Wuhan Hvsen Biotechnology Co Ltd (300871) Exchange: SHE
Data as of July 17, 2025
$20.90 ($0.30) 1.46%
Wuhan Hvsen Biotechnology Co Ltd - Daily Information
Click for more stock information on Wuhan Hvsen Biotechnology Co Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $20.56 |
| Previous Close | $20.90 |
| High | $20.94 |
| Low | $20.50 |
| Adjusted Open | $20.56 |
| Previous Adjusted Close | $20.90 |
| Adjusted High | $20.94 |
| Adjusted Low | $20.50 |
Invest in Wuhan Hvsen Biotechnology Co Ltd (300871)
Historical Stock Data for Wuhan Hvsen Biotechnology Co Ltd (300871)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-30 | $20.56 | $20.94 | $20.50 | $20.90 | $20.90 | 7,895,930 |
| 2025-06-27 | $20.35 | $20.79 | $20.34 | $20.60 | $20.60 | 9,188,120 |
| 2025-06-26 | $20.58 | $20.74 | $20.28 | $20.29 | $20.29 | 8,509,630 |
| 2025-06-25 | $20.66 | $20.85 | $20.30 | $20.61 | $20.61 | 9,544,970 |
| 2025-06-24 | $20.48 | $20.86 | $20.40 | $20.65 | $20.65 | 8,668,100 |
| 2025-06-23 | $20.20 | $20.58 | $19.93 | $20.54 | $20.54 | 6,785,990 |
| 2025-06-20 | $20.16 | $20.62 | $20.13 | $20.20 | $20.20 | 6,301,570 |
| 2025-06-19 | $20.41 | $20.72 | $20.09 | $20.15 | $20.15 | 8,445,350 |
| 2025-06-18 | $20.75 | $20.92 | $20.25 | $20.52 | $20.52 | 10,258,690 |
| 2025-06-17 | $21.02 | $21.50 | $20.82 | $20.92 | $20.92 | 9,337,620 |
| 2025-06-13 | $21.93 | $22.07 | $21.21 | $21.23 | $21.23 | 15,316,840 |
| 2025-06-12 | $22.51 | $22.55 | $21.82 | $22.15 | $22.15 | 16,127,710 |
| 2025-06-11 | $22.21 | $22.92 | $22.21 | $22.73 | $22.73 | 16,837,210 |
| 2025-06-10 | $22.44 | $22.94 | $21.72 | $22.38 | $22.38 | 23,702,840 |
| 2025-06-09 | $21.85 | $22.79 | $21.85 | $22.44 | $22.44 | 14,684,020 |
| 2025-06-06 | $22.42 | $22.42 | $21.80 | $21.85 | $21.85 | 13,219,630 |
| 2025-06-05 | $22.68 | $22.99 | $22.23 | $22.42 | $22.42 | 13,603,310 |
| 2025-06-04 | $22.99 | $22.99 | $22.48 | $22.87 | $22.87 | 12,448,380 |
| 2025-06-03 | $21.97 | $22.98 | $21.60 | $22.60 | $22.60 | 13,432,410 |
| 2025-05-30 | $22.72 | $23.23 | $22.17 | $22.30 | $22.30 | 16,448,400 |
| 2025-05-29 | $22.85 | $23.31 | $22.01 | $22.94 | $22.94 | 21,196,150 |
| 2025-05-28 | $25.25 | $25.40 | $23.36 | $23.41 | $23.41 | 28,405,690 |
| 2025-05-27 | $24.20 | $25.65 | $23.51 | $25.38 | $25.38 | 32,685,540 |
| 2025-05-26 | $24.38 | $24.51 | $23.61 | $23.98 | $23.98 | 19,485,140 |
| 2025-05-23 | $24.40 | $25.49 | $23.91 | $23.95 | $23.95 | 28,984,830 |
| 2025-05-22 | $26.46 | $27.58 | $24.42 | $24.51 | $24.51 | 40,790,080 |
| 2025-05-21 | $25.50 | $28.15 | $25.25 | $27.05 | $27.05 | 52,347,160 |
| 2025-05-20 | $23.59 | $28.19 | $23.50 | $26.20 | $26.20 | 58,258,480 |
| 2025-05-19 | $22.85 | $23.72 | $22.48 | $23.51 | $23.51 | 29,125,940 |
| 2025-05-16 | $23.98 | $24.00 | $21.90 | $23.82 | $23.82 | 43,774,880 |
| 2025-05-15 | $22.76 | $26.39 | $22.61 | $25.16 | $25.16 | 59,932,110 |
| 2025-05-14 | $22.02 | $23.30 | $21.88 | $22.77 | $22.77 | 28,717,380 |
| 2025-05-13 | $22.36 | $22.78 | $21.80 | $22.06 | $22.06 | 18,010,680 |
| 2025-05-12 | $22.00 | $22.43 | $21.89 | $22.35 | $22.35 | 14,105,880 |
| 2025-05-09 | $22.65 | $22.89 | $21.93 | $22.07 | $22.07 | 18,552,880 |
| 2025-05-08 | $23.40 | $23.50 | $22.65 | $22.79 | $22.79 | 27,602,400 |
| 2025-05-07 | $22.98 | $23.91 | $22.43 | $23.91 | $23.91 | 32,887,780 |
| 2025-05-06 | $22.02 | $22.99 | $21.77 | $22.81 | $22.81 | 26,938,800 |
| 2025-04-30 | $22.78 | $22.96 | $21.48 | $21.48 | $21.48 | 19,819,520 |
| 2025-04-29 | $21.88 | $22.17 | $21.31 | $21.98 | $21.98 | 24,766,870 |
| 2025-04-28 | $21.52 | $21.80 | $20.72 | $21.00 | $21.00 | 17,317,080 |
| 2025-04-25 | $21.53 | $22.10 | $21.20 | $21.86 | $21.86 | 17,711,960 |
| 2025-04-24 | $21.88 | $22.84 | $21.30 | $21.50 | $21.50 | 24,334,890 |
| 2025-04-23 | $22.76 | $23.29 | $22.05 | $22.21 | $22.21 | 24,192,930 |
| 2025-04-22 | $22.99 | $23.64 | $22.56 | $22.98 | $22.98 | 31,689,450 |
| 2025-04-21 | $22.35 | $22.82 | $22.05 | $22.44 | $22.44 | 22,006,970 |
| 2025-04-18 | $23.77 | $24.30 | $21.82 | $22.10 | $22.10 | 31,885,830 |
| 2025-04-17 | $24.63 | $25.65 | $24.04 | $24.10 | $24.10 | 25,814,440 |
| 2025-04-16 | $26.60 | $26.90 | $24.20 | $25.07 | $25.07 | 29,155,910 |
| 2025-04-15 | $29.26 | $29.26 | $25.51 | $26.01 | $26.01 | 37,661,140 |
| 2025-04-14 | $27.60 | $29.29 | $26.50 | $29.25 | $29.25 | 38,612,500 |
| 2025-04-11 | $25.99 | $27.79 | $24.78 | $27.02 | $27.02 | 36,891,160 |
| 2025-04-10 | $25.80 | $27.68 | $23.87 | $26.76 | $26.76 | 40,208,900 |
| 2025-04-09 | $29.59 | $30.72 | $27.85 | $27.85 | $27.85 | 39,400,980 |
| 2025-04-08 | $33.00 | $36.66 | $27.31 | $34.81 | $34.81 | 49,842,590 |
| 2025-04-07 | $34.99 | $38.89 | $31.55 | $32.30 | $32.30 | 42,087,160 |
| 2025-04-03 | $30.54 | $34.99 | $29.40 | $34.99 | $34.99 | 38,058,500 |
| 2025-04-02 | $28.00 | $30.60 | $25.60 | $29.20 | $29.20 | 37,538,810 |
| 2025-04-01 | $23.54 | $27.00 | $23.02 | $27.00 | $27.00 | 30,820,810 |
| 2025-03-31 | $24.32 | $24.82 | $20.14 | $22.50 | $22.50 | 31,326,410 |
| 2025-03-28 | $23.26 | $25.20 | $22.07 | $25.00 | $25.00 | 43,954,600 |
| 2025-03-27 | $19.96 | $21.00 | $19.52 | $21.00 | $21.00 | 19,411,640 |
| 2025-03-26 | $16.83 | $17.50 | $16.26 | $17.50 | $17.50 | 29,111,210 |
| 2025-03-25 | $12.30 | $14.68 | $12.12 | $14.58 | $14.58 | 18,596,840 |
| 2025-03-24 | $12.82 | $12.82 | $12.01 | $12.23 | $12.23 | 3,069,350 |
| 2025-03-21 | $13.06 | $13.10 | $12.40 | $12.49 | $12.49 | 3,333,850 |
| 2025-03-20 | $12.82 | $13.19 | $12.80 | $12.87 | $12.87 | 3,292,170 |
| 2025-03-19 | $13.36 | $13.55 | $12.71 | $12.85 | $12.85 | 6,257,050 |
| 2025-03-18 | $13.39 | $13.62 | $13.23 | $13.37 | $13.37 | 5,748,860 |
| 2025-03-17 | $12.71 | $13.50 | $12.44 | $13.39 | $13.39 | 9,562,510 |
| 2025-03-14 | $12.30 | $12.53 | $12.14 | $12.45 | $12.45 | 4,551,600 |
| 2025-03-13 | $12.49 | $13.41 | $12.19 | $12.25 | $12.25 | 8,265,200 |
| 2025-03-12 | $11.99 | $12.29 | $11.88 | $12.20 | $12.20 | 4,127,700 |
| 2025-03-11 | $12.04 | $12.05 | $11.65 | $11.88 | $11.88 | 3,366,800 |
| 2025-03-10 | $11.66 | $12.07 | $11.61 | $11.84 | $11.84 | 3,354,250 |
| 2025-03-07 | $11.68 | $11.74 | $11.43 | $11.54 | $11.54 | 2,079,850 |
| 2025-03-06 | $11.49 | $11.64 | $11.33 | $11.57 | $11.57 | 2,431,850 |
| 2025-03-05 | $11.61 | $11.61 | $11.22 | $11.39 | $11.39 | 1,972,700 |
| 2025-03-04 | $11.08 | $11.68 | $11.06 | $11.56 | $11.56 | 3,075,150 |
| 2025-03-03 | $11.07 | $11.59 | $11.03 | $11.16 | $11.16 | 4,184,100 |
| 2025-02-28 | $11.16 | $11.27 | $11.03 | $11.05 | $11.05 | 2,258,350 |
| 2025-02-27 | $11.25 | $11.43 | $10.99 | $11.26 | $11.26 | 2,302,550 |
| 2025-02-26 | $11.23 | $11.39 | $11.12 | $11.28 | $11.28 | 2,162,450 |
| 2025-02-25 | $11.25 | $11.31 | $11.09 | $11.15 | $11.15 | 1,847,400 |
| 2025-02-24 | $11.28 | $11.35 | $11.13 | $11.25 | $11.25 | 2,465,650 |
| 2025-02-20 | $11.30 | $11.58 | $11.28 | $11.35 | $11.35 | 1,829,850 |
| 2025-02-19 | $11.10 | $11.34 | $11.10 | $11.34 | $11.34 | 1,596,400 |
| 2025-02-18 | $11.39 | $11.57 | $11.12 | $11.13 | $11.13 | 2,396,220 |
| 2025-02-17 | $11.32 | $11.62 | $11.31 | $11.46 | $11.46 | 2,559,800 |
| 2025-02-14 | $11.30 | $11.48 | $11.25 | $11.38 | $11.38 | 2,411,850 |
| 2025-02-13 | $11.43 | $11.61 | $11.27 | $11.29 | $11.29 | 3,302,060 |
| 2025-02-12 | $11.74 | $11.83 | $11.32 | $11.40 | $11.40 | 3,422,440 |
| 2025-02-11 | $11.69 | $12.09 | $11.48 | $11.85 | $11.85 | 5,051,900 |
| 2025-02-10 | $11.16 | $12.80 | $11.16 | $11.74 | $11.74 | 6,907,150 |
| 2025-02-07 | $10.84 | $11.25 | $10.73 | $11.04 | $11.04 | 3,745,600 |
| 2025-02-06 | $10.81 | $11.09 | $10.63 | $10.73 | $10.73 | 2,819,540 |
| 2025-02-05 | $10.47 | $10.95 | $10.32 | $10.81 | $10.81 | 3,803,850 |
| 2025-01-27 | $10.33 | $10.54 | $10.23 | $10.37 | $10.37 | 2,563,830 |
| 2025-01-24 | $10.08 | $10.16 | $9.98 | $10.15 | $10.15 | 2,404,180 |
| 2025-01-23 | $10.28 | $10.36 | $10.05 | $10.07 | $10.07 | 2,008,870 |
| 2025-01-22 | $10.18 | $10.19 | $9.97 | $10.08 | $10.08 | 1,397,170 |
| 2025-01-21 | $10.29 | $10.42 | $9.95 | $10.12 | $10.12 | 2,363,400 |
| 2025-01-20 | $10.08 | $10.41 | $10.00 | $10.31 | $10.31 | 2,074,200 |
| 2025-01-17 | $9.95 | $10.04 | $9.83 | $10.01 | $10.01 | 1,668,920 |
| 2025-01-16 | $10.02 | $10.23 | $9.91 | $9.99 | $9.99 | 2,027,600 |
| 2025-01-15 | $10.17 | $10.23 | $9.89 | $9.97 | $9.97 | 3,162,200 |
| 2025-01-14 | $9.58 | $10.06 | $9.41 | $10.04 | $10.04 | 4,709,300 |
| 2025-01-13 | $9.03 | $9.31 | $8.80 | $9.20 | $9.20 | 2,316,200 |
| 2025-01-09 | $9.61 | $9.70 | $9.46 | $9.48 | $9.48 | 2,195,200 |
| 2025-01-08 | $9.70 | $9.88 | $9.21 | $9.62 | $9.62 | 3,598,260 |
| 2025-01-07 | $9.37 | $9.70 | $9.28 | $9.65 | $9.65 | 2,336,560 |
| 2025-01-06 | $9.42 | $9.59 | $9.02 | $9.38 | $9.38 | 2,765,450 |
| 2025-01-03 | $9.99 | $10.07 | $9.41 | $9.45 | $9.45 | 3,619,300 |
| 2025-01-02 | $10.09 | $10.49 | $9.92 | $10.03 | $10.03 | 3,191,350 |
| 2024-12-31 | $10.26 | $10.46 | $10.04 | $10.06 | $10.06 | 2,683,420 |
| 2024-12-30 | $10.43 | $10.53 | $10.09 | $10.26 | $10.26 | 2,566,900 |
| 2024-12-27 | $10.36 | $10.68 | $10.31 | $10.53 | $10.53 | 2,411,400 |
| 2024-12-26 | $10.31 | $10.61 | $10.31 | $10.37 | $10.37 | 2,212,320 |
| 2024-12-25 | $10.68 | $10.82 | $10.20 | $10.33 | $10.33 | 2,463,500 |
| 2024-12-24 | $11.04 | $11.10 | $10.62 | $10.74 | $10.74 | 2,066,830 |
| 2024-12-23 | $11.85 | $11.85 | $10.81 | $10.83 | $10.83 | 3,245,150 |
| 2024-12-20 | $11.69 | $12.00 | $11.58 | $11.71 | $11.71 | 2,317,550 |
| 2024-12-19 | $11.63 | $11.80 | $11.48 | $11.74 | $11.74 | 1,987,300 |
| 2024-12-18 | $12.01 | $12.08 | $11.58 | $11.79 | $11.79 | 2,600,800 |
| 2024-12-17 | $12.63 | $12.74 | $11.77 | $11.89 | $11.89 | 2,837,700 |
| 2024-12-16 | $12.63 | $12.92 | $12.44 | $12.62 | $12.62 | 2,217,750 |
| 2024-12-13 | $12.80 | $12.93 | $12.43 | $12.54 | $12.54 | 2,734,360 |
| 2024-12-12 | $12.87 | $12.90 | $12.56 | $12.80 | $12.80 | 3,508,270 |
| 2024-12-11 | $12.39 | $12.71 | $12.38 | $12.67 | $12.67 | 2,811,890 |
| 2024-12-10 | $12.87 | $12.90 | $12.21 | $12.33 | $12.33 | 3,293,500 |
| 2024-12-09 | $12.51 | $12.88 | $12.33 | $12.47 | $12.47 | 2,059,200 |
| 2024-12-06 | $12.56 | $12.63 | $12.33 | $12.62 | $12.62 | 1,926,000 |
| 2024-12-05 | $12.60 | $12.76 | $12.42 | $12.57 | $12.57 | 2,824,190 |
| 2024-12-04 | $12.94 | $13.14 | $12.51 | $12.65 | $12.65 | 3,844,100 |
| 2024-12-03 | $12.65 | $13.62 | $12.61 | $12.96 | $12.96 | 5,049,150 |
| 2024-12-02 | $12.49 | $12.78 | $12.29 | $12.71 | $12.71 | 3,342,280 |
| 2024-11-29 | $12.12 | $12.55 | $12.00 | $12.49 | $12.49 | 3,543,550 |
| 2024-11-28 | $11.86 | $12.27 | $11.67 | $12.12 | $12.12 | 3,183,450 |
| 2024-11-27 | $11.34 | $11.91 | $10.92 | $11.83 | $11.83 | 3,794,850 |
| 2024-11-26 | $11.40 | $11.79 | $11.27 | $11.40 | $11.40 | 2,707,590 |
| 2024-11-25 | $11.28 | $11.51 | $11.03 | $11.41 | $11.41 | 3,033,800 |
| 2024-11-22 | $11.61 | $11.76 | $11.00 | $11.01 | $11.01 | 2,911,150 |
| 2024-11-21 | $11.71 | $11.84 | $11.50 | $11.61 | $11.61 | 1,669,000 |
| 2024-11-20 | $11.72 | $11.87 | $11.53 | $11.76 | $11.76 | 1,790,700 |
| 2024-11-19 | $11.59 | $11.78 | $11.31 | $11.72 | $11.72 | 2,277,890 |
| 2024-11-18 | $11.92 | $12.07 | $11.40 | $11.59 | $11.59 | 2,897,250 |
| 2024-11-15 | $12.11 | $12.44 | $11.70 | $11.83 | $11.83 | 2,217,770 |
| 2024-11-14 | $12.51 | $12.66 | $12.12 | $12.18 | $12.18 | 3,062,570 |
| 2024-11-13 | $12.50 | $12.83 | $11.91 | $12.51 | $12.51 | 4,351,090 |
| 2024-11-12 | $12.39 | $13.16 | $12.39 | $12.67 | $12.67 | 5,705,200 |
| 2024-11-11 | $12.08 | $12.87 | $11.85 | $12.45 | $12.45 | 4,995,090 |
| 2024-11-08 | $11.85 | $12.21 | $11.69 | $12.07 | $12.07 | 3,830,950 |
| 2024-11-07 | $11.31 | $11.91 | $11.23 | $11.76 | $11.76 | 3,926,100 |
| 2024-11-06 | $11.17 | $11.47 | $11.17 | $11.30 | $11.30 | 3,029,850 |
| 2024-11-05 | $11.27 | $11.43 | $11.11 | $11.23 | $11.23 | 3,203,300 |
| 2024-11-04 | $10.91 | $11.15 | $10.78 | $11.00 | $11.00 | 2,602,650 |
| 2024-11-01 | $11.06 | $11.45 | $10.89 | $10.97 | $10.97 | 5,177,250 |
| 2024-10-31 | $10.91 | $11.18 | $10.84 | $11.06 | $11.06 | 3,427,310 |
| 2024-10-30 | $10.82 | $11.14 | $10.80 | $10.89 | $10.89 | 3,705,310 |
| 2024-10-29 | $11.25 | $11.30 | $10.72 | $10.74 | $10.74 | 3,286,160 |
| 2024-10-28 | $10.72 | $11.35 | $10.58 | $11.15 | $11.15 | 4,716,550 |
| 2024-10-25 | $10.43 | $10.79 | $10.33 | $10.67 | $10.67 | 3,443,350 |
| 2024-10-24 | $10.38 | $10.60 | $10.33 | $10.37 | $10.37 | 2,193,300 |
| 2024-10-23 | $10.66 | $10.77 | $10.37 | $10.46 | $10.46 | 2,998,250 |
| 2024-10-22 | $10.20 | $10.85 | $10.08 | $10.57 | $10.57 | 4,686,250 |
| 2024-10-21 | $9.88 | $10.46 | $9.77 | $10.20 | $10.20 | 4,734,720 |
| 2024-10-18 | $9.50 | $9.93 | $9.44 | $9.78 | $9.78 | 3,170,860 |
| 2024-10-17 | $9.75 | $9.89 | $9.50 | $9.52 | $9.52 | 2,561,440 |
| 2024-10-16 | $9.57 | $9.82 | $9.40 | $9.68 | $9.68 | 2,571,740 |
| 2024-10-15 | $9.84 | $9.90 | $9.63 | $9.63 | $9.63 | 2,602,390 |
| 2024-10-14 | $9.85 | $9.92 | $9.65 | $9.78 | $9.78 | 3,869,100 |
| 2024-10-11 | $10.15 | $10.19 | $9.65 | $9.75 | $9.75 | 3,699,360 |
| 2024-10-10 | $10.45 | $10.58 | $9.98 | $10.16 | $10.16 | 4,430,670 |
| 2024-10-09 | $11.06 | $11.06 | $9.88 | $9.89 | $9.89 | 6,443,530 |
| 2024-10-08 | $12.60 | $12.60 | $10.67 | $11.47 | $11.47 | 7,776,560 |
| 2024-09-30 | $9.89 | $10.65 | $9.41 | $10.60 | $10.60 | 6,972,890 |
| 2024-09-27 | $9.00 | $9.49 | $8.96 | $9.29 | $9.29 | 3,325,450 |
| 2024-09-26 | $8.53 | $8.84 | $8.43 | $8.83 | $8.83 | 1,814,500 |
| 2024-09-25 | $8.49 | $8.68 | $8.33 | $8.54 | $8.54 | 2,318,710 |
| 2024-09-24 | $7.92 | $8.32 | $7.92 | $8.32 | $8.32 | 1,909,420 |
| 2024-09-23 | $8.04 | $8.15 | $7.89 | $7.95 | $7.95 | 1,327,200 |
| 2024-09-20 | $8.19 | $8.19 | $7.99 | $8.02 | $8.02 | 1,506,550 |
| 2024-09-19 | $7.84 | $8.24 | $7.84 | $8.19 | $8.19 | 2,490,200 |
| 2024-09-18 | $7.95 | $7.97 | $7.60 | $7.77 | $7.77 | 1,751,400 |
| 2024-09-13 | $8.13 | $8.20 | $7.94 | $7.95 | $7.95 | 1,550,200 |
| 2024-09-12 | $8.11 | $8.47 | $8.11 | $8.14 | $8.14 | 1,996,100 |
| 2024-09-11 | $8.11 | $8.19 | $8.06 | $8.10 | $8.10 | 907,300 |
| 2024-09-10 | $8.17 | $8.28 | $7.98 | $8.13 | $8.13 | 1,764,600 |
| 2024-09-09 | $8.10 | $8.24 | $7.95 | $8.17 | $8.17 | 1,491,050 |
| 2024-09-06 | $8.36 | $8.40 | $8.03 | $8.10 | $8.10 | 1,557,000 |
| 2024-09-05 | $8.19 | $8.35 | $8.19 | $8.35 | $8.35 | 1,261,050 |
| 2024-09-04 | $8.34 | $8.46 | $8.21 | $8.21 | $8.21 | 1,664,250 |
| 2024-09-03 | $8.39 | $8.57 | $8.31 | $8.43 | $8.43 | 1,196,250 |
| 2024-09-02 | $8.50 | $8.62 | $8.38 | $8.39 | $8.39 | 1,919,550 |
| 2024-08-30 | $8.34 | $8.58 | $8.27 | $8.47 | $8.47 | 2,423,750 |
| 2024-08-29 | $8.40 | $8.41 | $8.26 | $8.35 | $8.35 | 1,986,000 |
| 2024-08-28 | $8.26 | $8.59 | $8.21 | $8.42 | $8.42 | 2,209,000 |
| 2024-08-27 | $8.35 | $8.49 | $8.28 | $8.34 | $8.34 | 1,158,000 |
| 2024-08-26 | $8.03 | $8.45 | $8.03 | $8.38 | $8.38 | 1,366,600 |
| 2024-08-23 | $8.25 | $8.25 | $8.01 | $8.11 | $8.11 | 1,362,800 |
| 2024-08-22 | $8.26 | $8.39 | $8.16 | $8.19 | $8.19 | 1,341,200 |
| 2024-08-21 | $8.50 | $8.60 | $8.22 | $8.25 | $8.25 | 2,005,500 |
| 2024-08-20 | $8.89 | $9.00 | $8.54 | $8.58 | $8.58 | 1,640,250 |
| 2024-08-19 | $9.05 | $9.12 | $8.89 | $8.93 | $8.93 | 1,303,500 |
| 2024-08-16 | $9.21 | $9.24 | $9.00 | $9.03 | $9.03 | 1,419,200 |
| 2024-08-15 | $9.18 | $9.29 | $9.01 | $9.16 | $9.16 | 1,569,350 |
| 2024-08-14 | $9.31 | $9.34 | $9.20 | $9.21 | $9.21 | 1,477,400 |
| 2024-08-13 | $9.43 | $9.43 | $9.04 | $9.26 | $9.26 | 1,329,000 |
| 2024-08-12 | $9.17 | $9.47 | $9.13 | $9.23 | $9.23 | 1,429,200 |
| 2024-08-09 | $9.40 | $9.49 | $9.07 | $9.17 | $9.17 | 1,584,200 |
| 2024-08-08 | $9.30 | $9.42 | $9.20 | $9.37 | $9.37 | 1,662,700 |
| 2024-08-07 | $9.38 | $9.48 | $9.20 | $9.26 | $9.26 | 1,584,200 |
| 2024-08-06 | $9.20 | $9.40 | $9.19 | $9.40 | $9.40 | 2,065,100 |
| 2024-08-05 | $9.30 | $9.59 | $9.09 | $9.09 | $9.09 | 2,294,200 |
| 2024-08-02 | $9.30 | $9.61 | $9.19 | $9.31 | $9.31 | 2,306,450 |
| 2024-08-01 | $9.33 | $9.54 | $9.27 | $9.38 | $9.38 | 1,948,000 |
| 2024-07-31 | $8.92 | $9.36 | $8.78 | $9.34 | $9.34 | 2,535,300 |
| 2024-07-30 | $8.88 | $9.05 | $8.77 | $8.94 | $8.94 | 1,685,790 |
| 2024-07-29 | $8.87 | $8.97 | $8.71 | $8.84 | $8.84 | 1,223,200 |
| 2024-07-26 | $8.84 | $8.89 | $8.73 | $8.86 | $8.86 | 1,497,500 |
| 2024-07-25 | $8.65 | $8.86 | $8.50 | $8.68 | $8.68 | 1,585,850 |
| 2024-07-24 | $8.84 | $8.90 | $8.60 | $8.61 | $8.61 | 2,056,880 |
| 2024-07-23 | $9.04 | $9.20 | $8.90 | $8.90 | $8.90 | 2,041,170 |
| 2024-07-22 | $8.96 | $9.23 | $8.91 | $9.03 | $9.03 | 1,636,600 |
| 2024-07-19 | $8.80 | $9.00 | $8.74 | $8.96 | $8.96 | 1,438,100 |
| 2024-07-18 | $8.80 | $8.92 | $8.61 | $8.85 | $8.85 | 1,710,500 |
| 2024-07-17 | $9.02 | $9.08 | $8.84 | $8.89 | $8.89 | 1,459,000 |
| 2024-07-16 | $9.08 | $9.14 | $8.94 | $8.99 | $8.99 | 1,641,400 |
| 2024-07-15 | $9.17 | $9.30 | $8.93 | $9.05 | $9.05 | 1,922,600 |
| 2024-07-12 | $9.41 | $9.55 | $9.14 | $9.21 | $9.21 | 2,060,100 |
| 2024-07-11 | $9.14 | $9.39 | $9.12 | $9.39 | $9.39 | 3,337,850 |
| 2024-07-10 | $8.98 | $9.16 | $8.78 | $8.97 | $8.97 | 2,862,400 |
| 2024-07-09 | $9.05 | $9.27 | $8.74 | $8.98 | $8.98 | 2,861,300 |
| 2024-07-08 | $9.28 | $9.37 | $8.98 | $9.04 | $9.04 | 2,113,350 |
| 2024-07-05 | $9.65 | $9.69 | $8.91 | $9.40 | $9.40 | 2,704,860 |
| 2024-07-04 | $9.74 | $9.77 | $9.15 | $9.20 | $9.20 | 2,625,990 |
| 2024-07-03 | $9.80 | $9.90 | $9.68 | $9.71 | $9.71 | 1,614,200 |
| 2024-07-02 | $9.70 | $9.89 | $9.60 | $9.80 | $9.80 | 2,053,000 |
| 2024-07-01 | $9.59 | $9.75 | $9.43 | $9.66 | $9.66 | 1,836,900 |
| 2024-06-28 | $9.60 | $9.75 | $9.49 | $9.54 | $9.54 | 1,903,690 |
| 2024-06-27 | $9.82 | $10.00 | $9.55 | $9.61 | $9.61 | 2,018,050 |
| 2024-06-26 | $9.85 | $9.85 | $9.49 | $9.83 | $9.83 | 2,408,500 |
| 2024-06-25 | $9.54 | $9.82 | $9.44 | $9.66 | $9.66 | 2,141,900 |
| 2024-06-24 | $10.02 | $10.02 | $9.41 | $9.50 | $9.50 | 2,818,600 |
| 2024-06-21 | $10.01 | $10.25 | $9.85 | $10.03 | $10.03 | 1,864,150 |
| 2024-06-20 | $10.65 | $10.79 | $9.98 | $10.02 | $10.02 | 3,063,360 |
| 2024-06-19 | $10.43 | $10.89 | $10.37 | $10.57 | $10.57 | 3,857,910 |
| 2024-06-18 | $10.00 | $10.48 | $9.86 | $10.44 | $10.44 | 4,840,460 |
| 2024-06-17 | $10.19 | $10.24 | $9.80 | $9.86 | $9.86 | 3,523,720 |
| 2024-06-14 | $10.24 | $10.26 | $10.01 | $10.18 | $10.18 | 2,092,760 |
| 2024-06-13 | $10.70 | $10.78 | $10.14 | $10.26 | $10.26 | 3,607,630 |
| 2024-06-12 | $10.43 | $10.59 | $10.32 | $10.38 | $10.38 | 2,379,760 |
| 2024-06-11 | $10.50 | $10.50 | $10.01 | $10.29 | $10.29 | 3,273,500 |
| 2024-06-07 | $10.25 | $10.65 | $10.21 | $10.39 | $10.39 | 3,784,130 |
| 2024-06-06 | $10.84 | $10.97 | $10.05 | $10.21 | $10.21 | 3,941,870 |
| 2024-06-05 | $11.23 | $11.28 | $10.80 | $10.86 | $10.86 | 3,953,900 |
| 2024-06-04 | $11.89 | $11.89 | $10.90 | $11.29 | $11.29 | 5,589,670 |
| 2024-06-03 | $12.10 | $12.18 | $11.79 | $11.96 | $11.96 | 3,099,050 |
| 2024-05-31 | $12.12 | $12.34 | $11.84 | $11.98 | $11.98 | 2,175,840 |
| 2024-05-30 | $12.22 | $12.29 | $11.83 | $12.13 | $12.13 | 3,910,010 |
| 2024-05-29 | $12.92 | $13.12 | $12.21 | $12.31 | $12.31 | 4,017,530 |
| 2024-05-28 | $13.53 | $13.53 | $12.64 | $13.07 | $13.07 | 3,548,900 |
| 2024-05-27 | $14.31 | $14.42 | $13.20 | $13.46 | $13.46 | 4,983,380 |
| 2024-05-24 | $14.48 | $14.74 | $14.35 | $14.43 | $14.43 | 1,740,960 |
| 2024-05-23 | $14.60 | $15.02 | $14.43 | $14.52 | $14.52 | 1,746,650 |
| 2024-05-22 | $15.14 | $15.32 | $14.60 | $14.75 | $14.75 | 2,659,050 |
| 2024-05-21 | $15.74 | $15.89 | $15.00 | $15.13 | $15.13 | 2,417,150 |
| 2024-05-20 | $15.34 | $15.91 | $15.25 | $15.73 | $15.73 | 3,026,700 |
| 2024-05-17 | $15.32 | $15.50 | $14.88 | $15.48 | $15.48 | 2,501,300 |
| 2024-05-16 | $14.70 | $15.65 | $14.70 | $15.45 | $15.45 | 3,388,320 |
| 2024-05-15 | $14.90 | $15.08 | $14.71 | $14.75 | $14.75 | 1,536,500 |
| 2024-05-14 | $15.00 | $15.40 | $14.84 | $14.92 | $14.92 | 1,960,870 |
| 2024-05-13 | $15.20 | $15.45 | $14.80 | $15.16 | $15.16 | 2,510,600 |
| 2024-05-10 | $15.70 | $15.90 | $15.30 | $15.45 | $15.45 | 2,588,060 |
| 2024-05-09 | $15.60 | $16.17 | $15.39 | $15.60 | $15.60 | 2,834,990 |
| 2024-05-08 | $14.81 | $15.85 | $14.71 | $15.60 | $15.60 | 4,010,040 |
| 2024-05-07 | $15.00 | $15.16 | $14.65 | $14.83 | $14.83 | 1,820,350 |
| 2024-05-06 | $14.23 | $14.99 | $14.23 | $14.82 | $14.82 | 2,576,780 |
| 2024-04-30 | $14.04 | $14.44 | $13.92 | $14.05 | $14.05 | 1,683,200 |
| 2024-04-29 | $14.06 | $14.40 | $13.81 | $13.96 | $13.96 | 1,779,700 |
| 2024-04-26 | $14.29 | $14.51 | $13.93 | $14.06 | $14.06 | 2,530,740 |
| 2024-04-25 | $14.36 | $14.87 | $14.13 | $14.30 | $14.30 | 2,772,890 |
| 2024-04-24 | $14.54 | $14.78 | $14.00 | $14.56 | $14.56 | 1,945,550 |
| 2024-04-23 | $14.16 | $14.78 | $13.93 | $14.25 | $14.25 | 3,206,870 |
| 2024-04-22 | $13.48 | $14.38 | $12.75 | $14.22 | $14.22 | 4,420,180 |
| 2024-04-19 | $12.45 | $13.90 | $12.16 | $13.48 | $13.48 | 4,455,180 |
| 2024-04-18 | $12.68 | $12.68 | $12.19 | $12.35 | $12.35 | 2,096,850 |
| 2024-04-17 | $12.40 | $13.17 | $12.38 | $12.62 | $12.62 | 2,755,660 |
| 2024-04-16 | $12.97 | $13.02 | $11.65 | $11.92 | $11.92 | 4,005,280 |
| 2024-04-15 | $14.70 | $14.70 | $12.71 | $12.97 | $12.97 | 7,298,120 |
| 2024-04-12 | $14.71 | $14.99 | $14.60 | $14.68 | $14.68 | 2,924,400 |
| 2024-04-11 | $14.88 | $15.53 | $14.49 | $14.85 | $14.85 | 5,496,140 |
| 2024-04-10 | $16.36 | $16.49 | $15.04 | $15.26 | $15.26 | 5,459,800 |
| 2024-04-09 | $15.45 | $16.40 | $15.10 | $16.30 | $16.30 | 5,233,080 |
| 2024-04-08 | $14.89 | $15.95 | $14.70 | $15.43 | $15.43 | 7,072,680 |
| 2024-04-03 | $14.25 | $14.82 | $14.25 | $14.72 | $14.72 | 4,186,040 |
| 2024-04-02 | $14.27 | $14.64 | $13.92 | $14.23 | $14.23 | 4,165,280 |
| 2024-04-01 | $13.48 | $14.72 | $13.01 | $14.28 | $14.28 | 7,289,210 |
| 2024-03-29 | $12.40 | $13.82 | $12.33 | $13.54 | $13.54 | 6,202,580 |
| 2024-03-28 | $12.17 | $12.54 | $11.96 | $12.40 | $12.40 | 3,001,210 |
| 2024-03-27 | $12.60 | $12.80 | $12.20 | $12.20 | $12.20 | 4,314,910 |
| 2024-03-26 | $11.83 | $12.85 | $11.73 | $12.81 | $12.81 | 6,718,780 |
| 2024-03-25 | $11.66 | $12.24 | $11.65 | $11.82 | $11.82 | 3,299,660 |
| 2024-03-22 | $12.23 | $12.23 | $11.64 | $11.95 | $11.95 | 4,693,240 |
| 2024-03-21 | $12.06 | $12.67 | $11.93 | $12.36 | $12.36 | 6,663,670 |
| 2024-03-20 | $11.30 | $12.28 | $11.16 | $12.15 | $12.15 | 6,602,150 |
| 2024-03-19 | $10.94 | $11.34 | $10.92 | $11.22 | $11.22 | 3,699,200 |
| 2024-03-18 | $10.73 | $11.01 | $10.57 | $10.91 | $10.91 | 2,871,130 |
| 2024-03-15 | $10.48 | $10.66 | $10.39 | $10.66 | $10.66 | 2,214,160 |
| 2024-03-14 | $10.60 | $10.73 | $10.33 | $10.52 | $10.52 | 3,550,400 |
| 2024-03-13 | $10.57 | $10.96 | $10.28 | $10.67 | $10.67 | 3,553,530 |
| 2024-03-12 | $10.24 | $10.50 | $10.10 | $10.48 | $10.48 | 2,383,450 |
| 2024-03-11 | $9.94 | $10.22 | $9.84 | $10.20 | $10.20 | 2,066,230 |
| 2024-03-08 | $9.80 | $9.98 | $9.69 | $9.83 | $9.83 | 1,537,500 |
| 2024-03-07 | $9.97 | $10.13 | $9.75 | $9.77 | $9.77 | 2,287,050 |
| 2024-03-06 | $9.70 | $9.97 | $9.64 | $9.84 | $9.84 | 1,859,480 |
| 2024-03-05 | $10.16 | $10.16 | $9.74 | $9.75 | $9.75 | 2,404,700 |
| 2024-03-04 | $10.30 | $10.37 | $9.97 | $10.10 | $10.10 | 2,317,500 |
| 2024-03-01 | $10.20 | $10.33 | $10.04 | $10.26 | $10.26 | 2,573,020 |
| 2024-02-29 | $9.78 | $10.28 | $9.72 | $10.19 | $10.19 | 3,304,570 |
| 2024-02-28 | $11.12 | $11.45 | $9.90 | $9.91 | $9.91 | 5,730,400 |
| 2024-02-27 | $10.64 | $11.07 | $10.41 | $11.07 | $11.07 | 3,400,780 |
| 2024-02-26 | $10.37 | $11.01 | $10.34 | $10.64 | $10.64 | 3,875,050 |
| 2024-02-23 | $9.94 | $10.40 | $9.93 | $10.35 | $10.35 | 3,768,820 |
| 2024-02-22 | $9.61 | $9.93 | $9.59 | $9.92 | $9.92 | 3,183,190 |
| 2024-02-21 | $9.38 | $9.95 | $9.31 | $9.64 | $9.64 | 3,280,240 |
| 2024-02-20 | $9.25 | $9.48 | $9.09 | $9.42 | $9.42 | 2,566,520 |
| 2024-02-19 | $9.12 | $9.83 | $9.12 | $9.32 | $9.32 | 4,969,760 |
| 2024-02-08 | $8.06 | $9.31 | $7.61 | $9.04 | $9.04 | 6,485,360 |
| 2024-02-07 | $8.71 | $8.84 | $7.90 | $8.02 | $8.02 | 4,974,450 |
| 2024-02-06 | $8.69 | $8.98 | $7.87 | $8.68 | $8.68 | 5,783,890 |
| 2024-02-05 | $10.03 | $10.06 | $8.40 | $8.71 | $8.71 | 5,318,970 |
| 2024-02-02 | $10.90 | $11.03 | $9.68 | $10.13 | $10.13 | 3,299,410 |
| 2024-02-01 | $11.10 | $11.10 | $10.59 | $10.83 | $10.83 | 2,647,350 |
| 2024-01-31 | $11.62 | $11.68 | $10.92 | $11.03 | $11.03 | 2,292,380 |
| 2024-01-30 | $11.99 | $12.17 | $11.55 | $11.61 | $11.61 | 1,839,400 |
| 2024-01-29 | $12.38 | $12.49 | $12.00 | $12.03 | $12.03 | 2,013,580 |
| 2024-01-26 | $12.36 | $12.54 | $12.21 | $12.34 | $12.34 | 1,977,300 |
| 2024-01-25 | $12.07 | $12.48 | $11.97 | $12.34 | $12.34 | 3,184,700 |
| 2024-01-24 | $12.03 | $12.13 | $11.50 | $12.10 | $12.10 | 2,607,510 |
| 2024-01-23 | $12.04 | $12.20 | $11.74 | $12.01 | $12.01 | 2,333,340 |
| 2024-01-22 | $12.80 | $12.88 | $11.97 | $12.02 | $12.02 | 2,375,450 |
| 2024-01-19 | $13.15 | $13.15 | $12.80 | $12.82 | $12.82 | 2,275,510 |
| 2024-01-18 | $13.53 | $13.53 | $12.72 | $13.06 | $13.06 | 2,809,750 |
| 2024-01-17 | $13.96 | $13.99 | $13.52 | $13.54 | $13.54 | 1,664,650 |
| 2024-01-16 | $14.06 | $14.22 | $13.77 | $13.98 | $13.98 | 1,659,990 |
| 2024-01-15 | $14.11 | $14.19 | $14.00 | $14.10 | $14.10 | 1,088,020 |
| 2024-01-12 | $14.23 | $14.51 | $14.08 | $14.10 | $14.10 | 1,371,550 |
| 2024-01-11 | $14.04 | $14.25 | $14.01 | $14.23 | $14.23 | 1,110,100 |
| 2024-01-10 | $14.08 | $14.24 | $13.89 | $14.09 | $14.09 | 1,122,950 |
| 2024-01-09 | $13.98 | $14.35 | $13.96 | $14.08 | $14.08 | 1,141,300 |
| 2024-01-08 | $14.27 | $14.27 | $13.98 | $13.98 | $13.98 | 1,279,350 |
| 2024-01-05 | $14.53 | $14.56 | $14.16 | $14.21 | $14.21 | 1,089,380 |
| 2024-01-04 | $14.49 | $14.54 | $14.35 | $14.50 | $14.50 | 985,500 |
| 2024-01-03 | $14.70 | $14.84 | $14.41 | $14.46 | $14.46 | 1,758,750 |
| 2024-01-02 | $14.47 | $14.84 | $14.33 | $14.77 | $14.77 | 2,419,830 |
| 2024-01-01 | $14.46 | $14.46 | $14.46 | $14.46 | $14.46 | 0 |
| 2023-12-29 | $14.23 | $14.50 | $14.16 | $14.46 | $14.46 | 1,379,450 |
| 2023-12-28 | $13.90 | $14.29 | $13.70 | $14.23 | $14.23 | 1,324,850 |
| 2023-12-27 | $13.80 | $14.00 | $13.66 | $13.94 | $13.94 | 973,180 |
| 2023-12-26 | $13.99 | $14.10 | $13.77 | $13.78 | $13.78 | 999,750 |
| 2023-12-25 | $14.11 | $14.17 | $13.89 | $13.99 | $13.99 | 1,121,500 |
| 2023-12-22 | $14.43 | $14.43 | $14.03 | $14.09 | $14.09 | 1,217,450 |
| 2023-12-21 | $14.20 | $14.38 | $13.94 | $14.33 | $14.33 | 1,288,220 |
| 2023-12-20 | $14.36 | $14.47 | $14.20 | $14.20 | $14.20 | 924,410 |
| 2023-12-19 | $14.29 | $14.38 | $14.14 | $14.29 | $14.29 | 1,657,300 |
| 2023-12-18 | $14.42 | $14.52 | $14.23 | $14.30 | $14.30 | 998,950 |
| 2023-12-15 | $14.59 | $14.61 | $14.39 | $14.44 | $14.44 | 1,168,000 |
| 2023-12-14 | $14.38 | $14.70 | $14.38 | $14.53 | $14.53 | 1,452,030 |
| 2023-12-13 | $14.43 | $14.53 | $14.32 | $14.32 | $14.32 | 1,176,730 |
| 2023-12-12 | $14.43 | $14.50 | $14.20 | $14.38 | $14.38 | 1,501,000 |
| 2023-12-11 | $14.63 | $14.76 | $14.00 | $14.42 | $14.42 | 2,968,800 |
| 2023-12-08 | $15.09 | $15.22 | $14.63 | $14.63 | $14.63 | 1,676,250 |
| 2023-12-07 | $15.18 | $15.26 | $14.91 | $15.09 | $15.09 | 1,617,850 |
| 2023-12-06 | $14.91 | $15.28 | $14.85 | $15.18 | $15.18 | 1,536,800 |
| 2023-12-05 | $15.06 | $15.29 | $14.84 | $14.84 | $14.84 | 1,843,250 |
| 2023-12-04 | $15.15 | $15.26 | $14.96 | $15.06 | $15.06 | 1,790,600 |
| 2023-12-01 | $15.31 | $15.38 | $15.15 | $15.27 | $15.27 | 1,055,770 |
| 2023-11-30 | $15.23 | $15.38 | $15.11 | $15.31 | $15.31 | 1,484,720 |
| 2023-11-29 | $15.50 | $15.55 | $15.24 | $15.26 | $15.26 | 1,137,800 |
| 2023-11-28 | $15.37 | $15.55 | $15.21 | $15.50 | $15.50 | 1,010,210 |
| 2023-11-27 | $15.41 | $15.52 | $15.27 | $15.36 | $15.36 | 1,306,000 |
| 2023-11-24 | $15.43 | $15.49 | $15.31 | $15.41 | $15.41 | 1,095,350 |
| 2023-11-23 | $15.25 | $15.47 | $15.23 | $15.42 | $15.42 | 1,143,600 |
| 2023-11-22 | $15.28 | $15.40 | $15.21 | $15.27 | $15.27 | 1,179,250 |
| 2023-11-21 | $15.31 | $15.44 | $15.22 | $15.28 | $15.28 | 1,229,100 |
| 2023-11-20 | $15.28 | $15.34 | $15.11 | $15.31 | $15.31 | 1,129,900 |
| 2023-11-17 | $15.05 | $15.26 | $14.98 | $15.18 | $15.18 | 1,198,400 |
| 2023-11-16 | $15.22 | $15.27 | $15.06 | $15.06 | $15.06 | 926,080 |
| 2023-11-15 | $15.32 | $15.34 | $15.14 | $15.22 | $15.22 | 1,481,900 |
| 2023-11-14 | $15.47 | $15.47 | $15.06 | $15.17 | $15.17 | 1,802,150 |
| 2023-11-13 | $15.10 | $15.23 | $15.02 | $15.23 | $15.23 | 1,240,500 |
| 2023-11-10 | $15.06 | $15.12 | $14.85 | $15.01 | $15.01 | 1,202,600 |
| 2023-11-09 | $15.09 | $15.23 | $14.93 | $15.02 | $15.02 | 1,375,200 |
| 2023-11-08 | $15.08 | $15.13 | $14.95 | $15.04 | $15.04 | 1,276,700 |
| 2023-11-07 | $15.14 | $15.14 | $14.94 | $15.02 | $15.02 | 1,165,740 |
| 2023-11-06 | $14.93 | $15.09 | $14.84 | $15.04 | $15.04 | 1,531,600 |
| 2023-11-03 | $14.70 | $14.94 | $14.60 | $14.84 | $14.84 | 1,224,770 |
| 2023-11-02 | $14.88 | $14.89 | $14.67 | $14.75 | $14.75 | 1,522,000 |
| 2023-11-01 | $14.76 | $14.91 | $14.59 | $14.89 | $14.89 | 1,902,350 |
| 2023-10-31 | $14.61 | $14.82 | $14.57 | $14.70 | $14.70 | 1,730,720 |
| 2023-10-30 | $14.58 | $14.73 | $14.48 | $14.65 | $14.65 | 2,059,830 |
| 2023-10-27 | $14.16 | $14.70 | $14.06 | $14.65 | $14.65 | 3,088,560 |
| 2023-10-26 | $14.15 | $14.34 | $14.00 | $14.16 | $14.16 | 1,981,620 |
| 2023-10-25 | $14.30 | $14.44 | $14.15 | $14.26 | $14.26 | 1,872,160 |
| 2023-10-24 | $13.81 | $14.28 | $13.69 | $14.22 | $14.22 | 2,507,600 |
| 2023-10-23 | $14.11 | $14.21 | $13.61 | $13.68 | $13.68 | 2,844,560 |
| 2023-10-20 | $14.26 | $14.40 | $14.10 | $14.14 | $14.14 | 1,766,960 |
| 2023-10-19 | $14.46 | $14.59 | $14.25 | $14.27 | $14.27 | 1,681,950 |
| 2023-10-18 | $14.81 | $14.81 | $14.42 | $14.45 | $14.45 | 1,426,870 |
| 2023-10-17 | $14.91 | $14.94 | $14.65 | $14.81 | $14.81 | 1,217,450 |
| 2023-10-16 | $14.96 | $15.08 | $14.77 | $14.88 | $14.88 | 1,422,900 |
| 2023-10-13 | $15.08 | $15.15 | $14.86 | $14.96 | $14.96 | 1,027,250 |
| 2023-10-12 | $15.05 | $15.18 | $15.01 | $15.13 | $15.13 | 1,232,700 |
| 2023-10-11 | $14.88 | $15.28 | $14.88 | $15.01 | $15.01 | 1,699,550 |
| 2023-10-10 | $15.07 | $15.09 | $14.81 | $14.84 | $14.84 | 2,117,060 |
| 2023-10-09 | $15.39 | $15.46 | $14.98 | $15.05 | $15.05 | 2,753,320 |
| 2023-09-28 | $15.57 | $15.57 | $15.37 | $15.40 | $15.40 | 1,714,500 |
| 2023-09-27 | $15.30 | $15.65 | $15.17 | $15.51 | $15.51 | 2,253,400 |
| 2023-09-26 | $15.64 | $15.75 | $15.29 | $15.30 | $15.30 | 2,179,600 |
| 2023-09-25 | $15.70 | $15.83 | $15.45 | $15.74 | $15.74 | 1,688,600 |
| 2023-09-22 | $15.45 | $15.73 | $15.27 | $15.72 | $15.72 | 1,377,450 |
| 2023-09-21 | $15.75 | $15.80 | $15.43 | $15.46 | $15.46 | 1,330,250 |
| 2023-09-20 | $15.60 | $15.90 | $15.60 | $15.70 | $15.70 | 1,242,850 |
| 2023-09-19 | $16.05 | $16.09 | $15.62 | $15.68 | $15.68 | 1,491,400 |
| 2023-09-18 | $15.60 | $16.09 | $15.52 | $16.08 | $16.08 | 2,052,800 |
| 2023-09-15 | $15.51 | $15.79 | $15.37 | $15.64 | $15.64 | 1,448,100 |
| 2023-09-14 | $15.80 | $15.81 | $15.43 | $15.48 | $15.48 | 1,533,420 |
| 2023-09-13 | $16.15 | $16.18 | $15.66 | $15.76 | $15.76 | 1,787,300 |
| 2023-09-12 | $15.98 | $16.25 | $15.88 | $16.15 | $16.15 | 1,776,350 |
| 2023-09-11 | $15.66 | $16.10 | $15.58 | $15.93 | $15.93 | 2,119,160 |
| 2023-09-08 | $15.61 | $15.75 | $15.50 | $15.66 | $15.66 | 1,228,630 |
| 2023-09-07 | $15.80 | $15.87 | $15.55 | $15.55 | $15.55 | 1,322,750 |
| 2023-09-06 | $15.91 | $15.91 | $15.70 | $15.81 | $15.81 | 1,538,370 |
| 2023-09-05 | $16.02 | $16.02 | $15.77 | $15.87 | $15.87 | 1,713,280 |
| 2023-09-04 | $15.98 | $16.13 | $15.90 | $16.01 | $16.01 | 1,864,000 |
| 2023-09-01 | $16.16 | $16.16 | $15.92 | $15.98 | $15.98 | 1,555,240 |
| 2023-08-31 | $16.00 | $16.10 | $15.70 | $16.06 | $16.06 | 2,031,620 |
| 2023-08-30 | $16.11 | $16.38 | $16.01 | $16.02 | $16.02 | 2,850,920 |
| 2023-08-29 | $15.63 | $16.20 | $15.55 | $16.18 | $16.18 | 3,568,740 |
| 2023-08-28 | $16.60 | $16.67 | $15.87 | $16.01 | $16.01 | 2,333,580 |
| 2023-08-25 | $15.74 | $16.54 | $15.71 | $15.77 | $15.77 | 2,709,780 |
| 2023-08-24 | $15.63 | $15.89 | $15.26 | $15.80 | $15.80 | 1,671,790 |
| 2023-08-23 | $15.66 | $15.74 | $15.41 | $15.45 | $15.45 | 1,254,800 |
| 2023-08-22 | $15.85 | $15.93 | $15.33 | $15.60 | $15.60 | 2,092,250 |
| 2023-08-21 | $15.90 | $16.15 | $15.79 | $15.79 | $15.79 | 2,036,030 |
| 2023-08-18 | $16.11 | $16.38 | $15.91 | $15.91 | $15.91 | 1,676,850 |
| 2023-08-17 | $16.06 | $16.28 | $15.81 | $16.22 | $16.22 | 1,808,650 |
| 2023-08-16 | $16.20 | $16.40 | $16.04 | $16.05 | $16.05 | 1,462,100 |
| 2023-08-15 | $16.41 | $16.41 | $16.09 | $16.25 | $16.25 | 1,134,650 |
| 2023-08-14 | $16.30 | $16.35 | $15.99 | $16.29 | $16.29 | 1,448,800 |
| 2023-08-11 | $16.55 | $16.74 | $16.34 | $16.35 | $16.35 | 1,347,400 |
| 2023-08-10 | $16.48 | $16.66 | $16.19 | $16.59 | $16.59 | 1,167,600 |
| 2023-08-09 | $16.65 | $16.71 | $16.43 | $16.49 | $16.49 | 1,449,000 |
| 2023-08-08 | $16.56 | $16.77 | $16.46 | $16.60 | $16.60 | 1,094,100 |
| 2023-08-07 | $16.73 | $16.85 | $16.57 | $16.70 | $16.70 | 1,512,550 |
| 2023-08-04 | $16.97 | $17.06 | $16.71 | $16.72 | $16.72 | 1,565,570 |
| 2023-08-03 | $16.71 | $16.95 | $16.71 | $16.91 | $16.91 | 1,115,900 |
| 2023-08-02 | $17.07 | $17.25 | $16.69 | $16.84 | $16.84 | 1,991,600 |
| 2023-08-01 | $17.27 | $17.44 | $17.03 | $17.06 | $17.06 | 2,232,000 |
| 2023-07-31 | $17.22 | $17.40 | $17.10 | $17.27 | $17.27 | 2,062,500 |
| 2023-07-28 | $17.08 | $17.16 | $16.90 | $17.12 | $17.12 | 1,118,200 |
| 2023-07-27 | $17.21 | $17.31 | $16.99 | $16.99 | $16.99 | 1,464,400 |
| 2023-07-26 | $17.17 | $17.37 | $17.08 | $17.29 | $17.29 | 1,500,400 |
| 2023-07-25 | $17.32 | $17.44 | $17.11 | $17.17 | $17.17 | 1,933,000 |
| 2023-07-24 | $17.31 | $17.58 | $17.30 | $17.34 | $17.34 | 1,542,160 |
| 2023-07-21 | $17.29 | $17.52 | $17.19 | $17.30 | $17.30 | 1,360,320 |
| 2023-07-20 | $17.57 | $17.57 | $17.17 | $17.20 | $17.20 | 1,378,990 |
| 2023-07-19 | $17.38 | $17.58 | $17.29 | $17.45 | $17.45 | 1,426,500 |
| 2023-07-18 | $17.20 | $17.54 | $17.20 | $17.40 | $17.40 | 2,022,290 |
| 2023-07-17 | $17.17 | $17.33 | $17.00 | $17.16 | $17.16 | 1,148,400 |
| 2023-07-14 | $17.23 | $17.37 | $17.20 | $17.23 | $17.23 | 1,420,900 |
| 2023-07-13 | $17.16 | $17.38 | $17.04 | $17.22 | $17.22 | 1,600,400 |
| 2023-07-12 | $17.21 | $17.38 | $17.07 | $17.09 | $17.09 | 1,683,630 |
| 2023-07-11 | $17.18 | $17.37 | $17.12 | $17.20 | $17.20 | 1,877,690 |
| 2023-07-10 | $17.26 | $17.43 | $17.03 | $17.18 | $17.18 | 2,264,230 |
| 2023-07-07 | $16.63 | $17.35 | $16.55 | $17.16 | $17.16 | 2,658,700 |
| 2023-07-06 | $16.54 | $16.85 | $16.41 | $16.72 | $16.72 | 1,423,450 |
| 2023-07-05 | $16.76 | $16.80 | $16.49 | $16.52 | $16.52 | 1,230,950 |
| 2023-07-04 | $16.70 | $16.85 | $16.50 | $16.76 | $16.76 | 1,538,820 |
| 2023-07-03 | $16.52 | $16.78 | $16.43 | $16.52 | $16.52 | 1,781,340 |
| 2023-06-30 | $16.65 | $16.69 | $16.43 | $16.48 | $16.48 | 1,993,920 |
| 2023-06-29 | $16.00 | $16.63 | $15.99 | $16.52 | $16.52 | 2,589,270 |
| 2023-06-28 | $16.20 | $16.22 | $15.87 | $16.08 | $16.08 | 1,611,730 |
| 2023-06-27 | $16.13 | $16.41 | $15.90 | $16.25 | $16.25 | 1,620,420 |
| 2023-06-26 | $16.33 | $16.51 | $16.01 | $16.18 | $16.18 | 1,504,800 |
| 2023-06-21 | $16.50 | $16.68 | $16.36 | $16.37 | $16.37 | 1,159,600 |
| 2023-06-20 | $17.05 | $17.15 | $16.76 | $16.81 | $16.51 | 1,883,350 |
| 2023-06-19 | $16.90 | $17.59 | $16.77 | $17.02 | $16.71 | 2,894,700 |
| 2023-06-16 | $16.78 | $16.93 | $16.64 | $16.76 | $16.46 | 1,130,660 |
| 2023-06-15 | $16.69 | $16.76 | $16.48 | $16.71 | $16.41 | 779,950 |
| 2023-06-14 | $16.83 | $16.83 | $16.63 | $16.69 | $16.39 | 849,750 |
| 2023-06-13 | $16.78 | $16.91 | $16.73 | $16.83 | $16.53 | 834,300 |
| 2023-06-12 | $16.65 | $16.84 | $16.40 | $16.78 | $16.48 | 1,159,620 |
| 2023-06-09 | $16.72 | $16.75 | $16.47 | $16.63 | $16.33 | 1,425,610 |
| 2023-06-08 | $16.51 | $17.04 | $16.51 | $16.66 | $16.66 | 1,225,700 |
| 2023-06-07 | $16.65 | $16.78 | $16.51 | $16.57 | $16.57 | 888,780 |
| 2023-06-06 | $17.13 | $17.13 | $16.66 | $16.72 | $16.72 | 1,374,450 |
| 2023-06-05 | $17.32 | $17.49 | $17.00 | $17.16 | $17.16 | 1,678,620 |
| 2023-06-02 | $17.42 | $17.53 | $17.28 | $17.31 | $17.31 | 1,330,100 |
| 2023-06-01 | $16.79 | $17.53 | $16.71 | $17.42 | $17.42 | 2,499,400 |
| 2023-05-31 | $16.99 | $17.12 | $16.76 | $16.78 | $16.78 | 1,343,390 |
| 2023-05-30 | $17.17 | $17.38 | $16.80 | $16.99 | $16.99 | 1,588,280 |
| 2023-05-29 | $17.45 | $17.65 | $17.10 | $17.21 | $17.21 | 1,249,470 |
| 2023-05-26 | $17.38 | $17.57 | $17.23 | $17.35 | $17.35 | 1,001,510 |
| 2023-05-25 | $17.81 | $17.81 | $17.20 | $17.40 | $17.40 | 1,793,940 |
| 2023-05-24 | $17.85 | $17.85 | $17.63 | $17.74 | $17.74 | 1,057,700 |
| 2023-05-23 | $17.96 | $18.21 | $17.81 | $17.85 | $17.85 | 1,241,890 |
| 2023-05-22 | $17.69 | $17.99 | $17.60 | $17.96 | $17.96 | 1,353,330 |
| 2023-05-19 | $17.70 | $17.85 | $17.55 | $17.69 | $17.69 | 1,173,050 |
| 2023-05-18 | $17.85 | $18.04 | $17.66 | $17.70 | $17.70 | 1,053,660 |
| 2023-05-17 | $17.80 | $17.90 | $17.67 | $17.85 | $17.85 | 1,124,060 |
| 2023-05-16 | $17.77 | $18.04 | $17.65 | $17.87 | $17.87 | 1,159,450 |
| 2023-05-15 | $17.84 | $17.97 | $17.23 | $17.74 | $17.74 | 1,855,120 |
| 2023-05-12 | $17.61 | $18.12 | $17.61 | $17.81 | $17.81 | 1,292,200 |
| 2023-05-11 | $17.65 | $17.95 | $17.57 | $17.71 | $17.71 | 957,100 |
| 2023-05-10 | $17.54 | $17.73 | $17.29 | $17.54 | $17.54 | 1,187,170 |
| 2023-05-09 | $17.69 | $17.77 | $17.30 | $17.38 | $17.38 | 1,735,940 |
| 2023-05-08 | $17.90 | $18.09 | $17.70 | $17.76 | $17.76 | 1,734,450 |
| 2023-05-05 | $18.21 | $18.50 | $17.65 | $17.90 | $17.90 | 2,217,300 |
| 2023-05-04 | $17.90 | $18.44 | $17.85 | $18.41 | $18.41 | 2,326,850 |
| 2023-05-03 | $17.94 | $17.94 | $17.94 | $17.94 | $17.94 | 0 |
| 2023-05-02 | $17.94 | $17.94 | $17.94 | $17.94 | $17.94 | 0 |
| 2023-04-28 | $17.81 | $18.06 | $17.54 | $17.94 | $17.94 | 2,306,950 |
| 2023-04-27 | $18.10 | $18.46 | $17.89 | $17.98 | $17.98 | 3,462,820 |
| 2023-04-26 | $17.29 | $18.01 | $17.29 | $17.89 | $17.89 | 2,329,800 |
| 2023-04-25 | $17.69 | $17.89 | $17.00 | $17.29 | $17.29 | 1,629,640 |
| 2023-04-24 | $17.91 | $17.91 | $17.40 | $17.67 | $17.67 | 1,595,990 |
| 2023-04-21 | $17.91 | $18.36 | $17.80 | $17.85 | $17.85 | 1,590,270 |
| 2023-04-20 | $18.25 | $18.46 | $17.85 | $17.91 | $17.91 | 1,399,080 |
| 2023-04-19 | $18.47 | $18.52 | $18.23 | $18.30 | $18.30 | 1,318,940 |
| 2023-04-18 | $18.77 | $18.82 | $18.46 | $18.57 | $18.57 | 885,340 |
| 2023-04-17 | $18.61 | $18.75 | $18.48 | $18.74 | $18.74 | 1,263,700 |
| 2023-04-14 | $18.99 | $19.07 | $18.58 | $18.66 | $18.66 | 1,456,790 |
| 2023-04-13 | $19.06 | $19.06 | $18.72 | $18.79 | $18.79 | 1,561,330 |
| 2023-04-12 | $19.06 | $19.31 | $18.86 | $19.04 | $19.04 | 1,053,750 |
| 2023-04-11 | $19.13 | $19.28 | $19.00 | $19.06 | $19.06 | 1,171,470 |
| 2023-04-10 | $19.50 | $19.53 | $19.08 | $19.17 | $19.17 | 2,223,280 |
| 2023-04-07 | $19.58 | $19.75 | $19.40 | $19.66 | $19.66 | 1,221,650 |
| 2023-04-06 | $19.93 | $20.04 | $19.48 | $19.59 | $19.59 | 2,171,370 |
| 2023-04-05 | $19.89 | $19.89 | $19.89 | $19.89 | $19.89 | 0 |
| 2023-04-04 | $19.61 | $20.15 | $19.40 | $19.89 | $19.89 | 2,949,500 |
| 2023-04-03 | $19.41 | $19.64 | $19.30 | $19.46 | $19.46 | 1,495,750 |
| 2023-03-31 | $19.30 | $19.92 | $19.20 | $19.41 | $19.41 | 2,481,990 |
| 2023-03-30 | $18.90 | $19.25 | $18.81 | $19.20 | $19.20 | 1,531,440 |
| 2023-03-29 | $19.12 | $19.24 | $18.83 | $18.88 | $18.88 | 1,462,250 |
| 2023-03-28 | $18.99 | $19.34 | $18.95 | $19.18 | $19.18 | 1,802,260 |
| 2023-03-27 | $18.90 | $19.14 | $18.75 | $18.98 | $18.98 | 1,269,600 |
| 2023-03-24 | $18.98 | $19.25 | $18.70 | $18.90 | $18.90 | 1,948,210 |
| 2023-03-23 | $19.36 | $19.36 | $18.70 | $18.99 | $18.99 | 2,468,350 |
| 2023-03-22 | $19.59 | $19.94 | $19.27 | $19.40 | $19.40 | 2,004,200 |
| 2023-03-21 | $19.36 | $19.66 | $19.29 | $19.56 | $19.56 | 1,329,250 |
| 2023-03-20 | $19.78 | $19.79 | $19.10 | $19.24 | $19.24 | 1,952,040 |
| 2023-03-17 | $20.18 | $20.20 | $19.63 | $19.72 | $19.72 | 1,869,650 |
| 2023-03-16 | $20.30 | $20.50 | $20.11 | $20.11 | $20.11 | 954,450 |
| 2023-03-15 | $20.48 | $20.78 | $20.29 | $20.38 | $20.38 | 1,552,700 |
| 2023-03-14 | $20.49 | $20.93 | $20.21 | $20.54 | $20.54 | 1,852,950 |
| 2023-03-13 | $20.47 | $20.47 | $20.13 | $20.38 | $20.38 | 1,252,230 |
| 2023-03-10 | $20.53 | $20.62 | $20.28 | $20.47 | $20.47 | 798,750 |
| 2023-03-09 | $20.57 | $20.95 | $20.44 | $20.53 | $20.53 | 1,581,470 |
| 2023-03-08 | $20.39 | $20.58 | $20.24 | $20.44 | $20.44 | 856,430 |
| 2023-03-07 | $21.00 | $21.00 | $20.45 | $20.50 | $20.50 | 1,383,850 |
| 2023-03-06 | $21.05 | $21.17 | $20.73 | $20.85 | $20.85 | 1,438,650 |
| 2023-03-03 | $21.42 | $21.67 | $20.86 | $20.92 | $20.92 | 1,945,520 |
| 2023-03-02 | $21.67 | $21.97 | $21.41 | $21.47 | $21.47 | 1,605,450 |
| 2023-03-01 | $21.79 | $22.08 | $21.66 | $21.84 | $21.84 | 1,558,200 |
| 2023-02-28 | $21.73 | $22.10 | $21.70 | $21.90 | $21.90 | 1,628,900 |
| 2023-02-27 | $21.90 | $22.19 | $21.56 | $21.72 | $21.72 | 1,577,250 |
| 2023-02-24 | $22.39 | $22.48 | $21.85 | $21.97 | $21.97 | 1,695,400 |
| 2023-02-23 | $22.17 | $22.64 | $22.01 | $22.39 | $22.39 | 2,318,400 |
| 2023-02-22 | $22.12 | $22.22 | $21.81 | $22.11 | $22.11 | 1,356,750 |
| 2023-02-21 | $22.23 | $22.28 | $21.73 | $22.17 | $22.17 | 1,684,680 |
| 2023-02-20 | $22.50 | $22.50 | $21.70 | $22.09 | $22.09 | 1,946,280 |
| 2023-02-17 | $22.60 | $22.60 | $22.00 | $22.12 | $22.12 | 1,319,640 |
| 2023-02-16 | $22.49 | $22.97 | $22.10 | $22.28 | $22.28 | 2,485,830 |
| 2023-02-15 | $22.40 | $22.70 | $22.18 | $22.51 | $22.51 | 1,919,230 |
| 2023-02-14 | $21.98 | $22.70 | $21.90 | $22.35 | $22.35 | 3,504,540 |
| 2023-02-13 | $21.98 | $22.40 | $21.75 | $21.83 | $21.83 | 1,446,550 |
| 2023-02-10 | $22.10 | $22.27 | $21.73 | $21.88 | $21.88 | 1,200,000 |
| 2023-02-09 | $22.19 | $22.40 | $21.95 | $22.08 | $22.08 | 1,672,800 |
| 2023-02-08 | $22.16 | $22.60 | $22.16 | $22.36 | $22.36 | 1,819,040 |
| 2023-02-07 | $22.20 | $22.50 | $21.98 | $22.15 | $22.15 | 1,870,250 |
| 2023-02-06 | $22.24 | $22.34 | $21.75 | $22.13 | $22.13 | 1,613,900 |
| 2023-02-03 | $22.21 | $22.37 | $21.87 | $22.24 | $22.24 | 1,562,530 |
| 2023-02-02 | $22.18 | $22.41 | $21.99 | $22.20 | $22.20 | 2,265,930 |
| 2023-02-01 | $21.55 | $22.25 | $21.29 | $22.06 | $22.06 | 3,331,150 |
| 2023-01-31 | $21.53 | $21.57 | $21.28 | $21.40 | $21.40 | 1,123,870 |
| 2023-01-30 | $20.92 | $21.61 | $20.92 | $21.50 | $21.50 | 2,383,640 |
| 2023-01-20 | $21.08 | $21.23 | $20.77 | $20.81 | $20.81 | 1,411,900 |
| 2023-01-19 | $21.15 | $21.24 | $20.92 | $20.95 | $20.95 | 900,270 |
| 2023-01-18 | $21.31 | $21.40 | $21.05 | $21.07 | $21.07 | 959,800 |
| 2023-01-17 | $21.39 | $21.45 | $21.05 | $21.30 | $21.30 | 1,283,500 |
| 2023-01-16 | $20.93 | $21.45 | $20.83 | $21.25 | $21.25 | 2,481,600 |
| 2023-01-13 | $20.88 | $21.30 | $20.59 | $20.83 | $20.83 | 1,663,520 |
| 2023-01-12 | $21.15 | $21.16 | $20.60 | $20.60 | $20.60 | 1,519,100 |
| 2023-01-11 | $21.25 | $21.41 | $20.92 | $21.05 | $21.05 | 1,348,420 |
| 2023-01-10 | $20.96 | $21.18 | $20.77 | $21.05 | $21.05 | 1,232,630 |
| 2023-01-09 | $20.72 | $21.23 | $20.72 | $20.95 | $20.95 | 1,169,950 |
| 2023-01-06 | $20.96 | $21.25 | $20.72 | $20.80 | $20.80 | 1,611,140 |
| 2023-01-05 | $20.88 | $21.28 | $20.74 | $21.11 | $21.11 | 1,616,740 |
| 2023-01-04 | $20.51 | $21.07 | $20.40 | $20.87 | $20.87 | 2,092,400 |
| 2023-01-03 | $20.38 | $20.78 | $20.25 | $20.51 | $20.51 | 1,548,970 |
| 2023-01-02 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 0 |
| 2022-12-30 | $20.25 | $20.66 | $19.67 | $20.40 | $20.40 | 2,187,090 |
| 2022-12-29 | $20.10 | $20.41 | $19.85 | $20.25 | $20.25 | 1,770,130 |
| 2022-12-28 | $20.82 | $20.83 | $20.06 | $20.06 | $20.06 | 2,459,270 |
| 2022-12-27 | $20.69 | $20.91 | $20.27 | $20.85 | $20.85 | 3,938,240 |
| 2022-12-26 | $20.89 | $20.97 | $20.53 | $20.60 | $20.60 | 2,256,400 |
| 2022-12-23 | $20.93 | $21.25 | $20.40 | $20.74 | $20.74 | 2,695,700 |
| 2022-12-22 | $20.65 | $21.30 | $20.37 | $20.55 | $20.55 | 3,387,780 |
| 2022-12-21 | $20.55 | $20.66 | $20.23 | $20.37 | $20.37 | 2,129,650 |
| 2022-12-20 | $20.68 | $20.81 | $20.30 | $20.38 | $20.38 | 1,955,350 |
| 2022-12-19 | $21.53 | $21.60 | $20.63 | $20.70 | $20.70 | 1,476,450 |
| 2022-12-16 | $21.41 | $22.00 | $21.36 | $21.41 | $21.41 | 2,440,550 |
| 2022-12-15 | $21.54 | $22.17 | $21.37 | $21.51 | $21.51 | 2,616,840 |
| 2022-12-14 | $21.84 | $22.00 | $21.10 | $21.51 | $21.51 | 3,161,760 |
| 2022-12-13 | $21.97 | $22.10 | $21.15 | $21.98 | $21.98 | 3,330,460 |
| 2022-12-12 | $22.19 | $22.30 | $21.50 | $21.95 | $21.95 | 3,157,880 |
| 2022-12-09 | $22.17 | $22.60 | $21.58 | $22.08 | $22.08 | 2,371,900 |
| 2022-12-08 | $22.01 | $22.25 | $21.71 | $22.17 | $22.17 | 1,632,820 |
| 2022-12-07 | $21.60 | $22.10 | $21.50 | $22.01 | $22.01 | 1,648,780 |
| 2022-12-06 | $22.11 | $22.19 | $21.61 | $21.71 | $21.71 | 1,707,740 |
| 2022-12-05 | $22.22 | $22.36 | $21.91 | $22.11 | $22.11 | 1,697,450 |
| 2022-12-01 | $21.75 | $21.85 | $21.32 | $21.63 | $21.63 | 2,429,650 |
| 2022-11-30 | $21.52 | $21.83 | $21.33 | $21.59 | $21.59 | 1,540,870 |
| 2022-11-29 | $21.52 | $21.75 | $21.31 | $21.49 | $21.49 | 1,553,080 |
| 2022-11-28 | $21.46 | $21.71 | $21.21 | $21.46 | $21.46 | 1,063,150 |
| 2022-11-25 | $22.11 | $22.25 | $21.61 | $21.61 | $21.61 | 1,223,100 |
| 2022-11-24 | $21.70 | $22.27 | $21.66 | $22.00 | $22.00 | 1,411,410 |
| 2022-11-23 | $22.99 | $22.99 | $21.55 | $21.78 | $21.78 | 3,256,410 |
| 2022-11-22 | $23.20 | $24.15 | $22.80 | $22.98 | $22.98 | 2,951,700 |
| 2022-11-21 | $22.07 | $23.61 | $21.54 | $23.25 | $23.25 | 4,075,750 |
| 2022-11-18 | $22.77 | $23.00 | $21.95 | $22.01 | $22.01 | 2,447,580 |
| 2022-11-17 | $22.59 | $23.08 | $22.31 | $22.90 | $22.90 | 2,709,700 |
| 2022-11-16 | $22.78 | $22.87 | $22.42 | $22.49 | $22.49 | 2,207,750 |
| 2022-11-15 | $22.95 | $23.14 | $22.18 | $22.66 | $22.66 | 2,964,480 |
| 2022-11-14 | $23.43 | $23.66 | $22.55 | $22.75 | $22.75 | 2,791,800 |
| 2022-11-11 | $23.76 | $24.34 | $23.30 | $23.45 | $23.45 | 2,088,880 |
| 2022-11-10 | $23.71 | $23.99 | $23.32 | $23.43 | $23.43 | 1,328,250 |
| 2022-11-09 | $24.07 | $24.17 | $23.70 | $23.88 | $23.88 | 993,730 |
| 2022-11-08 | $24.11 | $24.36 | $23.74 | $24.08 | $24.08 | 1,543,520 |
| 2022-11-07 | $24.26 | $24.39 | $23.93 | $24.27 | $24.27 | 2,003,170 |
| 2022-11-04 | $25.50 | $25.88 | $24.04 | $24.24 | $24.24 | 5,115,950 |
| 2022-11-03 | $26.02 | $26.03 | $24.34 | $25.52 | $25.52 | 2,457,280 |
| 2022-11-02 | $23.50 | $25.08 | $23.06 | $25.00 | $25.00 | 2,887,260 |
| 2022-11-01 | $22.25 | $23.66 | $22.25 | $23.35 | $23.35 | 2,939,700 |
| 2022-10-31 | $22.71 | $23.39 | $21.98 | $22.40 | $22.40 | 3,127,600 |
| 2022-10-28 | $23.15 | $23.90 | $22.68 | $22.81 | $22.81 | 2,072,500 |
| 2022-10-27 | $24.18 | $24.83 | $23.10 | $23.16 | $23.16 | 3,175,600 |
| 2022-10-26 | $23.91 | $25.91 | $23.61 | $24.18 | $24.18 | 5,431,970 |
| 2022-10-25 | $23.82 | $24.30 | $22.80 | $23.95 | $23.95 | 2,765,130 |
| 2022-10-24 | $25.90 | $25.90 | $23.78 | $23.85 | $23.85 | 4,134,000 |
| 2022-10-21 | $27.00 | $28.12 | $24.96 | $25.50 | $25.50 | 6,577,540 |
| 2022-10-20 | $26.99 | $28.65 | $26.30 | $26.46 | $26.46 | 2,942,450 |
| 2022-10-19 | $29.54 | $30.00 | $27.30 | $27.45 | $27.45 | 4,092,680 |
| 2022-10-18 | $27.35 | $29.82 | $26.81 | $29.54 | $29.54 | 3,588,890 |
| 2022-10-17 | $27.48 | $28.00 | $26.76 | $27.35 | $27.35 | 1,883,250 |
| 2022-10-14 | $28.40 | $28.57 | $27.05 | $27.71 | $27.71 | 2,184,980 |
| 2022-10-13 | $27.80 | $28.68 | $27.35 | $28.19 | $28.19 | 2,324,880 |
| 2022-10-12 | $27.55 | $28.18 | $26.94 | $27.90 | $27.90 | 1,640,210 |
| 2022-10-11 | $27.58 | $28.08 | $26.97 | $27.55 | $27.55 | 1,819,980 |
| 2022-10-10 | $26.82 | $28.17 | $26.00 | $27.87 | $27.87 | 3,014,120 |
| 2022-09-30 | $26.01 | $27.36 | $25.95 | $26.38 | $26.38 | 1,381,660 |
| 2022-09-29 | $26.00 | $27.09 | $25.80 | $26.16 | $26.16 | 1,780,260 |
| 2022-09-28 | $26.33 | $26.80 | $25.63 | $25.70 | $25.70 | 1,417,560 |
| 2022-09-27 | $25.99 | $26.73 | $25.22 | $26.25 | $26.25 | 1,991,800 |
| 2022-09-26 | $24.70 | $25.76 | $24.69 | $25.13 | $25.13 | 1,557,210 |
| 2022-09-23 | $25.95 | $26.07 | $24.90 | $25.30 | $25.30 | 1,469,270 |
| 2022-09-22 | $25.50 | $26.89 | $25.12 | $25.82 | $25.82 | 1,696,140 |
| 2022-09-21 | $25.94 | $26.23 | $25.20 | $25.47 | $25.47 | 1,097,900 |
| 2022-09-20 | $26.46 | $26.99 | $25.76 | $25.94 | $25.94 | 1,679,280 |
| 2022-09-19 | $26.93 | $27.42 | $26.31 | $26.59 | $26.59 | 2,490,430 |
| 2022-09-16 | $27.50 | $28.69 | $27.08 | $27.09 | $27.09 | 2,205,580 |
| 2022-09-15 | $28.13 | $29.14 | $27.69 | $27.83 | $27.83 | 2,249,500 |
| 2022-09-14 | $27.82 | $28.98 | $27.03 | $28.20 | $28.20 | 2,524,350 |
| 2022-09-13 | $26.21 | $28.63 | $25.93 | $28.45 | $28.45 | 4,220,630 |
| 2022-09-12 | $26.20 | $26.20 | $26.20 | $26.20 | $26.20 | 0 |
| 2022-09-09 | $26.70 | $26.85 | $26.06 | $26.20 | $26.20 | 2,135,180 |
| 2022-09-08 | $27.43 | $27.61 | $26.36 | $26.61 | $26.61 | 2,722,400 |
| 2022-09-07 | $27.19 | $27.96 | $26.91 | $27.11 | $27.11 | 2,488,970 |
| 2022-09-06 | $26.83 | $28.05 | $26.30 | $27.65 | $27.65 | 2,973,070 |
| 2022-09-05 | $27.20 | $27.33 | $25.75 | $26.90 | $26.90 | 3,127,570 |
| 2022-09-02 | $25.46 | $27.26 | $25.46 | $26.72 | $26.72 | 4,680,360 |
| 2022-09-01 | $24.97 | $26.39 | $24.70 | $25.75 | $25.75 | 4,907,160 |
| 2022-08-31 | $24.22 | $25.15 | $23.88 | $24.75 | $24.75 | 6,102,230 |
| 2022-08-30 | $22.39 | $24.83 | $22.39 | $24.22 | $24.22 | 6,719,370 |
| 2022-08-29 | $21.39 | $23.05 | $21.04 | $23.01 | $23.01 | 3,010,930 |
| 2022-08-26 | $21.36 | $22.00 | $21.00 | $21.52 | $21.52 | 1,053,570 |
| 2022-08-25 | $21.01 | $21.51 | $20.31 | $21.20 | $21.20 | 1,202,230 |
| 2022-08-24 | $21.82 | $22.25 | $20.95 | $21.00 | $21.00 | 1,069,170 |
| 2022-08-23 | $21.73 | $22.42 | $21.59 | $21.99 | $21.99 | 828,170 |
| 2022-08-22 | $21.51 | $21.96 | $21.00 | $21.80 | $21.80 | 969,550 |
| 2022-08-19 | $21.81 | $21.98 | $21.33 | $21.38 | $21.38 | 866,250 |
| 2022-08-18 | $21.82 | $22.08 | $21.20 | $21.86 | $21.86 | 1,585,360 |
| 2022-08-17 | $22.30 | $22.45 | $21.41 | $21.70 | $21.70 | 1,926,550 |
| 2022-08-16 | $23.08 | $23.52 | $22.13 | $22.30 | $22.30 | 1,807,290 |
| 2022-08-15 | $22.58 | $23.38 | $22.24 | $23.20 | $23.20 | 2,104,170 |
| 2022-08-12 | $22.80 | $23.00 | $22.38 | $22.47 | $22.47 | 980,170 |
| 2022-08-11 | $21.79 | $23.38 | $21.31 | $22.68 | $22.68 | 2,863,480 |
| 2022-08-10 | $21.63 | $21.64 | $21.20 | $21.35 | $21.35 | 560,900 |
| 2022-08-09 | $21.60 | $21.80 | $21.25 | $21.63 | $21.63 | 1,064,830 |
| 2022-08-08 | $20.54 | $21.88 | $20.31 | $21.53 | $21.53 | 1,382,180 |
| 2022-08-05 | $20.71 | $21.00 | $20.29 | $20.64 | $20.64 | 822,300 |
| 2022-08-04 | $19.61 | $20.75 | $19.61 | $20.60 | $20.60 | 1,131,520 |
| 2022-08-03 | $19.31 | $20.08 | $19.31 | $19.51 | $19.51 | 857,960 |
| 2022-08-02 | $19.93 | $19.93 | $18.90 | $19.51 | $19.51 | 1,471,960 |
| 2022-08-01 | $20.46 | $20.46 | $19.88 | $19.98 | $19.98 | 861,160 |
| 2022-07-29 | $20.72 | $20.95 | $20.31 | $20.46 | $20.46 | 924,200 |
| 2022-07-28 | $20.25 | $21.15 | $20.25 | $20.67 | $20.67 | 1,047,000 |
| 2022-07-27 | $20.24 | $20.40 | $20.08 | $20.33 | $20.33 | 732,750 |
| 2022-07-26 | $20.42 | $20.55 | $20.14 | $20.25 | $20.25 | 1,293,160 |
| 2022-07-25 | $20.70 | $21.17 | $20.38 | $20.41 | $20.41 | 1,150,140 |
| 2022-07-22 | $21.17 | $21.34 | $20.70 | $20.92 | $20.92 | 941,550 |
| 2022-07-21 | $21.00 | $21.54 | $20.73 | $21.17 | $21.17 | 1,262,520 |
| 2022-07-20 | $20.98 | $21.46 | $20.70 | $20.78 | $20.78 | 1,377,300 |
| 2022-07-19 | $21.33 | $21.33 | $20.61 | $20.89 | $20.89 | 1,467,230 |
| 2022-07-18 | $21.30 | $21.59 | $20.77 | $21.00 | $21.00 | 1,440,000 |
| 2022-07-15 | $21.87 | $21.97 | $20.88 | $20.90 | $20.90 | 1,018,210 |
| 2022-07-14 | $22.32 | $22.32 | $21.55 | $21.61 | $21.61 | 606,910 |
| 2022-07-13 | $21.55 | $21.99 | $21.50 | $21.65 | $21.65 | 763,350 |
| 2022-07-12 | $23.04 | $23.14 | $21.62 | $21.68 | $21.68 | 1,583,290 |
| 2022-07-11 | $22.99 | $23.16 | $22.60 | $23.02 | $23.02 | 914,610 |
| 2022-07-08 | $23.17 | $23.53 | $22.70 | $22.81 | $22.81 | 1,305,880 |
| 2022-07-07 | $22.45 | $23.65 | $22.33 | $23.11 | $23.11 | 2,219,630 |
| 2022-07-06 | $22.14 | $23.38 | $22.01 | $22.45 | $22.45 | 2,087,170 |
| 2022-07-05 | $23.90 | $24.02 | $21.91 | $22.14 | $22.14 | 3,240,490 |
| 2022-07-04 | $22.25 | $24.35 | $22.25 | $24.24 | $24.24 | 3,663,410 |
| 2022-07-01 | $22.06 | $22.48 | $21.86 | $22.12 | $22.12 | 1,003,180 |
| 2022-06-30 | $23.18 | $23.51 | $22.11 | $22.12 | $22.12 | 2,213,920 |
| 2022-06-29 | $23.95 | $24.04 | $22.50 | $22.93 | $22.93 | 1,416,810 |
| 2022-06-28 | $24.50 | $24.50 | $23.86 | $23.95 | $23.95 | 1,232,490 |
| 2022-06-27 | $24.64 | $24.88 | $23.81 | $24.47 | $24.47 | 1,640,210 |
| 2022-06-24 | $24.90 | $24.95 | $24.26 | $24.65 | $24.65 | 1,707,010 |
| 2022-06-23 | $24.65 | $24.87 | $23.96 | $24.76 | $24.76 | 1,440,530 |
| 2022-06-22 | $25.50 | $25.51 | $24.65 | $24.65 | $24.65 | 2,583,590 |
| 2022-06-21 | $24.07 | $25.82 | $23.78 | $25.49 | $25.49 | 6,133,830 |
| 2022-06-20 | $23.53 | $24.08 | $23.10 | $23.94 | $23.94 | 2,707,850 |
| 2022-06-17 | $23.80 | $24.18 | $23.31 | $23.63 | $23.63 | 2,748,950 |
| 2022-06-16 | $22.49 | $23.99 | $22.09 | $23.80 | $23.80 | 4,262,530 |
| 2022-06-15 | $22.07 | $22.98 | $21.81 | $22.50 | $22.50 | 4,446,670 |
| 2022-06-14 | $20.57 | $22.80 | $20.16 | $21.98 | $21.98 | 3,509,940 |
| 2022-06-13 | $20.28 | $20.85 | $20.08 | $20.59 | $20.59 | 1,765,570 |
| 2022-06-10 | $20.70 | $20.98 | $20.09 | $20.29 | $20.29 | 2,091,510 |
| 2022-06-09 | $21.29 | $21.49 | $20.74 | $20.83 | $20.83 | 820,930 |
| 2022-06-08 | $21.60 | $21.63 | $20.95 | $21.30 | $21.30 | 1,141,150 |
| 2022-06-07 | $22.89 | $22.90 | $21.55 | $21.55 | $21.55 | 2,598,510 |
| 2022-06-06 | $22.13 | $23.29 | $21.81 | $23.29 | $23.29 | 2,345,480 |
| 2022-06-02 | $21.89 | $22.41 | $21.70 | $22.24 | $22.24 | 1,322,730 |
| 2022-06-01 | $22.39 | $22.80 | $21.70 | $21.89 | $21.89 | 2,161,320 |
| 2022-05-31 | $21.85 | $22.46 | $21.25 | $22.43 | $22.43 | 1,479,630 |
| 2022-05-30 | $21.29 | $21.93 | $20.93 | $21.78 | $21.78 | 1,383,540 |
| 2022-05-27 | $20.96 | $21.38 | $20.75 | $21.29 | $21.29 | 1,515,930 |
| 2022-05-26 | $21.14 | $21.22 | $20.34 | $20.90 | $20.90 | 1,722,430 |
| 2022-05-25 | $20.40 | $21.26 | $20.16 | $21.14 | $21.14 | 1,843,110 |
| 2022-05-24 | $20.93 | $20.93 | $20.26 | $20.40 | $20.40 | 2,587,550 |
| 2022-05-23 | $20.47 | $20.99 | $20.30 | $20.75 | $20.75 | 1,845,360 |
| 2022-05-20 | $21.03 | $21.49 | $20.12 | $20.47 | $20.47 | 3,939,380 |
| 2022-05-19 | $20.48 | $21.95 | $20.45 | $21.09 | $21.09 | 4,244,560 |
| 2022-05-18 | $19.30 | $21.32 | $18.50 | $21.06 | $21.06 | 8,049,010 |
| 2022-05-17 | $18.29 | $20.60 | $17.95 | $19.38 | $19.38 | 5,416,720 |
| 2022-05-16 | $17.60 | $18.80 | $17.60 | $18.40 | $18.40 | 2,412,880 |
| 2022-05-13 | $17.50 | $18.19 | $17.13 | $17.68 | $17.68 | 3,325,880 |
| 2022-05-12 | $16.86 | $17.24 | $16.69 | $16.97 | $16.97 | 773,130 |
| 2022-05-11 | $17.38 | $17.49 | $16.83 | $16.87 | $16.87 | 1,117,720 |
| 2022-05-10 | $16.66 | $17.16 | $16.43 | $17.08 | $17.08 | 851,450 |
| 2022-05-09 | $16.89 | $16.91 | $16.35 | $16.85 | $16.85 | 1,160,410 |
| 2022-05-06 | $16.50 | $16.82 | $16.20 | $16.56 | $16.56 | 1,110,800 |
| 2022-05-05 | $16.23 | $16.93 | $15.86 | $16.70 | $16.70 | 1,179,310 |
| 2022-05-04 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 0 |
| 2022-05-03 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 0 |
| 2022-04-29 | $15.75 | $16.40 | $15.61 | $16.20 | $16.20 | 1,408,790 |
| 2022-04-28 | $16.14 | $16.33 | $15.10 | $15.36 | $15.36 | 1,574,560 |
| 2022-04-27 | $15.70 | $16.38 | $15.05 | $16.10 | $16.10 | 1,751,240 |
| 2022-04-26 | $16.35 | $16.74 | $15.65 | $15.73 | $15.73 | 1,594,440 |
| 2022-04-25 | $17.30 | $17.65 | $16.45 | $16.45 | $16.45 | 2,709,560 |
| 2022-04-22 | $19.84 | $20.00 | $18.25 | $18.27 | $18.27 | 2,922,650 |
| 2022-04-21 | $19.78 | $21.00 | $19.70 | $20.15 | $20.15 | 3,062,090 |
| 2022-04-20 | $19.64 | $20.50 | $19.64 | $19.74 | $19.74 | 2,962,830 |
| 2022-04-19 | $19.25 | $21.80 | $18.97 | $20.07 | $20.07 | 3,889,140 |
| 2022-04-18 | $18.66 | $19.28 | $18.30 | $19.07 | $19.07 | 838,960 |
| 2022-04-15 | $18.99 | $18.99 | $18.53 | $18.66 | $18.66 | 663,450 |
| 2022-04-14 | $18.78 | $19.15 | $18.53 | $19.00 | $19.00 | 738,700 |
| 2022-04-13 | $19.30 | $19.30 | $18.61 | $18.61 | $18.61 | 723,020 |
| 2022-04-12 | $19.34 | $19.67 | $18.77 | $19.58 | $19.25 | 933,520 |
| 2022-04-11 | $19.86 | $19.98 | $19.10 | $19.34 | $19.01 | 977,090 |
| 2022-04-08 | $20.54 | $20.79 | $19.83 | $19.94 | $19.60 | 1,129,350 |
| 2022-04-07 | $21.40 | $21.53 | $20.45 | $20.54 | $20.19 | 1,215,120 |
| 2022-04-06 | $21.19 | $21.64 | $21.00 | $21.58 | $21.22 | 747,350 |
| 2022-04-05 | $21.19 | $21.19 | $21.19 | $21.19 | $20.83 | 0 |
| 2022-04-04 | $21.19 | $21.19 | $21.19 | $21.19 | $20.83 | 0 |
| 2022-04-01 | $21.29 | $21.55 | $21.05 | $21.19 | $20.83 | 780,600 |
| 2022-03-31 | $21.50 | $21.84 | $21.36 | $21.45 | $21.09 | 885,700 |
| 2022-03-30 | $21.46 | $21.67 | $21.23 | $21.50 | $21.14 | 1,178,780 |
| 2022-03-29 | $21.40 | $21.88 | $21.30 | $21.37 | $21.01 | 1,115,650 |
| 2022-03-28 | $22.31 | $22.42 | $21.51 | $21.56 | $21.20 | 1,667,300 |
| 2022-03-25 | $21.99 | $22.60 | $21.76 | $22.34 | $21.96 | 2,200,260 |
| 2022-03-24 | $21.80 | $21.93 | $21.22 | $21.71 | $21.34 | 1,116,950 |
| 2022-03-23 | $22.23 | $22.54 | $21.95 | $22.11 | $21.74 | 907,050 |
| 2022-03-22 | $22.23 | $22.35 | $21.80 | $22.16 | $21.79 | 1,007,250 |
| 2022-03-21 | $22.15 | $22.53 | $22.01 | $22.30 | $21.92 | 1,086,410 |
| 2022-03-18 | $22.32 | $22.32 | $21.72 | $22.22 | $21.84 | 1,268,060 |
| 2022-03-17 | $21.06 | $22.63 | $21.06 | $22.02 | $21.65 | 3,136,470 |
| 2022-03-16 | $20.76 | $20.99 | $20.00 | $20.90 | $20.55 | 1,940,560 |
| 2022-03-15 | $21.99 | $21.99 | $20.50 | $20.51 | $20.16 | 2,838,670 |
| 2022-03-14 | $23.79 | $23.79 | $22.22 | $22.30 | $21.92 | 4,048,430 |
| 2022-03-11 | $25.31 | $25.31 | $22.69 | $24.00 | $23.59 | 6,837,890 |
| 2022-03-10 | $25.77 | $26.78 | $25.77 | $26.16 | $25.72 | 1,664,400 |
| 2022-03-09 | $25.93 | $26.18 | $24.31 | $25.33 | $24.90 | 1,586,080 |
| 2022-03-08 | $26.18 | $26.49 | $25.71 | $25.81 | $25.37 | 1,179,830 |
| 2022-03-07 | $26.99 | $26.99 | $26.03 | $26.18 | $25.74 | 1,300,950 |
| 2022-03-04 | $26.09 | $26.76 | $26.01 | $26.73 | $26.28 | 1,349,640 |
| 2022-03-03 | $26.15 | $26.45 | $25.91 | $26.31 | $25.87 | 900,060 |
| 2022-03-02 | $25.88 | $26.33 | $25.60 | $26.19 | $25.75 | 1,334,250 |
| 2022-03-01 | $25.28 | $25.94 | $25.27 | $25.87 | $25.43 | 1,128,080 |
| 2022-02-28 | $25.26 | $25.33 | $24.62 | $25.27 | $24.84 | 769,460 |
| 2022-02-25 | $25.10 | $25.64 | $25.01 | $25.22 | $24.79 | 1,156,350 |
| 2022-02-24 | $25.79 | $25.93 | $24.61 | $24.91 | $24.49 | 1,402,920 |
| 2022-02-23 | $25.22 | $25.82 | $25.22 | $25.78 | $25.34 | 1,140,500 |
| 2022-02-22 | $25.82 | $25.82 | $25.05 | $25.17 | $24.74 | 1,042,960 |
| 2022-02-21 | $25.62 | $25.95 | $25.59 | $25.84 | $25.40 | 706,680 |
| 2022-02-18 | $25.45 | $25.70 | $25.12 | $25.63 | $25.20 | 707,100 |
| 2022-02-17 | $25.90 | $25.95 | $25.35 | $25.45 | $25.02 | 945,120 |
| 2022-02-16 | $25.52 | $25.95 | $25.51 | $25.90 | $25.46 | 732,370 |
| 2022-02-15 | $25.67 | $25.80 | $25.25 | $25.48 | $25.05 | 705,650 |
| 2022-02-14 | $25.95 | $26.00 | $25.36 | $25.60 | $25.17 | 932,600 |
| 2022-02-11 | $25.80 | $26.33 | $25.58 | $25.92 | $25.48 | 1,357,630 |
| 2022-02-10 | $26.00 | $26.27 | $25.74 | $25.86 | $25.42 | 921,630 |
| 2022-02-09 | $25.40 | $26.10 | $25.22 | $26.00 | $25.56 | 1,229,690 |
| 2022-02-08 | $24.62 | $25.60 | $24.62 | $25.40 | $24.97 | 1,076,860 |
| 2022-02-07 | $25.15 | $25.32 | $24.60 | $24.86 | $24.44 | 843,440 |
| 2022-02-04 | $24.75 | $24.75 | $24.75 | $24.75 | $24.33 | 0 |
| 2022-02-03 | $24.75 | $24.75 | $24.75 | $24.75 | $24.33 | 0 |
| 2022-02-02 | $24.75 | $24.75 | $24.75 | $24.75 | $24.33 | 0 |
| 2022-02-01 | $24.75 | $24.75 | $24.75 | $24.75 | $24.33 | 0 |
| 2022-01-28 | $24.33 | $24.89 | $24.27 | $24.75 | $24.33 | 941,600 |
| 2022-01-27 | $25.11 | $25.17 | $24.10 | $24.20 | $23.79 | 1,222,560 |
| 2022-01-26 | $25.18 | $25.76 | $24.81 | $25.11 | $24.69 | 1,222,960 |
| 2022-01-25 | $26.85 | $26.94 | $25.21 | $25.24 | $24.81 | 1,906,820 |
| 2022-01-24 | $27.09 | $27.17 | $26.75 | $26.85 | $26.40 | 967,750 |
| 2022-01-21 | $27.43 | $27.89 | $27.01 | $27.28 | $26.82 | 1,385,400 |
| 2022-01-20 | $28.59 | $29.16 | $27.66 | $27.70 | $27.23 | 1,882,710 |
| 2022-01-19 | $28.13 | $28.68 | $27.90 | $28.41 | $27.93 | 1,459,050 |
| 2022-01-18 | $30.13 | $30.13 | $27.86 | $28.18 | $27.70 | 3,747,540 |
| 2022-01-17 | $29.94 | $30.11 | $29.10 | $29.89 | $29.38 | 1,581,290 |
| 2022-01-14 | $29.45 | $30.36 | $29.43 | $29.63 | $29.13 | 2,247,600 |
| 2022-01-13 | $30.33 | $30.50 | $29.50 | $29.56 | $29.06 | 2,296,740 |
| 2022-01-12 | $30.10 | $30.53 | $29.70 | $30.28 | $29.77 | 2,189,770 |
| 2022-01-11 | $30.59 | $30.89 | $29.88 | $30.20 | $29.69 | 3,714,250 |
| 2022-01-10 | $29.11 | $31.07 | $28.83 | $31.01 | $30.49 | 6,371,190 |
| 2022-01-07 | $29.80 | $29.89 | $28.80 | $28.81 | $28.32 | 3,241,920 |
| 2022-01-06 | $29.35 | $30.25 | $28.90 | $29.48 | $28.98 | 2,612,900 |
| 2022-01-05 | $29.00 | $29.93 | $28.76 | $29.71 | $29.21 | 4,172,900 |
| 2022-01-04 | $28.76 | $29.26 | $28.67 | $29.09 | $28.60 | 3,178,260 |
| 2022-01-03 | $28.48 | $28.48 | $28.48 | $28.48 | $28.00 | 0 |
| 2021-12-31 | $28.41 | $28.77 | $28.31 | $28.48 | $28.00 | 1,452,180 |
| 2021-12-30 | $28.10 | $28.66 | $28.10 | $28.56 | $28.08 | 1,384,810 |
| 2021-12-29 | $27.95 | $28.49 | $27.72 | $28.30 | $27.82 | 1,564,720 |
| 2021-12-28 | $27.94 | $28.05 | $27.61 | $28.01 | $27.54 | 1,021,030 |
| 2021-12-27 | $27.20 | $27.94 | $27.20 | $27.78 | $27.31 | 1,377,750 |
| 2021-12-24 | $27.70 | $27.70 | $26.86 | $27.18 | $26.72 | 1,353,180 |
| 2021-12-23 | $28.10 | $28.14 | $27.36 | $27.39 | $26.93 | 1,542,790 |
| 2021-12-22 | $28.11 | $28.24 | $27.77 | $28.08 | $27.61 | 984,170 |
| 2021-12-21 | $27.99 | $28.27 | $27.78 | $28.06 | $27.59 | 994,020 |
| 2021-12-20 | $28.01 | $28.34 | $27.80 | $27.82 | $27.35 | 1,243,950 |
| 2021-12-17 | $28.26 | $28.57 | $28.21 | $28.23 | $27.75 | 2,315,780 |
| 2021-12-16 | $29.17 | $29.47 | $28.90 | $29.35 | $28.85 | 4,661,690 |
| 2021-12-15 | $29.82 | $30.60 | $28.90 | $29.23 | $28.74 | 6,440,680 |
| 2021-12-14 | $28.03 | $28.54 | $27.90 | $28.36 | $27.88 | 1,862,700 |
| 2021-12-13 | $27.81 | $28.38 | $27.73 | $28.01 | $27.54 | 2,459,760 |
| 2021-12-10 | $27.30 | $27.77 | $27.17 | $27.45 | $26.99 | 1,362,980 |
| 2021-12-09 | $27.11 | $27.70 | $27.02 | $27.33 | $26.87 | 1,727,330 |
| 2021-12-08 | $26.70 | $27.78 | $26.68 | $27.10 | $26.64 | 1,638,320 |
| 2021-12-07 | $26.99 | $27.11 | $26.50 | $26.70 | $26.25 | 1,140,450 |
| 2021-12-06 | $27.95 | $28.03 | $26.78 | $26.88 | $26.43 | 2,106,660 |
| 2021-12-03 | $27.92 | $27.92 | $27.92 | $27.92 | $27.45 | 1,515,980 |
| 2021-12-02 | $28.42 | $28.42 | $28.42 | $28.42 | $27.94 | 1,256,300 |
| 2021-12-01 | $28.80 | $29.04 | $28.42 | $29.04 | $28.55 | 1,706,320 |
| 2021-11-30 | $28.72 | $29.02 | $28.38 | $28.59 | $28.11 | 1,078,630 |
| 2021-11-29 | $28.45 | $29.08 | $28.24 | $28.72 | $28.23 | 1,209,660 |
| 2021-11-26 | $29.00 | $29.20 | $28.57 | $28.76 | $28.27 | 1,635,530 |
| 2021-11-25 | $28.17 | $29.20 | $27.96 | $29.00 | $28.51 | 2,602,020 |
| 2021-11-24 | $27.80 | $28.47 | $27.53 | $28.17 | $27.69 | 1,722,580 |
| 2021-11-23 | $27.60 | $27.76 | $27.39 | $27.74 | $27.27 | 1,001,600 |
| 2021-11-22 | $27.77 | $27.78 | $27.28 | $27.56 | $27.09 | 982,590 |
| 2021-11-19 | $27.58 | $27.94 | $27.29 | $27.76 | $27.29 | 957,600 |
| 2021-11-18 | $28.00 | $28.30 | $27.66 | $27.75 | $27.28 | 1,021,840 |
| 2021-11-17 | $28.49 | $28.50 | $27.66 | $28.29 | $27.81 | 1,305,100 |
| 2021-11-16 | $27.88 | $28.63 | $27.70 | $28.49 | $28.01 | 2,046,000 |
| 2021-11-15 | $27.72 | $28.00 | $27.50 | $27.86 | $27.39 | 1,471,300 |
| 2021-11-12 | $27.33 | $27.73 | $27.30 | $27.59 | $27.12 | 924,850 |
| 2021-11-11 | $27.06 | $27.66 | $26.84 | $27.66 | $27.19 | 1,371,650 |
| 2021-11-10 | $26.95 | $27.18 | $26.33 | $27.00 | $26.54 | 901,070 |
| 2021-11-09 | $26.48 | $27.08 | $26.42 | $26.95 | $26.49 | 895,260 |
| 2021-11-08 | $26.84 | $27.09 | $26.01 | $26.48 | $26.03 | 747,540 |
| 2021-11-05 | $27.30 | $27.30 | $27.30 | $27.30 | $26.84 | 926,500 |
| 2021-11-04 | $27.04 | $27.45 | $26.92 | $27.30 | $26.84 | 824,080 |
| 2021-11-03 | $26.86 | $27.41 | $26.67 | $27.19 | $26.73 | 1,008,640 |
| 2021-11-02 | $27.70 | $27.79 | $26.03 | $26.80 | $26.35 | 1,799,100 |
| 2021-11-01 | $27.87 | $27.87 | $26.75 | $27.11 | $26.65 | 1,491,130 |
| 2021-10-29 | $26.64 | $28.48 | $26.52 | $27.78 | $27.31 | 1,272,590 |
| 2021-10-28 | $27.86 | $28.55 | $26.46 | $26.70 | $26.25 | 1,857,830 |
| 2021-10-27 | $30.15 | $30.15 | $26.63 | $27.86 | $27.39 | 3,191,530 |
| 2021-10-26 | $30.99 | $30.99 | $30.07 | $30.15 | $29.64 | 479,310 |
| 2021-10-25 | $31.15 | $31.15 | $30.02 | $30.68 | $30.16 | 454,830 |
| 2021-10-22 | $31.47 | $31.49 | $30.40 | $30.43 | $29.92 | 744,200 |
| 2021-10-21 | $31.33 | $31.71 | $31.05 | $31.25 | $30.72 | 449,340 |
| 2021-10-20 | $31.76 | $32.17 | $31.23 | $31.33 | $30.80 | 731,600 |
| 2021-10-19 | $31.48 | $32.38 | $31.48 | $31.79 | $31.25 | 618,850 |
| 2021-10-18 | $32.40 | $32.40 | $31.21 | $31.48 | $30.95 | 655,650 |
| 2021-10-15 | $32.33 | $32.75 | $31.73 | $32.35 | $31.80 | 467,730 |
| 2021-10-14 | $32.35 | $32.44 | $32.08 | $32.27 | $31.72 | 289,230 |
| 2021-10-13 | $32.04 | $32.64 | $31.69 | $32.35 | $31.80 | 376,250 |
| 2021-10-12 | $32.98 | $32.98 | $31.60 | $32.03 | $31.49 | 657,950 |
| 2021-10-11 | $33.06 | $33.20 | $32.50 | $32.99 | $32.43 | 680,140 |
| 2021-10-08 | $32.36 | $33.35 | $32.36 | $32.85 | $32.29 | 1,076,220 |
| 2021-10-07 | $32.35 | $32.35 | $32.35 | $32.35 | $31.80 | 0 |
| 2021-10-06 | $32.35 | $32.35 | $32.35 | $32.35 | $31.80 | 0 |
| 2021-09-30 | $32.18 | $32.87 | $32.18 | $32.35 | $31.80 | 705,100 |
| 2021-09-29 | $31.60 | $33.60 | $31.03 | $32.99 | $32.43 | 1,115,250 |
| 2021-09-28 | $31.97 | $31.97 | $31.27 | $31.60 | $31.07 | 410,500 |
| 2021-09-27 | $32.10 | $32.52 | $31.60 | $31.86 | $31.32 | 838,600 |
| 2021-09-24 | $32.60 | $32.73 | $32.00 | $32.31 | $31.76 | 505,200 |
| 2021-09-23 | $31.99 | $32.78 | $31.90 | $32.65 | $32.10 | 809,700 |
| 2021-09-22 | $32.99 | $33.00 | $31.48 | $32.11 | $31.57 | 1,302,140 |
| 2021-09-21 | $33.40 | $33.40 | $33.40 | $33.40 | $32.84 | 0 |
| 2021-09-20 | $33.40 | $33.40 | $33.40 | $33.40 | $32.84 | 0 |
| 2021-09-17 | $33.25 | $33.43 | $32.20 | $33.40 | $32.84 | 1,047,850 |
| 2021-09-16 | $34.17 | $34.74 | $33.16 | $33.30 | $32.74 | 1,402,210 |
| 2021-09-15 | $35.55 | $35.87 | $34.21 | $34.27 | $33.69 | 1,383,250 |
| 2021-09-14 | $35.47 | $37.38 | $35.47 | $35.77 | $35.17 | 1,550,040 |
| 2021-09-13 | $34.55 | $35.44 | $34.51 | $35.37 | $34.77 | 842,950 |
| 2021-09-10 | $35.24 | $35.24 | $34.65 | $34.77 | $34.18 | 606,850 |
| 2021-09-09 | $35.58 | $35.58 | $34.75 | $35.24 | $34.64 | 1,054,340 |
| 2021-09-08 | $35.25 | $35.88 | $34.38 | $35.59 | $34.99 | 1,490,450 |
| 2021-09-07 | $34.81 | $35.34 | $34.50 | $34.98 | $34.39 | 956,550 |
| 2021-09-06 | $34.27 | $35.31 | $33.91 | $35.19 | $34.60 | 1,158,350 |
| 2021-09-03 | $34.73 | $35.37 | $34.20 | $34.23 | $33.65 | 1,091,050 |
| 2021-09-02 | $35.66 | $36.15 | $35.01 | $35.10 | $34.51 | 1,254,650 |
| 2021-09-01 | $36.98 | $37.24 | $33.98 | $36.21 | $35.60 | 3,330,530 |
| 2021-08-31 | $36.28 | $37.96 | $33.80 | $36.08 | $35.47 | 3,485,730 |
| 2021-08-30 | $38.90 | $40.49 | $38.00 | $38.47 | $37.82 | 2,587,580 |
| 2021-08-27 | $39.65 | $39.90 | $38.30 | $38.99 | $38.33 | 1,506,010 |
| 2021-08-26 | $39.69 | $40.88 | $38.62 | $39.65 | $38.98 | 2,470,360 |
| 2021-08-25 | $38.45 | $40.57 | $37.30 | $39.60 | $38.93 | 3,290,910 |
| 2021-08-24 | $36.17 | $38.85 | $35.77 | $37.94 | $37.30 | 2,910,160 |
| 2021-08-23 | $36.12 | $36.59 | $35.00 | $35.97 | $35.36 | 2,057,440 |
| 2021-08-20 | $34.52 | $36.77 | $33.67 | $35.95 | $35.34 | 2,295,130 |
| 2021-08-19 | $34.27 | $34.60 | $33.48 | $34.23 | $33.65 | 905,670 |
| 2021-08-18 | $34.27 | $34.67 | $33.48 | $34.26 | $33.68 | 848,660 |
| 2021-08-17 | $35.65 | $35.83 | $34.08 | $34.18 | $33.60 | 1,449,660 |
| 2021-08-16 | $35.50 | $36.58 | $35.45 | $35.85 | $35.24 | 1,056,080 |
| 2021-08-13 | $37.30 | $37.30 | $35.50 | $35.84 | $35.23 | 1,908,950 |
| 2021-08-12 | $36.85 | $37.98 | $36.51 | $37.02 | $36.39 | 1,943,480 |
| 2021-08-11 | $37.20 | $37.20 | $36.05 | $36.87 | $36.25 | 1,526,720 |
| 2021-08-10 | $38.10 | $38.10 | $36.63 | $37.21 | $36.58 | 2,779,520 |
| 2021-08-09 | $34.96 | $38.38 | $34.50 | $38.11 | $37.47 | 3,894,500 |
| 2021-08-06 | $35.68 | $36.00 | $34.71 | $35.07 | $34.48 | 1,414,770 |
| 2021-08-05 | $35.02 | $36.89 | $34.69 | $35.67 | $35.07 | 2,341,060 |
| 2021-08-04 | $35.60 | $35.60 | $34.58 | $35.22 | $34.62 | 1,831,380 |
| 2021-08-03 | $34.40 | $36.06 | $34.05 | $35.58 | $34.98 | 2,855,860 |
| 2021-08-02 | $33.00 | $34.51 | $32.12 | $34.51 | $33.93 | 3,033,090 |
| 2021-07-30 | $34.48 | $35.85 | $33.48 | $35.49 | $34.89 | 1,852,980 |
| 2021-07-29 | $32.68 | $34.55 | $32.46 | $34.55 | $33.97 | 1,700,800 |
| 2021-07-28 | $32.35 | $32.85 | $31.15 | $32.05 | $31.51 | 977,570 |
| 2021-07-27 | $33.57 | $33.89 | $32.35 | $32.35 | $31.80 | 1,180,930 |
| 2021-07-26 | $34.71 | $35.60 | $33.35 | $33.55 | $32.98 | 1,697,100 |
| 2021-07-23 | $35.80 | $35.80 | $34.50 | $34.94 | $34.35 | 1,346,850 |
| 2021-07-22 | $35.40 | $36.78 | $35.27 | $35.81 | $35.20 | 1,696,800 |
| 2021-07-21 | $36.49 | $36.49 | $35.21 | $35.52 | $34.92 | 1,596,830 |
| 2021-07-20 | $35.10 | $36.79 | $35.03 | $36.07 | $35.46 | 1,910,830 |
| 2021-07-19 | $34.60 | $35.28 | $34.38 | $35.20 | $34.60 | 1,045,150 |
| 2021-07-16 | $35.73 | $35.83 | $34.60 | $34.67 | $34.08 | 1,795,180 |
| 2021-07-15 | $35.54 | $36.20 | $34.43 | $36.10 | $35.49 | 1,905,780 |
| 2021-07-14 | $34.65 | $36.37 | $34.35 | $35.61 | $35.01 | 2,527,740 |
| 2021-07-13 | $35.08 | $35.09 | $33.95 | $34.73 | $34.14 | 1,723,730 |
| 2021-07-12 | $34.72 | $35.35 | $34.31 | $35.02 | $34.43 | 2,454,560 |
| 2021-07-09 | $36.09 | $36.55 | $34.40 | $34.50 | $33.92 | 3,485,010 |
| 2021-07-08 | $38.70 | $38.70 | $35.35 | $36.35 | $35.74 | 2,783,770 |
| 2021-07-07 | $37.62 | $38.93 | $37.49 | $38.26 | $37.61 | 1,735,880 |
| 2021-07-06 | $37.71 | $38.76 | $37.02 | $37.80 | $37.16 | 1,437,440 |
| 2021-07-05 | $38.49 | $38.49 | $36.90 | $37.65 | $37.01 | 1,363,450 |
| 2021-07-02 | $38.57 | $38.71 | $37.30 | $37.74 | $37.10 | 1,329,190 |
| 2021-07-01 | $38.82 | $39.29 | $38.30 | $38.60 | $37.95 | 1,314,960 |
| 2021-06-30 | $38.27 | $39.79 | $38.12 | $39.00 | $38.34 | 1,783,850 |
| 2021-06-29 | $41.85 | $41.85 | $38.01 | $38.09 | $37.45 | 3,929,960 |
| 2021-06-28 | $39.67 | $42.10 | $39.40 | $41.90 | $41.19 | 3,178,580 |
| 2021-06-25 | $39.30 | $39.60 | $38.50 | $39.33 | $38.67 | 1,804,870 |
| 2021-06-24 | $38.98 | $40.49 | $38.40 | $39.48 | $38.81 | 2,390,120 |
| 2021-06-23 | $39.00 | $39.77 | $38.25 | $39.12 | $38.46 | 3,494,720 |
| 2021-06-22 | $42.40 | $43.08 | $38.92 | $39.57 | $38.90 | 4,812,160 |
| 2021-06-21 | $42.39 | $43.85 | $41.80 | $42.77 | $42.05 | 1,723,200 |
| 2021-06-18 | $41.95 | $43.06 | $41.22 | $42.42 | $41.70 | 1,539,800 |
| 2021-06-17 | $41.95 | $42.58 | $41.47 | $41.98 | $41.27 | 1,323,310 |
| 2021-06-16 | $43.32 | $43.32 | $41.55 | $42.00 | $41.29 | 1,651,500 |
| 2021-06-15 | $44.23 | $44.23 | $41.00 | $43.28 | $42.55 | 3,325,510 |
| 2021-06-14 | $43.73 | $43.73 | $43.73 | $43.73 | $42.99 | 0 |
| 2021-06-11 | $47.70 | $47.90 | $43.50 | $43.73 | $42.99 | 4,290,330 |
| 2021-06-10 | $48.72 | $48.74 | $46.50 | $47.35 | $46.55 | 2,965,220 |
| 2021-06-09 | $50.55 | $52.40 | $47.03 | $47.47 | $46.67 | 4,407,050 |
| 2021-06-08 | $51.00 | $51.58 | $49.49 | $50.60 | $49.74 | 2,919,160 |
| 2021-06-07 | $47.00 | $51.43 | $46.39 | $51.38 | $50.51 | 4,417,920 |
| 2021-06-04 | $44.01 | $47.55 | $44.01 | $46.96 | $46.17 | 3,704,760 |
| 2021-06-03 | $42.08 | $45.45 | $41.80 | $44.70 | $43.94 | 4,228,080 |
| 2021-06-02 | $43.82 | $44.00 | $40.81 | $41.90 | $41.19 | 4,158,890 |
| 2021-06-01 | $43.60 | $46.20 | $43.13 | $44.40 | $43.65 | 4,299,620 |
| 2021-05-31 | $42.80 | $44.07 | $42.40 | $43.75 | $43.01 | 3,158,280 |
| 2021-05-28 | $42.36 | $43.58 | $41.99 | $42.50 | $41.78 | 2,146,000 |
| 2021-05-27 | $42.87 | $43.29 | $41.68 | $42.95 | $42.22 | 2,311,380 |
| 2021-05-26 | $42.33 | $43.54 | $41.67 | $42.88 | $42.16 | 3,113,070 |
| 2021-05-25 | $41.00 | $42.65 | $40.95 | $42.33 | $41.61 | 4,763,490 |
| 2021-05-24 | $37.02 | $41.98 | $37.01 | $40.60 | $39.91 | 5,487,270 |
| 2021-05-21 | $36.82 | $37.34 | $35.70 | $37.03 | $36.40 | 3,304,860 |
| 2021-05-20 | $36.36 | $37.68 | $36.10 | $37.02 | $36.39 | 2,473,530 |
| 2021-05-19 | $37.23 | $37.51 | $36.20 | $36.64 | $36.02 | 3,161,960 |
| 2021-05-18 | $35.06 | $38.00 | $35.00 | $37.61 | $36.97 | 5,617,860 |
| 2021-05-17 | $34.44 | $36.14 | $34.15 | $35.13 | $34.54 | 2,813,720 |
| 2021-05-14 | $34.40 | $35.00 | $33.64 | $34.43 | $33.85 | 2,593,230 |
| 2021-05-13 | $31.66 | $35.80 | $31.66 | $34.37 | $33.79 | 4,391,320 |
| 2021-05-12 | $31.79 | $32.30 | $31.01 | $32.18 | $31.64 | 2,428,650 |
| 2021-05-11 | $33.40 | $33.40 | $31.71 | $32.10 | $31.56 | 2,498,530 |
| 2021-05-10 | $33.03 | $33.79 | $31.68 | $33.50 | $32.93 | 2,791,190 |
| 2021-05-07 | $52.11 | $52.57 | $49.53 | $49.96 | $32.47 | 2,522,210 |
| 2021-05-06 | $53.15 | $54.30 | $51.90 | $52.62 | $34.20 | 2,798,820 |
| 2021-05-05 | $52.92 | $52.92 | $52.92 | $52.92 | $34.40 | 0 |
| 2021-05-04 | $52.92 | $52.92 | $52.92 | $52.92 | $34.40 | 0 |
| 2021-04-30 | $49.90 | $53.28 | $49.48 | $52.92 | $34.40 | 3,347,210 |
| 2021-04-29 | $49.78 | $51.28 | $49.21 | $49.90 | $32.43 | 2,529,480 |
| 2021-04-28 | $49.99 | $51.40 | $48.98 | $48.99 | $31.84 | 3,162,600 |
| 2021-04-27 | $48.45 | $50.56 | $47.39 | $50.05 | $32.53 | 4,148,970 |
| 2021-04-26 | $46.18 | $49.19 | $45.81 | $48.35 | $31.43 | 2,370,620 |
| 2021-04-23 | $46.66 | $46.79 | $45.59 | $46.18 | $30.02 | 843,330 |
| 2021-04-22 | $46.16 | $46.93 | $45.62 | $46.85 | $30.45 | 1,032,500 |
| 2021-04-21 | $46.39 | $46.97 | $45.93 | $46.17 | $30.01 | 1,019,830 |
| 2021-04-20 | $46.89 | $48.38 | $46.61 | $46.61 | $30.29 | 1,843,740 |
| 2021-04-19 | $46.70 | $47.38 | $46.50 | $46.82 | $30.43 | 1,197,130 |
| 2021-04-16 | $45.00 | $47.20 | $44.88 | $47.00 | $30.55 | 1,558,220 |
| 2021-04-15 | $45.01 | $45.80 | $43.56 | $44.97 | $29.23 | 1,244,290 |
| 2021-04-14 | $44.90 | $45.56 | $44.31 | $45.25 | $29.41 | 772,250 |
| 2021-04-13 | $44.80 | $46.40 | $44.67 | $45.03 | $29.27 | 1,018,960 |
| 2021-04-12 | $46.58 | $46.90 | $44.55 | $44.65 | $29.02 | 1,455,150 |
| 2021-04-09 | $46.00 | $47.30 | $45.90 | $46.50 | $30.22 | 1,258,820 |
| 2021-04-08 | $45.45 | $47.29 | $45.00 | $46.65 | $30.32 | 1,831,900 |
| 2021-04-07 | $45.06 | $45.55 | $44.64 | $45.44 | $29.53 | 1,157,160 |
| 2021-04-06 | $44.37 | $45.25 | $44.06 | $45.06 | $29.29 | 1,135,660 |
| 2021-04-05 | $44.49 | $44.49 | $44.49 | $44.49 | $28.92 | 0 |
| 2021-04-02 | $43.27 | $44.76 | $42.51 | $44.49 | $28.92 | 1,470,900 |
| 2021-04-01 | $43.19 | $43.84 | $43.19 | $43.32 | $28.16 | 918,830 |
| 2021-03-31 | $43.92 | $44.30 | $43.25 | $43.40 | $28.21 | 1,153,550 |
| 2021-03-30 | $44.77 | $44.83 | $43.34 | $43.52 | $28.29 | 1,888,500 |
| 2021-03-29 | $44.50 | $46.39 | $42.58 | $44.94 | $29.21 | 3,768,860 |
| 2021-03-26 | $43.45 | $45.79 | $43.45 | $44.40 | $28.86 | 3,596,950 |
| 2021-03-25 | $43.10 | $43.88 | $42.87 | $43.75 | $28.44 | 1,849,200 |
| 2021-03-24 | $42.70 | $43.43 | $42.30 | $43.22 | $28.09 | 1,380,950 |
| 2021-03-23 | $42.62 | $43.47 | $42.22 | $42.99 | $27.94 | 1,608,110 |
| 2021-03-22 | $41.88 | $43.05 | $41.81 | $42.97 | $27.93 | 1,733,630 |
| 2021-03-19 | $40.81 | $42.86 | $40.60 | $42.06 | $27.34 | 1,843,030 |
| 2021-03-18 | $40.01 | $41.41 | $40.01 | $41.07 | $26.69 | 1,389,060 |
| 2021-03-17 | $39.17 | $41.04 | $38.80 | $40.41 | $26.27 | 1,456,050 |
| 2021-03-16 | $38.08 | $39.20 | $38.08 | $39.00 | $25.35 | 879,520 |
| 2021-03-15 | $38.10 | $38.46 | $37.50 | $38.08 | $24.75 | 580,910 |
| 2021-03-12 | $39.22 | $39.29 | $38.00 | $38.13 | $24.78 | 926,570 |
| 2021-03-11 | $39.00 | $39.26 | $38.40 | $39.17 | $25.46 | 622,240 |
| 2021-03-10 | $39.50 | $39.78 | $38.68 | $38.89 | $25.28 | 669,040 |
| 2021-03-09 | $41.22 | $41.64 | $39.00 | $39.06 | $25.39 | 1,262,530 |
| 2021-03-08 | $41.31 | $42.08 | $41.12 | $41.12 | $26.73 | 1,012,920 |
| 2021-03-05 | $40.48 | $41.26 | $40.35 | $40.92 | $26.60 | 597,730 |
| 2021-03-04 | $41.25 | $41.91 | $40.67 | $40.72 | $26.47 | 939,570 |
| 2021-03-03 | $41.10 | $41.74 | $40.35 | $41.58 | $27.03 | 748,940 |
| 2021-03-02 | $41.30 | $41.47 | $40.31 | $41.11 | $26.72 | 837,870 |
| 2021-03-01 | $40.43 | $41.48 | $40.00 | $41.30 | $26.84 | 799,160 |
| 2021-02-26 | $40.50 | $40.88 | $39.70 | $40.43 | $26.28 | 964,510 |
| 2021-02-25 | $43.07 | $43.36 | $40.97 | $41.08 | $26.70 | 2,348,380 |
| 2021-02-24 | $42.67 | $43.68 | $42.28 | $43.26 | $28.12 | 1,899,880 |
| 2021-02-23 | $44.07 | $44.43 | $42.44 | $43.13 | $28.03 | 1,804,620 |
| 2021-02-22 | $46.50 | $46.98 | $44.45 | $44.49 | $28.92 | 2,896,890 |
| 2021-02-19 | $44.58 | $46.68 | $44.14 | $46.10 | $29.96 | 2,136,000 |
| 2021-02-18 | $44.10 | $45.71 | $44.10 | $44.66 | $29.03 | 1,753,750 |
| 2021-02-17 | $43.74 | $43.74 | $43.74 | $43.74 | $28.43 | 0 |
| 2021-02-16 | $43.74 | $43.74 | $43.74 | $43.74 | $28.43 | 0 |
| 2021-02-15 | $43.74 | $43.74 | $43.74 | $43.74 | $28.43 | 0 |
| 2021-02-12 | $43.74 | $43.74 | $43.74 | $43.74 | $28.43 | 0 |
| 2021-02-11 | $43.74 | $43.74 | $43.74 | $43.74 | $28.43 | 0 |
| 2021-02-10 | $44.59 | $44.89 | $42.76 | $43.74 | $28.43 | 2,080,770 |
| 2021-02-09 | $43.60 | $44.98 | $43.20 | $44.58 | $28.98 | 2,065,120 |
| 2021-02-08 | $44.08 | $45.19 | $43.29 | $43.99 | $28.59 | 2,750,130 |
| 2021-02-05 | $42.41 | $49.00 | $42.23 | $45.44 | $29.53 | 4,384,770 |
| 2021-02-04 | $42.75 | $43.44 | $41.13 | $42.04 | $27.32 | 1,605,020 |
| 2021-02-03 | $43.39 | $44.88 | $42.41 | $43.18 | $28.07 | 2,068,770 |
| 2021-02-02 | $45.14 | $45.24 | $42.82 | $43.93 | $28.55 | 2,786,820 |
| 2021-02-01 | $43.92 | $46.29 | $42.95 | $45.36 | $29.48 | 3,257,760 |
| 2021-01-29 | $43.51 | $44.88 | $42.53 | $44.00 | $28.60 | 3,109,420 |
| 2021-01-28 | $42.43 | $44.15 | $42.05 | $42.86 | $27.86 | 2,755,820 |
| 2021-01-27 | $40.41 | $42.59 | $39.62 | $42.58 | $27.68 | 2,057,090 |
| 2021-01-26 | $39.99 | $42.78 | $39.78 | $41.03 | $26.67 | 1,866,020 |
| 2021-01-25 | $41.35 | $41.35 | $39.00 | $40.19 | $26.12 | 1,796,970 |
| 2021-01-22 | $41.19 | $42.38 | $40.65 | $41.66 | $27.08 | 1,933,950 |
| 2021-01-21 | $41.21 | $41.76 | $40.90 | $41.36 | $26.88 | 1,436,000 |
| 2021-01-20 | $41.90 | $42.36 | $40.74 | $41.31 | $26.85 | 1,838,830 |
| 2021-01-19 | $42.14 | $43.44 | $41.51 | $42.13 | $27.38 | 2,252,970 |
| 2021-01-18 | $42.68 | $43.70 | $41.71 | $42.15 | $27.40 | 2,667,600 |
| 2021-01-15 | $40.56 | $44.17 | $40.00 | $42.91 | $27.89 | 3,705,500 |
| 2021-01-14 | $38.39 | $42.18 | $37.70 | $40.61 | $26.40 | 3,115,830 |
| 2021-01-13 | $39.51 | $40.10 | $38.41 | $38.99 | $25.34 | 2,286,300 |
| 2021-01-12 | $38.20 | $41.41 | $38.11 | $40.18 | $26.12 | 3,736,940 |
| 2021-01-11 | $37.49 | $37.49 | $35.31 | $35.82 | $23.28 | 1,686,540 |
| 2021-01-08 | $37.80 | $38.21 | $36.18 | $37.29 | $24.24 | 1,289,260 |
| 2021-01-07 | $40.08 | $40.36 | $37.59 | $37.82 | $24.58 | 1,855,170 |
| 2021-01-06 | $41.70 | $41.79 | $39.90 | $40.17 | $26.11 | 1,842,470 |
| 2021-01-05 | $41.82 | $42.39 | $41.19 | $41.80 | $27.17 | 1,544,410 |
| 2021-01-04 | $39.96 | $41.88 | $39.96 | $41.79 | $27.16 | 1,740,300 |
| 2021-01-01 | $39.93 | $39.93 | $39.93 | $39.93 | $25.95 | 0 |
| 2020-12-31 | $39.45 | $40.48 | $39.45 | $39.93 | $25.95 | 988,980 |
| 2020-12-30 | $39.02 | $39.64 | $38.62 | $39.34 | $25.57 | 969,500 |
| 2020-12-29 | $39.21 | $40.06 | $39.13 | $39.18 | $25.47 | 1,080,850 |
| 2020-12-28 | $40.36 | $40.36 | $39.15 | $39.16 | $25.45 | 1,245,300 |
| 2020-12-25 | $39.61 | $40.74 | $39.61 | $40.44 | $26.28 | 981,900 |
| 2020-12-24 | $41.79 | $41.79 | $39.71 | $39.95 | $25.97 | 1,834,100 |
| 2020-12-23 | $43.09 | $43.20 | $41.62 | $41.80 | $27.17 | 1,683,480 |
| 2020-12-22 | $43.20 | $44.15 | $42.90 | $43.17 | $28.06 | 1,343,340 |
| 2020-12-21 | $42.80 | $43.65 | $42.79 | $43.42 | $28.22 | 1,043,500 |
| 2020-12-18 | $44.38 | $44.38 | $42.80 | $42.89 | $27.88 | 1,477,440 |
| 2020-12-17 | $44.05 | $44.68 | $43.60 | $44.45 | $28.89 | 1,057,810 |
| 2020-12-16 | $45.37 | $45.77 | $43.88 | $43.99 | $28.59 | 1,391,600 |
| 2020-12-15 | $45.98 | $46.26 | $45.38 | $45.59 | $29.63 | 783,020 |
| 2020-12-14 | $45.20 | $46.17 | $45.20 | $45.99 | $29.89 | 855,800 |
| 2020-12-11 | $47.60 | $47.70 | $44.78 | $45.36 | $29.48 | 1,946,710 |
| 2020-12-10 | $47.19 | $47.97 | $47.11 | $47.82 | $31.08 | 1,184,680 |
| 2020-12-09 | $49.47 | $49.47 | $47.67 | $47.67 | $30.98 | 1,976,610 |
| 2020-12-08 | $48.11 | $50.04 | $47.68 | $49.48 | $32.16 | 2,720,790 |
| 2020-12-07 | $48.98 | $49.99 | $48.35 | $48.47 | $31.50 | 2,024,950 |
| 2020-12-04 | $48.01 | $49.54 | $47.25 | $48.95 | $31.82 | 2,253,390 |
| 2020-12-03 | $48.02 | $48.95 | $47.72 | $48.27 | $31.37 | 1,644,100 |
| 2020-12-02 | $48.21 | $48.48 | $47.70 | $47.82 | $31.08 | 1,261,020 |
| 2020-12-01 | $47.00 | $48.70 | $47.00 | $48.22 | $31.34 | 1,727,200 |
| 2020-11-30 | $46.65 | $47.74 | $46.65 | $47.28 | $30.73 | 1,210,000 |
| 2020-11-27 | $47.06 | $47.35 | $45.87 | $46.63 | $30.31 | 1,449,600 |
| 2020-11-26 | $46.77 | $47.32 | $46.76 | $46.95 | $30.52 | 1,039,870 |
| 2020-11-25 | $48.50 | $48.70 | $47.00 | $47.00 | $30.55 | 2,049,140 |
| 2020-11-24 | $49.48 | $50.09 | $48.43 | $48.47 | $31.50 | 1,771,750 |
| 2020-11-23 | $48.87 | $49.86 | $48.50 | $49.70 | $32.30 | 1,702,120 |
| 2020-11-20 | $49.01 | $49.29 | $48.42 | $48.88 | $31.77 | 1,423,270 |
| 2020-11-19 | $49.21 | $49.45 | $48.58 | $49.08 | $31.90 | 1,370,530 |
| 2020-11-18 | $49.21 | $49.45 | $48.56 | $49.21 | $31.98 | 1,439,930 |
| 2020-11-17 | $50.25 | $50.48 | $48.74 | $49.13 | $31.93 | 2,034,240 |
| 2020-11-16 | $50.06 | $50.85 | $49.92 | $50.25 | $32.66 | 1,687,330 |
| 2020-11-13 | $49.16 | $50.34 | $48.20 | $49.96 | $32.47 | 2,081,530 |
| 2020-11-12 | $52.18 | $52.29 | $48.87 | $49.37 | $32.09 | 4,065,660 |
| 2020-11-11 | $52.26 | $54.29 | $52.00 | $52.51 | $34.13 | 3,369,400 |
| 2020-11-10 | $54.25 | $54.66 | $51.89 | $52.69 | $34.25 | 3,942,450 |
| 2020-11-09 | $53.36 | $54.55 | $52.60 | $54.27 | $35.27 | 4,135,770 |
| 2020-11-06 | $54.00 | $54.84 | $52.50 | $53.08 | $34.50 | 4,478,090 |
| 2020-11-05 | $51.18 | $54.03 | $51.18 | $53.87 | $35.01 | 4,113,430 |
| 2020-11-04 | $52.91 | $52.91 | $50.05 | $50.94 | $33.11 | 2,806,510 |
| 2020-11-03 | $52.00 | $52.74 | $51.80 | $52.65 | $34.22 | 2,611,630 |
| 2020-11-02 | $51.00 | $52.10 | $50.66 | $51.83 | $33.69 | 2,282,690 |
| 2020-10-30 | $54.75 | $54.75 | $50.30 | $51.75 | $33.64 | 4,685,180 |
| 2020-10-29 | $53.63 | $55.58 | $53.50 | $54.68 | $35.54 | 4,453,080 |
| 2020-10-28 | $57.22 | $58.00 | $55.53 | $55.98 | $36.39 | 6,945,110 |
| 2020-10-27 | $54.50 | $55.60 | $52.90 | $55.43 | $36.03 | 5,123,230 |
| 2020-10-26 | $52.87 | $55.26 | $51.50 | $55.26 | $35.92 | 4,903,650 |
| 2020-10-23 | $52.60 | $55.15 | $52.05 | $52.81 | $34.32 | 5,130,750 |
| 2020-10-22 | $53.51 | $56.00 | $52.42 | $52.65 | $34.22 | 6,194,510 |
| 2020-10-21 | $53.90 | $55.99 | $53.30 | $54.30 | $35.29 | 7,388,190 |
| 2020-10-20 | $50.95 | $54.16 | $50.48 | $53.95 | $35.07 | 5,219,540 |
| 2020-10-19 | $53.50 | $53.50 | $50.90 | $51.11 | $33.22 | 4,529,590 |
| 2020-10-16 | $51.50 | $54.99 | $51.04 | $54.17 | $35.21 | 5,817,280 |
| 2020-10-15 | $52.31 | $53.99 | $50.15 | $51.90 | $33.73 | 5,150,590 |
| 2020-10-14 | $50.99 | $54.19 | $50.55 | $53.17 | $34.56 | 6,224,600 |
| 2020-10-13 | $51.00 | $52.38 | $50.45 | $51.04 | $33.17 | 4,307,360 |
| 2020-10-12 | $48.81 | $51.40 | $48.81 | $50.70 | $32.95 | 3,613,170 |
| 2020-10-09 | $46.54 | $49.20 | $46.54 | $48.73 | $31.67 | 3,630,180 |
| 2020-10-08 | $45.90 | $45.90 | $45.90 | $45.90 | $29.83 | 0 |
| 2020-10-07 | $45.90 | $45.90 | $45.90 | $45.90 | $29.83 | 0 |
| 2020-10-06 | $45.90 | $45.90 | $45.90 | $45.90 | $29.83 | 0 |
| 2020-10-05 | $45.90 | $45.90 | $45.90 | $45.90 | $29.83 | 0 |
| 2020-10-02 | $45.90 | $45.90 | $45.90 | $45.90 | $29.83 | 0 |
| 2020-10-01 | $45.90 | $45.90 | $45.90 | $45.90 | $29.83 | 0 |
| 2020-09-30 | $46.89 | $47.60 | $45.76 | $45.90 | $29.83 | 2,829,350 |
| 2020-09-29 | $47.61 | $48.27 | $46.11 | $46.70 | $30.35 | 3,127,580 |
| 2020-09-28 | $52.29 | $52.29 | $47.39 | $47.45 | $30.84 | 6,030,850 |
| 2020-09-25 | $54.50 | $58.99 | $52.65 | $52.68 | $34.24 | 8,333,340 |
| 2020-09-24 | $52.30 | $55.79 | $51.30 | $53.76 | $34.94 | 7,217,740 |
| 2020-09-23 | $51.25 | $54.45 | $50.06 | $53.45 | $34.74 | 6,603,140 |
| 2020-09-22 | $49.15 | $52.00 | $48.87 | $51.40 | $33.41 | 5,373,930 |
| 2020-09-21 | $49.52 | $50.45 | $48.71 | $49.65 | $32.27 | 3,029,160 |
| 2020-09-18 | $49.55 | $52.59 | $48.40 | $50.00 | $32.50 | 4,975,370 |
| 2020-09-17 | $51.95 | $56.60 | $50.90 | $51.00 | $33.15 | 9,750,250 |
| 2020-09-16 | $48.00 | $54.10 | $47.03 | $53.02 | $34.46 | 7,778,760 |
| 2020-09-15 | $47.68 | $50.73 | $46.78 | $48.47 | $31.50 | 4,847,320 |
| 2020-09-14 | $46.01 | $48.88 | $46.01 | $48.08 | $31.25 | 3,407,290 |
| 2020-09-11 | $43.98 | $48.15 | $43.35 | $46.84 | $30.44 | 3,701,610 |
| 2020-09-10 | $47.26 | $48.16 | $43.75 | $44.20 | $28.73 | 3,324,370 |
| 2020-09-09 | $49.10 | $49.88 | $47.03 | $47.05 | $30.58 | 4,318,530 |
| 2020-09-08 | $51.10 | $52.55 | $50.50 | $50.58 | $32.88 | 3,716,750 |
| 2020-09-07 | $51.75 | $52.98 | $50.19 | $51.62 | $33.55 | 5,015,690 |
| 2020-09-04 | $48.82 | $56.30 | $48.52 | $53.21 | $34.58 | 7,057,720 |
| 2020-09-03 | $51.00 | $51.00 | $49.09 | $49.50 | $32.17 | 4,484,180 |
| 2020-09-02 | $51.00 | $52.49 | $50.98 | $51.00 | $33.15 | 4,703,220 |
| 2020-09-01 | $52.99 | $53.21 | $50.11 | $50.90 | $33.08 | 6,051,640 |
| 2020-08-31 | $54.00 | $55.16 | $52.02 | $54.04 | $35.12 | 5,529,560 |
| 2020-08-28 | $59.48 | $60.60 | $52.84 | $53.46 | $34.75 | 7,965,730 |
| 2020-08-27 | $71.00 | $71.00 | $60.60 | $60.93 | $39.60 | 9,709,230 |
| 2020-08-26 | $75.00 | $81.98 | $71.01 | $72.20 | $46.93 | 12,008,630 |
| 2020-08-25 | $58.00 | $87.99 | $56.80 | $78.11 | $50.77 | 15,181,840 |
| 2020-08-24 | $63.90 | $64.00 | $49.78 | $61.85 | $40.20 | 12,501,150 |