 | $32.00 | $29.53 | $29.65 | $29.65 | 2,781,700 |
| 2024-12-09 | $29.25 | $30.10 | $28.60 | $29.68 | $29.68 | 2,819,240 |
| 2024-12-06 | $29.10 | $29.49 | $28.63 | $29.25 | $29.25 | 1,930,100 |
| 2024-12-05 | $28.76 | $29.17 | $28.50 | $29.10 | $29.10 | 1,511,700 |
| 2024-12-04 | $29.17 | $29.22 | $28.53 | $28.66 | $28.66 | 2,081,900 |
| 2024-12-03 | $29.09 | $29.39 | $28.89 | $29.16 | $29.16 | 1,978,040 |
| 2024-12-02 | $29.20 | $29.94 | $28.79 | $29.10 | $29.10 | 2,644,100 |
| 2024-11-29 | $28.82 | $29.69 | $28.03 | $29.23 | $29.23 | 2,421,000 |
| 2024-11-28 | $29.89 | $30.38 | $28.90 | $28.90 | $28.90 | 3,115,830 |
| 2024-11-27 | $29.51 | $30.10 | $28.40 | $30.08 | $30.08 | 3,960,430 |
| 2024-11-26 | $28.29 | $29.70 | $28.29 | $29.40 | $29.40 | 4,061,500 |
| 2024-11-25 | $29.20 | $29.50 | $27.59 | $28.26 | $28.26 | 3,170,310 |
| 2024-11-22 | $29.59 | $30.50 | $29.34 | $29.46 | $29.46 | 3,450,100 |
| 2024-11-21 | $30.12 | $30.30 | $29.42 | $29.59 | $29.59 | 2,785,900 |
| 2024-11-20 | $30.78 | $30.78 | $29.77 | $30.12 | $30.12 | 2,725,220 |
| 2024-11-19 | $28.54 | $30.35 | $27.80 | $30.31 | $30.31 | 3,455,710 |
| 2024-11-18 | $31.35 | $31.77 | $28.04 | $28.59 | $28.59 | 4,012,560 |
| 2024-11-15 | $30.76 | $31.72 | $30.56 | $31.36 | $31.36 | 3,997,340 |
| 2024-11-14 | $31.39 | $31.80 | $30.64 | $31.07 | $31.07 | 4,010,330 |
| 2024-11-13 | $32.53 | $32.53 | $31.00 | $31.49 | $31.49 | 5,826,290 |
| 2024-11-12 | $35.32 | $35.37 | $32.32 | $33.02 | $33.02 | 9,110,720 |
| 2024-11-11 | $34.43 | $35.62 | $33.73 | $34.85 | $34.85 | 9,909,030 |
| 2024-11-08 | $34.30 | $35.17 | $33.25 | $34.69 | $34.69 | 9,711,950 |
| 2024-11-07 | $31.50 | $34.86 | $31.00 | $34.20 | $34.20 | 9,919,220 |
| 2024-11-06 | $32.46 | $35.95 | $32.35 | $32.98 | $32.98 | 13,411,970 |
| 2024-11-05 | $31.50 | $32.00 | $30.24 | $31.45 | $31.45 | 10,441,400 |
| 2024-11-04 | $28.85 | $31.33 | $28.85 | $30.99 | $30.99 | 9,799,450 |
| 2024-11-01 | $30.13 | $32.00 | $28.49 | $28.85 | $28.85 | 10,485,650 |
| 2024-10-31 | $32.85 | $32.93 | $30.21 | $31.00 | $31.00 | 14,782,300 |
| 2024-10-30 | $27.25 | $33.80 | $26.95 | $32.36 | $32.36 | 17,509,290 |
| 2024-10-29 | $25.87 | $29.50 | $25.50 | $28.20 | $28.20 | 18,133,600 |
| 2024-10-28 | $24.00 | $25.38 | $23.67 | $25.27 | $25.27 | 7,346,590 |
| 2024-10-25 | $24.40 | $24.50 | $23.82 | $23.99 | $23.99 | 5,808,300 |
| 2024-10-24 | $24.35 | $24.62 | $23.81 | $24.22 | $24.22 | 4,405,300 |
| 2024-10-23 | $25.06 | $25.27 | $24.23 | $24.48 | $24.48 | 6,425,610 |
| 2024-10-22 | $26.10 | $26.75 | $24.95 | $25.05 | $25.05 | 11,823,050 |
| 2024-10-21 | $26.03 | $28.30 | $25.89 | $26.76 | $26.76 | 16,042,760 |
| 2024-10-18 | $24.86 | $27.68 | $24.86 | $26.76 | $26.76 | 16,016,320 |
| 2024-10-17 | $24.84 | $26.66 | $24.30 | $24.38 | $24.38 | 16,415,530 |
| 2024-10-16 | $21.90 | $23.97 | $21.90 | $23.83 | $23.83 | 10,636,750 |
| 2024-10-15 | $22.90 | $23.69 | $22.58 | $22.60 | $22.60 | 12,185,650 |
| 2024-10-14 | $20.70 | $22.64 | $20.56 | $22.62 | $22.62 | 7,482,180 |
| 2024-10-11 | $22.29 | $22.29 | $20.21 | $20.68 | $20.68 | 6,509,750 |
| 2024-10-10 | $22.69 | $23.15 | $21.65 | $22.30 | $22.30 | 7,237,660 |
| 2024-10-09 | $23.80 | $24.09 | $21.70 | $21.78 | $21.78 | 11,342,720 |
| 2024-10-08 | $25.49 | $25.50 | $22.42 | $25.50 | $25.50 | 13,148,000 |
| 2024-09-30 | $19.43 | $21.64 | $18.59 | $21.25 | $21.25 | 11,077,830 |
| 2024-09-27 | $17.50 | $18.84 | $17.46 | $18.42 | $18.42 | 7,675,800 |
| 2024-09-26 | $16.97 | $17.29 | $16.81 | $17.29 | $17.29 | 4,041,100 |
| 2024-09-25 | $16.95 | $17.43 | $16.72 | $16.97 | $16.97 | 5,075,400 |
| 2024-09-24 | $16.56 | $16.82 | $16.10 | $16.81 | $16.81 | 4,764,800 |
| 2024-09-23 | $16.17 | $16.80 | $15.90 | $16.48 | $16.48 | 4,521,200 |
| 2024-09-20 | $16.06 | $16.32 | $15.97 | $16.09 | $16.09 | 2,969,900 |
| 2024-09-19 | $15.98 | $16.17 | $15.85 | $16.10 | $16.10 | 2,961,700 |
| 2024-09-18 | $16.28 | $16.35 | $15.69 | $15.92 | $15.92 | 3,250,230 |
| 2024-09-13 | $17.02 | $17.17 | $16.28 | $16.28 | $16.28 | 4,450,900 |
| 2024-09-12 | $17.45 | $17.59 | $16.95 | $17.01 | $17.01 | 3,369,730 |
| 2024-09-11 | $17.63 | $17.79 | $17.33 | $17.40 | $17.40 | 2,923,200 |
| 2024-09-10 | $17.59 | $17.89 | $17.20 | $17.85 | $17.85 | 4,153,200 |
| 2024-09-09 | $17.58 | $17.80 | $17.32 | $17.57 | $17.57 | 3,375,400 |
| 2024-09-06 | $18.01 | $18.02 | $17.50 | $17.57 | $17.57 | 4,780,400 |
| 2024-09-05 | $18.09 | $18.25 | $17.86 | $18.00 | $18.00 | 4,219,500 |
| 2024-09-04 | $18.82 | $18.82 | $17.70 | $18.20 | $18.20 | 7,042,900 |
| 2024-09-03 | $18.97 | $19.18 | $18.62 | $18.92 | $18.92 | 5,952,800 |
| 2024-09-02 | $19.27 | $19.85 | $18.96 | $19.04 | $19.04 | 8,637,800 |
| 2024-08-30 | $19.33 | $19.83 | $18.98 | $19.46 | $19.46 | 15,024,230 |
| 2024-08-29 | $17.38 | $18.31 | $17.27 | $18.15 | $18.15 | 6,506,600 |
| 2024-08-28 | $17.15 | $17.55 | $17.02 | $17.22 | $17.22 | 3,547,700 |
| 2024-08-27 | $17.89 | $17.93 | $17.07 | $17.22 | $17.22 | 4,765,730 |
| 2024-08-26 | $17.95 | $18.34 | $17.45 | $18.11 | $18.11 | 5,750,640 |
| 2024-08-23 | $17.50 | $18.10 | $17.10 | $17.94 | $17.94 | 5,663,190 |
| 2024-08-22 | $17.91 | $18.45 | $17.63 | $17.69 | $17.69 | 7,037,210 |
| 2024-08-21 | $17.88 | $19.36 | $17.70 | $18.40 | $18.40 | 10,462,100 |
| 2024-08-20 | $18.67 | $18.81 | $17.86 | $17.98 | $17.98 | 9,190,440 |
| 2024-08-19 | $19.17 | $19.58 | $18.38 | $18.57 | $18.57 | 14,872,430 |
| 2024-08-16 | $19.51 | $22.74 | $19.21 | $20.40 | $20.40 | 22,998,850 |
| 2024-08-15 | $18.38 | $19.76 | $18.23 | $19.29 | $19.29 | 16,074,850 |
| 2024-08-14 | $17.50 | $18.84 | $17.43 | $18.56 | $18.56 | 10,502,800 |
| 2024-08-13 | $16.83 | $17.52 | $16.83 | $17.41 | $17.41 | 3,465,200 |
| 2024-08-12 | $16.96 | $17.22 | $16.76 | $16.95 | $16.95 | 3,080,300 |
| 2024-08-09 | $17.91 | $17.94 | $17.08 | $17.08 | $17.08 | 5,428,000 |
| 2024-08-08 | $17.20 | $17.39 | $16.72 | $17.35 | $17.35 | 3,534,000 |
| 2024-08-07 | $17.17 | $17.42 | $17.05 | $17.26 | $17.26 | 2,921,700 |
| 2024-08-06 | $17.07 | $17.62 | $16.80 | $17.10 | $17.10 | 4,164,700 |
| 2024-08-05 | $17.66 | $17.93 | $16.68 | $16.69 | $16.69 | 6,891,100 |
| 2024-08-02 | $18.61 | $18.62 | $17.90 | $17.93 | $17.93 | 6,308,400 |
| 2024-08-01 | $18.94 | $18.94 | $18.59 | $18.86 | $18.86 | 8,333,570 |
| 2024-07-31 | $18.55 | $19.06 | $17.90 | $19.04 | $19.04 | 11,323,490 |
| 2024-07-30 | $18.45 | $19.38 | $18.45 | $18.74 | $18.74 | 13,813,570 |
| 2024-07-29 | $17.42 | $18.86 | $17.30 | $18.40 | $18.40 | 9,410,030 |
| 2024-07-26 | $17.40 | $17.55 | $17.15 | $17.39 | $17.39 | 2,644,400 |
| 2024-07-25 | $17.21 | $17.52 | $16.83 | $17.30 | $17.30 | 3,902,300 |
| 2024-07-24 | $18.01 | $18.30 | $17.27 | $17.36 | $17.36 | 4,905,590 |
| 2024-07-23 | $18.65 | $18.67 | $17.88 | $17.96 | $17.96 | 5,177,410 |
| 2024-07-22 | $18.09 | $18.69 | $17.91 | $18.67 | $18.67 | 5,894,300 |
| 2024-07-19 | $17.69 | $18.72 | $17.44 | $18.21 | $18.21 | 7,160,500 |
| 2024-07-18 | $17.90 | $17.90 | $17.15 | $17.69 | $17.69 | 6,780,700 |
| 2024-07-17 | $18.72 | $18.85 | $18.06 | $18.08 | $18.08 | 7,883,450 |
| 2024-07-16 | $19.08 | $19.58 | $18.62 | $19.11 | $19.11 | 9,084,920 |
| 2024-07-15 | $19.31 | $19.38 | $18.55 | $18.73 | $18.73 | 4,519,530 |
| 2024-07-12 | $19.46 | $19.50 | $18.86 | $18.90 | $18.90 | 8,230,690 |
| 2024-07-11 | $19.33 | $19.99 | $19.03 | $19.80 | $19.80 | 10,961,040 |
| 2024-07-10 | $19.50 | $19.55 | $18.93 | $19.01 | $19.01 | 10,143,600 |
| 2024-07-09 | $18.38 | $19.65 | $18.16 | $19.60 | $19.60 | 13,472,260 |
| 2024-07-08 | $18.63 | $18.75 | $18.13 | $18.24 | $18.24 | 5,301,300 |
| 2024-07-05 | $18.93 | $18.98 | $18.36 | $18.57 | $18.57 | 5,818,400 |
| 2024-07-04 | $19.35 | $19.50 | $18.66 | $18.77 | $18.77 | 8,093,840 |
| 2024-07-03 | $19.78 | $19.98 | $19.25 | $19.36 | $19.36 | 9,061,890 |
| 2024-07-02 | $20.52 | $20.90 | $19.41 | $19.69 | $19.69 | 13,116,700 |
| 2024-07-01 | $20.80 | $20.95 | $19.50 | $20.35 | $20.35 | 13,932,070 |
| 2024-06-28 | $20.35 | $21.96 | $19.63 | $20.95 | $20.95 | 18,059,550 |
| 2024-06-27 | $21.65 | $24.85 | $21.43 | $22.58 | $22.58 | 24,017,290 |
| 2024-06-26 | $20.86 | $21.80 | $20.61 | $21.70 | $21.70 | 14,917,940 |
| 2024-06-25 | $21.96 | $22.48 | $20.34 | $21.23 | $21.23 | 16,415,480 |
| 2024-06-24 | $22.01 | $23.90 | $21.01 | $21.81 | $21.81 | 19,480,430 |
| 2024-06-21 | $26.61 | $27.50 | $23.91 | $23.91 | $23.91 | 21,366,390 |
| 2024-06-20 | $25.00 | $31.00 | $24.50 | $29.89 | $29.89 | 29,998,630 |
| 2024-06-19 | $26.83 | $28.48 | $25.55 | $26.27 | $26.27 | 27,264,220 |
| 2024-06-18 | $24.77 | $27.38 | $23.81 | $27.38 | $27.38 | 27,173,200 |
| 2024-06-17 | $18.71 | $22.82 | $18.08 | $22.82 | $22.82 | 25,179,670 |
| 2024-06-14 | $20.77 | $21.98 | $18.60 | $19.02 | $19.02 | 24,289,120 |
| 2024-06-13 | $19.28 | $20.30 | $18.90 | $20.30 | $20.30 | 8,255,850 |
| 2024-06-12 | $15.67 | $16.92 | $15.67 | $16.92 | $16.92 | 5,210,550 |
| 2024-06-11 | $13.73 | $14.19 | $13.20 | $14.10 | $14.10 | 2,926,700 |
| 2024-06-07 | $13.15 | $14.34 | $13.15 | $13.86 | $13.86 | 3,601,400 |
| 2024-06-06 | $14.00 | $14.59 | $12.95 | $13.11 | $13.11 | 2,992,410 |
| 2024-06-05 | $14.42 | $14.52 | $14.03 | $14.07 | $14.07 | 2,211,900 |
| 2024-06-04 | $15.57 | $15.70 | $14.28 | $14.45 | $14.45 | 4,277,830 |
| 2024-06-03 | $15.79 | $15.98 | $15.34 | $15.55 | $15.55 | 4,210,160 |
| 2024-05-31 | $15.03 | $15.99 | $15.03 | $15.96 | $15.96 | 4,815,600 |
| 2024-05-30 | $15.00 | $15.43 | $14.77 | $15.12 | $15.12 | 1,647,660 |
| 2024-05-29 | $14.99 | $15.35 | $14.78 | $15.14 | $15.14 | 1,855,600 |
| 2024-05-28 | $15.09 | $15.27 | $14.79 | $14.90 | $14.90 | 1,994,500 |
| 2024-05-27 | $15.43 | $15.78 | $14.82 | $15.26 | $15.26 | 3,103,060 |
| 2024-05-24 | $15.43 | $15.78 | $15.20 | $15.43 | $15.43 | 2,378,610 |
| 2024-05-23 | $15.64 | $15.78 | $15.37 | $15.43 | $15.43 | 2,209,950 |
| 2024-05-22 | $15.15 | $15.73 | $15.06 | $15.67 | $15.67 | 2,820,320 |
| 2024-05-21 | $15.12 | $16.04 | $15.00 | $15.26 | $15.26 | 3,663,250 |
| 2024-05-20 | $15.09 | $15.40 | $14.80 | $15.26 | $15.26 | 2,199,900 |
| 2024-05-17 | $14.95 | $15.19 | $14.81 | $15.19 | $15.19 | 1,817,580 |
| 2024-05-16 | $15.00 | $15.16 | $14.62 | $14.95 | $14.95 | 1,160,200 |
| 2024-05-15 | $14.70 | $15.07 | $14.55 | $14.70 | $14.70 | 1,333,200 |
| 2024-05-14 | $14.52 | $14.89 | $14.45 | $14.77 | $14.77 | 1,310,640 |
| 2024-05-13 | $15.38 | $15.38 | $14.24 | $14.34 | $14.34 | 1,553,300 |
| 2024-05-10 | $15.44 | $15.44 | $14.75 | $14.86 | $14.86 | 1,619,800 |
| 2024-05-09 | $14.92 | $15.31 | $14.92 | $15.25 | $15.25 | 1,602,580 |
| 2024-05-08 | $15.14 | $15.32 | $14.96 | $15.03 | $15.03 | 1,378,900 |
| 2024-05-07 | $15.21 | $15.60 | $15.01 | $15.22 | $15.22 | 2,146,360 |
| 2024-05-06 | $14.95 | $15.28 | $14.52 | $15.10 | $15.10 | 2,584,270 |
| 2024-04-30 | $14.96 | $15.08 | $14.53 | $14.67 | $14.67 | 2,144,480 |
| 2024-04-29 | $14.22 | $15.20 | $14.05 | $14.99 | $14.99 | 2,415,610 |
| 2024-04-26 | $13.89 | $14.28 | $13.75 | $14.24 | $14.24 | 2,376,600 |
| 2024-04-25 | $13.78 | $14.18 | $13.67 | $13.71 | $13.71 | 2,907,070 |
| 2024-04-24 | $12.74 | $13.45 | $12.65 | $13.45 | $13.45 | 1,914,300 |
| 2024-04-23 | $12.25 | $12.89 | $12.25 | $12.75 | $12.75 | 1,447,100 |
| 2024-04-22 | $12.46 | $12.72 | $11.60 | $12.13 | $12.13 | 1,726,000 |
| 2024-04-19 | $12.53 | $12.86 | $12.30 | $12.47 | $12.47 | 1,495,060 |
| 2024-04-18 | $13.43 | $13.45 | $12.28 | $12.62 | $12.62 | 2,598,760 |
| 2024-04-17 | $11.45 | $13.25 | $11.45 | $13.21 | $13.21 | 3,129,690 |
| 2024-04-16 | $12.46 | $12.67 | $10.90 | $11.43 | $11.43 | 3,669,490 |
| 2024-04-15 | $14.29 | $14.50 | $12.55 | $12.85 | $12.85 | 3,026,810 |
| 2024-04-12 | $14.56 | $14.91 | $14.28 | $14.33 | $14.33 | 1,228,370 |
| 2024-04-11 | $14.50 | $14.88 | $14.36 | $14.52 | $14.52 | 1,051,900 |
| 2024-04-10 | $15.12 | $15.16 | $14.23 | $14.56 | $14.56 | 1,554,600 |
| 2024-04-09 | $15.00 | $15.33 | $14.64 | $15.12 | $15.12 | 1,714,800 |
| 2024-04-08 | $15.40 | $16.03 | $15.05 | $15.05 | $15.05 | 2,506,200 |
| 2024-04-03 | $15.82 | $15.89 | $15.14 | $15.42 | $15.42 | 1,815,100 |
| 2024-04-02 | $15.89 | $16.04 | $15.68 | $15.96 | $15.96 | 2,060,650 |
| 2024-04-01 | $15.40 | $15.90 | $15.27 | $15.88 | $15.88 | 2,196,670 |
| 2024-03-29 | $14.91 | $15.45 | $14.76 | $15.42 | $15.42 | 2,146,410 |
| 2024-03-28 | $14.28 | $15.20 | $14.20 | $14.98 | $14.98 | 1,859,190 |
| 2024-03-27 | $14.99 | $15.21 | $14.28 | $14.28 | $14.28 | 1,607,830 |
| 2024-03-26 | $14.88 | $15.80 | $14.79 | $14.98 | $14.98 | 1,920,300 |
| 2024-03-25 | $15.65 | $15.84 | $15.18 | $15.20 | $15.20 | 2,970,550 |
| 2024-03-22 | $15.95 | $16.13 | $15.47 | $15.62 | $15.62 | 2,557,190 |
| 2024-03-21 | $16.18 | $16.19 | $15.66 | $15.97 | $15.97 | 2,503,860 |
| 2024-03-20 | $16.03 | $16.19 | $15.84 | $16.09 | $16.09 | 2,599,240 |
| 2024-03-19 | $15.72 | $16.20 | $15.66 | $16.01 | $16.01 | 3,974,170 |
| 2024-03-18 | $15.25 | $15.76 | $15.25 | $15.72 | $15.72 | 3,345,090 |
| 2024-03-15 | $14.84 | $15.24 | $14.76 | $15.20 | $15.20 | 2,420,180 |
| 2024-03-14 | $15.27 | $15.40 | $14.67 | $15.01 | $15.01 | 3,109,880 |
| 2024-03-13 | $15.26 | $15.82 | $15.08 | $15.43 | $15.43 | 4,452,830 |
| 2024-03-12 | $15.03 | $15.58 | $14.89 | $15.22 | $15.22 | 3,793,430 |
| 2024-03-11 | $15.30 | $15.43 | $14.83 | $15.17 | $15.17 | 5,581,020 |
| 2024-03-08 | $14.48 | $17.30 | $14.48 | $15.46 | $15.46 | 7,645,550 |
| 2024-03-07 | $15.05 | $15.24 | $14.25 | $14.42 | $14.42 | 3,562,630 |
| 2024-03-06 | $15.00 | $15.34 | $14.52 | $14.93 | $14.93 | 4,520,870 |
| 2024-03-05 | $15.39 | $15.80 | $15.00 | $15.20 | $15.20 | 6,850,060 |
| 2024-03-04 | $15.71 | $16.86 | $14.57 | $16.34 | $16.34 | 8,903,490 |
| 2024-03-01 | $14.87 | $16.18 | $14.40 | $15.27 | $15.27 | 6,220,650 |
| 2024-02-29 | $13.07 | $14.40 | $13.07 | $14.20 | $14.20 | 4,356,980 |
| 2024-02-28 | $15.45 | $16.00 | $13.21 | $13.30 | $13.30 | 5,873,200 |
| 2024-02-27 | $14.50 | $15.42 | $14.15 | $15.40 | $15.40 | 2,751,200 |
| 2024-02-26 | $14.02 | $14.82 | $13.72 | $14.35 | $14.35 | 3,104,080 |
| 2024-02-23 | $13.43 | $13.99 | $13.38 | $13.99 | $13.99 | 2,641,840 |
| 2024-02-22 | $12.76 | $13.40 | $12.70 | $13.36 | $13.36 | 2,175,700 |
| 2024-02-21 | $12.22 | $13.11 | $12.04 | $12.68 | $12.68 | 2,427,540 |
| 2024-02-20 | $12.10 | $12.35 | $11.61 | $12.26 | $12.26 | 2,388,710 |
| 2024-02-19 | $11.08 | $12.15 | $11.06 | $12.03 | $12.03 | 4,464,180 |
| 2024-02-08 | $10.08 | $11.13 | $8.88 | $11.08 | $11.08 | 5,101,410 |
| 2024-02-07 | $11.43 | $11.68 | $9.63 | $9.87 | $9.87 | 5,724,390 |
| 2024-02-06 | $11.00 | $11.97 | $10.43 | $11.40 | $11.40 | 4,719,780 |
| 2024-02-05 | $14.08 | $14.15 | $11.37 | $11.80 | $11.80 | 5,044,590 |
| 2024-02-02 | $15.38 | $15.77 | $13.51 | $14.21 | $14.21 | 2,552,270 |
| 2024-02-01 | $15.82 | $15.89 | $14.99 | $15.37 | $15.37 | 2,422,700 |
| 2024-01-31 | $16.90 | $17.29 | $15.60 | $15.83 | $15.83 | 2,540,010 |
| 2024-01-30 | $17.62 | $17.62 | $17.02 | $17.04 | $17.04 | 1,533,480 |
| 2024-01-29 | $18.25 | $18.67 | $17.51 | $17.61 | $17.61 | 1,784,640 |
| 2024-01-26 | $18.76 | $18.76 | $18.03 | $18.27 | $18.27 | 1,531,100 |
| 2024-01-25 | $17.29 | $18.57 | $17.12 | $18.55 | $18.55 | 2,117,100 |
| 2024-01-24 | $17.31 | $17.58 | $16.60 | $17.30 | $17.30 | 2,278,910 |
| 2024-01-23 | $17.96 | $18.06 | $17.01 | $17.21 | $17.21 | 2,435,590 |
| 2024-01-22 | $19.63 | $19.63 | $17.75 | $17.96 | $17.96 | 1,809,400 |
| 2024-01-19 | $19.48 | $19.73 | $19.16 | $19.16 | $19.16 | 1,097,600 |
| 2024-01-18 | $20.27 | $20.27 | $18.98 | $19.48 | $19.48 | 1,676,400 |
| 2024-01-17 | $20.40 | $20.53 | $19.74 | $19.75 | $19.75 | 903,600 |
| 2024-01-16 | $20.92 | $20.92 | $20.08 | $20.30 | $20.30 | 1,223,200 |
| 2024-01-15 | $20.68 | $20.78 | $20.25 | $20.49 | $20.49 | 1,025,200 |
| 2024-01-12 | $20.83 | $20.95 | $20.45 | $20.48 | $20.48 | 905,500 |
| 2024-01-11 | $20.18 | $20.82 | $20.18 | $20.82 | $20.82 | 1,072,000 |
| 2024-01-10 | $20.55 | $20.85 | $19.90 | $20.19 | $20.19 | 1,319,500 |
| 2024-01-09 | $21.10 | $21.20 | $20.40 | $20.60 | $20.60 | 1,642,800 |
| 2024-01-08 | $21.47 | $21.47 | $20.88 | $20.88 | $20.88 | 1,780,500 |
| 2024-01-05 | $21.39 | $21.80 | $21.03 | $21.19 | $21.19 | 1,202,500 |
| 2024-01-04 | $21.63 | $21.63 | $21.24 | $21.44 | $21.44 | 897,300 |
| 2024-01-03 | $21.80 | $21.83 | $21.32 | $21.42 | $21.42 | 1,232,890 |
| 2024-01-02 | $21.72 | $22.00 | $21.50 | $21.80 | $21.80 | 1,987,920 |
| 2024-01-01 | $21.72 | $21.72 | $21.72 | $21.72 | $21.72 | 0 |
| 2023-12-29 | $21.16 | $21.76 | $20.96 | $21.72 | $21.72 | 1,852,920 |
| 2023-12-28 | $20.94 | $21.31 | $20.58 | $21.05 | $21.05 | 1,104,200 |
| 2023-12-27 | $20.38 | $20.98 | $20.33 | $20.95 | $20.95 | 1,267,300 |
| 2023-12-26 | $20.56 | $21.01 | $20.25 | $20.36 | $20.36 | 1,228,700 |
| 2023-12-25 | $20.81 | $21.08 | $20.65 | $20.90 | $20.90 | 1,355,500 |
| 2023-12-22 | $21.27 | $21.58 | $20.75 | $20.84 | $20.84 | 1,247,000 |
| 2023-12-21 | $21.31 | $21.42 | $20.62 | $21.25 | $21.25 | 1,743,200 |
| 2023-12-20 | $21.39 | $21.94 | $21.19 | $21.34 | $21.34 | 1,559,200 |
| 2023-12-19 | $20.90 | $21.46 | $20.90 | $21.30 | $21.30 | 1,569,120 |
| 2023-12-18 | $21.09 | $21.22 | $20.83 | $20.93 | $20.93 | 1,010,600 |
| 2023-12-15 | $21.23 | $21.32 | $21.01 | $21.11 | $21.11 | 1,002,390 |
| 2023-12-14 | $21.59 | $21.70 | $21.08 | $21.12 | $21.12 | 1,206,190 |
| 2023-12-13 | $21.55 | $21.74 | $21.29 | $21.46 | $21.46 | 1,156,460 |
| 2023-12-12 | $21.69 | $21.85 | $21.38 | $21.55 | $21.55 | 1,198,480 |
| 2023-12-11 | $21.11 | $21.80 | $21.05 | $21.65 | $21.65 | 1,930,680 |
| 2023-12-08 | $21.71 | $22.46 | $21.40 | $21.40 | $21.40 | 2,219,680 |
| 2023-12-07 | $21.63 | $22.00 | $21.61 | $21.61 | $21.61 | 1,331,600 |
| 2023-12-06 | $21.70 | $21.80 | $21.38 | $21.70 | $21.70 | 1,392,800 |
| 2023-12-05 | $22.10 | $22.16 | $21.46 | $21.50 | $21.50 | 1,501,100 |
| 2023-12-04 | $22.39 | $22.56 | $22.00 | $22.13 | $22.13 | 1,774,900 |
| 2023-12-01 | $22.13 | $22.41 | $21.97 | $22.36 | $22.36 | 1,647,190 |
| 2023-11-30 | $22.69 | $22.70 | $21.76 | $22.12 | $22.12 | 2,157,100 |
| 2023-11-29 | $22.18 | $22.91 | $22.18 | $22.57 | $22.57 | 2,466,700 |
| 2023-11-28 | $21.87 | $22.70 | $21.68 | $22.27 | $22.27 | 2,330,000 |
| 2023-11-27 | $21.68 | $22.23 | $21.56 | $21.87 | $21.87 | 2,826,900 |
| 2023-11-24 | $22.74 | $22.74 | $21.72 | $21.78 | $21.78 | 3,391,540 |
| 2023-11-23 | $21.79 | $23.67 | $21.79 | $22.74 | $22.74 | 5,007,990 |
| 2023-11-22 | $22.33 | $22.50 | $21.80 | $21.80 | $21.80 | 2,007,990 |
| 2023-11-21 | $22.85 | $22.87 | $22.20 | $22.33 | $22.33 | 2,880,890 |
| 2023-11-20 | $23.34 | $23.49 | $22.70 | $22.80 | $22.80 | 3,298,280 |
| 2023-11-17 | $23.21 | $23.44 | $22.83 | $23.20 | $23.20 | 3,892,100 |
| 2023-11-16 | $23.22 | $23.80 | $22.63 | $23.45 | $23.45 | 6,050,350 |
| 2023-11-15 | $22.45 | $23.53 | $22.10 | $23.33 | $23.33 | 5,437,300 |
| 2023-11-14 | $22.06 | $22.29 | $21.86 | $22.09 | $22.09 | 1,340,250 |
| 2023-11-13 | $21.93 | $22.26 | $21.88 | $22.05 | $22.05 | 1,568,900 |
| 2023-11-10 | $21.80 | $22.05 | $21.62 | $21.81 | $21.81 | 1,363,500 |
| 2023-11-09 | $21.94 | $22.33 | $21.55 | $21.83 | $21.83 | 2,398,870 |
| 2023-11-08 | $22.15 | $22.23 | $21.85 | $22.02 | $22.02 | 2,275,100 |
| 2023-11-07 | $21.80 | $22.26 | $21.80 | $22.15 | $22.15 | 2,368,310 |
| 2023-11-06 | $21.56 | $22.11 | $21.56 | $22.01 | $22.01 | 2,722,950 |
| 2023-11-03 | $20.86 | $21.54 | $20.86 | $21.41 | $21.41 | 2,643,800 |
| 2023-11-02 | $21.60 | $21.95 | $20.86 | $20.88 | $20.88 | 3,233,100 |
| 2023-11-01 | $21.02 | $22.39 | $21.02 | $21.70 | $21.70 | 5,163,290 |
| 2023-10-31 | $20.99 | $22.10 | $20.89 | $21.30 | $21.30 | 4,653,900 |
| 2023-10-30 | $19.83 | $21.03 | $19.74 | $20.86 | $20.86 | 4,945,170 |
| 2023-10-27 | $20.04 | $20.20 | $19.41 | $19.69 | $19.69 | 2,868,200 |
| 2023-10-26 | $19.71 | $20.08 | $19.57 | $20.02 | $20.02 | 3,140,900 |
| 2023-10-25 | $19.68 | $19.95 | $19.40 | $19.92 | $19.92 | 3,391,270 |
| 2023-10-24 | $19.39 | $19.86 | $18.75 | $19.55 | $19.55 | 3,412,000 |
| 2023-10-23 | $20.08 | $20.10 | $19.11 | $19.33 | $19.33 | 2,844,100 |
| 2023-10-20 | $20.88 | $20.89 | $19.99 | $20.08 | $20.08 | 2,874,200 |
| 2023-10-19 | $20.86 | $21.34 | $20.60 | $20.70 | $20.70 | 3,185,010 |
| 2023-10-18 | $21.60 | $21.90 | $20.73 | $21.00 | $21.00 | 3,666,800 |
| 2023-10-17 | $21.96 | $22.36 | $21.55 | $21.72 | $21.72 | 3,703,800 |
| 2023-10-16 | $22.44 | $22.62 | $21.75 | $21.90 | $21.90 | 3,282,700 |
| 2023-10-13 | $22.12 | $23.18 | $22.12 | $22.30 | $22.30 | 4,525,800 |
| 2023-10-12 | $22.43 | $23.18 | $22.17 | $22.24 | $22.24 | 5,183,210 |
| 2023-10-11 | $22.20 | $23.10 | $21.98 | $22.69 | $22.69 | 5,427,000 |
| 2023-10-10 | $22.22 | $22.82 | $22.19 | $22.35 | $22.35 | 4,926,560 |
| 2023-10-09 | $21.80 | $22.90 | $21.80 | $22.45 | $22.45 | 6,912,310 |
| 2023-09-28 | $20.91 | $22.27 | $20.86 | $22.10 | $22.10 | 7,432,570 |
| 2023-09-27 | $21.15 | $21.35 | $20.78 | $20.94 | $20.94 | 4,770,740 |
| 2023-09-26 | $21.99 | $22.00 | $21.20 | $21.26 | $21.26 | 7,308,860 |
| 2023-09-25 | $20.21 | $23.15 | $19.88 | $21.66 | $21.66 | 12,048,350 |
| 2023-09-22 | $19.30 | $19.80 | $19.01 | $19.76 | $19.76 | 3,465,680 |
| 2023-09-21 | $18.89 | $19.44 | $18.81 | $19.33 | $19.33 | 3,743,640 |
| 2023-09-20 | $19.30 | $19.70 | $18.91 | $18.94 | $18.94 | 3,446,580 |
| 2023-09-19 | $20.23 | $20.30 | $19.35 | $19.46 | $19.46 | 4,671,290 |
| 2023-09-18 | $19.75 | $20.88 | $19.50 | $20.33 | $20.33 | 7,139,690 |
| 2023-09-15 | $21.54 | $21.65 | $19.88 | $20.01 | $20.01 | 10,555,570 |
| 2023-09-14 | $23.16 | $23.62 | $21.80 | $22.19 | $22.19 | 13,342,820 |
| 2023-09-13 | $21.78 | $25.13 | $21.31 | $23.68 | $23.68 | 19,320,330 |
| 2023-09-12 | $21.01 | $21.91 | $20.32 | $21.45 | $21.45 | 7,559,360 |
| 2023-09-11 | $21.52 | $21.65 | $21.03 | $21.06 | $21.06 | 4,489,710 |
| 2023-09-08 | $21.00 | $22.10 | $20.87 | $21.67 | $21.67 | 6,573,800 |
| 2023-09-07 | $21.65 | $22.16 | $21.21 | $21.25 | $21.25 | 8,516,620 |
| 2023-09-06 | $20.73 | $22.52 | $20.72 | $22.10 | $22.10 | 10,368,180 |
| 2023-09-05 | $21.23 | $21.59 | $20.85 | $21.11 | $21.11 | 6,537,240 |
| 2023-09-04 | $21.00 | $21.14 | $20.26 | $20.92 | $20.92 | 6,750,080 |
| 2023-09-01 | $20.23 | $21.62 | $20.05 | $21.14 | $21.14 | 8,792,480 |
| 2023-08-31 | $20.24 | $20.80 | $19.85 | $20.24 | $20.24 | 6,883,390 |
| 2023-08-30 | $19.41 | $20.33 | $19.16 | $20.21 | $20.21 | 9,994,810 |
| 2023-08-29 | $17.59 | $19.18 | $17.50 | $19.00 | $19.00 | 5,055,600 |
| 2023-08-28 | $18.58 | $18.60 | $17.68 | $17.74 | $17.74 | 4,005,400 |
| 2023-08-25 | $18.69 | $18.69 | $17.50 | $17.67 | $17.67 | 5,134,600 |
| 2023-08-24 | $19.84 | $19.84 | $18.26 | $18.50 | $18.50 | 4,850,530 |
| 2023-08-23 | $19.29 | $19.30 | $18.93 | $19.20 | $19.20 | 3,184,340 |
| 2023-08-22 | $19.60 | $19.60 | $18.81 | $19.16 | $19.16 | 5,249,590 |
| 2023-08-21 | $19.10 | $20.05 | $19.00 | $19.65 | $19.65 | 5,324,390 |
| 2023-08-18 | $19.45 | $19.60 | $19.04 | $19.09 | $19.09 | 2,692,140 |
| 2023-08-17 | $19.17 | $19.45 | $18.74 | $19.44 | $19.44 | 3,232,200 |
| 2023-08-16 | $19.18 | $19.42 | $19.09 | $19.09 | $19.09 | 2,006,100 |
| 2023-08-15 | $19.26 | $19.55 | $19.06 | $19.13 | $19.13 | 1,813,300 |
| 2023-08-14 | $19.05 | $19.43 | $19.01 | $19.36 | $19.36 | 2,179,110 |
| 2023-08-11 | $19.48 | $19.58 | $19.14 | $19.18 | $19.18 | 2,996,540 |
| 2023-08-10 | $19.67 | $19.70 | $19.40 | $19.48 | $19.48 | 2,405,250 |
| 2023-08-09 | $19.84 | $20.17 | $19.44 | $19.52 | $19.52 | 5,102,500 |
| 2023-08-08 | $20.15 | $20.46 | $19.91 | $20.01 | $20.01 | 5,742,760 |
| 2023-08-07 | $19.72 | $20.20 | $19.59 | $20.20 | $20.20 | 6,150,680 |
| 2023-08-04 | $19.86 | $20.37 | $19.62 | $19.68 | $19.68 | 7,210,030 |
| 2023-08-03 | $19.51 | $20.03 | $19.20 | $20.02 | $20.02 | 7,479,200 |
| 2023-08-02 | $19.35 | $19.71 | $19.29 | $19.62 | $19.62 | 5,558,300 |
| 2023-08-01 | $19.58 | $19.67 | $19.31 | $19.33 | $19.33 | 4,102,920 |
| 2023-07-31 | $19.68 | $19.70 | $19.41 | $19.51 | $19.51 | 4,379,760 |
| 2023-07-28 | $20.15 | $20.24 | $19.50 | $19.59 | $19.59 | 6,590,740 |
| 2023-07-27 | $20.72 | $21.03 | $20.02 | $20.15 | $20.15 | 9,402,260 |
| 2023-07-26 | $22.03 | $22.20 | $20.60 | $20.80 | $20.80 | 15,317,800 |
| 2023-07-25 | $21.30 | $23.84 | $21.30 | $22.35 | $22.35 | 18,244,590 |
| 2023-07-24 | $22.80 | $24.28 | $21.52 | $21.60 | $21.60 | 18,482,010 |
| 2023-07-21 | $29.00 | $29.68 | $23.90 | $24.30 | $24.30 | 25,042,270 |
| 2023-07-20 | $22.00 | $27.41 | $21.80 | $27.41 | $27.41 | 24,945,480 |
| 2023-07-19 | $19.59 | $22.85 | $19.10 | $22.84 | $22.84 | 16,471,160 |
| 2023-07-18 | $18.87 | $21.65 | $18.70 | $20.22 | $20.22 | 9,989,410 |
| 2023-07-17 | $18.46 | $18.95 | $18.40 | $18.83 | $18.83 | 2,307,590 |
| 2023-07-14 | $18.40 | $18.63 | $18.20 | $18.46 | $18.46 | 1,234,700 |
| 2023-07-13 | $18.40 | $18.44 | $18.18 | $18.37 | $18.37 | 789,040 |
| 2023-07-12 | $18.56 | $18.74 | $18.31 | $18.35 | $18.35 | 1,077,200 |
| 2023-07-11 | $18.35 | $18.72 | $18.10 | $18.53 | $18.53 | 1,180,600 |
| 2023-07-10 | $18.31 | $18.55 | $18.01 | $18.12 | $18.12 | 869,150 |
| 2023-07-07 | $18.45 | $18.62 | $18.27 | $18.32 | $18.32 | 1,124,300 |
| 2023-07-06 | $18.15 | $18.51 | $18.08 | $18.40 | $18.40 | 918,220 |
| 2023-07-05 | $18.38 | $18.43 | $18.08 | $18.18 | $18.18 | 799,200 |
| 2023-07-04 | $18.26 | $18.40 | $18.14 | $18.37 | $18.37 | 1,094,000 |
| 2023-07-03 | $18.18 | $18.77 | $18.07 | $18.15 | $18.15 | 2,333,580 |
| 2023-06-30 | $17.50 | $18.35 | $17.33 | $18.20 | $18.20 | 2,158,340 |
| 2023-06-29 | $16.91 | $17.50 | $16.89 | $17.44 | $17.44 | 1,205,790 |
| 2023-06-28 | $17.22 | $17.27 | $16.53 | $16.95 | $16.95 | 996,040 |
| 2023-06-27 | $16.96 | $17.24 | $16.82 | $17.22 | $17.22 | 1,243,990 |
| 2023-06-26 | $17.81 | $17.87 | $16.98 | $16.98 | $16.98 | 2,306,340 |
| 2023-06-21 | $17.78 | $17.85 | $17.28 | $17.53 | $17.53 | 1,735,840 |
| 2023-06-20 | $17.45 | $17.92 | $17.25 | $17.92 | $17.92 | 2,097,890 |
| 2023-06-19 | $17.51 | $17.62 | $17.44 | $17.45 | $17.45 | 697,960 |
| 2023-06-16 | $17.65 | $17.77 | $17.49 | $17.51 | $17.51 | 1,033,120 |
| 2023-06-15 | $17.76 | $18.04 | $17.61 | $17.63 | $17.63 | 919,030 |
| 2023-06-14 | $17.90 | $18.08 | $17.66 | $17.82 | $17.82 | 879,410 |
| 2023-06-13 | $17.93 | $18.07 | $17.75 | $17.91 | $17.91 | 844,740 |
| 2023-06-12 | $17.83 | $18.14 | $17.65 | $18.05 | $18.05 | 1,087,630 |
| 2023-06-09 | $17.68 | $17.85 | $17.47 | $17.71 | $17.71 | 870,930 |
| 2023-06-08 | $18.00 | $18.00 | $17.64 | $17.68 | $17.68 | 995,310 |
| 2023-06-07 | $17.52 | $18.14 | $17.50 | $18.07 | $18.07 | 1,351,220 |
| 2023-06-06 | $17.75 | $18.24 | $17.52 | $17.52 | $17.52 | 1,744,790 |
| 2023-06-05 | $17.57 | $18.15 | $17.57 | $17.85 | $17.85 | 1,004,900 |
| 2023-06-02 | $17.66 | $17.88 | $17.55 | $17.56 | $17.56 | 1,059,300 |
| 2023-06-01 | $17.88 | $17.88 | $17.56 | $17.62 | $17.62 | 1,080,800 |
| 2023-05-31 | $18.10 | $18.10 | $17.78 | $17.85 | $17.85 | 958,000 |
| 2023-05-30 | $17.94 | $18.08 | $17.80 | $18.01 | $18.01 | 730,900 |
| 2023-05-29 | $17.98 | $18.11 | $17.75 | $17.93 | $17.93 | 952,300 |
| 2023-05-26 | $18.00 | $18.17 | $17.87 | $17.98 | $17.98 | 1,122,780 |
| 2023-05-25 | $18.17 | $18.24 | $17.80 | $18.02 | $18.02 | 1,391,100 |
| 2023-05-24 | $17.60 | $18.19 | $17.50 | $18.03 | $18.03 | 1,540,000 |
| 2023-05-23 | $17.87 | $17.97 | $17.61 | $17.65 | $17.65 | 899,190 |
| 2023-05-22 | $17.64 | $17.98 | $17.64 | $17.85 | $17.85 | 1,195,980 |
| 2023-05-19 | $17.31 | $17.88 | $17.27 | $17.68 | $17.68 | 1,705,500 |
| 2023-05-18 | $17.18 | $17.43 | $17.12 | $17.37 | $17.37 | 866,000 |
| 2023-05-17 | $17.05 | $17.30 | $16.93 | $17.18 | $17.18 | 1,035,600 |
| 2023-05-16 | $16.93 | $17.09 | $16.75 | $17.09 | $17.09 | 918,400 |
| 2023-05-15 | $16.93 | $16.98 | $16.70 | $16.92 | $16.92 | 760,000 |
| 2023-05-12 | $17.01 | $17.25 | $16.88 | $16.91 | $16.91 | 556,260 |
| 2023-05-11 | $16.80 | $17.08 | $16.61 | $17.07 | $17.07 | 779,890 |
| 2023-05-10 | $16.72 | $16.84 | $16.56 | $16.65 | $16.65 | 901,950 |
| 2023-05-09 | $16.91 | $17.09 | $16.50 | $16.59 | $16.59 | 1,468,700 |
| 2023-05-08 | $17.53 | $17.54 | $16.83 | $16.99 | $16.99 | 1,887,600 |
| 2023-05-05 | $17.05 | $17.68 | $16.88 | $17.45 | $17.45 | 2,379,600 |
| 2023-05-04 | $15.69 | $17.59 | $15.61 | $17.04 | $17.04 | 3,521,390 |
| 2023-05-03 | $15.79 | $15.79 | $15.79 | $15.79 | $15.79 | 0 |
| 2023-05-02 | $15.79 | $15.79 | $15.79 | $15.79 | $15.79 | 0 |
| 2023-04-28 | $15.31 | $15.82 | $15.29 | $15.79 | $15.79 | 1,039,800 |
| 2023-04-27 | $15.28 | $15.44 | $15.01 | $15.30 | $15.30 | 1,120,400 |
| 2023-04-26 | $14.96 | $15.33 | $14.82 | $15.20 | $15.20 | 1,197,880 |
| 2023-04-25 | $15.52 | $15.58 | $14.75 | $14.96 | $14.96 | 1,650,600 |
| 2023-04-24 | $15.95 | $15.96 | $15.43 | $15.54 | $15.54 | 1,339,300 |
| 2023-04-21 | $16.82 | $16.82 | $15.85 | $15.89 | $15.89 | 1,378,500 |
| 2023-04-20 | $16.91 | $16.91 | $16.66 | $16.75 | $16.75 | 707,570 |
| 2023-04-19 | $17.04 | $17.29 | $16.88 | $16.91 | $16.91 | 952,600 |
| 2023-04-18 | $17.41 | $17.41 | $16.97 | $17.04 | $17.04 | 950,800 |
| 2023-04-17 | $17.57 | $17.69 | $17.35 | $17.41 | $17.41 | 774,910 |
| 2023-04-14 | $17.55 | $17.74 | $17.31 | $17.64 | $17.64 | 923,600 |
| 2023-04-13 | $18.00 | $18.00 | $17.57 | $17.64 | $17.64 | 943,100 |
| 2023-04-12 | $17.48 | $17.96 | $17.48 | $17.95 | $17.95 | 1,077,490 |
| 2023-04-11 | $17.74 | $17.88 | $17.32 | $17.47 | $17.47 | 1,281,900 |
| 2023-04-10 | $17.66 | $18.44 | $17.59 | $17.75 | $17.75 | 2,838,090 |
| 2023-04-07 | $17.35 | $17.77 | $17.27 | $17.76 | $17.76 | 1,441,210 |
| 2023-04-06 | $17.40 | $17.40 | $17.20 | $17.34 | $17.34 | 920,800 |
| 2023-04-05 | $17.32 | $17.32 | $17.32 | $17.32 | $17.32 | 0 |
| 2023-04-04 | $17.55 | $17.59 | $17.27 | $17.32 | $17.32 | 818,000 |
| 2023-04-03 | $17.43 | $17.67 | $17.28 | $17.52 | $17.52 | 1,049,000 |
| 2023-03-31 | $17.39 | $17.53 | $17.26 | $17.43 | $17.43 | 797,800 |
| 2023-03-30 | $17.61 | $17.71 | $17.30 | $17.35 | $17.35 | 1,045,900 |
| 2023-03-29 | $17.75 | $17.85 | $17.45 | $17.60 | $17.60 | 1,092,100 |
| 2023-03-28 | $17.92 | $18.18 | $17.71 | $17.74 | $17.74 | 1,838,310 |
| 2023-03-27 | $17.72 | $17.96 | $17.40 | $17.95 | $17.95 | 1,994,390 |
| 2023-03-24 | $17.46 | $17.80 | $17.46 | $17.79 | $17.79 | 2,308,100 |
| 2023-03-23 | $17.47 | $17.68 | $17.20 | $17.46 | $17.46 | 1,716,740 |
| 2023-03-22 | $17.07 | $17.58 | $17.04 | $17.55 | $17.55 | 3,019,340 |
| 2023-03-21 | $16.50 | $17.06 | $16.40 | $17.03 | $17.03 | 1,223,620 |
| 2023-03-20 | $16.49 | $16.59 | $16.35 | $16.56 | $16.56 | 791,630 |
| 2023-03-17 | $16.45 | $16.65 | $16.44 | $16.49 | $16.49 | 681,430 |
| 2023-03-16 | $16.60 | $16.63 | $16.32 | $16.39 | $16.39 | 909,680 |
| 2023-03-15 | $16.50 | $16.82 | $16.50 | $16.66 | $16.66 | 783,280 |
| 2023-03-14 | $16.77 | $16.81 | $16.25 | $16.53 | $16.53 | 1,084,160 |
| 2023-03-13 | $16.79 | $17.00 | $16.58 | $16.81 | $16.81 | 1,197,530 |
| 2023-03-10 | $17.20 | $17.21 | $16.85 | $16.88 | $16.88 | 1,344,460 |
| 2023-03-09 | $16.75 | $17.35 | $16.72 | $17.08 | $17.08 | 2,614,930 |
| 2023-03-08 | $16.38 | $16.70 | $16.30 | $16.70 | $16.70 | 689,400 |
| 2023-03-07 | $16.74 | $16.74 | $16.35 | $16.38 | $16.38 | 896,070 |
| 2023-03-06 | $16.72 | $16.85 | $16.66 | $16.74 | $16.74 | 776,660 |
| 2023-03-03 | $16.79 | $16.97 | $16.61 | $16.71 | $16.71 | 730,000 |
| 2023-03-02 | $16.84 | $16.98 | $16.76 | $16.84 | $16.84 | 739,960 |
| 2023-03-01 | $16.74 | $16.85 | $16.70 | $16.84 | $16.84 | 762,600 |
| 2023-02-28 | $16.51 | $16.80 | $16.43 | $16.74 | $16.74 | 944,040 |
| 2023-02-27 | $16.95 | $16.95 | $16.38 | $16.41 | $16.41 | 1,534,630 |
| 2023-02-24 | $16.88 | $17.04 | $16.67 | $17.02 | $17.02 | 893,010 |
| 2023-02-23 | $16.93 | $16.93 | $16.73 | $16.75 | $16.75 | 614,500 |
| 2023-02-22 | $16.71 | $16.90 | $16.60 | $16.88 | $16.88 | 885,500 |
| 2023-02-21 | $16.63 | $16.93 | $16.62 | $16.72 | $16.72 | 684,730 |
| 2023-02-20 | $16.77 | $16.79 | $16.39 | $16.77 | $16.77 | 714,170 |
| 2023-02-17 | $16.57 | $16.57 | $16.57 | $16.57 | $16.57 | 693,200 |
| 2023-02-16 | $17.05 | $17.09 | $16.48 | $16.58 | $16.58 | 1,332,000 |
| 2023-02-15 | $17.05 | $17.11 | $16.90 | $17.09 | $17.09 | 842,710 |
| 2023-02-14 | $16.93 | $17.06 | $16.88 | $16.98 | $16.98 | 677,420 |
| 2023-02-13 | $16.94 | $16.94 | $16.76 | $16.91 | $16.91 | 826,900 |
| 2023-02-10 | $16.78 | $16.90 | $16.66 | $16.79 | $16.79 | 739,400 |
| 2023-02-09 | $16.50 | $16.78 | $16.42 | $16.77 | $16.77 | 923,550 |
| 2023-02-08 | $16.65 | $16.72 | $16.44 | $16.50 | $16.50 | 633,600 |
| 2023-02-07 | $16.51 | $16.66 | $16.45 | $16.64 | $16.64 | 897,700 |
| 2023-02-06 | $16.48 | $16.60 | $16.35 | $16.46 | $16.46 | 617,200 |
| 2023-02-03 | $16.40 | $16.51 | $16.25 | $16.49 | $16.49 | 705,120 |
| 2023-02-02 | $16.37 | $16.47 | $16.27 | $16.44 | $16.44 | 892,780 |
| 2023-02-01 | $16.16 | $16.36 | $16.14 | $16.34 | $16.34 | 765,680 |
| 2023-01-31 | $16.07 | $16.17 | $15.98 | $16.13 | $16.13 | 545,300 |
| 2023-01-30 | $16.26 | $16.26 | $16.00 | $16.20 | $16.20 | 832,300 |
| 2023-01-20 | $15.90 | $15.96 | $15.85 | $15.94 | $15.94 | 644,460 |
| 2023-01-19 | $15.81 | $15.93 | $15.79 | $15.89 | $15.89 | 780,000 |
| 2023-01-18 | $15.61 | $15.89 | $15.61 | $15.81 | $15.81 | 785,000 |
| 2023-01-17 | $15.75 | $15.81 | $15.61 | $15.66 | $15.66 | 422,000 |
| 2023-01-16 | $15.56 | $15.78 | $15.50 | $15.75 | $15.75 | 527,200 |
| 2023-01-13 | $15.46 | $15.59 | $15.45 | $15.55 | $15.55 | 301,170 |
| 2023-01-12 | $15.44 | $15.54 | $15.38 | $15.46 | $15.46 | 405,470 |
| 2023-01-11 | $15.63 | $15.69 | $15.43 | $15.44 | $15.44 | 475,570 |
| 2023-01-10 | $15.64 | $15.73 | $15.56 | $15.57 | $15.57 | 555,550 |
| 2023-01-09 | $15.87 | $15.88 | $15.56 | $15.59 | $15.59 | 568,800 |
| 2023-01-06 | $15.74 | $15.86 | $15.61 | $15.62 | $15.62 | 438,700 |
| 2023-01-05 | $15.74 | $15.78 | $15.61 | $15.76 | $15.76 | 436,500 |
| 2023-01-04 | $15.60 | $15.90 | $15.51 | $15.70 | $15.70 | 597,570 |
| 2023-01-03 | $15.28 | $15.68 | $15.23 | $15.64 | $15.64 | 535,100 |
| 2023-01-02 | $15.27 | $15.27 | $15.27 | $15.27 | $15.27 | 0 |
| 2022-12-30 | $15.22 | $15.37 | $15.10 | $15.27 | $15.27 | 353,800 |
| 2022-12-29 | $15.28 | $15.39 | $15.10 | $15.12 | $15.12 | 465,400 |
| 2022-12-28 | $15.56 | $15.56 | $15.26 | $15.28 | $15.28 | 515,900 |
| 2022-12-27 | $15.68 | $15.73 | $15.40 | $15.56 | $15.56 | 406,610 |
| 2022-12-26 | $15.55 | $15.67 | $15.34 | $15.59 | $15.59 | 290,870 |
| 2022-12-23 | $15.30 | $15.62 | $15.30 | $15.48 | $15.48 | 418,840 |
| 2022-12-22 | $15.90 | $15.94 | $15.37 | $15.39 | $15.39 | 555,680 |
| 2022-12-21 | $15.95 | $15.96 | $15.69 | $15.75 | $15.75 | 485,200 |
| 2022-12-20 | $15.91 | $16.12 | $15.68 | $15.98 | $15.98 | 768,800 |
| 2022-12-19 | $16.41 | $16.44 | $15.89 | $15.97 | $15.97 | 768,720 |
| 2022-12-16 | $16.46 | $16.46 | $16.19 | $16.44 | $16.44 | 831,860 |
| 2022-12-15 | $16.30 | $16.55 | $16.27 | $16.47 | $16.47 | 567,000 |
| 2022-12-14 | $16.49 | $16.69 | $16.27 | $16.37 | $16.37 | 740,200 |
| 2022-12-13 | $16.74 | $16.85 | $16.45 | $16.48 | $16.48 | 1,214,020 |
| 2022-12-12 | $17.08 | $17.15 | $16.70 | $16.77 | $16.77 | 1,468,550 |
| 2022-12-09 | $16.84 | $17.45 | $16.67 | $17.11 | $17.11 | 2,473,220 |
| 2022-12-08 | $16.67 | $16.81 | $16.50 | $16.66 | $16.66 | 801,800 |
| 2022-12-07 | $16.82 | $16.99 | $16.61 | $16.67 | $16.67 | 752,510 |
| 2022-12-06 | $17.03 | $17.10 | $16.79 | $16.81 | $16.81 | 517,620 |
| 2022-12-05 | $16.78 | $17.05 | $16.78 | $16.99 | $16.99 | 913,830 |
| 2022-12-01 | $16.50 | $16.75 | $16.50 | $16.57 | $16.57 | 844,100 |
| 2022-11-30 | $16.60 | $16.60 | $16.34 | $16.44 | $16.44 | 560,210 |
| 2022-11-29 | $16.19 | $16.55 | $16.18 | $16.54 | $16.54 | 524,300 |
| 2022-11-28 | $16.30 | $16.31 | $16.02 | $16.15 | $16.15 | 829,280 |
| 2022-11-25 | $16.82 | $16.82 | $16.34 | $16.44 | $16.44 | 544,700 |
| 2022-11-24 | $16.50 | $16.77 | $16.41 | $16.54 | $16.54 | 663,270 |
| 2022-11-23 | $17.09 | $17.09 | $16.30 | $16.46 | $16.46 | 1,348,160 |
| 2022-11-22 | $17.09 | $17.39 | $16.95 | $17.12 | $17.12 | 1,108,300 |
| 2022-11-21 | $17.20 | $17.20 | $16.90 | $17.01 | $17.01 | 696,950 |
| 2022-11-18 | $17.47 | $17.54 | $17.17 | $17.22 | $17.22 | 709,110 |
| 2022-11-17 | $17.21 | $17.78 | $17.18 | $17.38 | $17.38 | 1,083,000 |
| 2022-11-16 | $17.20 | $17.56 | $17.02 | $17.39 | $17.39 | 1,483,010 |
| 2022-11-15 | $16.81 | $17.24 | $16.72 | $17.13 | $17.13 | 913,440 |
| 2022-11-14 | $16.78 | $16.96 | $16.63 | $16.76 | $16.76 | 851,200 |
| 2022-11-11 | $17.00 | $17.28 | $16.78 | $16.78 | $16.78 | 1,067,710 |
| 2022-11-10 | $16.72 | $16.93 | $16.62 | $16.72 | $16.72 | 638,100 |
| 2022-11-09 | $16.98 | $17.13 | $16.81 | $16.91 | $16.91 | 580,350 |
| 2022-11-08 | $16.99 | $17.03 | $16.75 | $17.00 | $17.00 | 499,460 |
| 2022-11-07 | $16.95 | $17.05 | $16.80 | $16.99 | $16.99 | 493,500 |
| 2022-11-04 | $16.88 | $17.01 | $16.74 | $16.89 | $16.89 | 725,970 |
| 2022-11-03 | $16.78 | $16.96 | $16.60 | $16.86 | $16.86 | 810,450 |
| 2022-11-02 | $16.57 | $16.96 | $16.57 | $16.86 | $16.86 | 683,550 |
| 2022-11-01 | $16.23 | $16.56 | $15.99 | $16.55 | $16.55 | 761,510 |
| 2022-10-31 | $15.54 | $16.30 | $15.50 | $16.11 | $16.11 | 675,830 |
| 2022-10-28 | $16.45 | $16.52 | $15.57 | $15.57 | $15.57 | 684,900 |
| 2022-10-27 | $16.44 | $16.53 | $16.21 | $16.45 | $16.45 | 610,440 |
| 2022-10-26 | $15.73 | $16.23 | $15.68 | $16.23 | $16.23 | 751,310 |
| 2022-10-25 | $16.01 | $16.45 | $15.61 | $15.73 | $15.73 | 562,400 |
| 2022-10-24 | $16.50 | $16.88 | $15.92 | $16.12 | $16.12 | 746,140 |
| 2022-10-21 | $16.62 | $16.88 | $16.43 | $16.49 | $16.49 | 568,300 |
| 2022-10-20 | $16.58 | $16.78 | $16.48 | $16.61 | $16.61 | 445,310 |
| 2022-10-19 | $16.73 | $16.87 | $16.61 | $16.68 | $16.68 | 489,800 |
| 2022-10-18 | $16.73 | $16.92 | $16.51 | $16.75 | $16.75 | 536,470 |
| 2022-10-17 | $16.43 | $16.79 | $16.17 | $16.71 | $16.71 | 383,980 |
| 2022-10-14 | $16.06 | $16.48 | $16.06 | $16.38 | $16.38 | 640,690 |
| 2022-10-13 | $15.66 | $16.16 | $15.64 | $16.04 | $16.04 | 646,580 |
| 2022-10-12 | $15.27 | $15.68 | $15.09 | $15.66 | $15.66 | 659,800 |
| 2022-10-11 | $15.31 | $15.47 | $15.13 | $15.46 | $15.46 | 362,590 |
| 2022-10-10 | $15.65 | $15.75 | $15.34 | $15.35 | $15.35 | 561,930 |
| 2022-09-30 | $15.86 | $16.08 | $15.55 | $15.61 | $15.61 | 527,220 |
| 2022-09-29 | $15.85 | $16.18 | $15.83 | $15.93 | $15.93 | 666,000 |
| 2022-09-28 | $16.16 | $16.21 | $15.80 | $15.80 | $15.80 | 342,200 |
| 2022-09-27 | $15.67 | $16.24 | $15.62 | $16.21 | $16.21 | 709,440 |
| 2022-09-26 | $16.12 | $16.14 | $15.51 | $15.55 | $15.55 | 793,750 |
| 2022-09-23 | $17.02 | $17.04 | $16.17 | $16.20 | $16.20 | 792,100 |
| 2022-09-22 | $17.05 | $17.19 | $16.80 | $17.09 | $17.09 | 679,330 |
| 2022-09-21 | $16.43 | $17.00 | $16.02 | $16.97 | $16.97 | 674,940 |
| 2022-09-20 | $16.31 | $16.68 | $16.29 | $16.42 | $16.42 | 323,680 |
| 2022-09-19 | $16.97 | $17.15 | $16.17 | $16.31 | $16.31 | 736,670 |
| 2022-09-16 | $17.24 | $17.47 | $16.94 | $16.96 | $16.96 | 713,500 |
| 2022-09-15 | $17.57 | $17.65 | $17.09 | $17.24 | $17.24 | 727,450 |
| 2022-09-14 | $17.53 | $17.78 | $17.35 | $17.52 | $17.52 | 378,470 |
| 2022-09-13 | $17.80 | $18.07 | $17.53 | $17.63 | $17.63 | 740,170 |
| 2022-09-12 | $17.63 | $17.63 | $17.63 | $17.63 | $17.63 | 0 |
| 2022-09-09 | $18.10 | $18.19 | $17.54 | $17.63 | $17.63 | 943,300 |
| 2022-09-08 | $18.17 | $18.35 | $17.91 | $18.06 | $18.06 | 495,840 |
| 2022-09-07 | $18.16 | $18.30 | $18.03 | $18.17 | $18.17 | 395,110 |
| 2022-09-06 | $18.16 | $18.24 | $17.95 | $18.22 | $18.22 | 490,720 |
| 2022-09-05 | $18.20 | $18.30 | $17.85 | $18.16 | $18.16 | 792,840 |
| 2022-09-02 | $17.18 | $18.11 | $17.17 | $18.10 | $18.10 | 911,800 |
| 2022-09-01 | $17.81 | $17.87 | $17.30 | $17.37 | $17.37 | 674,800 |
| 2022-08-31 | $18.23 | $18.35 | $17.58 | $17.64 | $17.64 | 743,580 |
| 2022-08-30 | $18.02 | $18.28 | $17.96 | $18.23 | $18.23 | 759,270 |
| 2022-08-29 | $17.35 | $17.98 | $17.04 | $17.94 | $17.94 | 1,363,450 |
| 2022-08-26 | $17.73 | $17.96 | $17.35 | $17.35 | $17.35 | 965,300 |
| 2022-08-25 | $18.31 | $18.44 | $17.53 | $17.80 | $17.80 | 965,200 |
| 2022-08-24 | $19.02 | $19.02 | $18.23 | $18.26 | $18.26 | 754,200 |
| 2022-08-23 | $19.23 | $19.28 | $18.77 | $19.02 | $19.02 | 641,200 |
| 2022-08-22 | $18.98 | $19.19 | $18.72 | $19.13 | $19.13 | 700,470 |
| 2022-08-19 | $19.43 | $19.88 | $19.00 | $19.00 | $19.00 | 1,173,740 |
| 2022-08-18 | $19.10 | $19.36 | $18.92 | $19.30 | $19.30 | 503,280 |
| 2022-08-17 | $19.10 | $19.35 | $19.06 | $19.10 | $19.10 | 453,090 |
| 2022-08-16 | $19.05 | $19.41 | $19.02 | $19.20 | $19.20 | 553,680 |
| 2022-08-15 | $19.24 | $19.30 | $18.82 | $19.14 | $19.14 | 665,220 |
| 2022-08-12 | $19.39 | $19.54 | $19.08 | $19.16 | $19.16 | 817,420 |
| 2022-08-11 | $19.20 | $19.39 | $19.03 | $19.39 | $19.39 | 1,002,600 |
| 2022-08-10 | $18.78 | $19.08 | $18.60 | $19.07 | $19.07 | 1,151,300 |
| 2022-08-09 | $18.90 | $18.90 | $18.48 | $18.71 | $18.71 | 782,740 |
| 2022-08-08 | $18.60 | $18.89 | $18.39 | $18.81 | $18.81 | 1,113,600 |
| 2022-08-05 | $18.33 | $18.53 | $18.15 | $18.49 | $18.49 | 1,154,700 |
| 2022-08-04 | $18.01 | $18.26 | $17.92 | $18.24 | $18.24 | 611,300 |
| 2022-08-03 | $17.70 | $18.25 | $17.70 | $17.80 | $17.80 | 788,300 |
| 2022-08-02 | $18.47 | $18.47 | $17.57 | $17.73 | $17.73 | 977,720 |
| 2022-08-01 | $18.55 | $18.68 | $18.33 | $18.47 | $18.47 | 727,800 |
| 2022-07-29 | $18.57 | $18.73 | $18.31 | $18.55 | $18.55 | 818,400 |
| 2022-07-28 | $18.12 | $18.58 | $18.12 | $18.55 | $18.55 | 1,316,100 |
| 2022-07-27 | $18.10 | $18.16 | $17.89 | $18.09 | $18.09 | 462,900 |
| 2022-07-26 | $17.84 | $18.14 | $17.63 | $18.05 | $18.05 | 484,500 |
| 2022-07-25 | $18.17 | $18.28 | $17.78 | $17.84 | $17.84 | 594,200 |
| 2022-07-22 | $18.18 | $18.34 | $17.96 | $18.12 | $18.12 | 697,440 |
| 2022-07-21 | $18.08 | $18.24 | $17.92 | $18.08 | $18.08 | 718,700 |
| 2022-07-20 | $17.99 | $18.09 | $17.90 | $17.99 | $17.99 | 675,200 |
| 2022-07-19 | $17.70 | $17.98 | $17.66 | $17.93 | $17.93 | 673,310 |
| 2022-07-18 | $16.97 | $17.72 | $16.95 | $17.70 | $17.70 | 963,600 |
| 2022-07-15 | $17.34 | $17.34 | $16.98 | $16.98 | $16.98 | 722,700 |
| 2022-07-14 | $17.34 | $17.44 | $17.11 | $17.34 | $17.34 | 482,300 |
| 2022-07-13 | $17.01 | $17.30 | $17.01 | $17.24 | $17.24 | 420,390 |
| 2022-07-12 | $17.60 | $17.60 | $17.04 | $17.08 | $17.08 | 656,400 |
| 2022-07-11 | $17.77 | $17.97 | $17.40 | $17.60 | $17.60 | 676,850 |
| 2022-07-08 | $17.69 | $18.18 | $17.68 | $17.88 | $17.88 | 867,100 |
| 2022-07-07 | $17.62 | $17.87 | $17.56 | $17.58 | $17.58 | 743,470 |
| 2022-07-06 | $17.74 | $17.88 | $17.46 | $17.62 | $17.62 | 649,260 |
| 2022-07-05 | $17.89 | $17.99 | $17.52 | $17.73 | $17.73 | 871,500 |
| 2022-07-04 | $17.91 | $17.96 | $17.57 | $17.76 | $17.76 | 608,230 |
| 2022-07-01 | $17.89 | $18.12 | $17.76 | $17.93 | $17.93 | 657,330 |
| 2022-06-30 | $17.97 | $18.16 | $17.78 | $17.88 | $17.88 | 1,083,280 |
| 2022-06-29 | $17.96 | $18.18 | $17.78 | $17.80 | $17.80 | 1,109,200 |
| 2022-06-28 | $17.66 | $17.97 | $17.52 | $17.96 | $17.96 | 983,430 |
| 2022-06-27 | $17.85 | $17.85 | $17.54 | $17.65 | $17.65 | 521,740 |
| 2022-06-24 | $17.48 | $17.65 | $17.38 | $17.56 | $17.56 | 638,260 |
| 2022-06-23 | $17.04 | $17.44 | $17.00 | $17.43 | $17.43 | 665,600 |
| 2022-06-22 | $17.61 | $17.62 | $17.07 | $17.07 | $17.07 | 873,900 |
| 2022-06-21 | $17.65 | $17.74 | $17.26 | $17.55 | $17.55 | 727,540 |
| 2022-06-20 | $17.46 | $17.79 | $17.39 | $17.61 | $17.61 | 888,770 |
| 2022-06-17 | $17.40 | $17.55 | $17.03 | $17.38 | $17.38 | 670,290 |
| 2022-06-16 | $17.21 | $17.53 | $17.21 | $17.43 | $17.43 | 599,950 |
| 2022-06-15 | $17.16 | $17.66 | $17.16 | $17.20 | $17.20 | 852,240 |
| 2022-06-14 | $17.31 | $17.45 | $16.72 | $17.24 | $17.24 | 738,900 |
| 2022-06-13 | $17.51 | $17.65 | $17.34 | $17.45 | $17.45 | 652,860 |
| 2022-06-10 | $17.18 | $17.61 | $17.13 | $17.56 | $17.56 | 555,190 |
| 2022-06-09 | $17.68 | $17.70 | $17.15 | $17.23 | $17.23 | 814,560 |
| 2022-06-08 | $17.90 | $18.01 | $17.41 | $17.71 | $17.71 | 703,500 |
| 2022-06-07 | $18.25 | $18.25 | $17.68 | $17.91 | $17.91 | 1,091,100 |
| 2022-06-06 | $18.18 | $18.24 | $17.94 | $18.13 | $18.13 | 1,236,100 |
| 2022-06-02 | $17.93 | $18.10 | $17.49 | $18.10 | $18.10 | 1,240,160 |
| 2022-06-01 | $17.58 | $18.12 | $17.58 | $17.73 | $17.73 | 1,674,050 |
| 2022-05-31 | $17.10 | $17.48 | $16.91 | $17.45 | $17.45 | 1,075,780 |
| 2022-05-30 | $17.23 | $17.33 | $17.03 | $17.24 | $17.24 | 706,100 |
| 2022-05-27 | $17.41 | $17.58 | $16.97 | $17.13 | $17.13 | 1,105,770 |
| 2022-05-26 | $17.73 | $17.74 | $17.09 | $17.37 | $17.37 | 2,003,110 |
| 2022-05-25 | $16.60 | $18.18 | $16.60 | $17.71 | $17.71 | 3,082,930 |
| 2022-05-24 | $17.70 | $17.76 | $16.50 | $16.50 | $16.50 | 1,427,500 |
| 2022-05-23 | $17.59 | $17.80 | $17.28 | $17.68 | $17.68 | 1,691,090 |
| 2022-05-20 | $16.99 | $17.95 | $16.99 | $17.71 | $17.71 | 2,332,680 |
| 2022-05-19 | $16.68 | $17.12 | $16.67 | $16.99 | $16.99 | 943,840 |
| 2022-05-18 | $16.69 | $17.27 | $16.58 | $17.03 | $17.03 | 1,177,200 |
| 2022-05-17 | $16.85 | $17.10 | $16.58 | $16.64 | $16.64 | 672,120 |
| 2022-05-16 | $17.19 | $17.31 | $16.83 | $16.93 | $16.93 | 695,200 |
| 2022-05-13 | $17.25 | $17.25 | $16.78 | $17.06 | $17.06 | 649,500 |
| 2022-05-12 | $17.15 | $17.17 | $16.77 | $17.06 | $17.06 | 764,600 |
| 2022-05-11 | $17.23 | $17.41 | $16.92 | $16.93 | $16.93 | 1,026,770 |
| 2022-05-10 | $16.70 | $17.09 | $16.43 | $17.03 | $17.03 | 1,015,370 |
| 2022-05-09 | $16.55 | $16.94 | $16.08 | $16.86 | $16.86 | 1,440,780 |
| 2022-05-06 | $16.35 | $16.93 | $16.20 | $16.66 | $16.66 | 912,110 |
| 2022-05-05 | $16.63 | $16.90 | $16.36 | $16.66 | $16.66 | 878,460 |
| 2022-05-04 | $16.59 | $16.59 | $16.59 | $16.59 | $16.59 | 0 |
| 2022-05-03 | $16.59 | $16.59 | $16.59 | $16.59 | $16.59 | 0 |
| 2022-04-29 | $15.98 | $16.78 | $15.86 | $16.59 | $16.59 | 1,163,210 |
| 2022-04-28 | $16.24 | $16.24 | $15.56 | $15.79 | $15.79 | 893,710 |
| 2022-04-27 | $15.63 | $16.30 | $15.20 | $16.15 | $16.15 | 1,458,460 |
| 2022-04-26 | $16.60 | $16.96 | $15.71 | $15.72 | $15.72 | 1,180,200 |
| 2022-04-25 | $18.15 | $18.16 | $16.46 | $16.60 | $16.60 | 1,484,210 |
| 2022-04-22 | $18.48 | $18.70 | $17.96 | $18.35 | $18.35 | 1,275,170 |
| 2022-04-21 | $19.68 | $19.88 | $18.64 | $18.69 | $18.69 | 1,416,990 |
| 2022-04-20 | $19.97 | $20.35 | $19.71 | $19.88 | $19.88 | 757,800 |
| 2022-04-19 | $20.23 | $20.45 | $20.02 | $20.25 | $20.25 | 484,330 |
| 2022-04-18 | $20.01 | $20.34 | $19.81 | $20.23 | $20.23 | 381,700 |
| 2022-04-15 | $20.60 | $20.60 | $20.11 | $20.15 | $20.15 | 581,270 |
| 2022-04-14 | $20.64 | $20.77 | $20.51 | $20.64 | $20.64 | 273,010 |
| 2022-04-13 | $20.88 | $20.88 | $20.41 | $20.48 | $20.48 | 363,600 |
| 2022-04-12 | $20.70 | $20.94 | $20.42 | $20.84 | $20.84 | 378,270 |
| 2022-04-11 | $21.23 | $21.43 | $20.40 | $20.60 | $20.60 | 635,100 |
| 2022-04-08 | $21.50 | $21.56 | $21.05 | $21.22 | $21.22 | 408,200 |
| 2022-04-07 | $21.75 | $21.86 | $21.23 | $21.34 | $21.34 | 782,170 |
| 2022-04-06 | $21.50 | $21.80 | $21.38 | $21.70 | $21.70 | 749,660 |
| 2022-04-05 | $21.47 | $21.47 | $21.47 | $21.47 | $21.47 | 0 |
| 2022-04-04 | $21.47 | $21.47 | $21.47 | $21.47 | $21.47 | 0 |
| 2022-04-01 | $21.59 | $21.62 | $21.30 | $21.47 | $21.47 | 611,420 |
| 2022-03-31 | $21.62 | $21.90 | $21.51 | $21.70 | $21.70 | 510,100 |
| 2022-03-30 | $21.59 | $21.77 | $21.47 | $21.71 | $21.71 | 386,200 |
| 2022-03-29 | $22.00 | $22.06 | $21.42 | $21.43 | $21.43 | 542,200 |
| 2022-03-28 | $21.89 | $22.12 | $21.50 | $21.88 | $21.88 | 655,740 |
| 2022-03-25 | $21.88 | $22.49 | $21.68 | $22.09 | $22.09 | 743,120 |
| 2022-03-24 | $22.20 | $22.20 | $21.85 | $21.86 | $21.86 | 555,900 |
| 2022-03-23 | $22.28 | $22.40 | $22.16 | $22.20 | $22.20 | 504,540 |
| 2022-03-22 | $22.33 | $22.53 | $22.05 | $22.19 | $22.19 | 692,570 |
| 2022-03-21 | $22.54 | $22.71 | $22.17 | $22.32 | $22.32 | 838,470 |
| 2022-03-18 | $22.53 | $22.70 | $22.31 | $22.50 | $22.50 | 802,020 |
| 2022-03-17 | $22.37 | $22.90 | $22.17 | $22.47 | $22.47 | 1,291,110 |
| 2022-03-16 | $21.67 | $22.15 | $21.24 | $22.15 | $22.15 | 813,640 |
| 2022-03-15 | $22.34 | $22.34 | $21.58 | $21.66 | $21.66 | 717,150 |
| 2022-03-14 | $22.20 | $22.49 | $22.00 | $22.23 | $22.23 | 539,200 |
| 2022-03-11 | $22.14 | $22.43 | $21.60 | $22.35 | $22.35 | 863,510 |
| 2022-03-10 | $22.56 | $22.78 | $22.24 | $22.25 | $22.25 | 625,950 |
| 2022-03-09 | $22.93 | $22.93 | $21.60 | $22.17 | $22.17 | 839,100 |
| 2022-03-08 | $23.36 | $23.36 | $22.61 | $22.63 | $22.63 | 792,360 |
| 2022-03-07 | $23.48 | $23.68 | $23.20 | $23.32 | $23.32 | 544,550 |
| 2022-03-04 | $23.71 | $23.74 | $23.32 | $23.67 | $23.67 | 588,300 |
| 2022-03-03 | $23.95 | $24.24 | $23.66 | $23.70 | $23.70 | 916,580 |
| 2022-03-02 | $23.50 | $23.71 | $23.26 | $23.65 | $23.65 | 637,900 |
| 2022-03-01 | $23.68 | $23.75 | $23.42 | $23.59 | $23.59 | 664,100 |
| 2022-02-28 | $23.68 | $23.68 | $23.21 | $23.59 | $23.59 | 517,350 |
| 2022-02-25 | $23.61 | $24.10 | $23.58 | $23.62 | $23.62 | 755,100 |
| 2022-02-24 | $24.08 | $24.30 | $23.30 | $23.60 | $23.60 | 1,084,930 |
| 2022-02-23 | $23.93 | $24.25 | $23.82 | $24.11 | $24.11 | 1,038,500 |
| 2022-02-22 | $24.19 | $24.20 | $23.68 | $23.90 | $23.90 | 612,660 |
| 2022-02-21 | $23.85 | $24.30 | $23.80 | $24.19 | $24.19 | 759,690 |
| 2022-02-18 | $23.73 | $23.86 | $23.43 | $23.83 | $23.83 | 568,030 |
| 2022-02-17 | $23.88 | $23.98 | $23.71 | $23.83 | $23.83 | 898,670 |
| 2022-02-16 | $23.90 | $23.95 | $23.64 | $23.86 | $23.86 | 413,280 |
| 2022-02-15 | $23.89 | $23.97 | $23.50 | $23.71 | $23.71 | 405,000 |
| 2022-02-14 | $23.99 | $24.09 | $23.72 | $23.88 | $23.88 | 394,990 |
| 2022-02-11 | $24.28 | $24.28 | $23.67 | $23.80 | $23.80 | 505,700 |
| 2022-02-10 | $24.39 | $24.41 | $24.03 | $24.22 | $24.22 | 503,540 |
| 2022-02-09 | $24.23 | $24.45 | $24.16 | $24.38 | $24.38 | 472,640 |
| 2022-02-08 | $23.98 | $24.30 | $23.77 | $24.22 | $24.22 | 523,620 |
| 2022-02-07 | $24.12 | $24.15 | $23.80 | $23.98 | $23.98 | 451,900 |
| 2022-02-04 | $23.88 | $23.88 | $23.88 | $23.88 | $23.88 | 0 |
| 2022-02-03 | $23.88 | $23.88 | $23.88 | $23.88 | $23.88 | 0 |
| 2022-02-02 | $23.88 | $23.88 | $23.88 | $23.88 | $23.88 | 0 |
| 2022-02-01 | $23.88 | $23.88 | $23.88 | $23.88 | $23.88 | 0 |
| 2022-01-28 | $23.35 | $23.99 | $23.01 | $23.88 | $23.88 | 908,200 |
| 2022-01-27 | $23.58 | $23.87 | $22.91 | $22.99 | $22.99 | 848,900 |
| 2022-01-26 | $23.50 | $23.76 | $23.18 | $23.50 | $23.50 | 611,760 |
| 2022-01-25 | $24.21 | $24.48 | $23.24 | $23.31 | $23.31 | 1,007,330 |
| 2022-01-24 | $24.40 | $24.53 | $24.12 | $24.16 | $24.16 | 722,050 |
| 2022-01-21 | $24.86 | $25.25 | $24.39 | $24.40 | $24.40 | 1,058,470 |
| 2022-01-20 | $25.68 | $25.68 | $24.74 | $25.11 | $25.11 | 1,780,400 |
| 2022-01-19 | $25.02 | $25.87 | $25.02 | $25.51 | $25.51 | 1,461,890 |
| 2022-01-18 | $26.96 | $26.99 | $25.01 | $25.05 | $25.05 | 3,640,440 |
| 2022-01-17 | $26.00 | $27.05 | $25.83 | $26.80 | $26.80 | 2,613,910 |
| 2022-01-14 | $26.80 | $26.88 | $26.26 | $26.26 | $26.26 | 897,980 |
| 2022-01-13 | $27.00 | $27.00 | $26.65 | $26.67 | $26.67 | 911,090 |
| 2022-01-12 | $26.38 | $27.11 | $26.38 | $26.84 | $26.84 | 1,098,920 |
| 2022-01-11 | $26.66 | $27.05 | $26.41 | $26.45 | $26.45 | 949,090 |
| 2022-01-10 | $26.06 | $26.73 | $25.80 | $26.59 | $26.59 | 1,283,680 |
| 2022-01-07 | $26.68 | $26.94 | $26.06 | $26.14 | $26.14 | 1,189,340 |
| 2022-01-06 | $26.40 | $26.78 | $26.30 | $26.67 | $26.67 | 1,540,340 |
| 2022-01-05 | $26.39 | $26.57 | $26.01 | $26.51 | $26.51 | 1,301,800 |
| 2022-01-04 | $25.81 | $26.50 | $25.78 | $26.35 | $26.35 | 1,299,600 |
| 2022-01-03 | $25.76 | $25.76 | $25.76 | $25.76 | $25.76 | 0 |
| 2021-12-31 | $25.85 | $26.18 | $25.68 | $25.76 | $25.76 | 949,700 |
| 2021-12-30 | $25.37 | $26.38 | $25.37 | $25.87 | $25.87 | 1,866,180 |
| 2021-12-29 | $25.60 | $25.75 | $25.06 | $25.16 | $25.16 | 1,414,640 |
| 2021-12-28 | $25.75 | $25.88 | $25.51 | $25.62 | $25.62 | 753,340 |
| 2021-12-27 | $25.52 | $25.90 | $25.32 | $25.58 | $25.58 | 600,430 |
| 2021-12-24 | $26.31 | $26.32 | $25.45 | $25.45 | $25.45 | 962,230 |
| 2021-12-23 | $26.98 | $26.98 | $26.22 | $26.34 | $26.34 | 1,118,700 |
| 2021-12-22 | $26.60 | $26.90 | $26.33 | $26.81 | $26.81 | 1,057,490 |
| 2021-12-21 | $25.95 | $26.49 | $25.88 | $26.49 | $26.49 | 894,900 |
| 2021-12-20 | $26.30 | $26.57 | $25.89 | $25.98 | $25.98 | 958,700 |
| 2021-12-17 | $26.81 | $26.97 | $26.17 | $26.17 | $26.17 | 1,684,800 |
| 2021-12-16 | $27.18 | $27.38 | $26.72 | $26.98 | $26.98 | 1,773,000 |
| 2021-12-15 | $26.48 | $27.78 | $26.48 | $27.28 | $27.28 | 3,912,950 |
| 2021-12-14 | $25.98 | $26.52 | $25.75 | $26.52 | $26.52 | 1,563,210 |
| 2021-12-13 | $26.07 | $26.07 | $25.71 | $25.98 | $25.98 | 942,290 |
| 2021-12-10 | $25.75 | $26.23 | $25.54 | $26.02 | $26.02 | 1,650,750 |
| 2021-12-09 | $25.19 | $25.90 | $25.01 | $25.72 | $25.72 | 1,157,460 |
| 2021-12-08 | $25.05 | $25.38 | $24.94 | $25.15 | $25.15 | 560,600 |
| 2021-12-07 | $25.06 | $25.23 | $24.70 | $24.87 | $24.87 | 762,700 |
| 2021-12-06 | $25.97 | $25.97 | $24.98 | $24.98 | $24.98 | 1,055,290 |
| 2021-12-03 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 772,200 |
| 2021-12-02 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 1,006,990 |
| 2021-12-01 | $25.92 | $26.36 | $25.89 | $26.24 | $26.24 | 1,181,090 |
| 2021-11-30 | $25.69 | $26.69 | $25.69 | $26.00 | $26.00 | 1,731,530 |
| 2021-11-29 | $25.58 | $25.73 | $25.26 | $25.49 | $25.49 | 1,145,760 |
| 2021-11-26 | $25.95 | $26.18 | $25.57 | $25.92 | $25.92 | 969,600 |
| 2021-11-25 | $26.13 | $26.15 | $25.70 | $26.00 | $26.00 | 948,300 |
| 2021-11-24 | $25.53 | $26.09 | $25.50 | $26.02 | $26.02 | 1,181,000 |
| 2021-11-23 | $25.45 | $25.95 | $25.28 | $25.63 | $25.63 | 1,323,120 |
| 2021-11-22 | $25.35 | $25.61 | $25.28 | $25.48 | $25.48 | 847,470 |
| 2021-11-19 | $25.01 | $25.42 | $25.00 | $25.37 | $25.37 | 1,102,570 |
| 2021-11-18 | $25.50 | $25.55 | $24.90 | $25.00 | $25.00 | 892,760 |
| 2021-11-17 | $25.03 | $25.49 | $25.03 | $25.38 | $25.38 | 707,760 |
| 2021-11-16 | $25.62 | $25.75 | $25.13 | $25.16 | $25.16 | 1,060,370 |
| 2021-11-15 | $24.89 | $25.62 | $24.89 | $25.45 | $25.45 | 1,492,170 |
| 2021-11-12 | $24.65 | $24.95 | $24.58 | $24.89 | $24.89 | 762,610 |
| 2021-11-11 | $24.40 | $24.89 | $24.40 | $24.65 | $24.65 | 904,400 |
| 2021-11-10 | $24.19 | $24.58 | $23.96 | $24.54 | $24.54 | 982,400 |
| 2021-11-09 | $23.86 | $24.20 | $23.86 | $24.11 | $24.11 | 665,640 |
| 2021-11-08 | $24.20 | $24.20 | $23.77 | $23.86 | $23.86 | 575,700 |
| 2021-11-05 | $23.95 | $23.95 | $23.95 | $23.95 | $23.95 | 678,990 |
| 2021-11-04 | $23.87 | $24.08 | $23.85 | $23.95 | $23.95 | 548,400 |
| 2021-11-03 | $23.40 | $23.96 | $23.40 | $23.83 | $23.83 | 650,780 |
| 2021-11-02 | $23.60 | $24.18 | $23.40 | $23.60 | $23.60 | 772,850 |
| 2021-11-01 | $23.58 | $23.94 | $23.44 | $23.70 | $23.70 | 658,980 |
| 2021-10-29 | $23.28 | $23.77 | $23.01 | $23.70 | $23.70 | 867,880 |
| 2021-10-28 | $23.18 | $23.96 | $23.12 | $23.24 | $23.24 | 1,026,480 |
| 2021-10-27 | $23.47 | $23.55 | $22.89 | $22.94 | $22.94 | 699,200 |
| 2021-10-26 | $23.83 | $23.92 | $23.43 | $23.48 | $23.48 | 849,100 |
| 2021-10-25 | $24.36 | $24.45 | $23.60 | $23.80 | $23.80 | 1,131,980 |
| 2021-10-22 | $24.65 | $24.68 | $24.27 | $24.35 | $24.35 | 545,810 |
| 2021-10-21 | $24.80 | $24.85 | $24.51 | $24.55 | $24.55 | 506,400 |
| 2021-10-20 | $25.05 | $25.20 | $24.64 | $24.69 | $24.69 | 541,100 |
| 2021-10-19 | $25.30 | $25.30 | $24.99 | $25.05 | $25.05 | 506,800 |
| 2021-10-18 | $25.60 | $25.80 | $25.02 | $25.06 | $25.06 | 898,070 |
| 2021-10-15 | $25.35 | $26.10 | $25.14 | $25.62 | $25.62 | 1,389,020 |
| 2021-10-14 | $25.51 | $25.69 | $25.16 | $25.31 | $25.31 | 644,690 |
| 2021-10-13 | $25.47 | $25.78 | $25.28 | $25.61 | $25.61 | 807,490 |
| 2021-10-12 | $25.23 | $25.85 | $25.06 | $25.51 | $25.51 | 1,248,740 |
| 2021-10-11 | $25.23 | $25.58 | $24.96 | $25.38 | $25.38 | 842,990 |
| 2021-10-08 | $24.57 | $25.30 | $24.57 | $25.23 | $25.23 | 1,011,500 |
| 2021-10-07 | $24.41 | $24.41 | $24.41 | $24.41 | $24.41 | 0 |
| 2021-10-06 | $24.41 | $24.41 | $24.41 | $24.41 | $24.41 | 0 |
| 2021-09-30 | $24.16 | $24.60 | $24.16 | $24.41 | $24.41 | 390,690 |
| 2021-09-29 | $24.93 | $24.93 | $24.13 | $24.13 | $24.13 | 787,500 |
| 2021-09-28 | $24.91 | $25.29 | $24.91 | $24.94 | $24.94 | 473,210 |
| 2021-09-27 | $25.80 | $25.89 | $24.90 | $25.11 | $25.11 | 969,740 |
| 2021-09-24 | $25.86 | $26.00 | $25.38 | $25.62 | $25.62 | 1,159,840 |
| 2021-09-23 | $25.40 | $26.08 | $25.30 | $26.04 | $26.04 | 1,859,740 |
| 2021-09-22 | $25.25 | $25.88 | $25.11 | $25.68 | $25.68 | 1,857,390 |
| 2021-09-21 | $25.05 | $25.05 | $25.05 | $25.05 | $25.05 | 0 |
| 2021-09-20 | $25.05 | $25.05 | $25.05 | $25.05 | $25.05 | 0 |
| 2021-09-17 | $24.82 | $25.16 | $24.29 | $25.05 | $25.05 | 1,125,970 |
| 2021-09-16 | $24.63 | $25.10 | $24.50 | $24.71 | $24.71 | 1,212,440 |
| 2021-09-15 | $24.58 | $24.80 | $24.28 | $24.63 | $24.63 | 750,600 |
| 2021-09-14 | $25.01 | $25.14 | $24.53 | $24.53 | $24.53 | 933,840 |
| 2021-09-13 | $24.97 | $25.02 | $24.78 | $25.00 | $25.00 | 779,140 |
| 2021-09-10 | $25.06 | $25.15 | $24.86 | $24.99 | $24.99 | 862,560 |
| 2021-09-09 | $25.23 | $25.23 | $25.00 | $25.04 | $25.04 | 855,390 |
| 2021-09-08 | $25.07 | $25.33 | $24.95 | $25.23 | $25.23 | 1,085,590 |
| 2021-09-07 | $25.05 | $25.13 | $24.74 | $25.05 | $25.05 | 1,169,100 |
| 2021-09-06 | $24.80 | $25.01 | $24.52 | $24.98 | $24.98 | 782,330 |
| 2021-09-03 | $24.35 | $24.95 | $24.35 | $24.73 | $24.73 | 1,144,420 |
| 2021-09-02 | $24.50 | $24.50 | $24.23 | $24.40 | $24.40 | 780,000 |
| 2021-09-01 | $24.11 | $24.64 | $23.93 | $24.51 | $24.51 | 1,368,680 |
| 2021-08-31 | $24.85 | $24.85 | $24.11 | $24.21 | $24.21 | 1,784,480 |
| 2021-08-30 | $25.18 | $25.36 | $24.90 | $24.97 | $24.97 | 1,199,300 |
| 2021-08-27 | $26.33 | $26.37 | $25.11 | $25.14 | $25.14 | 2,378,680 |
| 2021-08-26 | $26.84 | $26.86 | $26.17 | $26.18 | $26.18 | 1,399,000 |
| 2021-08-25 | $26.74 | $27.14 | $26.54 | $26.77 | $26.77 | 914,280 |
| 2021-08-24 | $26.80 | $27.85 | $26.70 | $26.81 | $26.81 | 2,514,780 |
| 2021-08-23 | $26.36 | $27.46 | $26.36 | $27.05 | $27.05 | 1,000,530 |
| 2021-08-20 | $27.08 | $27.08 | $26.30 | $26.48 | $26.48 | 1,063,270 |
| 2021-08-19 | $27.20 | $27.42 | $26.80 | $26.96 | $26.96 | 1,040,680 |
| 2021-08-18 | $26.70 | $27.35 | $26.68 | $27.25 | $27.25 | 1,666,070 |
| 2021-08-17 | $29.69 | $29.73 | $28.10 | $28.14 | $28.14 | 1,811,800 |
| 2021-08-16 | $28.89 | $29.85 | $28.89 | $29.69 | $29.69 | 1,472,750 |
| 2021-08-13 | $29.03 | $29.29 | $28.75 | $29.03 | $29.03 | 806,330 |
| 2021-08-12 | $28.81 | $29.33 | $28.81 | $29.01 | $29.01 | 848,160 |
| 2021-08-11 | $28.67 | $29.19 | $28.34 | $29.00 | $29.00 | 862,150 |
| 2021-08-10 | $28.62 | $29.14 | $28.52 | $28.67 | $28.67 | 804,000 |
| 2021-08-09 | $27.62 | $28.89 | $27.62 | $28.61 | $28.61 | 1,064,900 |
| 2021-08-06 | $28.28 | $28.38 | $27.50 | $27.80 | $27.80 | 719,960 |
| 2021-08-05 | $28.32 | $28.66 | $28.00 | $28.40 | $28.40 | 719,150 |
| 2021-08-04 | $28.09 | $28.32 | $28.01 | $28.32 | $28.32 | 585,590 |
| 2021-08-03 | $27.76 | $28.55 | $27.68 | $28.14 | $28.14 | 716,290 |
| 2021-08-02 | $27.11 | $28.19 | $27.11 | $28.14 | $28.14 | 904,160 |
| 2021-07-30 | $26.86 | $27.48 | $26.86 | $27.33 | $27.33 | 723,740 |
| 2021-07-29 | $26.98 | $27.28 | $26.83 | $27.05 | $27.05 | 619,850 |
| 2021-07-28 | $27.66 | $27.66 | $26.00 | $26.75 | $26.75 | 1,024,730 |
| 2021-07-27 | $28.18 | $28.18 | $27.62 | $27.69 | $27.69 | 658,100 |
| 2021-07-26 | $28.02 | $28.38 | $27.52 | $27.82 | $27.82 | 702,910 |
| 2021-07-23 | $29.17 | $29.18 | $28.29 | $28.30 | $28.30 | 984,750 |
| 2021-07-22 | $28.77 | $29.18 | $28.54 | $29.00 | $29.00 | 709,310 |
| 2021-07-21 | $28.69 | $29.20 | $28.69 | $28.79 | $28.79 | 668,320 |
| 2021-07-20 | $28.41 | $28.98 | $28.41 | $28.69 | $28.69 | 441,000 |
| 2021-07-19 | $28.89 | $29.14 | $28.58 | $28.74 | $28.74 | 578,730 |
| 2021-07-16 | $29.02 | $29.36 | $28.83 | $28.89 | $28.89 | 766,660 |
| 2021-07-15 | $30.05 | $30.19 | $29.27 | $29.50 | $29.12 | 1,075,830 |
| 2021-07-14 | $30.43 | $30.65 | $30.16 | $30.21 | $29.82 | 889,990 |
| 2021-07-13 | $30.30 | $30.47 | $30.17 | $30.42 | $30.03 | 736,840 |
| 2021-07-12 | $30.10 | $30.86 | $29.92 | $30.45 | $30.05 | 1,517,340 |
| 2021-07-09 | $29.84 | $30.27 | $29.79 | $29.99 | $29.60 | 746,530 |
| 2021-07-08 | $30.19 | $30.40 | $29.60 | $29.84 | $29.45 | 695,440 |
| 2021-07-07 | $29.80 | $30.18 | $29.73 | $30.15 | $29.76 | 726,000 |
| 2021-07-06 | $29.71 | $29.88 | $29.44 | $29.84 | $29.45 | 595,260 |
| 2021-07-05 | $29.30 | $29.71 | $29.22 | $29.71 | $29.32 | 614,270 |
| 2021-07-02 | $30.00 | $30.06 | $29.23 | $29.30 | $28.92 | 976,490 |
| 2021-07-01 | $30.70 | $30.70 | $29.91 | $29.96 | $29.57 | 988,440 |
| 2021-06-30 | $30.29 | $30.90 | $30.21 | $30.61 | $30.21 | 797,940 |
| 2021-06-29 | $31.10 | $31.25 | $30.32 | $30.36 | $29.97 | 1,016,420 |
| 2021-06-28 | $31.11 | $31.50 | $30.94 | $31.17 | $30.77 | 847,770 |
| 2021-06-25 | $31.65 | $31.85 | $31.16 | $31.25 | $30.84 | 1,180,980 |
| 2021-06-24 | $31.15 | $32.06 | $31.15 | $31.88 | $31.47 | 1,870,420 |
| 2021-06-23 | $31.40 | $32.69 | $31.11 | $31.63 | $31.22 | 2,851,100 |
| 2021-06-22 | $30.90 | $31.09 | $30.70 | $30.82 | $30.42 | 901,780 |
| 2021-06-21 | $30.59 | $30.95 | $30.46 | $30.90 | $30.50 | 1,091,420 |
| 2021-06-18 | $30.44 | $30.75 | $30.04 | $30.72 | $30.32 | 1,220,810 |
| 2021-06-17 | $29.98 | $30.38 | $29.72 | $30.22 | $29.83 | 884,720 |
| 2021-06-16 | $29.85 | $30.36 | $29.62 | $29.79 | $29.40 | 897,660 |
| 2021-06-15 | $30.47 | $30.80 | $30.03 | $30.06 | $29.67 | 768,420 |
| 2021-06-14 | $30.38 | $30.38 | $30.38 | $30.38 | $29.99 | 0 |
| 2021-06-11 | $30.65 | $31.08 | $30.31 | $30.38 | $29.99 | 1,180,750 |
| 2021-06-10 | $30.43 | $30.78 | $30.22 | $30.72 | $30.32 | 1,100,300 |
| 2021-06-09 | $30.36 | $30.60 | $30.11 | $30.41 | $30.02 | 708,640 |
| 2021-06-08 | $30.31 | $30.75 | $30.18 | $30.26 | $29.87 | 757,290 |
| 2021-06-07 | $30.42 | $30.82 | $30.30 | $30.60 | $30.20 | 751,340 |
| 2021-06-04 | $30.60 | $30.99 | $30.39 | $30.43 | $30.03 | 965,390 |
| 2021-06-03 | $31.16 | $31.58 | $30.75 | $30.75 | $30.35 | 1,469,960 |
| 2021-06-02 | $30.50 | $31.39 | $30.28 | $31.16 | $30.76 | 1,739,500 |
| 2021-06-01 | $31.06 | $31.67 | $30.75 | $30.77 | $30.37 | 1,854,300 |
| 2021-05-31 | $29.93 | $30.58 | $29.80 | $30.58 | $30.18 | 1,021,480 |
| 2021-05-28 | $30.38 | $30.54 | $29.78 | $29.95 | $29.56 | 1,062,220 |
| 2021-05-27 | $29.99 | $30.48 | $29.90 | $30.38 | $29.99 | 1,059,040 |
| 2021-05-26 | $29.50 | $30.28 | $29.40 | $30.09 | $29.70 | 1,463,450 |
| 2021-05-25 | $29.34 | $29.54 | $29.21 | $29.40 | $29.02 | 754,880 |
| 2021-05-24 | $29.65 | $29.65 | $29.27 | $29.41 | $29.03 | 552,930 |
| 2021-05-21 | $29.43 | $29.77 | $29.40 | $29.45 | $29.07 | 596,280 |
| 2021-05-20 | $29.58 | $29.85 | $29.39 | $29.42 | $29.04 | 681,090 |
| 2021-05-19 | $30.26 | $30.26 | $29.59 | $29.63 | $29.25 | 842,480 |
| 2021-05-18 | $29.99 | $30.34 | $29.85 | $30.22 | $29.83 | 754,150 |
| 2021-05-17 | $29.79 | $30.36 | $29.21 | $30.17 | $29.78 | 1,156,590 |
| 2021-05-14 | $29.41 | $29.95 | $29.36 | $29.79 | $29.40 | 744,430 |
| 2021-05-13 | $29.50 | $30.11 | $29.33 | $29.34 | $28.96 | 912,540 |
| 2021-05-12 | $29.19 | $29.71 | $29.00 | $29.63 | $29.25 | 756,770 |
| 2021-05-11 | $28.84 | $29.43 | $28.60 | $29.42 | $29.04 | 827,860 |
| 2021-05-10 | $29.17 | $29.37 | $28.68 | $28.85 | $28.48 | 800,510 |
| 2021-05-07 | $29.54 | $29.91 | $29.07 | $29.17 | $28.79 | 903,820 |
| 2021-05-06 | $29.34 | $29.78 | $29.24 | $29.56 | $29.18 | 899,330 |
| 2021-05-05 | $29.34 | $29.34 | $29.34 | $29.34 | $28.96 | 0 |
| 2021-05-04 | $29.34 | $29.34 | $29.34 | $29.34 | $28.96 | 0 |
| 2021-04-30 | $30.16 | $30.34 | $29.19 | $29.34 | $28.96 | 1,383,350 |
| 2021-04-29 | $31.01 | $31.04 | $30.10 | $30.14 | $29.75 | 1,376,400 |
| 2021-04-28 | $30.73 | $31.28 | $30.33 | $31.01 | $30.61 | 1,154,200 |
| 2021-04-27 | $31.47 | $31.76 | $30.52 | $30.70 | $30.30 | 2,082,050 |
| 2021-04-26 | $34.80 | $34.80 | $31.77 | $31.82 | $31.41 | 4,742,260 |
| 2021-04-23 | $37.05 | $37.08 | $35.70 | $36.36 | $35.89 | 2,021,640 |
| 2021-04-22 | $36.41 | $37.35 | $36.38 | $37.05 | $36.57 | 1,688,190 |
| 2021-04-21 | $36.59 | $36.90 | $36.25 | $36.41 | $35.94 | 1,329,720 |
| 2021-04-20 | $37.58 | $37.58 | $36.40 | $36.50 | $36.03 | 2,471,180 |
| 2021-04-19 | $37.26 | $37.97 | $36.92 | $37.69 | $37.20 | 2,365,040 |
| 2021-04-16 | $37.07 | $37.72 | $36.70 | $37.27 | $36.79 | 2,366,910 |
| 2021-04-15 | $37.07 | $37.55 | $36.50 | $36.92 | $36.44 | 2,373,330 |
| 2021-04-14 | $34.90 | $37.81 | $34.78 | $37.46 | $36.97 | 4,338,310 |
| 2021-04-13 | $35.98 | $35.98 | $34.90 | $35.05 | $34.59 | 1,107,380 |
| 2021-04-12 | $36.69 | $36.69 | $35.56 | $35.56 | $35.10 | 1,632,840 |
| 2021-04-09 | $36.25 | $36.75 | $36.02 | $36.65 | $36.17 | 1,802,120 |
| 2021-04-08 | $36.25 | $37.24 | $36.02 | $36.33 | $35.86 | 3,188,970 |
| 2021-04-07 | $35.86 | $36.32 | $35.31 | $36.27 | $35.80 | 1,916,610 |
| 2021-04-06 | $35.65 | $35.98 | $35.37 | $35.82 | $35.35 | 1,307,450 |
| 2021-04-05 | $35.64 | $35.64 | $35.64 | $35.64 | $35.18 | 0 |
| 2021-04-02 | $34.78 | $35.66 | $34.60 | $35.64 | $35.18 | 1,459,280 |
| 2021-04-01 | $35.18 | $35.18 | $34.38 | $34.71 | $34.26 | 919,040 |
| 2021-03-31 | $34.50 | $35.20 | $34.26 | $35.06 | $34.60 | 1,272,790 |
| 2021-03-30 | $34.70 | $34.70 | $34.08 | $34.28 | $33.83 | 917,970 |
| 2021-03-29 | $35.19 | $35.37 | $34.40 | $34.63 | $34.18 | 1,236,360 |
| 2021-03-26 | $34.82 | $35.34 | $34.71 | $35.17 | $34.71 | 1,006,160 |
| 2021-03-25 | $35.70 | $35.70 | $34.81 | $34.92 | $34.47 | 1,236,140 |
| 2021-03-24 | $35.47 | $35.98 | $35.40 | $35.61 | $35.15 | 1,082,250 |
| 2021-03-23 | $36.09 | $36.55 | $35.34 | $35.76 | $35.30 | 1,818,360 |
| 2021-03-22 | $35.81 | $36.63 | $35.81 | $36.18 | $35.71 | 1,952,450 |
| 2021-03-19 | $35.12 | $36.50 | $35.08 | $35.89 | $35.42 | 2,277,960 |
| 2021-03-18 | $35.07 | $35.72 | $34.65 | $35.39 | $34.93 | 1,738,790 |
| 2021-03-17 | $34.31 | $35.27 | $34.11 | $35.04 | $34.59 | 1,591,380 |
| 2021-03-16 | $33.91 | $34.35 | $33.68 | $34.31 | $33.86 | 1,056,560 |
| 2021-03-15 | $33.75 | $33.98 | $33.57 | $33.92 | $33.48 | 894,050 |
| 2021-03-12 | $34.80 | $34.80 | $33.54 | $33.72 | $33.28 | 1,695,190 |
| 2021-03-11 | $34.45 | $34.64 | $33.91 | $34.55 | $34.10 | 1,113,950 |
| 2021-03-10 | $35.57 | $35.79 | $34.14 | $34.25 | $33.81 | 1,479,370 |
| 2021-03-09 | $36.23 | $36.54 | $33.79 | $35.11 | $34.65 | 2,261,130 |
| 2021-03-08 | $36.35 | $37.34 | $36.00 | $36.49 | $36.02 | 2,564,310 |
| 2021-03-05 | $35.84 | $36.54 | $35.40 | $36.25 | $35.78 | 2,467,130 |
| 2021-03-04 | $34.82 | $36.59 | $34.81 | $35.84 | $35.37 | 2,983,950 |
| 2021-03-03 | $34.57 | $35.17 | $34.57 | $35.15 | $34.69 | 1,167,380 |
| 2021-03-02 | $35.16 | $35.37 | $34.43 | $34.86 | $34.41 | 1,158,330 |
| 2021-03-01 | $34.19 | $35.13 | $34.15 | $35.13 | $34.67 | 1,512,790 |
| 2021-02-26 | $33.99 | $34.53 | $33.73 | $34.10 | $33.66 | 1,091,120 |
| 2021-02-25 | $35.72 | $35.72 | $34.11 | $34.21 | $33.77 | 1,887,660 |
| 2021-02-24 | $35.03 | $36.20 | $34.77 | $35.59 | $35.13 | 1,912,880 |
| 2021-02-23 | $35.32 | $35.80 | $34.69 | $35.41 | $34.95 | 1,110,040 |
| 2021-02-22 | $35.90 | $36.48 | $35.52 | $35.60 | $35.14 | 1,650,690 |
| 2021-02-19 | $34.64 | $35.74 | $34.32 | $35.61 | $35.15 | 1,341,070 |
| 2021-02-18 | $34.02 | $34.97 | $34.02 | $34.64 | $34.19 | 1,298,400 |
| 2021-02-17 | $33.56 | $33.56 | $33.56 | $33.56 | $33.12 | 0 |
| 2021-02-16 | $33.56 | $33.56 | $33.56 | $33.56 | $33.12 | 0 |
| 2021-02-15 | $33.56 | $33.56 | $33.56 | $33.56 | $33.12 | 0 |
| 2021-02-12 | $33.56 | $33.56 | $33.56 | $33.56 | $33.12 | 0 |
| 2021-02-11 | $33.56 | $33.56 | $33.56 | $33.56 | $33.12 | 0 |
| 2021-02-10 | $33.96 | $34.30 | $33.55 | $33.56 | $33.12 | 1,014,550 |
| 2021-02-09 | $33.54 | $34.35 | $33.53 | $33.80 | $33.36 | 1,015,930 |
| 2021-02-08 | $35.69 | $36.30 | $33.55 | $33.56 | $33.12 | 1,817,920 |
| 2021-02-05 | $37.50 | $37.56 | $35.40 | $35.58 | $35.12 | 1,901,880 |
| 2021-02-04 | $35.07 | $38.38 | $35.07 | $37.58 | $37.09 | 2,804,250 |
| 2021-02-03 | $36.50 | $36.62 | $35.35 | $35.38 | $34.92 | 1,362,000 |
| 2021-02-02 | $37.74 | $38.49 | $36.45 | $36.59 | $36.11 | 1,836,360 |
| 2021-02-01 | $36.30 | $37.96 | $36.11 | $37.96 | $37.47 | 1,915,700 |
| 2021-01-29 | $36.39 | $36.70 | $35.33 | $36.30 | $35.83 | 1,224,700 |
| 2021-01-28 | $36.49 | $37.48 | $35.91 | $36.04 | $35.57 | 1,199,930 |
| 2021-01-27 | $36.11 | $37.25 | $36.11 | $36.93 | $36.45 | 1,301,320 |
| 2021-01-26 | $36.01 | $37.75 | $35.95 | $36.34 | $35.87 | 1,560,300 |
| 2021-01-25 | $37.48 | $37.48 | $36.02 | $36.05 | $35.58 | 1,398,290 |
| 2021-01-22 | $38.28 | $39.09 | $37.60 | $37.60 | $37.11 | 1,464,280 |
| 2021-01-21 | $38.89 | $39.48 | $37.98 | $38.38 | $37.88 | 1,439,030 |
| 2021-01-20 | $38.90 | $39.67 | $38.60 | $38.85 | $38.35 | 1,309,520 |
| 2021-01-19 | $38.56 | $40.18 | $38.25 | $39.10 | $38.59 | 2,089,780 |
| 2021-01-18 | $38.80 | $39.86 | $38.30 | $38.55 | $38.05 | 1,950,010 |
| 2021-01-15 | $36.44 | $39.99 | $36.18 | $38.92 | $38.41 | 3,050,780 |
| 2021-01-14 | $35.00 | $37.37 | $35.00 | $36.51 | $36.04 | 2,083,600 |
| 2021-01-13 | $36.72 | $36.72 | $35.10 | $35.17 | $34.71 | 1,530,240 |
| 2021-01-12 | $36.44 | $37.24 | $35.91 | $36.75 | $36.27 | 1,205,530 |
| 2021-01-11 | $38.20 | $38.40 | $35.50 | $36.44 | $35.97 | 2,288,150 |
| 2021-01-08 | $38.88 | $39.70 | $37.38 | $38.18 | $37.68 | 1,499,790 |
| 2021-01-07 | $41.59 | $41.60 | $38.10 | $38.62 | $38.12 | 2,840,970 |
| 2021-01-06 | $44.48 | $44.48 | $41.54 | $41.74 | $41.20 | 3,147,150 |
| 2021-01-05 | $45.25 | $45.60 | $44.50 | $44.72 | $44.14 | 1,821,030 |
| 2021-01-04 | $44.50 | $45.68 | $44.17 | $45.44 | $44.85 | 1,797,940 |
| 2021-01-01 | $44.65 | $44.65 | $44.65 | $44.65 | $44.07 | 0 |
| 2020-12-31 | $45.00 | $45.48 | $44.39 | $44.65 | $44.07 | 1,688,190 |
| 2020-12-30 | $45.49 | $45.50 | $44.30 | $44.90 | $44.32 | 2,048,620 |
| 2020-12-29 | $44.35 | $46.49 | $44.08 | $45.76 | $45.17 | 2,807,430 |
| 2020-12-28 | $43.21 | $44.49 | $43.10 | $44.26 | $43.69 | 1,721,240 |
| 2020-12-25 | $42.67 | $44.00 | $42.49 | $43.68 | $43.11 | 1,363,300 |
| 2020-12-24 | $43.89 | $44.48 | $42.66 | $42.67 | $42.12 | 1,836,000 |
| 2020-12-23 | $42.75 | $44.35 | $42.70 | $44.24 | $43.67 | 2,060,840 |
| 2020-12-22 | $42.95 | $44.40 | $42.45 | $43.06 | $42.50 | 1,891,830 |
| 2020-12-21 | $42.65 | $43.23 | $42.35 | $42.95 | $42.39 | 1,003,260 |
| 2020-12-18 | $43.30 | $43.69 | $42.75 | $42.82 | $42.26 | 973,200 |
| 2020-12-17 | $42.39 | $43.65 | $42.36 | $43.39 | $42.83 | 1,223,680 |
| 2020-12-16 | $44.00 | $44.21 | $42.55 | $42.60 | $42.05 | 1,371,640 |
| 2020-12-15 | $44.03 | $44.37 | $43.81 | $44.00 | $43.43 | 866,730 |
| 2020-12-14 | $43.77 | $44.64 | $43.60 | $44.03 | $43.46 | 1,048,600 |
| 2020-12-11 | $45.09 | $45.27 | $43.44 | $43.82 | $43.25 | 1,620,780 |
| 2020-12-10 | $44.70 | $45.96 | $44.38 | $45.04 | $44.46 | 1,416,910 |
| 2020-12-09 | $45.40 | $45.80 | $44.15 | $45.22 | $44.63 | 2,052,220 |
| 2020-12-08 | $46.23 | $46.91 | $45.14 | $45.25 | $44.66 | 2,505,230 |
| 2020-12-07 | $47.70 | $47.85 | $46.88 | $46.88 | $46.27 | 1,207,330 |
| 2020-12-04 | $48.60 | $48.87 | $47.70 | $47.74 | $47.12 | 1,366,200 |
| 2020-12-03 | $48.65 | $49.50 | $48.02 | $48.88 | $48.25 | 1,607,670 |
| 2020-12-02 | $48.68 | $48.85 | $48.10 | $48.77 | $48.14 | 1,343,800 |
| 2020-12-01 | $47.58 | $48.80 | $47.58 | $48.30 | $47.67 | 1,373,660 |
| 2020-11-30 | $48.00 | $48.50 | $46.98 | $47.58 | $46.96 | 1,510,520 |
| 2020-11-27 | $49.82 | $50.20 | $48.01 | $48.25 | $47.62 | 1,805,550 |
| 2020-11-26 | $50.05 | $50.28 | $49.00 | $50.16 | $49.51 | 1,606,190 |
| 2020-11-25 | $51.70 | $51.70 | $49.70 | $49.75 | $49.10 | 2,627,720 |
| 2020-11-24 | $52.16 | $52.95 | $51.81 | $51.82 | $51.15 | 1,803,590 |
| 2020-11-23 | $52.02 | $52.33 | $51.39 | $52.12 | $51.44 | 1,852,820 |
| 2020-11-20 | $53.00 | $53.26 | $51.61 | $52.34 | $51.66 | 2,478,610 |
| 2020-11-19 | $52.88 | $53.55 | $52.20 | $53.50 | $52.81 | 1,984,880 |
| 2020-11-18 | $54.00 | $54.33 | $52.66 | $53.00 | $52.31 | 3,017,430 |
| 2020-11-17 | $56.87 | $58.00 | $53.30 | $54.28 | $53.58 | 4,470,940 |
| 2020-11-16 | $57.21 | $57.87 | $55.90 | $57.24 | $56.50 | 4,750,240 |
| 2020-11-13 | $54.00 | $57.50 | $53.20 | $56.99 | $56.25 | 5,103,550 |
| 2020-11-12 | $56.39 | $56.85 | $53.36 | $54.73 | $54.02 | 3,675,260 |
| 2020-11-11 | $56.91 | $57.70 | $55.70 | $56.10 | $55.37 | 3,586,210 |
| 2020-11-10 | $58.61 | $58.65 | $56.38 | $57.48 | $56.73 | 4,613,330 |
| 2020-11-09 | $57.54 | $58.97 | $56.54 | $58.93 | $58.16 | 7,217,140 |
| 2020-11-06 | $56.01 | $58.21 | $55.55 | $57.57 | $56.82 | 7,123,010 |
| 2020-11-05 | $51.65 | $56.67 | $51.45 | $56.50 | $55.77 | 7,014,710 |
| 2020-11-04 | $52.80 | $52.80 | $49.50 | $50.83 | $50.17 | 2,945,340 |
| 2020-11-03 | $52.00 | $52.78 | $51.70 | $52.50 | $51.82 | 2,749,330 |
| 2020-11-02 | $51.14 | $52.90 | $50.76 | $51.94 | $51.27 | 3,347,390 |
| 2020-10-30 | $57.18 | $58.20 | $52.03 | $52.05 | $51.37 | 6,183,470 |
| 2020-10-29 | $56.62 | $59.07 | $56.62 | $57.09 | $56.35 | 7,377,430 |
| 2020-10-28 | $55.20 | $59.80 | $55.20 | $59.35 | $58.58 | 8,944,220 |
| 2020-10-27 | $55.90 | $56.56 | $54.00 | $55.38 | $54.66 | 4,322,280 |
| 2020-10-26 | $56.56 | $57.59 | $54.00 | $56.61 | $55.88 | 4,739,660 |
| 2020-10-23 | $56.63 | $58.90 | $55.70 | $57.62 | $56.87 | 6,872,330 |
| 2020-10-22 | $56.51 | $59.77 | $56.26 | $56.63 | $55.89 | 7,849,580 |
| 2020-10-21 | $58.30 | $60.69 | $57.30 | $58.17 | $57.41 | 10,955,560 |
| 2020-10-20 | $53.14 | $57.39 | $53.14 | $57.30 | $56.56 | 7,979,000 |
| 2020-10-19 | $55.50 | $56.50 | $52.70 | $53.52 | $52.83 | 4,030,950 |
| 2020-10-16 | $53.56 | $55.77 | $53.01 | $54.40 | $53.69 | 4,212,440 |
| 2020-10-15 | $55.51 | $56.04 | $52.50 | $54.15 | $53.45 | 6,753,860 |
| 2020-10-14 | $53.03 | $57.55 | $53.03 | $56.34 | $55.61 | 9,344,400 |
| 2020-10-13 | $52.91 | $56.90 | $52.48 | $54.36 | $53.65 | 7,557,690 |
| 2020-10-12 | $53.27 | $53.64 | $51.48 | $53.47 | $52.78 | 5,275,050 |
| 2020-10-09 | $48.18 | $51.46 | $47.50 | $51.30 | $50.63 | 5,654,390 |
| 2020-10-08 | $47.00 | $47.00 | $47.00 | $47.00 | $46.39 | 0 |
| 2020-10-07 | $47.00 | $47.00 | $47.00 | $47.00 | $46.39 | 0 |
| 2020-10-06 | $47.00 | $47.00 | $47.00 | $47.00 | $46.39 | 0 |
| 2020-10-05 | $47.00 | $47.00 | $47.00 | $47.00 | $46.39 | 0 |
| 2020-10-02 | $47.00 | $47.00 | $47.00 | $47.00 | $46.39 | 0 |
| 2020-10-01 | $47.00 | $47.00 | $47.00 | $47.00 | $46.39 | 0 |
| 2020-09-30 | $48.50 | $49.40 | $46.68 | $47.00 | $46.39 | 3,914,670 |
| 2020-09-29 | $48.10 | $51.78 | $48.10 | $48.58 | $47.95 | 4,124,310 |
| 2020-09-28 | $54.22 | $56.86 | $49.00 | $49.10 | $48.46 | 7,193,290 |
| 2020-09-25 | $52.50 | $54.80 | $51.78 | $54.16 | $53.46 | 7,055,360 |
| 2020-09-24 | $51.24 | $54.90 | $51.15 | $52.60 | $51.92 | 7,082,090 |
| 2020-09-23 | $49.75 | $52.00 | $49.75 | $51.64 | $50.97 | 4,196,820 |
| 2020-09-22 | $51.00 | $51.80 | $49.73 | $49.75 | $49.10 | 3,493,770 |
| 2020-09-21 | $51.06 | $52.94 | $50.11 | $52.21 | $51.53 | 4,055,220 |
| 2020-09-18 | $52.22 | $54.47 | $50.81 | $51.65 | $50.98 | 6,127,790 |
| 2020-09-17 | $52.67 | $58.25 | $52.31 | $53.50 | $52.81 | 12,210,180 |
| 2020-09-16 | $48.10 | $56.87 | $47.37 | $54.54 | $53.83 | 10,277,370 |
| 2020-09-15 | $49.00 | $52.08 | $47.50 | $49.16 | $48.52 | 6,992,400 |
| 2020-09-14 | $45.80 | $49.98 | $45.75 | $49.51 | $48.87 | 5,823,600 |
| 2020-09-11 | $42.96 | $47.37 | $42.96 | $46.44 | $45.84 | 4,755,570 |
| 2020-09-10 | $46.92 | $47.38 | $43.10 | $43.15 | $42.59 | 4,139,380 |
| 2020-09-09 | $49.82 | $49.82 | $46.49 | $46.49 | $45.89 | 4,754,050 |
| 2020-09-08 | $50.65 | $51.65 | $50.28 | $50.37 | $49.72 | 3,008,720 |
| 2020-09-07 | $51.18 | $52.18 | $49.88 | $50.34 | $49.69 | 4,118,820 |
| 2020-09-04 | $49.64 | $53.00 | $49.38 | $51.66 | $50.99 | 4,265,580 |
| 2020-09-03 | $55.42 | $55.44 | $51.34 | $51.40 | $50.73 | 5,964,510 |
| 2020-09-02 | $56.08 | $56.48 | $54.04 | $55.41 | $54.69 | 5,011,920 |
| 2020-09-01 | $58.00 | $58.59 | $54.92 | $55.60 | $54.88 | 6,616,710 |
| 2020-08-31 | $58.99 | $60.00 | $57.00 | $59.18 | $58.41 | 6,085,560 |
| 2020-08-28 | $64.50 | $65.40 | $58.49 | $58.60 | $57.84 | 9,016,500 |
| 2020-08-27 | $74.01 | $76.88 | $66.00 | $66.20 | $65.34 | 11,577,860 |
| 2020-08-26 | $81.00 | $92.41 | $77.77 | $77.88 | $76.87 | 13,425,400 |
| 2020-08-25 | $70.01 | $95.60 | $70.01 | $86.08 | $84.96 | 17,427,550 |
| 2020-08-24 | $67.94 | $81.49 | $60.20 | $75.27 | $74.29 | 16,350,610 |