An Hui Jinchun Nonwoven Co Ltd (300877) Exchange: SHE
Data as of July 17, 2025
$16.47 ($0.02) 0.12%
An Hui Jinchun Nonwoven Co Ltd - Daily Information
Click for more stock information on An Hui Jinchun Nonwoven Co Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $16.39 |
| Previous Close | $16.47 |
| High | $16.53 |
| Low | $16.29 |
| Adjusted Open | $16.39 |
| Previous Adjusted Close | $16.47 |
| Adjusted High | $16.53 |
| Adjusted Low | $16.29 |
Invest in An Hui Jinchun Nonwoven Co Ltd (300877)
Historical Stock Data for An Hui Jinchun Nonwoven Co Ltd (300877)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-11 | $16.39 | $16.53 | $16.29 | $16.47 | $16.47 | 1,396,200 |
| 2025-07-10 | $16.49 | $16.50 | $16.17 | $16.45 | $16.45 | 1,559,800 |
| 2025-07-09 | $16.45 | $16.49 | $16.34 | $16.44 | $16.44 | 1,147,100 |
| 2025-07-08 | $16.24 | $16.47 | $16.15 | $16.45 | $16.45 | 1,589,680 |
| 2025-07-07 | $15.85 | $16.26 | $15.85 | $16.23 | $16.23 | 1,297,700 |
| 2025-07-04 | $16.21 | $16.28 | $15.84 | $15.92 | $15.92 | 1,949,500 |
| 2025-07-03 | $16.20 | $16.26 | $16.09 | $16.16 | $16.16 | 1,174,400 |
| 2025-07-02 | $16.32 | $16.33 | $16.01 | $16.15 | $16.15 | 1,164,100 |
| 2025-06-30 | $16.05 | $16.19 | $15.91 | $16.14 | $16.14 | 1,483,970 |
| 2025-06-27 | $15.90 | $16.03 | $15.80 | $15.93 | $15.93 | 1,096,250 |
| 2025-06-26 | $16.08 | $16.08 | $15.76 | $15.84 | $15.84 | 889,300 |
| 2025-06-25 | $15.84 | $16.14 | $15.73 | $15.90 | $15.90 | 1,581,400 |
| 2025-06-24 | $15.47 | $15.85 | $15.46 | $15.84 | $15.84 | 1,338,850 |
| 2025-06-23 | $15.05 | $15.50 | $15.05 | $15.46 | $15.46 | 1,359,600 |
| 2025-06-20 | $15.15 | $15.50 | $15.10 | $15.17 | $15.17 | 1,367,600 |
| 2025-06-19 | $15.53 | $15.63 | $15.13 | $15.22 | $15.22 | 1,528,200 |
| 2025-06-18 | $15.76 | $15.80 | $15.44 | $15.58 | $15.58 | 1,454,100 |
| 2025-06-17 | $15.88 | $15.98 | $15.55 | $15.68 | $15.68 | 1,455,000 |
| 2025-06-13 | $16.03 | $16.04 | $15.63 | $15.71 | $15.71 | 1,723,900 |
| 2025-06-12 | $16.11 | $16.28 | $15.86 | $16.11 | $16.11 | 1,268,200 |
| 2025-06-11 | $15.90 | $16.32 | $15.87 | $16.20 | $16.20 | 1,780,750 |
| 2025-06-10 | $16.32 | $16.34 | $15.72 | $15.93 | $15.93 | 1,946,500 |
| 2025-06-09 | $16.11 | $16.26 | $15.94 | $16.20 | $16.20 | 1,763,700 |
| 2025-06-06 | $15.90 | $16.26 | $15.73 | $16.01 | $16.01 | 1,727,050 |
| 2025-06-05 | $16.20 | $16.31 | $15.87 | $15.96 | $15.96 | 1,883,850 |
| 2025-06-04 | $16.10 | $16.28 | $16.03 | $16.28 | $16.28 | 1,756,750 |
| 2025-06-03 | $15.60 | $16.24 | $15.60 | $16.12 | $16.12 | 2,323,900 |
| 2025-05-30 | $15.87 | $16.04 | $15.60 | $15.65 | $15.65 | 1,507,400 |
| 2025-05-29 | $15.82 | $16.05 | $15.77 | $15.98 | $15.98 | 1,674,350 |
| 2025-05-28 | $15.90 | $16.05 | $15.73 | $15.88 | $15.88 | 1,395,200 |
| 2025-05-27 | $15.89 | $16.11 | $15.76 | $15.91 | $15.91 | 2,089,100 |
| 2025-05-26 | $15.74 | $15.90 | $15.58 | $15.83 | $15.83 | 2,004,900 |
| 2025-05-23 | $16.12 | $16.23 | $15.58 | $15.66 | $15.66 | 3,279,200 |
| 2025-05-22 | $16.10 | $16.58 | $15.81 | $16.05 | $16.05 | 4,120,500 |
| 2025-05-21 | $16.63 | $16.93 | $16.17 | $16.17 | $16.17 | 4,554,070 |
| 2025-05-20 | $16.34 | $16.93 | $15.90 | $16.90 | $16.90 | 6,311,560 |
| 2025-05-19 | $16.28 | $16.50 | $15.86 | $16.05 | $16.05 | 5,003,050 |
| 2025-05-16 | $15.82 | $16.81 | $15.50 | $16.60 | $16.60 | 7,593,480 |
| 2025-05-15 | $15.84 | $16.73 | $15.58 | $16.20 | $16.20 | 6,944,400 |
| 2025-05-14 | $15.33 | $16.49 | $15.18 | $15.79 | $15.79 | 5,124,100 |
| 2025-05-13 | $15.78 | $16.23 | $15.41 | $15.42 | $15.42 | 4,275,600 |
| 2025-05-12 | $16.32 | $17.00 | $15.23 | $15.42 | $15.42 | 6,694,750 |
| 2025-05-09 | $15.48 | $16.40 | $15.48 | $15.60 | $15.60 | 5,831,320 |
| 2025-05-08 | $15.13 | $15.71 | $15.00 | $15.48 | $15.48 | 2,141,850 |
| 2025-05-07 | $15.19 | $15.50 | $15.02 | $15.25 | $15.25 | 2,444,550 |
| 2025-05-06 | $14.86 | $15.10 | $14.84 | $14.95 | $14.95 | 1,770,820 |
| 2025-04-30 | $14.46 | $14.89 | $14.43 | $14.80 | $14.80 | 1,816,700 |
| 2025-04-29 | $14.18 | $14.67 | $14.12 | $14.51 | $14.51 | 1,854,100 |
| 2025-04-28 | $14.45 | $14.46 | $13.90 | $14.12 | $14.12 | 1,559,150 |
| 2025-04-25 | $14.37 | $14.58 | $14.25 | $14.32 | $14.32 | 1,345,680 |
| 2025-04-24 | $14.35 | $14.54 | $14.19 | $14.35 | $14.35 | 1,799,800 |
| 2025-04-23 | $14.09 | $14.46 | $14.09 | $14.40 | $14.40 | 1,525,500 |
| 2025-04-22 | $13.96 | $14.22 | $13.90 | $14.15 | $14.15 | 1,516,770 |
| 2025-04-21 | $13.88 | $14.01 | $13.63 | $14.00 | $14.00 | 1,108,350 |
| 2025-04-18 | $13.92 | $14.02 | $13.64 | $13.81 | $13.81 | 1,314,360 |
| 2025-04-17 | $13.83 | $14.19 | $13.74 | $13.99 | $13.99 | 1,185,650 |
| 2025-04-16 | $14.00 | $14.17 | $13.48 | $13.81 | $13.81 | 1,942,300 |
| 2025-04-15 | $13.88 | $14.17 | $13.72 | $14.14 | $14.14 | 1,403,700 |
| 2025-04-14 | $13.53 | $14.10 | $13.39 | $13.88 | $13.88 | 2,158,440 |
| 2025-04-11 | $13.20 | $13.59 | $13.20 | $13.27 | $13.27 | 1,466,020 |
| 2025-04-10 | $13.10 | $13.66 | $13.10 | $13.36 | $13.36 | 2,354,800 |
| 2025-04-09 | $12.44 | $13.00 | $11.43 | $12.85 | $12.85 | 3,191,400 |
| 2025-04-08 | $12.51 | $13.18 | $12.34 | $12.75 | $12.75 | 3,200,920 |
| 2025-04-07 | $14.04 | $14.25 | $12.01 | $12.08 | $12.08 | 4,848,840 |
| 2025-04-03 | $14.72 | $15.39 | $14.64 | $14.91 | $14.91 | 3,927,550 |
| 2025-04-02 | $14.13 | $15.63 | $14.06 | $14.86 | $14.86 | 4,719,370 |
| 2025-04-01 | $13.74 | $14.52 | $13.63 | $14.18 | $14.18 | 2,294,800 |
| 2025-03-31 | $13.81 | $14.02 | $13.35 | $13.68 | $13.68 | 2,179,100 |
| 2025-03-28 | $14.20 | $14.23 | $13.80 | $13.96 | $13.96 | 1,651,600 |
| 2025-03-27 | $14.22 | $14.41 | $13.90 | $14.18 | $14.18 | 1,912,600 |
| 2025-03-26 | $13.68 | $14.34 | $13.51 | $14.23 | $14.23 | 2,614,500 |
| 2025-03-25 | $13.70 | $13.82 | $13.45 | $13.72 | $13.72 | 1,873,200 |
| 2025-03-24 | $14.43 | $14.51 | $13.48 | $13.72 | $13.72 | 2,523,270 |
| 2025-03-21 | $14.72 | $14.79 | $14.38 | $14.43 | $14.43 | 2,069,780 |
| 2025-03-20 | $14.74 | $14.85 | $14.59 | $14.72 | $14.72 | 1,385,910 |
| 2025-03-19 | $14.98 | $14.98 | $14.66 | $14.73 | $14.73 | 1,446,400 |
| 2025-03-18 | $14.76 | $15.00 | $14.72 | $14.97 | $14.97 | 1,649,550 |
| 2025-03-17 | $14.68 | $14.82 | $14.50 | $14.78 | $14.78 | 1,937,700 |
| 2025-03-14 | $14.20 | $14.74 | $14.06 | $14.68 | $14.68 | 2,367,500 |
| 2025-03-13 | $14.38 | $14.43 | $14.02 | $14.21 | $14.21 | 1,469,400 |
| 2025-03-12 | $14.48 | $14.51 | $14.21 | $14.38 | $14.38 | 1,519,000 |
| 2025-03-11 | $14.20 | $14.43 | $14.06 | $14.42 | $14.42 | 1,048,100 |
| 2025-03-10 | $14.10 | $14.36 | $14.06 | $14.22 | $14.22 | 1,722,400 |
| 2025-03-07 | $14.22 | $14.38 | $13.87 | $13.97 | $13.97 | 1,416,300 |
| 2025-03-06 | $13.87 | $14.26 | $13.82 | $14.21 | $14.21 | 1,831,440 |
| 2025-03-05 | $14.02 | $14.02 | $13.58 | $13.78 | $13.78 | 1,765,800 |
| 2025-03-04 | $13.99 | $14.14 | $13.87 | $14.01 | $14.01 | 1,737,200 |
| 2025-03-03 | $14.09 | $14.22 | $13.90 | $13.99 | $13.99 | 2,216,700 |
| 2025-02-28 | $14.37 | $14.45 | $13.83 | $13.88 | $13.88 | 2,136,270 |
| 2025-02-27 | $14.40 | $14.55 | $14.11 | $14.48 | $14.48 | 1,362,900 |
| 2025-02-26 | $14.29 | $14.54 | $14.29 | $14.43 | $14.43 | 812,600 |
| 2025-02-25 | $14.35 | $14.56 | $14.24 | $14.28 | $14.28 | 940,100 |
| 2025-02-24 | $14.30 | $14.59 | $14.17 | $14.45 | $14.45 | 1,345,700 |
| 2025-02-20 | $14.46 | $14.74 | $14.29 | $14.44 | $14.44 | 1,196,770 |
| 2025-02-19 | $13.93 | $14.41 | $13.88 | $14.40 | $14.40 | 1,389,000 |
| 2025-02-18 | $14.39 | $14.59 | $13.89 | $13.93 | $13.93 | 1,349,600 |
| 2025-02-17 | $14.12 | $14.70 | $14.12 | $14.53 | $14.53 | 1,231,700 |
| 2025-02-14 | $14.10 | $14.24 | $14.02 | $14.14 | $14.14 | 694,600 |
| 2025-02-13 | $14.46 | $14.51 | $14.15 | $14.20 | $14.20 | 904,550 |
| 2025-02-12 | $14.40 | $14.56 | $14.32 | $14.49 | $14.49 | 780,750 |
| 2025-02-11 | $14.44 | $14.50 | $14.23 | $14.47 | $14.47 | 1,069,550 |
| 2025-02-10 | $14.14 | $14.44 | $14.10 | $14.44 | $14.44 | 1,005,530 |
| 2025-02-07 | $14.30 | $14.50 | $13.95 | $14.22 | $14.22 | 1,502,300 |
| 2025-02-06 | $13.99 | $14.33 | $13.99 | $14.22 | $14.22 | 907,870 |
| 2025-02-05 | $14.25 | $14.25 | $13.96 | $14.12 | $14.12 | 828,200 |
| 2025-01-27 | $13.94 | $14.30 | $13.86 | $14.00 | $14.00 | 992,100 |
| 2025-01-24 | $13.73 | $14.01 | $13.62 | $13.92 | $13.92 | 824,270 |
| 2025-01-23 | $13.61 | $13.97 | $13.61 | $13.71 | $13.71 | 1,166,240 |
| 2025-01-22 | $13.77 | $13.82 | $13.42 | $13.55 | $13.55 | 724,100 |
| 2025-01-21 | $13.98 | $14.12 | $13.48 | $13.74 | $13.74 | 952,900 |
| 2025-01-20 | $13.52 | $13.92 | $13.37 | $13.83 | $13.83 | 1,264,300 |
| 2025-01-17 | $13.58 | $13.59 | $13.33 | $13.46 | $13.46 | 689,720 |
| 2025-01-16 | $13.60 | $13.87 | $13.50 | $13.62 | $13.62 | 959,300 |
| 2025-01-15 | $13.47 | $13.67 | $13.34 | $13.54 | $13.54 | 1,201,800 |
| 2025-01-14 | $12.84 | $13.53 | $12.84 | $13.52 | $13.52 | 1,347,500 |
| 2025-01-13 | $12.62 | $12.95 | $12.24 | $12.70 | $12.70 | 1,189,900 |
| 2025-01-09 | $13.39 | $13.47 | $13.14 | $13.26 | $13.26 | 915,380 |
| 2025-01-08 | $13.40 | $13.55 | $12.85 | $13.27 | $13.27 | 1,401,400 |
| 2025-01-07 | $13.10 | $13.46 | $13.01 | $13.46 | $13.46 | 1,255,500 |
| 2025-01-06 | $13.08 | $13.26 | $12.47 | $13.07 | $13.07 | 1,281,800 |
| 2025-01-03 | $14.04 | $14.19 | $13.19 | $13.22 | $13.22 | 1,697,800 |
| 2025-01-02 | $14.00 | $14.52 | $13.86 | $13.96 | $13.96 | 1,510,180 |
| 2024-12-31 | $14.19 | $14.55 | $13.97 | $14.05 | $14.05 | 1,194,200 |
| 2024-12-30 | $14.44 | $14.50 | $14.02 | $14.26 | $14.26 | 1,337,030 |
| 2024-12-27 | $14.54 | $14.80 | $14.39 | $14.60 | $14.60 | 954,200 |
| 2024-12-26 | $14.22 | $14.62 | $14.22 | $14.44 | $14.44 | 944,700 |
| 2024-12-25 | $14.43 | $14.51 | $13.88 | $14.28 | $14.28 | 1,132,400 |
| 2024-12-24 | $14.60 | $14.96 | $14.28 | $14.51 | $14.51 | 1,309,670 |
| 2024-12-23 | $15.48 | $15.50 | $14.53 | $14.54 | $14.54 | 2,289,870 |
| 2024-12-20 | $15.14 | $15.70 | $15.08 | $15.50 | $15.50 | 1,931,280 |
| 2024-12-19 | $14.95 | $15.19 | $14.76 | $15.14 | $15.14 | 1,074,750 |
| 2024-12-18 | $15.26 | $15.36 | $14.75 | $15.10 | $15.10 | 1,601,300 |
| 2024-12-17 | $16.30 | $16.43 | $15.23 | $15.30 | $15.30 | 2,707,750 |
| 2024-12-16 | $15.99 | $16.49 | $15.99 | $16.35 | $16.35 | 2,472,620 |
| 2024-12-13 | $16.18 | $16.23 | $15.90 | $16.07 | $16.07 | 1,605,670 |
| 2024-12-12 | $16.06 | $16.38 | $15.92 | $16.19 | $16.19 | 1,703,670 |
| 2024-12-11 | $16.06 | $16.09 | $15.77 | $15.91 | $15.91 | 1,426,210 |
| 2024-12-10 | $16.56 | $16.69 | $15.87 | $15.92 | $15.92 | 2,505,200 |
| 2024-12-09 | $15.82 | $16.21 | $15.70 | $16.10 | $16.10 | 3,684,950 |
| 2024-12-06 | $15.64 | $15.88 | $15.46 | $15.67 | $15.67 | 1,664,750 |
| 2024-12-05 | $15.73 | $16.20 | $15.46 | $15.66 | $15.66 | 2,325,260 |
| 2024-12-04 | $16.02 | $16.05 | $15.39 | $15.48 | $15.48 | 1,459,900 |
| 2024-12-03 | $15.91 | $16.11 | $15.84 | $15.91 | $15.91 | 1,653,700 |
| 2024-12-02 | $16.20 | $16.38 | $15.94 | $15.99 | $15.99 | 2,061,680 |
| 2024-11-29 | $16.17 | $16.41 | $15.89 | $16.03 | $16.03 | 2,281,900 |
| 2024-11-28 | $16.07 | $16.55 | $15.96 | $16.20 | $16.20 | 2,609,320 |
| 2024-11-27 | $15.73 | $16.07 | $14.91 | $16.06 | $16.06 | 2,964,700 |
| 2024-11-26 | $15.38 | $16.14 | $15.09 | $15.93 | $15.93 | 3,097,570 |
| 2024-11-25 | $15.00 | $15.45 | $14.90 | $15.40 | $15.40 | 1,946,660 |
| 2024-11-22 | $15.69 | $15.90 | $14.77 | $14.79 | $14.79 | 1,888,400 |
| 2024-11-21 | $15.44 | $15.80 | $15.28 | $15.80 | $15.80 | 1,626,450 |
| 2024-11-20 | $15.20 | $15.42 | $15.04 | $15.33 | $15.33 | 1,571,270 |
| 2024-11-19 | $14.92 | $15.18 | $14.68 | $15.18 | $15.18 | 1,635,950 |
| 2024-11-18 | $15.37 | $15.61 | $14.80 | $14.92 | $14.92 | 2,581,510 |
| 2024-11-15 | $15.78 | $15.99 | $15.34 | $15.43 | $15.43 | 1,776,500 |
| 2024-11-14 | $15.82 | $16.54 | $15.64 | $15.67 | $15.67 | 3,180,700 |
| 2024-11-13 | $15.90 | $16.39 | $15.39 | $15.89 | $15.89 | 3,149,880 |
| 2024-11-12 | $16.95 | $17.02 | $15.59 | $15.80 | $15.80 | 5,533,090 |
| 2024-11-11 | $14.64 | $17.15 | $14.56 | $16.88 | $16.88 | 7,980,980 |
| 2024-11-08 | $14.78 | $14.85 | $14.44 | $14.63 | $14.63 | 1,734,900 |
| 2024-11-07 | $14.34 | $14.82 | $14.15 | $14.63 | $14.63 | 2,304,590 |
| 2024-11-06 | $14.59 | $14.65 | $14.10 | $14.35 | $14.35 | 2,598,300 |
| 2024-11-05 | $14.39 | $14.60 | $14.30 | $14.51 | $14.51 | 1,387,260 |
| 2024-11-04 | $13.85 | $14.28 | $13.81 | $14.23 | $14.23 | 1,371,740 |
| 2024-11-01 | $14.83 | $14.97 | $13.91 | $13.92 | $13.92 | 2,306,140 |
| 2024-10-31 | $14.36 | $15.07 | $14.15 | $14.84 | $14.84 | 2,454,900 |
| 2024-10-30 | $14.70 | $14.80 | $14.00 | $14.33 | $14.33 | 2,693,920 |
| 2024-10-29 | $15.60 | $15.68 | $14.58 | $14.71 | $14.71 | 3,211,300 |
| 2024-10-28 | $15.70 | $15.84 | $15.38 | $15.48 | $15.48 | 3,058,110 |
| 2024-10-25 | $14.64 | $15.88 | $14.48 | $15.62 | $15.62 | 5,017,280 |
| 2024-10-24 | $15.01 | $15.20 | $14.39 | $14.58 | $14.58 | 3,626,690 |
| 2024-10-23 | $16.14 | $16.54 | $15.13 | $15.20 | $15.20 | 6,425,200 |
| 2024-10-22 | $14.98 | $16.28 | $14.73 | $16.16 | $16.16 | 7,820,570 |
| 2024-10-21 | $14.09 | $15.65 | $14.09 | $15.10 | $15.10 | 7,500,130 |
| 2024-10-18 | $12.68 | $14.60 | $12.68 | $13.95 | $13.95 | 5,427,500 |
| 2024-10-17 | $13.09 | $13.25 | $12.79 | $12.80 | $12.80 | 974,180 |
| 2024-10-16 | $12.56 | $13.22 | $12.56 | $13.01 | $13.01 | 1,199,240 |
| 2024-10-15 | $12.85 | $13.10 | $12.73 | $12.90 | $12.90 | 1,327,390 |
| 2024-10-14 | $12.68 | $12.94 | $12.41 | $12.90 | $12.90 | 1,387,360 |
| 2024-10-11 | $13.16 | $13.33 | $12.47 | $12.65 | $12.65 | 2,322,140 |
| 2024-10-10 | $13.09 | $13.63 | $13.09 | $13.26 | $13.26 | 2,685,460 |
| 2024-10-09 | $14.25 | $14.28 | $13.10 | $13.10 | $13.10 | 3,914,950 |
| 2024-10-08 | $15.04 | $15.21 | $13.50 | $14.58 | $14.58 | 6,271,100 |
| 2024-09-30 | $12.01 | $13.31 | $11.88 | $13.08 | $13.08 | 4,335,690 |
| 2024-09-27 | $11.24 | $11.89 | $11.20 | $11.65 | $11.65 | 2,239,400 |
| 2024-09-26 | $10.85 | $11.21 | $10.83 | $11.17 | $11.17 | 1,269,480 |
| 2024-09-25 | $10.80 | $11.08 | $10.78 | $10.88 | $10.88 | 1,350,200 |
| 2024-09-24 | $10.35 | $10.75 | $10.32 | $10.74 | $10.74 | 1,278,500 |
| 2024-09-23 | $10.31 | $10.47 | $10.28 | $10.33 | $10.33 | 843,430 |
| 2024-09-20 | $10.51 | $10.69 | $10.25 | $10.31 | $10.31 | 881,100 |
| 2024-09-19 | $10.20 | $10.58 | $10.10 | $10.55 | $10.55 | 773,900 |
| 2024-09-18 | $10.32 | $10.46 | $9.98 | $10.20 | $10.20 | 788,790 |
| 2024-09-13 | $10.51 | $10.55 | $10.33 | $10.34 | $10.34 | 604,800 |
| 2024-09-12 | $10.59 | $10.75 | $10.50 | $10.54 | $10.54 | 637,600 |
| 2024-09-11 | $10.70 | $10.76 | $10.51 | $10.59 | $10.59 | 610,680 |
| 2024-09-10 | $10.61 | $10.73 | $10.50 | $10.65 | $10.65 | 816,580 |
| 2024-09-09 | $10.46 | $10.68 | $10.32 | $10.61 | $10.61 | 788,370 |
| 2024-09-06 | $10.84 | $10.88 | $10.50 | $10.55 | $10.55 | 704,300 |
| 2024-09-05 | $10.72 | $10.88 | $10.66 | $10.83 | $10.83 | 884,450 |
| 2024-09-04 | $10.78 | $10.84 | $10.65 | $10.72 | $10.72 | 811,800 |
| 2024-09-03 | $10.70 | $10.88 | $10.63 | $10.80 | $10.80 | 1,160,360 |
| 2024-09-02 | $10.71 | $10.92 | $10.63 | $10.71 | $10.71 | 1,063,800 |
| 2024-08-30 | $10.66 | $10.83 | $10.55 | $10.66 | $10.66 | 1,383,450 |
| 2024-08-29 | $10.29 | $10.65 | $10.21 | $10.65 | $10.65 | 1,255,930 |
| 2024-08-28 | $10.06 | $10.49 | $10.02 | $10.38 | $10.38 | 1,126,100 |
| 2024-08-27 | $10.17 | $10.23 | $10.05 | $10.14 | $10.14 | 702,000 |
| 2024-08-26 | $9.88 | $10.21 | $9.84 | $10.18 | $10.18 | 944,300 |
| 2024-08-23 | $10.11 | $10.11 | $9.79 | $9.84 | $9.84 | 881,900 |
| 2024-08-22 | $10.21 | $10.36 | $10.04 | $10.10 | $10.10 | 1,236,290 |
| 2024-08-21 | $10.25 | $10.39 | $10.15 | $10.21 | $10.21 | 798,300 |
| 2024-08-20 | $10.50 | $10.58 | $10.15 | $10.21 | $10.21 | 979,500 |
| 2024-08-19 | $10.53 | $10.69 | $10.42 | $10.53 | $10.53 | 841,100 |
| 2024-08-16 | $10.64 | $10.71 | $10.50 | $10.53 | $10.53 | 854,900 |
| 2024-08-15 | $10.46 | $10.70 | $10.30 | $10.63 | $10.63 | 1,167,300 |
| 2024-08-14 | $10.62 | $10.81 | $10.46 | $10.49 | $10.49 | 1,546,600 |
| 2024-08-13 | $10.37 | $10.65 | $10.23 | $10.62 | $10.62 | 1,133,150 |
| 2024-08-12 | $10.41 | $10.50 | $10.24 | $10.40 | $10.40 | 779,650 |
| 2024-08-09 | $10.46 | $10.56 | $10.35 | $10.43 | $10.43 | 1,000,900 |
| 2024-08-08 | $10.43 | $10.46 | $10.22 | $10.41 | $10.41 | 862,460 |
| 2024-08-07 | $10.53 | $10.53 | $10.32 | $10.42 | $10.42 | 551,400 |
| 2024-08-06 | $10.28 | $10.45 | $10.28 | $10.45 | $10.45 | 960,500 |
| 2024-08-05 | $10.38 | $10.55 | $10.16 | $10.18 | $10.18 | 852,300 |
| 2024-08-02 | $10.59 | $10.67 | $10.40 | $10.41 | $10.41 | 867,060 |
| 2024-08-01 | $10.59 | $10.73 | $10.50 | $10.59 | $10.59 | 728,350 |
| 2024-07-31 | $10.32 | $10.63 | $10.23 | $10.58 | $10.58 | 991,500 |
| 2024-07-30 | $10.14 | $10.33 | $10.05 | $10.28 | $10.28 | 594,030 |
| 2024-07-29 | $10.14 | $10.22 | $9.95 | $10.14 | $10.14 | 740,100 |
| 2024-07-26 | $9.92 | $10.16 | $9.92 | $10.15 | $10.15 | 727,400 |
| 2024-07-25 | $9.76 | $10.11 | $9.60 | $9.92 | $9.92 | 937,800 |
| 2024-07-24 | $10.00 | $10.00 | $9.69 | $9.72 | $9.72 | 1,150,900 |
| 2024-07-23 | $10.15 | $10.30 | $9.98 | $9.99 | $9.99 | 786,200 |
| 2024-07-22 | $9.98 | $10.17 | $9.90 | $10.13 | $10.13 | 693,500 |
| 2024-07-19 | $9.89 | $10.12 | $9.73 | $10.03 | $10.03 | 1,127,060 |
| 2024-07-18 | $10.08 | $10.08 | $9.69 | $9.83 | $9.83 | 1,254,980 |
| 2024-07-17 | $10.24 | $10.30 | $9.94 | $10.01 | $10.01 | 989,180 |
| 2024-07-16 | $10.38 | $10.54 | $10.08 | $10.15 | $10.15 | 1,304,880 |
| 2024-07-15 | $10.41 | $10.54 | $10.21 | $10.30 | $10.30 | 859,500 |
| 2024-07-12 | $10.53 | $10.70 | $10.46 | $10.56 | $10.56 | 830,300 |
| 2024-07-11 | $10.30 | $10.57 | $10.23 | $10.53 | $10.53 | 1,181,500 |
| 2024-07-10 | $10.30 | $10.34 | $10.08 | $10.14 | $10.14 | 656,320 |
| 2024-07-09 | $10.23 | $10.44 | $9.85 | $10.35 | $10.35 | 1,010,020 |
| 2024-07-08 | $10.51 | $10.64 | $10.14 | $10.22 | $10.22 | 776,860 |
| 2024-07-05 | $10.41 | $10.73 | $10.20 | $10.63 | $10.63 | 869,600 |
| 2024-07-04 | $11.00 | $11.00 | $10.33 | $10.41 | $10.41 | 1,374,020 |
| 2024-07-03 | $10.98 | $11.25 | $10.92 | $10.95 | $10.95 | 947,500 |
| 2024-07-02 | $10.85 | $11.09 | $10.77 | $11.04 | $11.04 | 858,600 |
| 2024-07-01 | $10.84 | $10.91 | $10.56 | $10.85 | $10.85 | 983,710 |
| 2024-06-28 | $10.76 | $11.13 | $10.64 | $10.84 | $10.84 | 1,160,600 |
| 2024-06-27 | $10.98 | $11.13 | $10.73 | $10.76 | $10.76 | 1,388,300 |
| 2024-06-26 | $10.51 | $10.99 | $10.41 | $10.98 | $10.98 | 1,832,800 |
| 2024-06-25 | $11.00 | $11.00 | $10.28 | $10.51 | $10.51 | 2,377,580 |
| 2024-06-24 | $10.73 | $10.83 | $10.19 | $10.22 | $10.22 | 1,527,300 |
| 2024-06-21 | $10.88 | $11.00 | $10.63 | $10.86 | $10.86 | 724,390 |
| 2024-06-20 | $11.21 | $11.25 | $10.87 | $10.91 | $10.91 | 1,201,080 |
| 2024-06-19 | $11.30 | $11.31 | $11.12 | $11.18 | $11.18 | 753,400 |
| 2024-06-18 | $10.97 | $11.21 | $10.72 | $11.18 | $11.18 | 1,050,380 |
| 2024-06-17 | $10.91 | $11.05 | $10.76 | $10.82 | $10.82 | 1,065,200 |
| 2024-06-14 | $11.06 | $11.06 | $10.74 | $11.01 | $11.01 | 988,480 |
| 2024-06-13 | $11.22 | $11.30 | $10.88 | $11.06 | $11.06 | 1,108,900 |
| 2024-06-12 | $10.94 | $11.24 | $10.73 | $11.18 | $11.18 | 991,800 |
| 2024-06-11 | $10.90 | $10.96 | $10.44 | $10.92 | $10.92 | 1,307,170 |
| 2024-06-07 | $10.50 | $10.89 | $10.35 | $10.82 | $10.82 | 2,013,420 |
| 2024-06-06 | $11.05 | $11.13 | $10.19 | $10.33 | $10.33 | 2,447,970 |
| 2024-06-05 | $11.28 | $11.33 | $11.06 | $11.07 | $11.07 | 1,015,800 |
| 2024-06-04 | $11.59 | $11.68 | $11.15 | $11.37 | $11.37 | 1,790,700 |
| 2024-06-03 | $12.43 | $12.56 | $11.59 | $11.77 | $11.77 | 2,053,100 |
| 2024-05-31 | $12.29 | $12.55 | $12.28 | $12.53 | $12.53 | 681,940 |
| 2024-05-30 | $12.50 | $12.63 | $12.25 | $12.29 | $12.29 | 829,400 |
| 2024-05-29 | $12.46 | $12.64 | $12.26 | $12.49 | $12.49 | 783,800 |
| 2024-05-28 | $12.55 | $12.62 | $12.33 | $12.33 | $12.33 | 708,300 |
| 2024-05-27 | $12.64 | $12.77 | $12.31 | $12.55 | $12.55 | 862,500 |
| 2024-05-24 | $12.58 | $12.91 | $12.58 | $12.60 | $12.60 | 1,267,370 |
| 2024-05-23 | $13.30 | $13.30 | $12.86 | $12.89 | $12.89 | 927,100 |
| 2024-05-22 | $13.30 | $13.33 | $13.07 | $13.29 | $13.29 | 970,900 |
| 2024-05-21 | $13.36 | $13.43 | $13.03 | $13.14 | $13.14 | 1,022,600 |
| 2024-05-20 | $13.67 | $13.70 | $13.30 | $13.34 | $13.34 | 1,376,300 |
| 2024-05-17 | $12.94 | $13.68 | $12.94 | $13.63 | $13.63 | 1,271,500 |
| 2024-05-16 | $13.39 | $13.58 | $13.22 | $13.48 | $13.48 | 1,418,300 |
| 2024-05-15 | $13.26 | $13.76 | $13.04 | $13.40 | $13.40 | 1,604,100 |
| 2024-05-14 | $13.20 | $13.32 | $12.80 | $13.18 | $13.18 | 1,207,300 |
| 2024-05-13 | $13.24 | $13.31 | $12.68 | $12.79 | $12.79 | 1,195,200 |
| 2024-05-10 | $13.82 | $13.82 | $13.24 | $13.31 | $13.31 | 880,100 |
| 2024-05-09 | $13.56 | $13.69 | $13.38 | $13.62 | $13.62 | 930,800 |
| 2024-05-08 | $13.67 | $13.68 | $13.33 | $13.34 | $13.34 | 921,400 |
| 2024-05-07 | $13.57 | $13.67 | $13.31 | $13.67 | $13.67 | 1,068,500 |
| 2024-05-06 | $13.21 | $13.64 | $13.16 | $13.46 | $13.46 | 1,266,680 |
| 2024-04-30 | $12.90 | $13.19 | $12.80 | $13.03 | $13.03 | 1,593,100 |
| 2024-04-29 | $12.76 | $12.99 | $12.58 | $12.98 | $12.98 | 1,968,600 |
| 2024-04-26 | $12.98 | $13.07 | $12.75 | $13.03 | $13.03 | 1,245,700 |
| 2024-04-25 | $12.85 | $13.08 | $12.65 | $12.96 | $12.96 | 1,272,900 |
| 2024-04-24 | $12.40 | $12.77 | $12.26 | $12.77 | $12.77 | 1,433,910 |
| 2024-04-23 | $12.13 | $12.40 | $12.04 | $12.30 | $12.30 | 1,677,340 |
| 2024-04-22 | $11.74 | $12.16 | $11.48 | $12.13 | $12.13 | 2,086,040 |
| 2024-04-19 | $11.89 | $12.16 | $11.70 | $11.94 | $11.94 | 1,429,100 |
| 2024-04-18 | $12.20 | $12.34 | $11.56 | $11.94 | $11.94 | 1,984,300 |
| 2024-04-17 | $11.27 | $12.15 | $11.27 | $12.15 | $12.15 | 2,311,580 |
| 2024-04-16 | $12.47 | $12.50 | $10.95 | $11.02 | $11.02 | 2,795,900 |
| 2024-04-15 | $13.70 | $13.95 | $12.34 | $12.63 | $12.63 | 2,525,500 |
| 2024-04-12 | $13.94 | $14.26 | $13.80 | $13.97 | $13.97 | 763,900 |
| 2024-04-11 | $13.88 | $14.29 | $13.59 | $13.97 | $13.97 | 842,700 |
| 2024-04-10 | $14.32 | $14.32 | $13.84 | $14.00 | $14.00 | 943,380 |
| 2024-04-09 | $13.94 | $14.36 | $13.94 | $14.35 | $14.35 | 928,300 |
| 2024-04-08 | $14.89 | $14.89 | $13.92 | $13.94 | $13.94 | 1,288,900 |
| 2024-04-03 | $14.78 | $14.89 | $14.45 | $14.80 | $14.80 | 1,068,800 |
| 2024-04-02 | $14.55 | $14.97 | $14.42 | $14.79 | $14.79 | 1,421,470 |
| 2024-04-01 | $14.35 | $14.57 | $14.26 | $14.55 | $14.55 | 1,133,020 |
| 2024-03-29 | $14.06 | $14.41 | $13.96 | $14.35 | $14.35 | 988,980 |
| 2024-03-28 | $13.61 | $14.08 | $13.51 | $14.06 | $14.06 | 1,168,500 |
| 2024-03-27 | $13.81 | $13.98 | $13.60 | $13.61 | $13.61 | 1,115,090 |
| 2024-03-26 | $13.75 | $14.03 | $13.50 | $13.80 | $13.80 | 1,385,530 |
| 2024-03-25 | $14.20 | $14.28 | $13.78 | $13.78 | $13.78 | 1,493,860 |
| 2024-03-22 | $14.49 | $14.60 | $14.11 | $14.20 | $14.20 | 1,197,500 |
| 2024-03-21 | $14.44 | $14.64 | $14.20 | $14.56 | $14.56 | 1,183,110 |
| 2024-03-20 | $14.21 | $14.42 | $14.13 | $14.41 | $14.41 | 912,990 |
| 2024-03-19 | $14.43 | $14.68 | $14.17 | $14.22 | $14.22 | 1,720,440 |
| 2024-03-18 | $13.63 | $14.77 | $13.48 | $14.43 | $14.43 | 2,984,230 |
| 2024-03-15 | $13.25 | $13.61 | $13.22 | $13.58 | $13.58 | 1,463,970 |
| 2024-03-14 | $13.36 | $13.60 | $13.06 | $13.28 | $13.28 | 1,152,090 |
| 2024-03-13 | $13.46 | $13.51 | $13.22 | $13.35 | $13.35 | 1,429,230 |
| 2024-03-12 | $12.93 | $13.88 | $12.90 | $13.48 | $13.48 | 2,891,770 |
| 2024-03-11 | $12.63 | $12.92 | $12.56 | $12.92 | $12.92 | 1,004,800 |
| 2024-03-08 | $12.59 | $12.83 | $12.53 | $12.66 | $12.66 | 1,004,600 |
| 2024-03-07 | $12.65 | $12.80 | $12.38 | $12.53 | $12.53 | 1,180,500 |
| 2024-03-06 | $12.32 | $12.58 | $12.19 | $12.48 | $12.48 | 1,153,300 |
| 2024-03-05 | $12.68 | $12.68 | $12.26 | $12.32 | $12.32 | 1,381,760 |
| 2024-03-04 | $12.83 | $12.92 | $12.51 | $12.76 | $12.76 | 1,298,500 |
| 2024-03-01 | $12.81 | $12.98 | $12.62 | $12.82 | $12.82 | 1,319,000 |
| 2024-02-29 | $12.24 | $12.97 | $12.12 | $12.80 | $12.80 | 2,361,220 |
| 2024-02-28 | $13.87 | $14.19 | $12.42 | $12.42 | $12.42 | 3,141,470 |
| 2024-02-27 | $13.61 | $13.88 | $13.43 | $13.87 | $13.87 | 1,420,400 |
| 2024-02-26 | $13.40 | $13.95 | $13.13 | $13.58 | $13.58 | 1,769,940 |
| 2024-02-23 | $12.88 | $13.45 | $12.84 | $13.39 | $13.39 | 1,500,260 |
| 2024-02-22 | $12.46 | $12.93 | $12.30 | $12.86 | $12.86 | 1,762,710 |
| 2024-02-21 | $12.00 | $12.80 | $11.99 | $12.48 | $12.48 | 2,071,870 |
| 2024-02-20 | $12.09 | $12.23 | $11.82 | $12.14 | $12.14 | 1,604,950 |
| 2024-02-19 | $11.78 | $12.30 | $11.58 | $12.08 | $12.08 | 3,087,620 |
| 2024-02-08 | $10.62 | $11.84 | $10.23 | $11.78 | $11.78 | 3,679,560 |
| 2024-02-07 | $10.75 | $11.00 | $9.65 | $11.00 | $11.00 | 4,065,220 |
| 2024-02-06 | $10.35 | $11.50 | $9.52 | $10.87 | $10.87 | 5,444,420 |
| 2024-02-05 | $12.50 | $12.50 | $10.23 | $10.59 | $10.59 | 4,158,310 |
| 2024-02-02 | $13.60 | $13.93 | $12.25 | $12.60 | $12.60 | 2,360,860 |
| 2024-02-01 | $13.97 | $13.97 | $13.21 | $13.54 | $13.54 | 2,616,730 |
| 2024-01-31 | $14.79 | $14.88 | $13.85 | $14.00 | $14.00 | 1,682,980 |
| 2024-01-30 | $15.43 | $15.63 | $14.81 | $14.89 | $14.89 | 1,529,040 |
| 2024-01-29 | $16.20 | $16.35 | $15.35 | $15.38 | $15.38 | 1,339,600 |
| 2024-01-26 | $16.18 | $16.40 | $16.00 | $16.07 | $16.07 | 1,318,800 |
| 2024-01-25 | $15.29 | $16.13 | $15.23 | $16.10 | $16.10 | 1,822,300 |
| 2024-01-24 | $14.99 | $15.52 | $14.69 | $15.29 | $15.29 | 1,666,700 |
| 2024-01-23 | $15.31 | $15.31 | $14.56 | $15.05 | $15.05 | 2,028,400 |
| 2024-01-22 | $16.45 | $16.49 | $15.17 | $15.33 | $15.33 | 1,594,900 |
| 2024-01-19 | $16.62 | $16.98 | $16.33 | $16.47 | $16.47 | 1,194,740 |
| 2024-01-18 | $17.07 | $17.07 | $16.20 | $16.62 | $16.62 | 1,694,400 |
| 2024-01-17 | $17.27 | $17.45 | $16.97 | $16.97 | $16.97 | 948,800 |
| 2024-01-16 | $17.54 | $17.54 | $16.99 | $17.23 | $17.23 | 1,074,800 |
| 2024-01-15 | $17.46 | $17.58 | $17.36 | $17.54 | $17.54 | 774,210 |
| 2024-01-12 | $17.63 | $17.77 | $17.36 | $17.44 | $17.44 | 1,007,810 |
| 2024-01-11 | $17.40 | $17.63 | $17.35 | $17.63 | $17.63 | 847,540 |
| 2024-01-10 | $17.60 | $17.62 | $17.24 | $17.40 | $17.40 | 848,810 |
| 2024-01-09 | $17.38 | $17.68 | $17.34 | $17.50 | $17.50 | 949,390 |
| 2024-01-08 | $17.50 | $17.73 | $17.33 | $17.35 | $17.35 | 1,140,510 |
| 2024-01-05 | $17.92 | $17.95 | $17.48 | $17.67 | $17.67 | 1,215,140 |
| 2024-01-04 | $17.71 | $17.92 | $17.58 | $17.91 | $17.91 | 789,430 |
| 2024-01-03 | $17.83 | $17.91 | $17.57 | $17.75 | $17.75 | 1,128,600 |
| 2024-01-02 | $17.39 | $17.84 | $17.29 | $17.69 | $17.69 | 1,483,400 |
| 2024-01-01 | $17.31 | $17.31 | $17.31 | $17.31 | $17.31 | 0 |
| 2023-12-29 | $16.95 | $17.34 | $16.94 | $17.31 | $17.31 | 1,115,200 |
| 2023-12-28 | $16.91 | $17.08 | $16.65 | $17.01 | $17.01 | 1,335,390 |
| 2023-12-27 | $16.90 | $17.02 | $16.65 | $16.89 | $16.89 | 850,200 |
| 2023-12-26 | $17.22 | $17.22 | $16.73 | $16.83 | $16.83 | 1,016,140 |
| 2023-12-25 | $17.39 | $17.55 | $16.94 | $17.11 | $17.11 | 1,492,300 |
| 2023-12-22 | $17.68 | $18.12 | $17.38 | $17.43 | $17.43 | 1,520,310 |
| 2023-12-21 | $17.33 | $17.70 | $17.08 | $17.68 | $17.68 | 1,267,430 |
| 2023-12-20 | $17.52 | $17.68 | $17.35 | $17.35 | $17.35 | 723,800 |
| 2023-12-19 | $17.39 | $17.55 | $17.26 | $17.52 | $17.52 | 724,800 |
| 2023-12-18 | $17.64 | $17.78 | $17.36 | $17.42 | $17.42 | 966,400 |
| 2023-12-15 | $17.68 | $17.78 | $17.51 | $17.65 | $17.65 | 677,800 |
| 2023-12-14 | $17.64 | $17.79 | $17.51 | $17.68 | $17.68 | 756,000 |
| 2023-12-13 | $17.54 | $17.75 | $17.45 | $17.64 | $17.64 | 989,070 |
| 2023-12-12 | $17.58 | $17.65 | $17.34 | $17.61 | $17.61 | 981,410 |
| 2023-12-11 | $17.37 | $17.80 | $17.15 | $17.53 | $17.53 | 1,767,270 |
| 2023-12-08 | $18.22 | $18.22 | $17.40 | $17.40 | $17.40 | 1,643,000 |
| 2023-12-07 | $18.26 | $18.36 | $18.07 | $18.21 | $18.21 | 1,047,930 |
| 2023-12-06 | $18.02 | $18.32 | $18.00 | $18.26 | $18.26 | 1,281,000 |
| 2023-12-05 | $18.23 | $18.32 | $17.96 | $17.96 | $17.96 | 1,170,580 |
| 2023-12-04 | $18.35 | $18.53 | $18.06 | $18.24 | $18.24 | 1,382,900 |
| 2023-12-01 | $18.21 | $18.54 | $18.21 | $18.34 | $18.34 | 1,042,840 |
| 2023-11-30 | $18.35 | $18.46 | $18.11 | $18.29 | $18.29 | 800,940 |
| 2023-11-29 | $18.58 | $18.64 | $18.29 | $18.40 | $18.40 | 1,245,230 |
| 2023-11-28 | $18.25 | $18.63 | $18.17 | $18.58 | $18.58 | 1,499,200 |
| 2023-11-27 | $18.45 | $18.45 | $18.08 | $18.23 | $18.23 | 1,298,800 |
| 2023-11-24 | $18.70 | $18.70 | $18.10 | $18.38 | $18.38 | 1,286,400 |
| 2023-11-23 | $18.76 | $18.76 | $18.35 | $18.62 | $18.62 | 1,084,700 |
| 2023-11-22 | $18.60 | $18.75 | $18.48 | $18.53 | $18.53 | 1,255,400 |
| 2023-11-21 | $18.83 | $18.86 | $18.59 | $18.63 | $18.63 | 1,268,800 |
| 2023-11-20 | $18.71 | $18.77 | $18.45 | $18.77 | $18.77 | 1,310,650 |
| 2023-11-17 | $18.49 | $18.68 | $18.43 | $18.66 | $18.66 | 1,139,200 |
| 2023-11-16 | $18.54 | $18.67 | $18.37 | $18.43 | $18.43 | 1,148,000 |
| 2023-11-15 | $18.60 | $18.69 | $18.38 | $18.54 | $18.54 | 1,043,210 |
| 2023-11-14 | $18.64 | $18.78 | $18.39 | $18.55 | $18.55 | 1,226,980 |
| 2023-11-13 | $18.24 | $18.67 | $18.20 | $18.64 | $18.64 | 1,801,500 |
| 2023-11-10 | $18.54 | $18.54 | $18.04 | $18.26 | $18.26 | 915,200 |
| 2023-11-09 | $18.41 | $18.46 | $18.18 | $18.30 | $18.30 | 1,078,300 |
| 2023-11-08 | $18.42 | $18.66 | $18.28 | $18.45 | $18.45 | 1,389,670 |
| 2023-11-07 | $18.14 | $18.47 | $17.95 | $18.42 | $18.42 | 1,690,400 |
| 2023-11-06 | $18.00 | $18.15 | $17.98 | $18.14 | $18.14 | 1,007,900 |
| 2023-11-03 | $18.11 | $18.19 | $17.93 | $18.02 | $18.02 | 1,104,400 |
| 2023-11-02 | $18.19 | $18.19 | $17.85 | $18.05 | $18.05 | 1,132,600 |
| 2023-11-01 | $18.01 | $18.19 | $17.87 | $18.19 | $18.19 | 1,498,900 |
| 2023-10-31 | $18.05 | $18.22 | $17.90 | $17.96 | $17.96 | 1,072,100 |
| 2023-10-30 | $17.92 | $18.28 | $17.70 | $18.05 | $18.05 | 1,997,510 |
| 2023-10-27 | $17.60 | $18.13 | $17.53 | $18.01 | $18.01 | 1,476,200 |
| 2023-10-26 | $17.48 | $17.91 | $17.48 | $17.62 | $17.62 | 1,327,200 |
| 2023-10-25 | $17.72 | $17.72 | $17.23 | $17.55 | $17.55 | 1,303,970 |
| 2023-10-24 | $16.51 | $17.62 | $16.48 | $17.59 | $17.59 | 2,485,800 |
| 2023-10-23 | $16.92 | $16.97 | $16.31 | $16.40 | $16.40 | 1,314,100 |
| 2023-10-20 | $17.01 | $17.20 | $16.87 | $16.90 | $16.90 | 915,400 |
| 2023-10-19 | $17.22 | $17.44 | $16.90 | $17.01 | $17.01 | 1,219,600 |
| 2023-10-18 | $17.70 | $17.85 | $17.17 | $17.20 | $17.20 | 1,528,940 |
| 2023-10-17 | $17.42 | $18.15 | $17.17 | $17.81 | $17.81 | 2,418,700 |
| 2023-10-16 | $17.15 | $17.47 | $17.12 | $17.37 | $17.37 | 945,700 |
| 2023-10-13 | $17.50 | $17.58 | $17.03 | $17.11 | $17.11 | 1,024,290 |
| 2023-10-12 | $17.42 | $17.60 | $17.31 | $17.55 | $17.55 | 785,100 |
| 2023-10-11 | $17.36 | $17.58 | $17.15 | $17.40 | $17.40 | 1,040,300 |
| 2023-10-10 | $17.49 | $17.64 | $17.30 | $17.34 | $17.34 | 998,100 |
| 2023-10-09 | $18.24 | $18.24 | $17.36 | $17.50 | $17.50 | 2,185,460 |
| 2023-09-28 | $17.91 | $18.28 | $17.77 | $18.14 | $18.14 | 1,002,800 |
| 2023-09-27 | $17.83 | $18.02 | $17.53 | $17.90 | $17.90 | 1,055,500 |
| 2023-09-26 | $17.84 | $17.98 | $17.64 | $17.83 | $17.83 | 794,500 |
| 2023-09-25 | $18.11 | $18.25 | $17.77 | $17.84 | $17.84 | 1,134,900 |
| 2023-09-22 | $17.79 | $18.14 | $17.58 | $18.09 | $18.09 | 1,520,400 |
| 2023-09-21 | $17.88 | $18.03 | $17.63 | $17.75 | $17.75 | 964,700 |
| 2023-09-20 | $18.17 | $18.20 | $17.90 | $17.92 | $17.92 | 1,056,400 |
| 2023-09-19 | $18.37 | $18.37 | $17.94 | $17.97 | $17.97 | 1,504,000 |
| 2023-09-18 | $17.70 | $18.30 | $17.51 | $18.29 | $18.29 | 1,838,800 |
| 2023-09-15 | $17.69 | $17.85 | $17.49 | $17.70 | $17.70 | 936,100 |
| 2023-09-14 | $17.88 | $17.88 | $17.46 | $17.54 | $17.54 | 832,940 |
| 2023-09-13 | $17.86 | $17.93 | $17.61 | $17.72 | $17.72 | 1,091,100 |
| 2023-09-12 | $18.10 | $18.26 | $17.83 | $17.93 | $17.93 | 1,312,000 |
| 2023-09-11 | $17.88 | $18.40 | $17.82 | $18.16 | $18.16 | 1,855,000 |
| 2023-09-08 | $18.11 | $18.28 | $17.84 | $17.87 | $17.87 | 896,800 |
| 2023-09-07 | $18.23 | $18.38 | $18.04 | $18.06 | $18.06 | 966,200 |
| 2023-09-06 | $18.39 | $18.49 | $18.20 | $18.23 | $18.23 | 1,358,500 |
| 2023-09-05 | $18.45 | $18.58 | $18.21 | $18.34 | $18.34 | 1,494,090 |
| 2023-09-04 | $18.30 | $18.49 | $18.25 | $18.45 | $18.45 | 2,128,370 |
| 2023-09-01 | $18.05 | $18.29 | $17.81 | $18.25 | $18.25 | 2,132,700 |
| 2023-08-31 | $18.04 | $18.04 | $17.80 | $17.94 | $17.94 | 1,511,400 |
| 2023-08-30 | $17.65 | $18.12 | $17.65 | $17.99 | $17.99 | 2,106,600 |
| 2023-08-29 | $17.05 | $17.69 | $16.81 | $17.69 | $17.69 | 1,814,150 |
| 2023-08-28 | $17.23 | $17.46 | $16.90 | $16.96 | $16.96 | 2,276,100 |
| 2023-08-25 | $16.85 | $17.05 | $16.49 | $16.49 | $16.49 | 1,711,600 |
| 2023-08-24 | $17.10 | $17.19 | $16.69 | $16.84 | $16.84 | 1,296,190 |
| 2023-08-23 | $17.37 | $17.45 | $16.88 | $16.97 | $16.97 | 1,549,010 |
| 2023-08-22 | $17.79 | $17.92 | $17.11 | $17.35 | $17.35 | 1,992,330 |
| 2023-08-21 | $17.76 | $17.90 | $17.39 | $17.79 | $17.79 | 1,683,200 |
| 2023-08-18 | $17.73 | $17.98 | $17.65 | $17.69 | $17.69 | 1,843,000 |
| 2023-08-17 | $17.63 | $17.93 | $17.49 | $17.83 | $17.83 | 1,929,200 |
| 2023-08-16 | $17.68 | $17.89 | $17.56 | $17.70 | $17.70 | 1,452,500 |
| 2023-08-15 | $17.68 | $17.77 | $17.50 | $17.74 | $17.74 | 1,157,500 |
| 2023-08-14 | $17.33 | $17.63 | $17.12 | $17.59 | $17.59 | 1,012,970 |
| 2023-08-11 | $17.66 | $17.88 | $17.42 | $17.42 | $17.42 | 1,239,700 |
| 2023-08-10 | $17.38 | $17.70 | $17.37 | $17.66 | $17.66 | 1,616,300 |
| 2023-08-09 | $17.55 | $17.60 | $17.25 | $17.32 | $17.32 | 1,458,100 |
| 2023-08-08 | $17.83 | $17.83 | $17.49 | $17.60 | $17.60 | 1,858,000 |
| 2023-08-07 | $17.47 | $17.82 | $17.11 | $17.79 | $17.79 | 3,084,140 |
| 2023-08-04 | $17.57 | $17.60 | $17.40 | $17.40 | $17.40 | 1,724,910 |
| 2023-08-03 | $17.45 | $17.54 | $17.30 | $17.48 | $17.48 | 1,892,020 |
| 2023-08-02 | $17.65 | $17.75 | $17.51 | $17.56 | $17.56 | 2,122,290 |
| 2023-08-01 | $18.05 | $18.21 | $17.67 | $17.72 | $17.72 | 2,820,990 |
| 2023-07-31 | $18.43 | $18.45 | $17.95 | $18.05 | $18.05 | 4,145,460 |
| 2023-07-28 | $18.31 | $18.83 | $18.22 | $18.47 | $18.47 | 3,985,660 |
| 2023-07-27 | $18.76 | $18.99 | $18.24 | $18.29 | $18.29 | 4,428,410 |
| 2023-07-26 | $19.05 | $19.42 | $18.48 | $18.66 | $18.66 | 6,935,810 |
| 2023-07-25 | $19.73 | $19.93 | $19.03 | $19.14 | $19.14 | 9,783,880 |
| 2023-07-24 | $20.51 | $22.42 | $19.80 | $19.93 | $19.93 | 14,745,550 |
| 2023-07-21 | $18.90 | $22.60 | $18.70 | $20.95 | $20.95 | 15,570,290 |
| 2023-07-20 | $18.30 | $19.27 | $18.29 | $18.87 | $18.87 | 5,842,010 |
| 2023-07-19 | $17.85 | $18.28 | $17.70 | $18.25 | $18.25 | 1,565,400 |
| 2023-07-18 | $17.90 | $18.10 | $17.67 | $17.90 | $17.90 | 1,195,300 |
| 2023-07-17 | $17.90 | $17.97 | $17.66 | $17.84 | $17.84 | 1,135,200 |
| 2023-07-14 | $18.00 | $18.15 | $17.80 | $17.91 | $17.91 | 1,305,900 |
| 2023-07-13 | $18.25 | $18.25 | $17.74 | $17.99 | $17.99 | 1,537,100 |
| 2023-07-12 | $18.09 | $18.46 | $17.94 | $18.16 | $18.16 | 1,756,410 |
| 2023-07-11 | $18.03 | $18.32 | $17.77 | $18.08 | $18.08 | 1,891,900 |
| 2023-07-10 | $17.65 | $18.20 | $17.65 | $18.03 | $18.03 | 2,080,620 |
| 2023-07-07 | $17.68 | $17.99 | $17.58 | $17.77 | $17.77 | 977,100 |
| 2023-07-06 | $17.77 | $17.91 | $17.60 | $17.72 | $17.72 | 886,790 |
| 2023-07-05 | $17.75 | $17.91 | $17.57 | $17.65 | $17.65 | 1,062,070 |
| 2023-07-04 | $17.61 | $17.90 | $17.61 | $17.81 | $17.81 | 1,626,300 |
| 2023-07-03 | $17.74 | $17.96 | $17.50 | $17.63 | $17.63 | 2,312,900 |
| 2023-06-30 | $16.96 | $18.26 | $16.93 | $17.64 | $17.64 | 4,957,100 |
| 2023-06-29 | $16.40 | $17.10 | $16.30 | $16.94 | $16.94 | 1,725,400 |
| 2023-06-28 | $16.48 | $16.54 | $16.07 | $16.44 | $16.44 | 868,590 |
| 2023-06-27 | $15.95 | $16.50 | $15.90 | $16.47 | $16.47 | 1,213,420 |
| 2023-06-26 | $16.41 | $16.41 | $15.89 | $15.90 | $15.90 | 893,470 |
| 2023-06-21 | $16.46 | $16.66 | $16.25 | $16.29 | $16.29 | 730,400 |
| 2023-06-20 | $16.70 | $16.87 | $16.45 | $16.50 | $16.50 | 1,062,980 |
| 2023-06-19 | $17.07 | $17.14 | $16.75 | $16.78 | $16.78 | 1,348,600 |
| 2023-06-16 | $16.70 | $17.31 | $16.64 | $17.08 | $17.08 | 1,939,600 |
| 2023-06-15 | $16.91 | $16.91 | $16.61 | $16.70 | $16.70 | 652,670 |
| 2023-06-14 | $16.98 | $16.98 | $16.77 | $16.80 | $16.80 | 688,240 |
| 2023-06-13 | $16.64 | $16.97 | $16.60 | $16.95 | $16.95 | 1,025,860 |
| 2023-06-12 | $16.41 | $16.67 | $16.11 | $16.65 | $16.65 | 998,480 |
| 2023-06-09 | $16.60 | $16.80 | $16.32 | $16.46 | $16.46 | 837,100 |
| 2023-06-08 | $16.73 | $16.81 | $16.53 | $16.54 | $16.54 | 746,650 |
| 2023-06-07 | $16.78 | $16.88 | $16.53 | $16.78 | $16.78 | 959,200 |
| 2023-06-06 | $17.30 | $17.33 | $16.72 | $16.72 | $16.72 | 1,546,300 |
| 2023-06-05 | $16.82 | $17.28 | $16.79 | $17.25 | $17.25 | 1,777,280 |
| 2023-06-02 | $16.64 | $16.85 | $16.60 | $16.79 | $16.79 | 792,900 |
| 2023-06-01 | $16.78 | $16.80 | $16.40 | $16.64 | $16.64 | 1,113,540 |
| 2023-05-31 | $16.89 | $16.97 | $16.61 | $16.61 | $16.61 | 752,500 |
| 2023-05-30 | $16.80 | $16.95 | $16.54 | $16.91 | $16.91 | 1,151,300 |
| 2023-05-29 | $17.08 | $17.12 | $16.65 | $16.72 | $16.72 | 1,321,000 |
| 2023-05-26 | $17.06 | $17.14 | $16.80 | $17.12 | $17.12 | 2,023,650 |
| 2023-05-25 | $16.73 | $17.50 | $16.57 | $17.24 | $17.24 | 3,187,590 |
| 2023-05-24 | $16.89 | $17.02 | $16.73 | $16.76 | $16.76 | 805,290 |
| 2023-05-23 | $16.98 | $17.18 | $16.85 | $16.94 | $16.94 | 1,136,390 |
| 2023-05-22 | $17.00 | $17.24 | $16.84 | $16.92 | $16.92 | 1,115,670 |
| 2023-05-19 | $17.10 | $17.19 | $16.79 | $17.06 | $17.06 | 1,190,850 |
| 2023-05-18 | $16.79 | $17.12 | $16.74 | $17.00 | $17.00 | 1,444,440 |
| 2023-05-17 | $16.60 | $16.84 | $16.45 | $16.82 | $16.82 | 895,150 |
| 2023-05-16 | $16.90 | $16.91 | $16.55 | $16.69 | $16.69 | 904,210 |
| 2023-05-15 | $17.00 | $17.04 | $16.48 | $16.78 | $16.78 | 1,871,500 |
| 2023-05-12 | $16.35 | $17.21 | $16.35 | $17.04 | $17.04 | 3,381,000 |
| 2023-05-11 | $16.22 | $16.46 | $16.00 | $16.41 | $16.41 | 1,289,870 |
| 2023-05-10 | $15.97 | $16.28 | $15.94 | $15.99 | $15.99 | 849,280 |
| 2023-05-09 | $16.05 | $16.35 | $15.88 | $15.97 | $15.97 | 1,055,000 |
| 2023-05-08 | $16.23 | $16.35 | $16.03 | $16.27 | $16.27 | 1,028,500 |
| 2023-05-05 | $16.13 | $16.29 | $16.00 | $16.20 | $16.20 | 993,800 |
| 2023-05-04 | $15.96 | $16.25 | $15.92 | $16.23 | $16.23 | 1,315,040 |
| 2023-05-03 | $15.89 | $15.89 | $15.89 | $15.89 | $15.89 | 0 |
| 2023-05-02 | $15.89 | $15.89 | $15.89 | $15.89 | $15.89 | 0 |
| 2023-04-28 | $15.67 | $15.93 | $15.52 | $15.89 | $15.89 | 1,150,650 |
| 2023-04-27 | $15.43 | $15.86 | $15.43 | $15.70 | $15.70 | 1,068,010 |
| 2023-04-26 | $15.34 | $15.64 | $15.20 | $15.55 | $15.55 | 982,070 |
| 2023-04-25 | $15.52 | $15.78 | $15.06 | $15.15 | $15.15 | 1,588,990 |
| 2023-04-24 | $15.08 | $15.26 | $14.80 | $15.14 | $15.14 | 914,200 |
| 2023-04-21 | $15.35 | $15.49 | $15.06 | $15.08 | $15.08 | 818,500 |
| 2023-04-20 | $15.71 | $15.71 | $15.30 | $15.37 | $15.37 | 966,870 |
| 2023-04-19 | $15.78 | $15.96 | $15.70 | $15.71 | $15.71 | 766,700 |
| 2023-04-18 | $15.92 | $15.93 | $15.75 | $15.83 | $15.83 | 538,700 |
| 2023-04-17 | $15.82 | $15.97 | $15.80 | $15.89 | $15.89 | 786,300 |
| 2023-04-14 | $16.14 | $16.25 | $15.98 | $16.00 | $16.00 | 902,500 |
| 2023-04-13 | $16.23 | $16.23 | $15.98 | $16.06 | $16.06 | 556,500 |
| 2023-04-12 | $16.10 | $16.23 | $15.96 | $16.16 | $16.16 | 721,400 |
| 2023-04-11 | $16.16 | $16.16 | $15.88 | $16.04 | $16.04 | 898,800 |
| 2023-04-10 | $16.47 | $16.48 | $16.06 | $16.16 | $16.16 | 1,140,340 |
| 2023-04-07 | $16.31 | $16.55 | $16.28 | $16.47 | $16.47 | 675,380 |
| 2023-04-06 | $16.73 | $16.75 | $16.27 | $16.31 | $16.31 | 1,171,570 |
| 2023-04-05 | $16.63 | $16.63 | $16.63 | $16.63 | $16.63 | 0 |
| 2023-04-04 | $16.92 | $16.96 | $16.60 | $16.63 | $16.63 | 777,640 |
| 2023-04-03 | $16.66 | $16.94 | $16.66 | $16.93 | $16.93 | 776,100 |
| 2023-03-31 | $16.65 | $16.82 | $16.61 | $16.72 | $16.72 | 617,100 |
| 2023-03-30 | $17.01 | $17.04 | $16.40 | $16.74 | $16.74 | 991,300 |
| 2023-03-29 | $17.29 | $17.29 | $16.86 | $16.99 | $16.99 | 843,780 |
| 2023-03-28 | $17.24 | $17.39 | $17.11 | $17.25 | $17.25 | 1,097,070 |
| 2023-03-27 | $17.37 | $17.37 | $16.99 | $17.21 | $17.21 | 777,400 |
| 2023-03-24 | $17.30 | $17.35 | $17.12 | $17.28 | $17.28 | 843,130 |
| 2023-03-23 | $17.31 | $17.38 | $17.11 | $17.24 | $17.24 | 1,104,000 |
| 2023-03-22 | $16.86 | $17.35 | $16.85 | $17.33 | $17.33 | 2,269,270 |
| 2023-03-21 | $16.39 | $16.80 | $16.31 | $16.80 | $16.80 | 857,570 |
| 2023-03-20 | $16.70 | $16.70 | $16.23 | $16.33 | $16.33 | 676,200 |
| 2023-03-17 | $16.72 | $16.76 | $16.48 | $16.57 | $16.57 | 558,700 |
| 2023-03-16 | $16.68 | $16.68 | $16.40 | $16.46 | $16.46 | 677,300 |
| 2023-03-15 | $16.58 | $16.75 | $16.58 | $16.64 | $16.64 | 627,900 |
| 2023-03-14 | $16.86 | $16.89 | $16.33 | $16.45 | $16.45 | 1,056,000 |
| 2023-03-13 | $17.14 | $17.18 | $16.70 | $16.89 | $16.89 | 1,016,270 |
| 2023-03-10 | $17.09 | $17.37 | $17.05 | $17.13 | $17.13 | 1,097,700 |
| 2023-03-09 | $16.93 | $17.28 | $16.80 | $17.20 | $17.20 | 1,362,120 |
| 2023-03-08 | $16.63 | $16.93 | $16.54 | $16.93 | $16.93 | 788,210 |
| 2023-03-07 | $16.93 | $17.06 | $16.64 | $16.66 | $16.66 | 1,070,970 |
| 2023-03-06 | $17.22 | $17.22 | $16.88 | $16.91 | $16.91 | 1,194,060 |
| 2023-03-03 | $17.54 | $17.54 | $17.08 | $17.17 | $17.17 | 1,349,400 |
| 2023-03-02 | $17.37 | $17.76 | $17.37 | $17.45 | $17.45 | 1,888,100 |
| 2023-03-01 | $17.50 | $17.50 | $17.24 | $17.38 | $17.38 | 1,902,300 |
| 2023-02-28 | $16.94 | $17.57 | $16.94 | $17.57 | $17.57 | 3,130,950 |
| 2023-02-27 | $17.10 | $17.20 | $16.86 | $16.94 | $16.94 | 770,500 |
| 2023-02-24 | $17.09 | $17.23 | $16.92 | $17.09 | $17.09 | 554,500 |
| 2023-02-23 | $17.15 | $17.32 | $17.07 | $17.17 | $17.17 | 1,017,650 |
| 2023-02-22 | $16.88 | $17.15 | $16.83 | $17.14 | $17.14 | 1,023,810 |
| 2023-02-21 | $17.10 | $17.19 | $16.88 | $17.00 | $17.00 | 996,970 |
| 2023-02-20 | $16.73 | $16.95 | $16.73 | $16.94 | $16.94 | 895,980 |
| 2023-02-17 | $16.70 | $17.08 | $16.70 | $16.73 | $16.73 | 1,255,770 |
| 2023-02-16 | $17.07 | $17.25 | $16.50 | $16.66 | $16.66 | 1,498,580 |
| 2023-02-15 | $17.05 | $17.18 | $17.01 | $17.10 | $17.10 | 650,270 |
| 2023-02-14 | $17.13 | $17.17 | $17.03 | $17.13 | $17.13 | 781,780 |
| 2023-02-13 | $17.12 | $17.13 | $16.99 | $17.10 | $17.10 | 755,400 |
| 2023-02-10 | $17.08 | $17.16 | $16.92 | $16.97 | $16.97 | 810,100 |
| 2023-02-09 | $16.95 | $17.09 | $16.76 | $17.08 | $17.08 | 1,013,620 |
| 2023-02-08 | $16.77 | $17.16 | $16.77 | $16.93 | $16.93 | 1,301,930 |
| 2023-02-07 | $16.57 | $16.84 | $16.57 | $16.80 | $16.80 | 970,500 |
| 2023-02-06 | $16.60 | $16.65 | $16.47 | $16.57 | $16.57 | 737,900 |
| 2023-02-03 | $16.70 | $16.82 | $16.42 | $16.59 | $16.59 | 1,086,300 |
| 2023-02-02 | $16.60 | $16.76 | $16.52 | $16.68 | $16.68 | 1,039,900 |
| 2023-02-01 | $16.68 | $16.68 | $16.43 | $16.58 | $16.58 | 852,570 |
| 2023-01-31 | $16.31 | $16.47 | $16.30 | $16.43 | $16.43 | 586,490 |
| 2023-01-30 | $16.29 | $16.47 | $16.29 | $16.41 | $16.41 | 880,730 |
| 2023-01-20 | $16.20 | $16.26 | $16.10 | $16.22 | $16.22 | 817,300 |
| 2023-01-19 | $16.05 | $16.22 | $15.95 | $16.18 | $16.18 | 705,600 |
| 2023-01-18 | $15.92 | $16.08 | $15.86 | $16.06 | $16.06 | 541,600 |
| 2023-01-17 | $16.05 | $16.26 | $15.86 | $15.90 | $15.90 | 537,200 |
| 2023-01-16 | $15.82 | $16.07 | $15.82 | $16.01 | $16.01 | 675,900 |
| 2023-01-13 | $15.66 | $15.81 | $15.58 | $15.80 | $15.80 | 453,300 |
| 2023-01-12 | $15.83 | $15.83 | $15.58 | $15.66 | $15.66 | 627,230 |
| 2023-01-11 | $15.99 | $16.08 | $15.70 | $15.73 | $15.73 | 852,730 |
| 2023-01-10 | $16.08 | $16.18 | $15.87 | $15.93 | $15.93 | 756,700 |
| 2023-01-09 | $16.05 | $16.24 | $16.01 | $16.08 | $16.08 | 735,700 |
| 2023-01-06 | $16.13 | $16.20 | $15.87 | $16.03 | $16.03 | 1,078,400 |
| 2023-01-05 | $16.23 | $16.29 | $16.02 | $16.18 | $16.18 | 919,300 |
| 2023-01-04 | $16.32 | $16.49 | $16.19 | $16.32 | $16.32 | 927,900 |
| 2023-01-03 | $15.95 | $16.28 | $15.95 | $16.28 | $16.28 | 838,700 |
| 2023-01-02 | $16.03 | $16.03 | $16.03 | $16.03 | $16.03 | 0 |
| 2022-12-30 | $15.95 | $16.17 | $15.90 | $16.03 | $16.03 | 898,600 |
| 2022-12-29 | $16.05 | $16.18 | $15.86 | $15.97 | $15.97 | 1,144,700 |
| 2022-12-28 | $16.52 | $16.56 | $15.78 | $16.05 | $16.05 | 1,822,460 |
| 2022-12-27 | $17.39 | $17.50 | $16.37 | $16.39 | $16.39 | 2,830,640 |
| 2022-12-26 | $17.16 | $17.57 | $17.05 | $17.39 | $17.39 | 1,037,130 |
| 2022-12-23 | $17.42 | $17.55 | $16.90 | $17.17 | $17.17 | 1,335,100 |
| 2022-12-22 | $17.30 | $17.95 | $17.18 | $17.41 | $17.41 | 2,101,350 |
| 2022-12-21 | $17.43 | $17.65 | $17.08 | $17.27 | $17.27 | 1,079,800 |
| 2022-12-20 | $17.75 | $17.79 | $17.25 | $17.41 | $17.41 | 1,484,660 |
| 2022-12-19 | $18.27 | $18.41 | $17.55 | $17.74 | $17.74 | 3,172,180 |
| 2022-12-16 | $17.60 | $18.88 | $17.60 | $18.49 | $18.49 | 4,311,260 |
| 2022-12-15 | $18.24 | $18.45 | $17.89 | $18.06 | $18.06 | 2,363,980 |
| 2022-12-14 | $17.88 | $18.35 | $17.70 | $18.35 | $18.35 | 2,717,340 |
| 2022-12-13 | $17.79 | $18.49 | $17.57 | $18.01 | $18.01 | 2,089,590 |
| 2022-12-12 | $17.83 | $18.10 | $17.67 | $17.88 | $17.88 | 2,272,690 |
| 2022-12-09 | $17.79 | $17.97 | $17.58 | $17.66 | $17.66 | 1,363,440 |
| 2022-12-08 | $17.81 | $17.93 | $17.50 | $17.82 | $17.82 | 2,336,720 |
| 2022-12-07 | $17.10 | $18.09 | $17.00 | $17.92 | $17.92 | 4,445,190 |
| 2022-12-06 | $17.30 | $17.33 | $17.02 | $17.10 | $17.10 | 1,037,200 |
| 2022-12-05 | $17.25 | $17.48 | $17.11 | $17.32 | $17.32 | 1,464,580 |
| 2022-12-01 | $16.66 | $17.02 | $16.64 | $16.99 | $16.99 | 1,779,360 |
| 2022-11-30 | $16.78 | $16.85 | $16.51 | $16.53 | $16.53 | 937,500 |
| 2022-11-29 | $16.37 | $16.85 | $16.37 | $16.78 | $16.78 | 1,217,200 |
| 2022-11-28 | $16.58 | $16.69 | $16.19 | $16.30 | $16.30 | 1,049,100 |
| 2022-11-25 | $16.73 | $16.86 | $16.53 | $16.66 | $16.66 | 885,000 |
| 2022-11-24 | $16.52 | $17.05 | $16.49 | $16.75 | $16.75 | 1,195,700 |
| 2022-11-23 | $16.89 | $16.94 | $16.41 | $16.58 | $16.58 | 1,328,990 |
| 2022-11-22 | $17.01 | $17.30 | $16.81 | $16.89 | $16.89 | 1,361,390 |
| 2022-11-21 | $17.26 | $17.36 | $16.87 | $17.01 | $17.01 | 1,235,900 |
| 2022-11-18 | $17.80 | $17.88 | $17.18 | $17.20 | $17.20 | 2,146,900 |
| 2022-11-17 | $17.78 | $17.89 | $17.52 | $17.65 | $17.65 | 2,273,190 |
| 2022-11-16 | $17.08 | $18.66 | $17.06 | $17.77 | $17.77 | 4,618,000 |
| 2022-11-15 | $17.06 | $17.18 | $16.88 | $17.15 | $17.15 | 1,112,500 |
| 2022-11-14 | $16.98 | $17.33 | $16.93 | $17.04 | $17.04 | 1,548,000 |
| 2022-11-11 | $17.41 | $17.54 | $16.78 | $16.78 | $16.78 | 1,881,060 |
| 2022-11-10 | $16.90 | $17.29 | $16.81 | $17.14 | $17.14 | 2,251,180 |
| 2022-11-09 | $17.23 | $17.27 | $16.79 | $16.89 | $16.89 | 1,815,800 |
| 2022-11-08 | $17.04 | $17.26 | $16.70 | $17.23 | $17.23 | 2,398,150 |
| 2022-11-07 | $16.04 | $17.13 | $16.00 | $17.06 | $17.06 | 3,178,600 |
| 2022-11-04 | $15.76 | $16.10 | $15.76 | $16.04 | $16.04 | 1,162,090 |
| 2022-11-03 | $15.83 | $16.00 | $15.50 | $15.93 | $15.93 | 928,900 |
| 2022-11-02 | $15.70 | $15.98 | $15.65 | $15.93 | $15.93 | 1,098,100 |
| 2022-11-01 | $15.64 | $15.79 | $15.35 | $15.76 | $15.76 | 1,084,750 |
| 2022-10-31 | $15.39 | $15.70 | $15.16 | $15.36 | $15.36 | 1,469,900 |
| 2022-10-28 | $16.69 | $16.69 | $15.33 | $15.38 | $15.38 | 2,189,190 |
| 2022-10-27 | $16.55 | $16.85 | $16.37 | $16.72 | $16.72 | 1,454,530 |
| 2022-10-26 | $16.04 | $16.72 | $16.04 | $16.55 | $16.55 | 1,626,730 |
| 2022-10-25 | $16.76 | $16.78 | $16.25 | $16.51 | $16.51 | 1,383,530 |
| 2022-10-24 | $17.05 | $17.05 | $16.48 | $16.79 | $16.79 | 1,611,420 |
| 2022-10-21 | $17.29 | $17.41 | $16.79 | $16.81 | $16.81 | 1,624,700 |
| 2022-10-20 | $17.00 | $17.49 | $16.74 | $17.41 | $17.41 | 2,761,000 |
| 2022-10-19 | $16.78 | $17.10 | $16.49 | $17.10 | $17.10 | 1,687,800 |
| 2022-10-18 | $17.10 | $17.20 | $16.71 | $16.78 | $16.78 | 1,543,500 |
| 2022-10-17 | $16.80 | $17.38 | $16.70 | $17.13 | $17.13 | 2,309,300 |
| 2022-10-14 | $15.92 | $16.76 | $15.86 | $16.75 | $16.75 | 2,326,290 |
| 2022-10-13 | $15.85 | $16.05 | $15.55 | $15.84 | $15.84 | 1,091,900 |
| 2022-10-12 | $15.11 | $15.87 | $15.05 | $15.85 | $15.85 | 1,322,400 |
| 2022-10-11 | $15.94 | $15.95 | $15.17 | $15.24 | $15.24 | 1,452,100 |
| 2022-10-10 | $16.11 | $16.60 | $15.74 | $15.81 | $15.81 | 1,402,870 |
| 2022-09-30 | $16.22 | $16.47 | $15.84 | $16.07 | $16.07 | 1,819,560 |
| 2022-09-29 | $17.01 | $17.02 | $16.26 | $16.28 | $16.28 | 2,852,140 |
| 2022-09-28 | $16.84 | $17.65 | $16.57 | $17.15 | $17.15 | 4,223,000 |
| 2022-09-27 | $16.30 | $16.91 | $16.20 | $16.91 | $16.91 | 2,803,060 |
| 2022-09-26 | $16.29 | $16.80 | $16.20 | $16.21 | $16.21 | 2,106,850 |
| 2022-09-23 | $16.05 | $16.63 | $15.83 | $16.46 | $16.46 | 2,733,720 |
| 2022-09-22 | $15.71 | $16.43 | $15.64 | $16.02 | $16.02 | 2,109,000 |
| 2022-09-21 | $15.27 | $16.84 | $15.15 | $16.00 | $16.00 | 4,037,470 |
| 2022-09-20 | $15.03 | $15.35 | $14.99 | $15.32 | $15.32 | 624,740 |
| 2022-09-19 | $15.30 | $15.30 | $14.80 | $14.92 | $14.92 | 768,600 |
| 2022-09-16 | $15.69 | $15.93 | $15.20 | $15.29 | $15.29 | 895,500 |
| 2022-09-15 | $16.16 | $16.17 | $15.64 | $15.80 | $15.80 | 725,300 |
| 2022-09-14 | $16.14 | $16.28 | $15.90 | $16.16 | $16.16 | 799,780 |
| 2022-09-13 | $16.17 | $16.37 | $16.08 | $16.25 | $16.25 | 622,700 |
| 2022-09-12 | $16.17 | $16.17 | $16.17 | $16.17 | $16.17 | 0 |
| 2022-09-09 | $16.14 | $16.18 | $16.00 | $16.17 | $16.17 | 458,700 |
| 2022-09-08 | $16.25 | $16.31 | $16.02 | $16.12 | $16.12 | 624,420 |
| 2022-09-07 | $16.07 | $16.36 | $16.07 | $16.26 | $16.26 | 814,580 |
| 2022-09-06 | $16.43 | $16.43 | $16.06 | $16.13 | $16.13 | 598,400 |
| 2022-09-05 | $16.09 | $16.24 | $15.97 | $16.20 | $16.20 | 797,180 |
| 2022-09-02 | $15.71 | $16.16 | $15.63 | $16.09 | $16.09 | 1,022,860 |
| 2022-09-01 | $15.65 | $15.95 | $15.63 | $15.68 | $15.68 | 641,350 |
| 2022-08-31 | $16.02 | $16.02 | $15.54 | $15.65 | $15.65 | 891,380 |
| 2022-08-30 | $15.82 | $16.17 | $15.82 | $15.95 | $15.95 | 1,089,920 |
| 2022-08-29 | $15.57 | $15.87 | $15.40 | $15.85 | $15.85 | 1,001,270 |
| 2022-08-26 | $15.73 | $15.80 | $15.50 | $15.58 | $15.58 | 627,000 |
| 2022-08-25 | $15.81 | $15.97 | $15.40 | $15.68 | $15.68 | 1,184,200 |
| 2022-08-24 | $16.20 | $16.30 | $15.80 | $15.84 | $15.84 | 1,393,010 |
| 2022-08-23 | $16.48 | $16.56 | $16.00 | $16.26 | $16.26 | 1,908,940 |
| 2022-08-22 | $16.59 | $16.73 | $16.40 | $16.61 | $16.61 | 1,334,890 |
| 2022-08-19 | $16.90 | $17.22 | $16.70 | $16.72 | $16.72 | 1,476,310 |
| 2022-08-18 | $16.71 | $17.03 | $16.53 | $16.99 | $16.99 | 1,490,510 |
| 2022-08-17 | $16.78 | $16.83 | $16.47 | $16.78 | $16.78 | 1,184,210 |
| 2022-08-16 | $16.85 | $16.96 | $16.71 | $16.75 | $16.75 | 1,270,090 |
| 2022-08-15 | $17.01 | $17.04 | $16.60 | $16.85 | $16.85 | 1,354,890 |
| 2022-08-12 | $16.92 | $17.05 | $16.80 | $17.00 | $17.00 | 1,549,020 |
| 2022-08-11 | $16.70 | $17.05 | $16.70 | $16.91 | $16.91 | 1,836,880 |
| 2022-08-10 | $16.68 | $16.73 | $16.52 | $16.66 | $16.66 | 834,100 |
| 2022-08-09 | $16.70 | $16.84 | $16.59 | $16.73 | $16.73 | 1,446,030 |
| 2022-08-08 | $16.52 | $16.83 | $16.52 | $16.83 | $16.83 | 1,421,210 |
| 2022-08-05 | $16.71 | $16.78 | $16.44 | $16.65 | $16.65 | 2,458,110 |
| 2022-08-04 | $17.39 | $17.39 | $16.63 | $16.79 | $16.79 | 4,800,820 |
| 2022-08-03 | $16.63 | $19.71 | $16.62 | $17.34 | $17.34 | 6,631,480 |
| 2022-08-02 | $16.70 | $17.11 | $15.72 | $16.70 | $16.70 | 3,680,640 |
| 2022-08-01 | $16.57 | $16.90 | $16.55 | $16.79 | $16.79 | 1,316,010 |
| 2022-07-29 | $16.57 | $16.78 | $16.46 | $16.57 | $16.57 | 974,400 |
| 2022-07-28 | $16.50 | $16.74 | $16.49 | $16.55 | $16.55 | 936,720 |
| 2022-07-27 | $16.27 | $16.56 | $16.26 | $16.51 | $16.51 | 887,800 |
| 2022-07-26 | $16.20 | $16.37 | $15.91 | $16.35 | $16.35 | 772,480 |
| 2022-07-25 | $16.30 | $16.47 | $16.10 | $16.26 | $16.26 | 518,800 |
| 2022-07-22 | $16.38 | $16.55 | $16.11 | $16.34 | $16.34 | 655,770 |
| 2022-07-21 | $16.28 | $16.55 | $16.28 | $16.40 | $16.40 | 752,000 |
| 2022-07-20 | $16.12 | $16.47 | $16.12 | $16.41 | $16.41 | 910,370 |
| 2022-07-19 | $16.12 | $16.23 | $15.99 | $16.19 | $16.19 | 627,800 |
| 2022-07-18 | $15.42 | $16.15 | $15.42 | $16.08 | $16.08 | 1,476,110 |
| 2022-07-15 | $15.85 | $15.99 | $15.40 | $15.48 | $15.48 | 1,349,690 |
| 2022-07-14 | $15.80 | $16.07 | $15.73 | $15.98 | $15.98 | 722,780 |
| 2022-07-13 | $15.65 | $15.95 | $15.59 | $15.80 | $15.80 | 876,380 |
| 2022-07-12 | $16.25 | $16.25 | $15.61 | $15.63 | $15.63 | 1,693,570 |
| 2022-07-11 | $16.43 | $16.48 | $16.05 | $16.19 | $16.19 | 1,259,860 |
| 2022-07-08 | $16.26 | $16.66 | $16.20 | $16.51 | $16.51 | 1,872,140 |
| 2022-07-07 | $16.77 | $16.77 | $16.21 | $16.25 | $16.25 | 2,564,100 |
| 2022-07-06 | $17.06 | $17.26 | $16.43 | $16.88 | $16.88 | 3,092,510 |
| 2022-07-05 | $16.75 | $17.55 | $16.71 | $17.12 | $17.12 | 3,849,910 |
| 2022-07-04 | $16.65 | $16.98 | $16.52 | $16.66 | $16.66 | 1,142,000 |
| 2022-07-01 | $16.66 | $16.84 | $16.40 | $16.75 | $16.75 | 1,416,040 |
| 2022-06-30 | $16.36 | $16.78 | $16.36 | $16.56 | $16.56 | 1,148,300 |
| 2022-06-29 | $16.75 | $16.88 | $16.37 | $16.43 | $16.43 | 1,223,200 |
| 2022-06-28 | $16.59 | $16.80 | $16.36 | $16.78 | $16.78 | 1,222,600 |
| 2022-06-27 | $16.78 | $16.93 | $16.41 | $16.49 | $16.49 | 1,265,100 |
| 2022-06-24 | $16.52 | $16.66 | $16.38 | $16.62 | $16.62 | 1,060,600 |
| 2022-06-23 | $16.15 | $16.43 | $16.05 | $16.39 | $16.39 | 797,560 |
| 2022-06-22 | $16.59 | $16.70 | $16.07 | $16.15 | $16.15 | 1,081,480 |
| 2022-06-21 | $16.71 | $16.75 | $16.36 | $16.59 | $16.59 | 918,980 |
| 2022-06-20 | $16.40 | $16.67 | $16.30 | $16.63 | $16.63 | 1,028,620 |
| 2022-06-17 | $16.40 | $16.42 | $15.91 | $16.38 | $16.38 | 1,382,700 |
| 2022-06-16 | $16.28 | $16.60 | $16.26 | $16.50 | $16.50 | 1,017,000 |
| 2022-06-15 | $16.19 | $16.45 | $16.19 | $16.26 | $16.26 | 1,259,790 |
| 2022-06-14 | $16.15 | $16.25 | $15.65 | $16.23 | $16.23 | 904,100 |
| 2022-06-13 | $16.06 | $16.44 | $16.00 | $16.28 | $16.28 | 731,900 |
| 2022-06-10 | $15.97 | $16.32 | $15.80 | $16.12 | $16.12 | 647,410 |
| 2022-06-09 | $16.28 | $16.45 | $15.96 | $16.06 | $16.06 | 1,005,370 |
| 2022-06-08 | $16.45 | $16.56 | $16.04 | $16.28 | $16.28 | 825,280 |
| 2022-06-07 | $16.64 | $16.77 | $16.37 | $16.45 | $16.45 | 1,013,860 |
| 2022-06-06 | $16.35 | $16.76 | $16.21 | $16.64 | $16.64 | 1,136,660 |
| 2022-06-02 | $16.16 | $16.41 | $15.96 | $16.35 | $16.35 | 1,188,160 |
| 2022-06-01 | $15.99 | $16.35 | $15.92 | $16.16 | $16.16 | 1,275,000 |
| 2022-05-31 | $15.79 | $16.06 | $15.38 | $16.03 | $16.03 | 1,103,420 |
| 2022-05-30 | $15.77 | $15.79 | $15.46 | $15.72 | $15.72 | 884,800 |
| 2022-05-27 | $16.01 | $16.20 | $15.56 | $15.78 | $15.60 | 818,500 |
| 2022-05-26 | $16.05 | $16.05 | $15.39 | $15.94 | $15.76 | 883,600 |
| 2022-05-25 | $15.53 | $15.92 | $15.53 | $15.84 | $15.66 | 758,190 |
| 2022-05-24 | $16.60 | $16.66 | $15.50 | $15.52 | $15.34 | 1,529,240 |
| 2022-05-23 | $16.54 | $16.78 | $16.53 | $16.62 | $16.43 | 1,236,230 |
| 2022-05-20 | $16.25 | $16.95 | $16.25 | $16.55 | $16.36 | 1,512,300 |
| 2022-05-19 | $16.20 | $16.60 | $16.13 | $16.35 | $16.16 | 1,143,810 |
| 2022-05-18 | $15.94 | $16.56 | $15.92 | $16.43 | $16.24 | 1,516,740 |
| 2022-05-17 | $16.43 | $16.46 | $15.81 | $15.95 | $15.77 | 1,080,400 |
| 2022-05-16 | $16.51 | $16.58 | $16.15 | $16.35 | $16.16 | 1,132,300 |
| 2022-05-13 | $16.93 | $16.96 | $16.31 | $16.42 | $16.23 | 1,424,700 |
| 2022-05-12 | $16.11 | $16.59 | $15.85 | $16.59 | $16.40 | 1,638,450 |
| 2022-05-11 | $16.11 | $16.66 | $16.02 | $16.10 | $15.92 | 1,625,880 |
| 2022-05-10 | $15.87 | $16.24 | $15.74 | $16.19 | $16.01 | 1,509,700 |
| 2022-05-09 | $15.67 | $16.28 | $15.60 | $16.02 | $15.84 | 1,263,270 |
| 2022-05-06 | $15.51 | $16.45 | $15.40 | $15.85 | $15.67 | 1,786,600 |
| 2022-05-05 | $15.43 | $16.12 | $15.00 | $15.97 | $15.79 | 1,996,800 |
| 2022-05-04 | $15.48 | $15.48 | $15.48 | $15.48 | $15.30 | 0 |
| 2022-05-03 | $15.48 | $15.48 | $15.48 | $15.48 | $15.30 | 0 |
| 2022-04-29 | $14.89 | $15.84 | $14.89 | $15.48 | $15.30 | 2,788,860 |
| 2022-04-28 | $15.36 | $15.44 | $14.65 | $14.77 | $14.60 | 2,691,560 |
| 2022-04-27 | $15.32 | $15.69 | $14.65 | $15.35 | $15.18 | 3,773,270 |
| 2022-04-26 | $18.10 | $18.20 | $15.90 | $16.14 | $15.96 | 6,017,470 |
| 2022-04-25 | $21.08 | $21.20 | $19.19 | $19.34 | $19.12 | 5,774,010 |
| 2022-04-22 | $19.76 | $22.80 | $19.70 | $21.98 | $21.73 | 8,417,840 |
| 2022-04-21 | $19.08 | $20.77 | $19.08 | $19.66 | $19.44 | 3,361,860 |
| 2022-04-20 | $19.26 | $19.77 | $19.16 | $19.27 | $19.05 | 762,200 |
| 2022-04-19 | $19.10 | $19.30 | $19.06 | $19.25 | $19.03 | 380,640 |
| 2022-04-18 | $18.96 | $19.18 | $18.44 | $19.15 | $18.93 | 500,020 |
| 2022-04-15 | $19.49 | $19.49 | $18.78 | $19.03 | $18.81 | 750,350 |
| 2022-04-14 | $19.47 | $19.69 | $19.30 | $19.54 | $19.32 | 504,900 |
| 2022-04-13 | $19.65 | $19.66 | $19.25 | $19.33 | $19.11 | 517,570 |
| 2022-04-12 | $19.30 | $19.79 | $18.98 | $19.67 | $19.45 | 702,500 |
| 2022-04-11 | $19.92 | $20.25 | $19.30 | $19.30 | $19.08 | 824,200 |
| 2022-04-08 | $20.31 | $20.31 | $19.64 | $19.91 | $19.68 | 847,800 |
| 2022-04-07 | $20.86 | $20.96 | $20.20 | $20.22 | $19.99 | 922,900 |
| 2022-04-06 | $20.49 | $21.21 | $20.20 | $20.94 | $20.70 | 1,176,400 |
| 2022-04-05 | $20.52 | $20.52 | $20.52 | $20.52 | $20.29 | 0 |
| 2022-04-04 | $20.52 | $20.52 | $20.52 | $20.52 | $20.29 | 0 |
| 2022-04-01 | $20.89 | $20.89 | $20.30 | $20.52 | $20.52 | 1,070,300 |
| 2022-03-31 | $20.37 | $21.39 | $20.26 | $20.89 | $20.89 | 1,780,080 |
| 2022-03-30 | $20.58 | $20.63 | $20.08 | $20.36 | $20.36 | 1,198,170 |
| 2022-03-29 | $20.93 | $20.99 | $20.02 | $20.20 | $20.20 | 1,292,450 |
| 2022-03-28 | $21.50 | $21.50 | $20.74 | $20.80 | $20.80 | 1,693,110 |
| 2022-03-25 | $20.82 | $21.86 | $20.82 | $21.65 | $21.65 | 1,974,750 |
| 2022-03-24 | $21.07 | $21.09 | $20.68 | $20.82 | $20.82 | 640,600 |
| 2022-03-23 | $21.19 | $21.41 | $21.06 | $21.11 | $21.11 | 643,200 |
| 2022-03-22 | $20.85 | $21.44 | $20.57 | $21.19 | $21.19 | 1,256,950 |
| 2022-03-21 | $20.58 | $20.99 | $20.53 | $20.86 | $20.86 | 736,610 |
| 2022-03-18 | $20.01 | $20.72 | $20.01 | $20.63 | $20.63 | 652,060 |
| 2022-03-17 | $20.00 | $20.70 | $20.00 | $20.46 | $20.46 | 1,255,360 |
| 2022-03-16 | $19.65 | $20.00 | $18.99 | $19.95 | $19.95 | 936,600 |
| 2022-03-15 | $20.64 | $20.66 | $19.43 | $19.43 | $19.43 | 1,017,300 |
| 2022-03-14 | $21.18 | $21.34 | $20.76 | $20.79 | $20.79 | 700,900 |
| 2022-03-11 | $20.78 | $21.24 | $20.28 | $21.20 | $21.20 | 736,360 |
| 2022-03-10 | $20.81 | $21.45 | $20.75 | $20.83 | $20.83 | 935,370 |
| 2022-03-09 | $21.30 | $21.46 | $19.82 | $20.47 | $20.47 | 1,145,880 |
| 2022-03-08 | $22.39 | $22.63 | $21.31 | $21.34 | $21.34 | 1,085,400 |
| 2022-03-07 | $22.51 | $22.92 | $22.36 | $22.50 | $22.50 | 768,990 |
| 2022-03-04 | $22.78 | $23.06 | $22.67 | $22.73 | $22.73 | 797,120 |
| 2022-03-03 | $22.89 | $23.19 | $22.68 | $22.78 | $22.78 | 582,230 |
| 2022-03-02 | $22.76 | $22.99 | $22.41 | $22.90 | $22.90 | 641,600 |
| 2022-03-01 | $22.52 | $22.78 | $22.42 | $22.63 | $22.63 | 600,500 |
| 2022-02-28 | $22.83 | $22.83 | $22.06 | $22.48 | $22.48 | 866,360 |
| 2022-02-25 | $22.67 | $23.21 | $22.65 | $22.73 | $22.73 | 824,640 |
| 2022-02-24 | $23.25 | $23.44 | $22.19 | $22.50 | $22.50 | 1,376,700 |
| 2022-02-23 | $23.05 | $23.28 | $22.88 | $23.23 | $23.23 | 795,870 |
| 2022-02-22 | $22.99 | $23.23 | $22.70 | $22.94 | $22.94 | 875,300 |
| 2022-02-21 | $22.80 | $23.32 | $22.80 | $23.18 | $23.18 | 1,000,330 |
| 2022-02-18 | $22.40 | $22.84 | $22.31 | $22.83 | $22.83 | 702,530 |
| 2022-02-17 | $22.75 | $23.08 | $22.58 | $22.59 | $22.59 | 902,010 |
| 2022-02-16 | $22.42 | $22.81 | $22.34 | $22.75 | $22.75 | 721,370 |
| 2022-02-15 | $22.52 | $22.67 | $22.23 | $22.34 | $22.34 | 659,580 |
| 2022-02-14 | $22.18 | $22.60 | $22.01 | $22.51 | $22.51 | 513,100 |
| 2022-02-11 | $22.81 | $22.85 | $22.04 | $22.21 | $22.21 | 972,710 |
| 2022-02-10 | $22.88 | $22.99 | $22.66 | $22.81 | $22.81 | 614,700 |
| 2022-02-09 | $22.56 | $23.10 | $22.56 | $22.94 | $22.94 | 1,056,000 |
| 2022-02-08 | $22.20 | $22.80 | $22.13 | $22.69 | $22.69 | 886,700 |
| 2022-02-07 | $22.20 | $22.55 | $21.66 | $22.29 | $22.29 | 866,100 |
| 2022-02-04 | $21.98 | $21.98 | $21.98 | $21.98 | $21.98 | 0 |
| 2022-02-03 | $21.98 | $21.98 | $21.98 | $21.98 | $21.98 | 0 |
| 2022-02-02 | $21.98 | $21.98 | $21.98 | $21.98 | $21.98 | 0 |
| 2022-02-01 | $21.98 | $21.98 | $21.98 | $21.98 | $21.98 | 0 |
| 2022-01-28 | $21.65 | $22.22 | $21.50 | $21.98 | $21.98 | 948,740 |
| 2022-01-27 | $22.79 | $22.79 | $21.48 | $21.58 | $21.58 | 1,379,070 |
| 2022-01-26 | $22.50 | $22.92 | $22.17 | $22.74 | $22.74 | 1,333,000 |
| 2022-01-25 | $23.75 | $23.88 | $22.46 | $22.50 | $22.50 | 1,709,800 |
| 2022-01-24 | $24.33 | $24.33 | $23.70 | $23.75 | $23.75 | 1,378,710 |
| 2022-01-21 | $24.92 | $25.08 | $24.14 | $24.30 | $24.30 | 1,303,970 |
| 2022-01-20 | $26.58 | $26.60 | $24.56 | $24.81 | $24.81 | 3,361,650 |
| 2022-01-19 | $26.22 | $26.77 | $26.22 | $26.58 | $26.58 | 1,580,810 |
| 2022-01-18 | $28.13 | $28.33 | $26.55 | $26.57 | $26.57 | 4,984,650 |
| 2022-01-17 | $26.65 | $29.66 | $26.40 | $28.39 | $28.39 | 5,849,000 |
| 2022-01-14 | $26.77 | $26.90 | $26.26 | $26.57 | $26.57 | 1,255,280 |
| 2022-01-13 | $26.88 | $27.08 | $26.74 | $26.79 | $26.79 | 1,045,610 |
| 2022-01-12 | $26.88 | $27.05 | $26.57 | $26.85 | $26.85 | 1,140,330 |
| 2022-01-11 | $26.92 | $27.15 | $26.57 | $26.63 | $26.63 | 1,172,010 |
| 2022-01-10 | $26.00 | $26.98 | $25.88 | $26.90 | $26.90 | 1,708,740 |
| 2022-01-07 | $26.43 | $27.13 | $26.20 | $26.32 | $26.32 | 1,955,770 |
| 2022-01-06 | $26.24 | $26.91 | $26.21 | $26.58 | $26.58 | 1,541,540 |
| 2022-01-05 | $26.36 | $26.53 | $25.93 | $26.24 | $26.24 | 1,419,070 |
| 2022-01-04 | $25.36 | $26.42 | $25.36 | $26.42 | $26.42 | 2,219,220 |
| 2022-01-03 | $25.41 | $25.41 | $25.41 | $25.41 | $25.41 | 0 |
| 2021-12-31 | $25.47 | $25.68 | $25.35 | $25.41 | $25.41 | 961,680 |
| 2021-12-30 | $25.48 | $25.85 | $25.47 | $25.54 | $25.54 | 755,750 |
| 2021-12-29 | $25.97 | $25.97 | $25.16 | $25.57 | $25.57 | 1,220,900 |
| 2021-12-28 | $25.33 | $26.26 | $25.21 | $25.93 | $25.93 | 1,989,190 |
| 2021-12-27 | $25.58 | $25.74 | $25.16 | $25.30 | $25.30 | 1,361,720 |
| 2021-12-24 | $26.29 | $26.49 | $25.41 | $25.45 | $25.45 | 1,313,600 |
| 2021-12-23 | $27.00 | $27.33 | $26.18 | $26.29 | $26.29 | 1,438,100 |
| 2021-12-22 | $26.78 | $27.64 | $26.70 | $27.08 | $27.08 | 2,110,450 |
| 2021-12-21 | $26.18 | $27.36 | $26.18 | $27.10 | $27.10 | 2,435,320 |
| 2021-12-20 | $25.54 | $27.20 | $25.44 | $26.23 | $26.23 | 2,634,730 |
| 2021-12-17 | $26.41 | $26.41 | $25.44 | $25.44 | $25.44 | 1,385,450 |
| 2021-12-16 | $26.42 | $26.47 | $26.12 | $26.28 | $26.28 | 1,342,600 |
| 2021-12-15 | $25.97 | $26.83 | $25.76 | $26.59 | $26.59 | 2,269,760 |
| 2021-12-14 | $25.88 | $26.01 | $25.54 | $25.94 | $25.94 | 1,090,200 |
| 2021-12-13 | $26.22 | $26.38 | $25.75 | $25.86 | $25.86 | 1,876,750 |
| 2021-12-10 | $25.62 | $27.44 | $25.28 | $26.23 | $26.23 | 3,779,600 |
| 2021-12-09 | $24.43 | $25.98 | $24.29 | $25.47 | $25.47 | 2,256,500 |
| 2021-12-08 | $24.34 | $24.64 | $24.12 | $24.37 | $24.37 | 549,100 |
| 2021-12-07 | $24.37 | $24.66 | $24.26 | $24.33 | $24.33 | 763,000 |
| 2021-12-06 | $25.38 | $25.44 | $24.20 | $24.26 | $24.26 | 1,513,610 |
| 2021-12-03 | $25.36 | $25.36 | $25.36 | $25.36 | $25.36 | 759,400 |
| 2021-12-02 | $25.53 | $25.53 | $25.53 | $25.53 | $25.53 | 1,056,270 |
| 2021-12-01 | $25.38 | $26.15 | $25.12 | $25.96 | $25.96 | 1,556,300 |
| 2021-11-30 | $25.39 | $25.87 | $25.09 | $25.38 | $25.38 | 1,051,540 |
| 2021-11-29 | $25.07 | $25.69 | $25.07 | $25.26 | $25.26 | 844,950 |
| 2021-11-26 | $25.89 | $25.91 | $25.38 | $25.45 | $25.45 | 1,277,900 |
| 2021-11-25 | $25.78 | $26.15 | $25.56 | $26.02 | $26.02 | 1,459,510 |
| 2021-11-24 | $25.31 | $25.99 | $25.13 | $25.97 | $25.97 | 1,797,200 |
| 2021-11-23 | $25.32 | $25.54 | $25.18 | $25.32 | $25.32 | 1,129,810 |
| 2021-11-22 | $25.84 | $25.90 | $25.20 | $25.34 | $25.34 | 1,736,500 |
| 2021-11-19 | $24.50 | $26.00 | $24.41 | $25.77 | $25.77 | 2,784,810 |
| 2021-11-18 | $24.70 | $25.38 | $24.44 | $24.45 | $24.45 | 1,295,530 |
| 2021-11-17 | $24.69 | $25.10 | $24.69 | $25.02 | $25.02 | 753,440 |
| 2021-11-16 | $25.16 | $25.35 | $24.72 | $24.82 | $24.82 | 945,200 |
| 2021-11-15 | $24.50 | $25.32 | $24.46 | $25.25 | $25.25 | 1,605,310 |
| 2021-11-12 | $24.21 | $24.72 | $24.21 | $24.57 | $24.57 | 901,170 |
| 2021-11-11 | $24.14 | $24.67 | $24.06 | $24.49 | $24.49 | 1,306,400 |
| 2021-11-10 | $23.60 | $24.33 | $23.43 | $24.26 | $24.26 | 1,347,210 |
| 2021-11-09 | $23.40 | $24.06 | $23.40 | $23.76 | $23.76 | 674,850 |
| 2021-11-08 | $23.88 | $23.95 | $23.39 | $23.81 | $23.81 | 697,060 |
| 2021-11-05 | $23.78 | $23.78 | $23.78 | $23.78 | $23.78 | 945,300 |
| 2021-11-04 | $24.20 | $24.20 | $23.38 | $23.78 | $23.78 | 1,477,900 |
| 2021-11-03 | $22.96 | $24.05 | $22.96 | $24.05 | $24.05 | 1,184,370 |
| 2021-11-02 | $23.61 | $23.93 | $22.90 | $23.08 | $23.08 | 807,000 |
| 2021-11-01 | $23.26 | $23.70 | $23.07 | $23.54 | $23.54 | 685,400 |
| 2021-10-29 | $23.19 | $23.41 | $22.65 | $23.30 | $23.30 | 812,130 |
| 2021-10-28 | $23.45 | $23.45 | $22.80 | $22.84 | $22.84 | 811,300 |
| 2021-10-27 | $24.50 | $24.50 | $23.20 | $23.30 | $23.30 | 1,276,960 |
| 2021-10-26 | $24.32 | $24.85 | $24.20 | $24.50 | $24.50 | 677,350 |
| 2021-10-25 | $24.39 | $24.60 | $24.11 | $24.32 | $24.32 | 537,500 |
| 2021-10-22 | $24.72 | $24.81 | $24.30 | $24.40 | $24.40 | 591,400 |
| 2021-10-21 | $24.81 | $25.08 | $24.70 | $24.72 | $24.72 | 754,900 |
| 2021-10-20 | $25.29 | $25.29 | $24.61 | $24.81 | $24.81 | 890,640 |
| 2021-10-19 | $25.18 | $25.30 | $25.00 | $25.29 | $25.29 | 584,150 |
| 2021-10-18 | $25.35 | $25.41 | $24.94 | $25.16 | $25.16 | 788,770 |
| 2021-10-15 | $26.75 | $26.75 | $25.40 | $25.44 | $25.44 | 2,121,600 |
| 2021-10-14 | $27.49 | $27.67 | $27.10 | $27.27 | $27.27 | 910,810 |
| 2021-10-13 | $27.00 | $28.30 | $26.89 | $27.60 | $27.60 | 1,572,320 |
| 2021-10-12 | $27.02 | $27.46 | $26.66 | $27.18 | $27.18 | 616,350 |
| 2021-10-11 | $27.10 | $28.16 | $27.09 | $27.31 | $27.31 | 889,700 |
| 2021-10-08 | $26.81 | $27.60 | $26.61 | $27.27 | $27.27 | 889,900 |
| 2021-10-07 | $26.46 | $26.46 | $26.46 | $26.46 | $26.46 | 0 |
| 2021-10-06 | $26.46 | $26.46 | $26.46 | $26.46 | $26.46 | 0 |
| 2021-09-30 | $26.00 | $26.60 | $26.00 | $26.46 | $26.46 | 513,650 |
| 2021-09-29 | $26.56 | $27.07 | $26.00 | $26.00 | $26.00 | 918,380 |
| 2021-09-28 | $26.88 | $27.27 | $26.80 | $26.99 | $26.99 | 633,570 |
| 2021-09-27 | $27.88 | $27.99 | $26.85 | $26.99 | $26.99 | 910,650 |
| 2021-09-24 | $28.50 | $28.51 | $27.88 | $28.00 | $28.00 | 743,600 |
| 2021-09-23 | $28.35 | $29.17 | $28.32 | $28.52 | $28.52 | 799,900 |
| 2021-09-22 | $28.00 | $29.25 | $27.80 | $28.49 | $28.49 | 627,800 |
| 2021-09-21 | $28.23 | $28.23 | $28.23 | $28.23 | $28.23 | 0 |
| 2021-09-20 | $28.23 | $28.23 | $28.23 | $28.23 | $28.23 | 0 |
| 2021-09-17 | $28.46 | $28.58 | $27.66 | $28.23 | $28.23 | 932,390 |
| 2021-09-16 | $29.08 | $29.40 | $28.42 | $28.52 | $28.52 | 860,000 |
| 2021-09-15 | $29.20 | $29.32 | $28.80 | $29.06 | $29.06 | 610,870 |
| 2021-09-14 | $29.84 | $30.49 | $29.31 | $29.50 | $29.50 | 1,188,750 |
| 2021-09-13 | $29.29 | $29.68 | $28.72 | $29.54 | $29.54 | 919,830 |
| 2021-09-10 | $29.72 | $29.88 | $29.15 | $29.18 | $29.18 | 884,030 |
| 2021-09-09 | $30.05 | $30.50 | $29.91 | $29.96 | $29.96 | 601,400 |
| 2021-09-08 | $29.92 | $30.39 | $29.83 | $30.13 | $30.13 | 671,290 |
| 2021-09-07 | $29.70 | $29.97 | $29.70 | $29.85 | $29.85 | 676,310 |
| 2021-09-06 | $29.95 | $30.00 | $29.48 | $29.86 | $29.86 | 712,690 |
| 2021-09-03 | $29.44 | $30.15 | $29.29 | $29.80 | $29.80 | 1,021,060 |
| 2021-09-02 | $29.31 | $29.59 | $28.78 | $29.39 | $29.39 | 848,960 |
| 2021-09-01 | $28.90 | $29.49 | $28.25 | $29.33 | $29.33 | 1,069,430 |
| 2021-08-31 | $28.80 | $29.16 | $28.50 | $29.15 | $29.15 | 848,780 |
| 2021-08-30 | $29.59 | $29.59 | $28.67 | $28.83 | $28.83 | 1,248,480 |
| 2021-08-27 | $31.45 | $31.45 | $29.50 | $29.51 | $29.51 | 2,215,700 |
| 2021-08-26 | $32.66 | $32.80 | $31.56 | $31.65 | $31.65 | 1,302,310 |
| 2021-08-25 | $32.20 | $32.87 | $31.81 | $32.67 | $32.67 | 1,161,540 |
| 2021-08-24 | $31.93 | $33.12 | $31.93 | $32.34 | $32.34 | 1,383,540 |
| 2021-08-23 | $31.79 | $32.40 | $31.58 | $32.08 | $32.08 | 897,040 |
| 2021-08-20 | $32.25 | $32.26 | $31.33 | $31.59 | $31.59 | 968,730 |
| 2021-08-19 | $31.59 | $32.51 | $31.59 | $32.36 | $32.36 | 1,229,840 |
| 2021-08-18 | $31.31 | $31.97 | $31.15 | $31.60 | $31.60 | 670,070 |
| 2021-08-17 | $32.43 | $32.78 | $31.39 | $31.39 | $31.39 | 1,098,870 |
| 2021-08-16 | $31.27 | $32.78 | $31.26 | $32.34 | $32.34 | 1,230,360 |
| 2021-08-13 | $31.70 | $32.00 | $31.31 | $31.41 | $31.41 | 675,770 |
| 2021-08-12 | $31.80 | $32.37 | $31.60 | $31.70 | $31.70 | 669,270 |
| 2021-08-11 | $32.30 | $32.40 | $31.90 | $31.96 | $31.96 | 654,120 |
| 2021-08-10 | $32.35 | $32.47 | $32.02 | $32.33 | $32.33 | 697,270 |
| 2021-08-09 | $30.98 | $32.48 | $30.82 | $32.35 | $32.35 | 1,222,140 |
| 2021-08-06 | $31.95 | $31.95 | $30.81 | $30.99 | $30.99 | 909,210 |
| 2021-08-05 | $32.90 | $32.91 | $31.93 | $31.99 | $31.99 | 704,500 |
| 2021-08-04 | $32.34 | $32.57 | $32.24 | $32.48 | $32.48 | 636,980 |
| 2021-08-03 | $32.38 | $32.93 | $32.36 | $32.47 | $32.47 | 857,580 |
| 2021-08-02 | $32.10 | $32.59 | $31.62 | $32.50 | $32.50 | 919,730 |
| 2021-07-30 | $31.69 | $32.19 | $31.16 | $31.95 | $31.95 | 941,200 |
| 2021-07-29 | $31.63 | $32.10 | $31.61 | $31.75 | $31.75 | 801,940 |
| 2021-07-28 | $31.29 | $32.17 | $30.05 | $31.66 | $31.66 | 1,203,210 |
| 2021-07-27 | $31.43 | $32.20 | $30.88 | $31.28 | $31.28 | 812,850 |
| 2021-07-26 | $31.85 | $32.04 | $31.02 | $31.44 | $31.44 | 811,850 |
| 2021-07-23 | $33.33 | $33.47 | $31.60 | $31.86 | $31.86 | 1,332,010 |
| 2021-07-22 | $33.70 | $33.72 | $33.26 | $33.34 | $33.34 | 711,640 |
| 2021-07-21 | $33.81 | $33.95 | $33.51 | $33.71 | $33.71 | 641,480 |
| 2021-07-20 | $33.40 | $34.22 | $33.23 | $33.64 | $33.64 | 593,670 |
| 2021-07-19 | $34.00 | $34.22 | $33.48 | $33.53 | $33.53 | 781,340 |
| 2021-07-16 | $34.53 | $34.78 | $33.97 | $34.03 | $34.03 | 1,042,560 |
| 2021-07-15 | $37.10 | $37.11 | $34.00 | $34.60 | $34.60 | 2,794,260 |
| 2021-07-14 | $38.39 | $38.58 | $37.38 | $37.41 | $37.41 | 2,219,380 |
| 2021-07-13 | $36.67 | $39.19 | $36.25 | $38.60 | $38.60 | 3,690,850 |
| 2021-07-12 | $37.03 | $37.26 | $36.65 | $36.67 | $36.67 | 917,610 |
| 2021-07-09 | $36.35 | $37.14 | $36.35 | $36.81 | $36.81 | 590,140 |
| 2021-07-08 | $37.52 | $37.74 | $36.77 | $36.77 | $36.77 | 1,236,960 |
| 2021-07-07 | $37.32 | $38.07 | $37.22 | $37.87 | $37.87 | 1,043,710 |
| 2021-07-06 | $37.88 | $38.15 | $37.18 | $37.69 | $37.69 | 934,930 |
| 2021-07-05 | $37.44 | $38.11 | $37.08 | $37.43 | $37.43 | 972,570 |
| 2021-07-02 | $36.73 | $38.17 | $36.73 | $37.38 | $37.38 | 1,611,980 |
| 2021-07-01 | $36.90 | $37.84 | $36.60 | $37.07 | $37.07 | 1,467,870 |
| 2021-06-30 | $37.00 | $37.23 | $36.30 | $36.77 | $36.77 | 1,017,090 |
| 2021-06-29 | $36.66 | $37.88 | $36.25 | $37.50 | $37.50 | 1,836,470 |
| 2021-06-28 | $36.71 | $36.90 | $36.49 | $36.77 | $36.77 | 765,190 |
| 2021-06-25 | $37.13 | $37.40 | $36.66 | $36.93 | $36.93 | 834,050 |
| 2021-06-24 | $36.95 | $37.62 | $36.86 | $37.40 | $37.40 | 1,160,280 |
| 2021-06-23 | $37.10 | $37.15 | $36.61 | $36.79 | $36.79 | 645,080 |
| 2021-06-22 | $36.75 | $37.17 | $36.75 | $37.08 | $37.08 | 783,750 |
| 2021-06-21 | $36.40 | $37.06 | $36.21 | $36.93 | $36.93 | 766,340 |
| 2021-06-18 | $36.25 | $36.53 | $35.83 | $36.40 | $36.40 | 821,030 |
| 2021-06-17 | $36.44 | $36.56 | $36.12 | $36.15 | $36.15 | 596,210 |
| 2021-06-16 | $36.56 | $36.87 | $36.12 | $36.22 | $36.22 | 612,710 |
| 2021-06-15 | $38.10 | $38.20 | $36.51 | $36.61 | $36.61 | 1,237,640 |
| 2021-06-14 | $38.21 | $38.21 | $38.21 | $38.21 | $38.21 | 0 |
| 2021-06-11 | $38.18 | $39.00 | $38.06 | $38.21 | $38.21 | 1,024,340 |
| 2021-06-10 | $38.46 | $38.46 | $37.73 | $37.90 | $37.90 | 921,390 |
| 2021-06-09 | $38.34 | $38.55 | $38.12 | $38.43 | $38.43 | 507,230 |
| 2021-06-08 | $38.79 | $38.80 | $38.18 | $38.38 | $38.38 | 811,730 |
| 2021-06-07 | $39.30 | $39.39 | $38.79 | $38.89 | $38.89 | 1,332,460 |
| 2021-06-04 | $38.18 | $41.87 | $37.57 | $39.68 | $39.68 | 2,722,570 |
| 2021-06-03 | $38.96 | $39.03 | $38.25 | $38.37 | $38.37 | 1,231,800 |
| 2021-06-02 | $38.31 | $39.37 | $38.02 | $39.03 | $39.03 | 1,850,840 |
| 2021-06-01 | $38.30 | $39.40 | $38.27 | $38.45 | $38.45 | 1,493,340 |
| 2021-05-31 | $37.55 | $38.21 | $37.13 | $38.10 | $38.10 | 1,160,030 |
| 2021-05-28 | $37.62 | $38.41 | $37.40 | $37.56 | $37.56 | 1,317,100 |
| 2021-05-27 | $37.79 | $37.99 | $37.31 | $37.68 | $37.68 | 1,147,240 |
| 2021-05-26 | $37.00 | $38.03 | $36.85 | $37.79 | $37.79 | 1,560,090 |
| 2021-05-25 | $36.56 | $37.09 | $36.22 | $36.94 | $36.94 | 1,099,060 |
| 2021-05-24 | $36.42 | $36.83 | $36.00 | $36.62 | $36.62 | 845,080 |
| 2021-05-21 | $36.72 | $36.93 | $36.51 | $36.62 | $36.62 | 561,470 |
| 2021-05-20 | $36.58 | $36.86 | $36.37 | $36.72 | $36.72 | 581,170 |
| 2021-05-19 | $37.11 | $37.27 | $36.52 | $36.65 | $36.65 | 725,760 |
| 2021-05-18 | $37.28 | $37.44 | $36.81 | $37.11 | $37.11 | 803,790 |
| 2021-05-17 | $37.30 | $37.97 | $37.20 | $37.56 | $37.56 | 906,370 |
| 2021-05-14 | $37.58 | $37.79 | $37.18 | $37.33 | $37.33 | 1,004,700 |
| 2021-05-13 | $37.04 | $38.18 | $36.80 | $37.44 | $37.44 | 1,065,860 |
| 2021-05-12 | $36.67 | $37.27 | $36.30 | $37.04 | $37.04 | 840,000 |
| 2021-05-11 | $36.55 | $36.96 | $36.33 | $36.86 | $36.86 | 636,850 |
| 2021-05-10 | $37.51 | $37.66 | $36.37 | $36.49 | $36.49 | 1,044,020 |
| 2021-05-07 | $37.63 | $37.98 | $37.37 | $37.51 | $37.51 | 573,430 |
| 2021-05-06 | $37.78 | $38.08 | $37.51 | $37.63 | $37.63 | 732,550 |
| 2021-05-05 | $37.79 | $37.79 | $37.79 | $37.79 | $37.79 | 0 |
| 2021-05-04 | $37.79 | $37.79 | $37.79 | $37.79 | $37.79 | 0 |
| 2021-04-30 | $40.15 | $40.15 | $37.74 | $37.79 | $37.79 | 1,810,000 |
| 2021-04-29 | $40.95 | $40.95 | $39.97 | $39.97 | $39.97 | 1,144,840 |
| 2021-04-28 | $41.78 | $41.98 | $40.69 | $41.70 | $41.00 | 1,071,370 |
| 2021-04-27 | $41.50 | $42.83 | $41.50 | $42.25 | $41.54 | 1,545,370 |
| 2021-04-26 | $40.93 | $41.73 | $40.93 | $41.34 | $40.65 | 1,005,880 |
| 2021-04-23 | $42.20 | $42.24 | $40.69 | $40.90 | $40.22 | 1,798,200 |
| 2021-04-22 | $41.96 | $42.68 | $41.96 | $42.29 | $41.58 | 942,340 |
| 2021-04-21 | $42.00 | $42.66 | $41.89 | $42.13 | $41.43 | 1,131,040 |
| 2021-04-20 | $44.10 | $44.15 | $42.28 | $42.35 | $41.64 | 3,353,030 |
| 2021-04-19 | $43.78 | $44.96 | $43.51 | $44.95 | $44.20 | 1,457,060 |
| 2021-04-16 | $43.33 | $44.33 | $43.33 | $43.76 | $43.03 | 1,127,570 |
| 2021-04-15 | $44.85 | $44.85 | $43.09 | $43.30 | $42.58 | 1,290,600 |
| 2021-04-14 | $44.41 | $44.88 | $43.71 | $44.88 | $44.13 | 1,040,680 |
| 2021-04-13 | $44.15 | $44.83 | $43.88 | $44.31 | $43.57 | 1,143,550 |
| 2021-04-12 | $45.38 | $45.97 | $44.08 | $44.16 | $43.42 | 1,563,030 |
| 2021-04-09 | $45.90 | $46.50 | $45.23 | $45.60 | $44.84 | 1,881,810 |
| 2021-04-08 | $46.92 | $48.07 | $46.53 | $46.61 | $45.83 | 2,947,650 |
| 2021-04-07 | $45.96 | $47.20 | $45.31 | $47.20 | $46.41 | 2,709,310 |
| 2021-04-06 | $45.29 | $45.98 | $44.95 | $45.90 | $45.13 | 1,565,410 |
| 2021-04-05 | $44.95 | $44.95 | $44.95 | $44.95 | $44.20 | 0 |
| 2021-04-02 | $43.78 | $45.19 | $43.66 | $44.95 | $44.20 | 1,680,660 |
| 2021-04-01 | $45.92 | $45.94 | $44.41 | $44.50 | $43.76 | 1,851,180 |
| 2021-03-31 | $44.96 | $45.96 | $44.95 | $45.37 | $44.61 | 1,449,120 |
| 2021-03-30 | $46.39 | $46.97 | $45.20 | $45.20 | $44.44 | 2,814,200 |
| 2021-03-29 | $47.62 | $47.98 | $46.64 | $46.88 | $46.10 | 2,564,110 |
| 2021-03-26 | $46.36 | $48.08 | $45.32 | $47.85 | $47.05 | 3,383,500 |
| 2021-03-25 | $49.88 | $53.20 | $47.61 | $47.79 | $46.99 | 5,087,300 |
| 2021-03-24 | $49.03 | $53.88 | $49.01 | $52.60 | $51.72 | 4,048,640 |
| 2021-03-23 | $51.00 | $51.03 | $48.95 | $49.76 | $48.93 | 2,985,370 |
| 2021-03-22 | $50.45 | $51.66 | $49.46 | $51.52 | $50.66 | 3,453,510 |
| 2021-03-19 | $48.80 | $52.98 | $48.30 | $50.51 | $49.67 | 5,327,470 |
| 2021-03-18 | $46.59 | $49.50 | $46.36 | $48.85 | $48.03 | 3,617,890 |
| 2021-03-17 | $45.34 | $47.99 | $45.18 | $46.83 | $46.05 | 3,237,860 |
| 2021-03-16 | $44.80 | $45.19 | $44.11 | $45.18 | $44.42 | 1,551,220 |
| 2021-03-15 | $43.80 | $45.09 | $43.63 | $44.61 | $43.86 | 1,895,960 |
| 2021-03-12 | $45.46 | $45.46 | $43.80 | $44.06 | $43.32 | 2,146,980 |
| 2021-03-11 | $45.40 | $45.96 | $44.25 | $45.57 | $44.81 | 2,559,510 |
| 2021-03-10 | $48.00 | $48.00 | $45.00 | $45.75 | $44.98 | 3,700,480 |
| 2021-03-09 | $43.42 | $50.25 | $42.45 | $48.20 | $47.39 | 6,084,860 |
| 2021-03-08 | $43.54 | $44.57 | $43.16 | $43.25 | $42.53 | 1,998,930 |
| 2021-03-05 | $42.70 | $43.87 | $42.23 | $43.56 | $42.83 | 1,500,380 |
| 2021-03-04 | $43.48 | $44.46 | $42.48 | $42.87 | $42.15 | 1,999,500 |
| 2021-03-03 | $42.06 | $43.63 | $42.00 | $43.53 | $42.80 | 1,739,510 |
| 2021-03-02 | $44.07 | $44.26 | $42.83 | $43.59 | $42.86 | 1,186,960 |
| 2021-03-01 | $42.61 | $44.40 | $42.61 | $43.93 | $43.20 | 1,303,610 |
| 2021-02-26 | $41.90 | $43.26 | $41.63 | $42.82 | $42.10 | 986,370 |
| 2021-02-25 | $43.20 | $43.68 | $42.67 | $42.68 | $41.97 | 1,114,390 |
| 2021-02-24 | $43.23 | $44.16 | $42.61 | $43.19 | $42.47 | 1,246,110 |
| 2021-02-23 | $43.01 | $43.72 | $42.11 | $43.23 | $42.51 | 1,294,680 |
| 2021-02-22 | $44.27 | $45.33 | $43.40 | $43.42 | $42.69 | 1,727,530 |
| 2021-02-19 | $43.50 | $44.44 | $43.03 | $44.27 | $43.53 | 1,242,530 |
| 2021-02-18 | $43.01 | $44.00 | $43.01 | $43.42 | $42.69 | 1,174,260 |
| 2021-02-17 | $42.41 | $42.41 | $42.41 | $42.41 | $41.70 | 0 |
| 2021-02-16 | $42.41 | $42.41 | $42.41 | $42.41 | $41.70 | 0 |
| 2021-02-15 | $42.41 | $42.41 | $42.41 | $42.41 | $41.70 | 0 |
| 2021-02-12 | $42.41 | $42.41 | $42.41 | $42.41 | $41.70 | 0 |
| 2021-02-11 | $42.41 | $42.41 | $42.41 | $42.41 | $41.70 | 0 |
| 2021-02-10 | $41.98 | $42.96 | $41.90 | $42.41 | $41.70 | 1,142,890 |
| 2021-02-09 | $41.40 | $42.68 | $41.03 | $41.79 | $41.09 | 1,172,360 |
| 2021-02-08 | $43.80 | $43.82 | $41.29 | $41.39 | $40.70 | 1,600,510 |
| 2021-02-05 | $44.25 | $46.50 | $43.80 | $43.81 | $43.08 | 1,374,820 |
| 2021-02-04 | $44.65 | $45.61 | $43.33 | $44.23 | $43.49 | 1,168,330 |
| 2021-02-03 | $46.56 | $46.60 | $44.82 | $45.06 | $44.31 | 1,461,010 |
| 2021-02-02 | $47.21 | $49.16 | $46.30 | $47.07 | $46.28 | 1,753,120 |
| 2021-02-01 | $44.60 | $47.56 | $44.60 | $47.50 | $46.71 | 1,881,310 |
| 2021-01-29 | $46.27 | $46.87 | $44.39 | $45.53 | $44.77 | 1,249,230 |
| 2021-01-28 | $47.00 | $48.15 | $45.80 | $45.80 | $45.03 | 1,403,110 |
| 2021-01-27 | $47.02 | $48.08 | $46.62 | $47.65 | $46.85 | 1,291,590 |
| 2021-01-26 | $45.86 | $48.77 | $45.86 | $47.27 | $46.48 | 1,906,450 |
| 2021-01-25 | $48.39 | $48.92 | $46.02 | $46.11 | $45.34 | 1,855,990 |
| 2021-01-22 | $49.28 | $49.29 | $47.27 | $47.36 | $46.57 | 1,759,730 |
| 2021-01-21 | $48.75 | $49.81 | $48.03 | $49.28 | $48.46 | 1,741,600 |
| 2021-01-20 | $48.74 | $49.96 | $48.27 | $48.92 | $48.10 | 1,676,600 |
| 2021-01-19 | $49.00 | $50.50 | $48.52 | $49.36 | $48.53 | 2,272,600 |
| 2021-01-18 | $48.82 | $50.50 | $48.01 | $48.91 | $48.09 | 2,295,430 |
| 2021-01-15 | $46.00 | $50.98 | $45.83 | $49.34 | $48.51 | 3,366,170 |
| 2021-01-14 | $44.96 | $47.20 | $43.75 | $46.71 | $45.93 | 2,658,740 |
| 2021-01-13 | $46.40 | $46.40 | $43.00 | $44.82 | $44.07 | 3,358,290 |
| 2021-01-12 | $46.93 | $48.56 | $46.92 | $47.52 | $46.73 | 1,765,260 |
| 2021-01-11 | $49.50 | $49.50 | $46.70 | $46.93 | $46.14 | 2,399,030 |
| 2021-01-08 | $50.94 | $51.03 | $48.94 | $49.53 | $48.70 | 1,830,050 |
| 2021-01-07 | $53.68 | $53.68 | $50.06 | $50.71 | $49.86 | 2,636,410 |
| 2021-01-06 | $55.29 | $55.31 | $52.81 | $53.76 | $52.86 | 2,537,530 |
| 2021-01-05 | $53.75 | $56.44 | $53.21 | $55.49 | $54.56 | 2,748,220 |
| 2021-01-04 | $53.06 | $54.55 | $53.00 | $53.93 | $53.03 | 2,223,370 |
| 2021-01-01 | $52.89 | $52.89 | $52.89 | $52.89 | $52.01 | 0 |
| 2020-12-31 | $51.00 | $53.49 | $50.66 | $52.89 | $52.01 | 2,200,340 |
| 2020-12-30 | $51.93 | $51.93 | $50.14 | $51.09 | $50.24 | 1,576,330 |
| 2020-12-29 | $51.80 | $52.32 | $50.86 | $51.40 | $50.54 | 1,688,660 |
| 2020-12-28 | $51.00 | $54.47 | $50.90 | $52.51 | $51.63 | 2,752,350 |
| 2020-12-25 | $50.00 | $51.87 | $50.00 | $50.84 | $49.99 | 1,494,020 |
| 2020-12-24 | $52.82 | $52.82 | $50.68 | $50.68 | $49.83 | 2,011,120 |
| 2020-12-23 | $54.12 | $54.49 | $52.49 | $52.90 | $52.02 | 2,858,070 |
| 2020-12-22 | $52.11 | $57.60 | $52.11 | $54.88 | $53.96 | 4,655,130 |
| 2020-12-21 | $51.30 | $52.57 | $50.68 | $52.10 | $51.23 | 1,440,710 |
| 2020-12-18 | $53.18 | $53.54 | $51.23 | $51.38 | $50.52 | 1,924,820 |
| 2020-12-17 | $52.22 | $53.80 | $52.21 | $53.37 | $52.48 | 1,671,930 |
| 2020-12-16 | $55.00 | $55.15 | $52.32 | $52.56 | $51.68 | 2,180,360 |
| 2020-12-15 | $55.22 | $55.97 | $54.85 | $55.11 | $54.19 | 1,115,750 |
| 2020-12-14 | $55.14 | $55.78 | $54.50 | $55.42 | $54.49 | 1,423,420 |
| 2020-12-11 | $57.75 | $58.14 | $54.58 | $54.84 | $53.92 | 2,288,510 |
| 2020-12-10 | $57.56 | $58.97 | $57.00 | $57.70 | $56.73 | 1,568,830 |
| 2020-12-09 | $59.50 | $59.89 | $57.68 | $57.84 | $56.87 | 1,880,260 |
| 2020-12-08 | $60.40 | $61.30 | $59.21 | $59.64 | $58.64 | 1,827,520 |
| 2020-12-07 | $61.76 | $62.68 | $60.60 | $60.83 | $59.81 | 1,964,210 |
| 2020-12-04 | $61.60 | $63.04 | $61.30 | $62.17 | $61.13 | 2,832,450 |
| 2020-12-03 | $59.30 | $64.90 | $59.19 | $63.05 | $62.00 | 5,445,750 |
| 2020-12-02 | $58.32 | $59.38 | $58.21 | $59.38 | $58.39 | 1,937,520 |
| 2020-12-01 | $58.06 | $59.47 | $58.02 | $58.60 | $57.62 | 1,797,660 |
| 2020-11-30 | $56.89 | $59.30 | $56.88 | $58.26 | $57.29 | 1,888,510 |
| 2020-11-27 | $58.68 | $58.85 | $56.40 | $57.42 | $56.46 | 1,622,200 |
| 2020-11-26 | $57.99 | $59.27 | $57.50 | $57.67 | $56.71 | 1,453,560 |
| 2020-11-25 | $59.70 | $59.90 | $57.01 | $58.65 | $57.67 | 2,770,560 |
| 2020-11-24 | $60.49 | $60.88 | $59.30 | $59.39 | $58.40 | 2,439,700 |
| 2020-11-23 | $59.56 | $62.24 | $59.28 | $61.05 | $60.03 | 3,614,340 |
| 2020-11-20 | $60.23 | $60.60 | $59.01 | $59.21 | $58.22 | 2,344,620 |
| 2020-11-19 | $60.20 | $61.78 | $59.01 | $61.08 | $60.06 | 2,466,180 |
| 2020-11-18 | $61.03 | $61.44 | $59.80 | $60.19 | $59.18 | 2,291,400 |
| 2020-11-17 | $63.01 | $63.35 | $60.50 | $61.66 | $60.63 | 3,021,580 |
| 2020-11-16 | $62.53 | $65.00 | $62.06 | $63.20 | $62.14 | 4,354,440 |
| 2020-11-13 | $59.64 | $61.88 | $59.64 | $61.33 | $60.30 | 2,309,550 |
| 2020-11-12 | $60.61 | $61.00 | $58.58 | $59.63 | $58.63 | 2,492,120 |
| 2020-11-11 | $62.72 | $63.18 | $60.41 | $60.73 | $59.71 | 2,532,300 |
| 2020-11-10 | $64.50 | $65.01 | $62.21 | $62.76 | $61.71 | 2,959,890 |
| 2020-11-09 | $63.54 | $65.35 | $62.92 | $64.71 | $63.63 | 3,211,960 |
| 2020-11-06 | $65.45 | $65.66 | $62.23 | $63.14 | $62.08 | 3,157,940 |
| 2020-11-05 | $63.88 | $65.49 | $63.21 | $65.29 | $64.20 | 3,948,000 |
| 2020-11-04 | $64.08 | $65.18 | $61.50 | $63.15 | $62.09 | 3,474,220 |
| 2020-11-03 | $64.02 | $64.87 | $63.04 | $64.07 | $63.00 | 2,800,560 |
| 2020-11-02 | $62.99 | $64.20 | $62.35 | $64.02 | $62.95 | 3,097,200 |
| 2020-10-30 | $70.92 | $70.92 | $61.05 | $62.67 | $61.62 | 7,063,630 |
| 2020-10-29 | $71.50 | $74.86 | $70.85 | $71.10 | $69.91 | 5,631,640 |
| 2020-10-28 | $73.10 | $74.10 | $71.85 | $72.76 | $71.54 | 4,193,570 |
| 2020-10-27 | $72.80 | $73.88 | $70.58 | $73.01 | $71.79 | 4,435,930 |
| 2020-10-26 | $70.18 | $74.98 | $69.19 | $73.89 | $72.65 | 5,933,130 |
| 2020-10-23 | $71.85 | $73.50 | $68.70 | $70.10 | $68.93 | 5,424,010 |
| 2020-10-22 | $73.01 | $75.38 | $70.51 | $70.95 | $69.76 | 6,513,820 |
| 2020-10-21 | $76.66 | $79.30 | $73.00 | $75.50 | $74.24 | 8,762,280 |
| 2020-10-20 | $71.09 | $77.56 | $71.07 | $76.81 | $75.53 | 8,276,260 |
| 2020-10-19 | $76.01 | $83.00 | $74.00 | $74.09 | $72.85 | 9,410,090 |
| 2020-10-16 | $76.28 | $78.99 | $73.81 | $75.70 | $74.43 | 9,956,880 |
| 2020-10-15 | $71.50 | $85.85 | $69.00 | $79.25 | $77.92 | 13,877,260 |
| 2020-10-14 | $66.50 | $80.01 | $66.46 | $73.08 | $71.86 | 12,566,440 |
| 2020-10-13 | $66.33 | $68.95 | $65.16 | $67.30 | $66.17 | 7,058,600 |
| 2020-10-12 | $65.06 | $67.95 | $65.01 | $66.50 | $65.39 | 7,822,640 |
| 2020-10-09 | $59.84 | $66.41 | $59.21 | $64.34 | $63.26 | 7,849,760 |
| 2020-10-08 | $58.29 | $58.29 | $58.29 | $58.29 | $57.31 | 0 |
| 2020-10-07 | $58.29 | $58.29 | $58.29 | $58.29 | $57.31 | 0 |
| 2020-10-06 | $58.29 | $58.29 | $58.29 | $58.29 | $57.31 | 0 |
| 2020-10-05 | $58.29 | $58.29 | $58.29 | $58.29 | $57.31 | 0 |
| 2020-10-02 | $58.29 | $58.29 | $58.29 | $58.29 | $57.31 | 0 |
| 2020-10-01 | $58.29 | $58.29 | $58.29 | $58.29 | $57.31 | 0 |
| 2020-09-30 | $57.81 | $60.95 | $57.81 | $58.29 | $57.31 | 5,365,610 |
| 2020-09-29 | $62.56 | $63.06 | $58.22 | $58.39 | $57.41 | 6,393,130 |
| 2020-09-28 | $66.01 | $66.88 | $60.10 | $61.85 | $60.82 | 8,580,770 |
| 2020-09-25 | $76.92 | $78.90 | $66.90 | $67.99 | $66.85 | 13,482,210 |
| 2020-09-24 | $62.35 | $74.40 | $61.85 | $74.40 | $73.16 | 11,950,510 |
| 2020-09-23 | $61.43 | $64.00 | $60.28 | $62.00 | $60.96 | 7,022,930 |
| 2020-09-22 | $58.70 | $63.50 | $58.48 | $61.42 | $60.39 | 7,635,550 |
| 2020-09-21 | $57.25 | $61.30 | $56.35 | $60.30 | $59.29 | 6,328,240 |
| 2020-09-18 | $58.00 | $60.50 | $56.03 | $57.07 | $56.12 | 6,316,910 |
| 2020-09-17 | $60.98 | $66.30 | $58.70 | $59.72 | $58.72 | 12,511,480 |
| 2020-09-16 | $56.61 | $64.97 | $55.51 | $62.86 | $61.81 | 11,141,240 |
| 2020-09-15 | $56.15 | $62.77 | $54.50 | $57.93 | $56.96 | 9,726,560 |
| 2020-09-14 | $54.00 | $57.99 | $53.81 | $57.20 | $56.24 | 8,481,590 |
| 2020-09-11 | $48.05 | $55.59 | $47.07 | $55.18 | $54.26 | 7,955,690 |
| 2020-09-10 | $50.59 | $50.88 | $48.02 | $48.22 | $47.41 | 3,947,840 |
| 2020-09-09 | $52.98 | $53.86 | $49.71 | $49.75 | $48.92 | 4,963,570 |
| 2020-09-08 | $55.50 | $56.78 | $53.73 | $53.81 | $52.91 | 4,510,410 |
| 2020-09-07 | $56.80 | $57.54 | $55.30 | $55.80 | $54.87 | 4,958,670 |
| 2020-09-04 | $56.60 | $59.65 | $56.13 | $57.88 | $56.91 | 5,326,470 |
| 2020-09-03 | $62.00 | $63.78 | $58.28 | $58.58 | $57.60 | 6,218,570 |
| 2020-09-02 | $61.30 | $63.20 | $60.01 | $61.06 | $60.04 | 5,910,480 |
| 2020-09-01 | $66.90 | $67.29 | $61.82 | $62.15 | $61.11 | 8,454,600 |
| 2020-08-31 | $68.00 | $69.98 | $65.46 | $68.20 | $67.06 | 7,128,870 |
| 2020-08-28 | $69.97 | $73.99 | $63.41 | $68.00 | $66.86 | 10,138,250 |
| 2020-08-27 | $81.60 | $84.99 | $71.12 | $71.41 | $70.22 | 11,639,280 |
| 2020-08-26 | $90.61 | $103.00 | $85.00 | $85.40 | $83.97 | 17,190,300 |
| 2020-08-25 | $65.00 | $104.00 | $65.00 | $104.00 | $102.26 | 19,668,110 |
| 2020-08-24 | $48.00 | $61.24 | $48.00 | $58.80 | $57.82 | 16,462,400 |