Dnake (300884) Exchange: SHE
Data as of July 17, 2025
$13.24 ($0.07) 0.53%
Dnake - Daily Information
Click for more stock information on Dnake.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $13.08 |
| Previous Close | $13.24 |
| High | $13.27 |
| Low | $13.08 |
| Adjusted Open | $13.08 |
| Previous Adjusted Close | $13.24 |
| Adjusted High | $13.27 |
| Adjusted Low | $13.08 |
Invest in Dnake (300884)
Historical Stock Data for Dnake (300884)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-08 | $13.08 | $13.27 | $13.08 | $13.24 | $13.24 | 11,479,750 |
| 2025-07-07 | $13.03 | $13.28 | $12.95 | $13.17 | $13.17 | 14,201,430 |
| 2025-07-04 | $13.65 | $13.79 | $13.15 | $13.19 | $13.19 | 24,176,130 |
| 2025-07-03 | $13.40 | $13.49 | $13.14 | $13.24 | $13.24 | 15,909,160 |
| 2025-07-02 | $13.43 | $13.83 | $13.25 | $13.39 | $13.39 | 25,844,030 |
| 2025-06-30 | $13.15 | $13.50 | $12.91 | $13.42 | $13.42 | 31,420,250 |
| 2025-06-27 | $12.73 | $12.85 | $12.63 | $12.65 | $12.65 | 10,545,550 |
| 2025-06-26 | $12.83 | $13.01 | $12.73 | $12.73 | $12.73 | 15,038,040 |
| 2025-06-25 | $12.79 | $12.95 | $12.64 | $12.91 | $12.91 | 15,662,620 |
| 2025-06-24 | $12.57 | $12.84 | $12.41 | $12.82 | $12.82 | 15,775,300 |
| 2025-06-23 | $12.09 | $12.59 | $12.05 | $12.54 | $12.54 | 15,269,400 |
| 2025-06-20 | $12.71 | $12.87 | $12.13 | $12.24 | $12.24 | 21,979,970 |
| 2025-06-19 | $13.34 | $13.50 | $12.85 | $12.88 | $12.88 | 34,535,140 |
| 2025-06-18 | $13.40 | $14.64 | $13.40 | $13.72 | $13.72 | 49,456,170 |
| 2025-06-17 | $13.10 | $14.70 | $13.09 | $14.26 | $14.26 | 65,174,980 |
| 2025-06-13 | $12.35 | $12.45 | $11.89 | $11.92 | $11.92 | 9,571,710 |
| 2025-06-12 | $12.06 | $12.49 | $12.00 | $12.29 | $12.29 | 12,328,750 |
| 2025-06-11 | $12.21 | $12.35 | $12.08 | $12.13 | $12.13 | 8,219,910 |
| 2025-06-10 | $12.47 | $12.53 | $12.04 | $12.22 | $12.22 | 11,526,850 |
| 2025-06-09 | $12.34 | $12.50 | $12.29 | $12.50 | $12.50 | 9,454,260 |
| 2025-06-06 | $12.31 | $12.51 | $12.20 | $12.32 | $12.32 | 10,081,000 |
| 2025-06-05 | $12.29 | $12.43 | $12.18 | $12.41 | $12.41 | 11,610,280 |
| 2025-06-04 | $12.41 | $12.57 | $12.31 | $12.36 | $12.36 | 11,008,130 |
| 2025-06-03 | $11.91 | $12.57 | $11.84 | $12.40 | $12.40 | 16,075,350 |
| 2025-05-30 | $12.30 | $12.68 | $12.09 | $12.24 | $12.24 | 25,498,280 |
| 2025-05-29 | $11.89 | $12.24 | $11.89 | $12.22 | $12.22 | 10,084,000 |
| 2025-05-28 | $12.07 | $12.34 | $11.87 | $11.97 | $11.97 | 10,211,900 |
| 2025-05-27 | $12.15 | $12.18 | $11.92 | $12.10 | $12.10 | 8,781,960 |
| 2025-05-26 | $12.00 | $12.19 | $11.85 | $12.16 | $12.16 | 9,695,160 |
| 2025-05-23 | $12.26 | $12.30 | $11.87 | $11.94 | $11.94 | 14,756,160 |
| 2025-05-22 | $12.58 | $12.65 | $12.11 | $12.20 | $12.20 | 21,446,670 |
| 2025-05-21 | $12.90 | $13.08 | $12.71 | $12.81 | $12.81 | 24,360,380 |
| 2025-05-20 | $12.90 | $12.94 | $12.60 | $12.80 | $12.80 | 18,694,840 |
| 2025-05-19 | $12.70 | $12.86 | $12.38 | $12.71 | $12.71 | 18,143,870 |
| 2025-05-16 | $12.57 | $12.90 | $12.53 | $12.56 | $12.56 | 19,711,300 |
| 2025-05-15 | $13.05 | $13.05 | $12.62 | $12.62 | $12.62 | 18,341,030 |
| 2025-05-14 | $13.12 | $13.33 | $12.86 | $13.03 | $13.03 | 28,965,050 |
| 2025-05-13 | $13.20 | $13.49 | $12.93 | $13.42 | $13.42 | 41,505,900 |
| 2025-05-12 | $13.15 | $13.52 | $12.81 | $13.33 | $13.33 | 47,698,730 |
| 2025-05-09 | $13.94 | $14.30 | $13.04 | $13.19 | $13.19 | 61,600,430 |
| 2025-05-08 | $15.00 | $16.66 | $14.13 | $14.44 | $14.44 | 92,094,060 |
| 2025-05-07 | $14.63 | $14.63 | $14.00 | $14.63 | $14.63 | 38,411,970 |
| 2025-05-06 | $10.44 | $12.19 | $10.36 | $12.19 | $12.19 | 16,742,220 |
| 2025-04-30 | $9.99 | $10.26 | $9.97 | $10.16 | $10.16 | 3,823,490 |
| 2025-04-29 | $9.68 | $10.11 | $9.68 | $10.00 | $10.00 | 4,388,200 |
| 2025-04-28 | $10.09 | $10.18 | $9.89 | $9.92 | $9.92 | 4,152,370 |
| 2025-04-25 | $10.15 | $10.24 | $10.03 | $10.09 | $10.09 | 3,646,280 |
| 2025-04-24 | $10.36 | $10.36 | $10.02 | $10.09 | $10.09 | 4,033,080 |
| 2025-04-23 | $10.29 | $10.42 | $10.21 | $10.34 | $10.34 | 4,478,540 |
| 2025-04-22 | $10.27 | $10.34 | $10.19 | $10.23 | $10.23 | 3,404,780 |
| 2025-04-21 | $10.12 | $10.34 | $10.00 | $10.25 | $10.25 | 5,272,250 |
| 2025-04-18 | $9.99 | $10.20 | $9.89 | $10.12 | $10.12 | 4,919,980 |
| 2025-04-17 | $9.82 | $10.44 | $9.75 | $10.06 | $10.06 | 6,228,430 |
| 2025-04-16 | $9.97 | $10.12 | $9.60 | $9.82 | $9.82 | 4,493,480 |
| 2025-04-15 | $10.01 | $10.12 | $9.88 | $10.02 | $10.02 | 3,838,690 |
| 2025-04-14 | $10.02 | $10.41 | $9.99 | $10.05 | $10.05 | 4,660,460 |
| 2025-04-11 | $9.72 | $10.05 | $9.70 | $9.91 | $9.91 | 4,373,770 |
| 2025-04-10 | $9.80 | $10.12 | $9.65 | $9.80 | $9.80 | 6,742,880 |
| 2025-04-09 | $9.03 | $9.64 | $8.38 | $9.53 | $9.53 | 6,967,890 |
| 2025-04-08 | $9.18 | $9.55 | $9.06 | $9.25 | $9.25 | 6,210,610 |
| 2025-04-07 | $10.12 | $10.60 | $8.98 | $8.98 | $8.98 | 9,952,500 |
| 2025-04-03 | $11.26 | $11.41 | $11.08 | $11.23 | $11.23 | 3,846,300 |
| 2025-04-02 | $11.37 | $11.62 | $11.31 | $11.41 | $11.41 | 3,325,160 |
| 2025-04-01 | $11.26 | $11.55 | $11.26 | $11.39 | $11.39 | 4,448,540 |
| 2025-03-31 | $11.25 | $11.28 | $10.91 | $11.22 | $11.22 | 6,299,840 |
| 2025-03-28 | $11.69 | $11.79 | $11.28 | $11.35 | $11.35 | 6,714,390 |
| 2025-03-27 | $11.75 | $11.84 | $11.42 | $11.67 | $11.67 | 4,687,620 |
| 2025-03-26 | $11.60 | $11.98 | $11.54 | $11.80 | $11.80 | 5,426,220 |
| 2025-03-25 | $11.87 | $11.90 | $11.44 | $11.61 | $11.61 | 5,724,960 |
| 2025-03-24 | $12.69 | $12.69 | $11.55 | $11.83 | $11.83 | 10,697,230 |
| 2025-03-21 | $12.80 | $12.82 | $12.40 | $12.54 | $12.54 | 9,568,400 |
| 2025-03-20 | $12.97 | $13.25 | $12.86 | $12.89 | $12.89 | 12,953,770 |
| 2025-03-19 | $13.01 | $13.64 | $12.98 | $13.09 | $13.09 | 23,565,930 |
| 2025-03-18 | $12.96 | $13.06 | $12.74 | $12.85 | $12.85 | 11,574,380 |
| 2025-03-17 | $13.11 | $13.39 | $12.91 | $12.96 | $12.96 | 13,780,470 |
| 2025-03-14 | $13.02 | $13.36 | $12.81 | $13.15 | $13.15 | 14,857,060 |
| 2025-03-13 | $13.16 | $13.23 | $12.62 | $13.15 | $13.15 | 19,609,190 |
| 2025-03-12 | $12.85 | $13.45 | $12.60 | $13.40 | $13.40 | 25,613,550 |
| 2025-03-11 | $12.21 | $13.23 | $12.21 | $12.86 | $12.86 | 16,779,430 |
| 2025-03-10 | $12.51 | $12.68 | $12.15 | $12.45 | $12.45 | 13,356,290 |
| 2025-03-07 | $12.26 | $12.45 | $12.08 | $12.16 | $12.16 | 7,134,560 |
| 2025-03-06 | $11.94 | $12.30 | $11.94 | $12.25 | $12.25 | 7,630,350 |
| 2025-03-05 | $11.82 | $11.99 | $11.68 | $11.89 | $11.89 | 4,051,800 |
| 2025-03-04 | $11.31 | $11.85 | $11.31 | $11.84 | $11.84 | 5,161,900 |
| 2025-03-03 | $11.58 | $11.74 | $11.24 | $11.49 | $11.49 | 5,158,440 |
| 2025-02-28 | $11.92 | $12.00 | $11.34 | $11.40 | $11.40 | 6,503,520 |
| 2025-02-27 | $12.11 | $12.23 | $11.83 | $12.07 | $12.07 | 6,530,960 |
| 2025-02-26 | $12.09 | $12.35 | $12.01 | $12.18 | $12.18 | 8,762,740 |
| 2025-02-25 | $12.06 | $12.32 | $11.99 | $12.07 | $12.07 | 7,686,480 |
| 2025-02-24 | $12.40 | $12.49 | $12.11 | $12.25 | $12.25 | 10,377,370 |
| 2025-02-20 | $12.32 | $12.60 | $12.10 | $12.48 | $12.48 | 15,133,730 |
| 2025-02-19 | $11.58 | $12.47 | $11.52 | $12.32 | $12.32 | 15,874,530 |
| 2025-02-18 | $12.08 | $12.13 | $11.50 | $11.53 | $11.53 | 8,535,050 |
| 2025-02-17 | $12.04 | $12.25 | $11.85 | $12.09 | $12.09 | 11,467,040 |
| 2025-02-14 | $11.61 | $12.03 | $11.61 | $11.91 | $11.91 | 9,781,300 |
| 2025-02-13 | $11.89 | $11.89 | $11.60 | $11.64 | $11.64 | 9,639,840 |
| 2025-02-12 | $12.00 | $12.08 | $11.87 | $11.95 | $11.95 | 8,655,490 |
| 2025-02-11 | $11.94 | $12.22 | $11.76 | $12.03 | $12.03 | 12,774,520 |
| 2025-02-10 | $11.81 | $12.08 | $11.70 | $12.01 | $12.01 | 13,076,570 |
| 2025-02-07 | $11.75 | $12.15 | $11.55 | $11.74 | $11.74 | 18,231,270 |
| 2025-02-06 | $11.33 | $11.62 | $11.17 | $11.62 | $11.62 | 15,235,580 |
| 2025-02-05 | $11.13 | $11.75 | $10.94 | $11.53 | $11.53 | 19,721,400 |
| 2025-01-27 | $10.56 | $11.08 | $10.51 | $10.67 | $10.67 | 11,717,170 |
| 2025-01-24 | $10.13 | $10.55 | $10.11 | $10.52 | $10.52 | 6,317,960 |
| 2025-01-23 | $10.35 | $10.55 | $10.17 | $10.19 | $10.19 | 8,086,100 |
| 2025-01-22 | $10.10 | $10.36 | $9.94 | $10.11 | $10.11 | 8,097,300 |
| 2025-01-21 | $10.61 | $10.70 | $9.90 | $10.13 | $10.13 | 13,106,580 |
| 2025-01-20 | $10.63 | $10.82 | $10.60 | $10.75 | $10.75 | 4,390,450 |
| 2025-01-17 | $10.68 | $10.73 | $10.50 | $10.58 | $10.58 | 4,506,200 |
| 2025-01-16 | $10.70 | $10.91 | $10.57 | $10.68 | $10.68 | 5,650,180 |
| 2025-01-15 | $10.91 | $10.95 | $10.60 | $10.65 | $10.65 | 5,668,740 |
| 2025-01-14 | $10.21 | $10.87 | $10.21 | $10.87 | $10.87 | 9,411,790 |
| 2025-01-13 | $10.18 | $10.35 | $9.81 | $10.11 | $10.11 | 4,710,790 |
| 2025-01-09 | $10.53 | $10.78 | $10.33 | $10.50 | $10.50 | 7,674,420 |
| 2025-01-08 | $10.39 | $11.05 | $10.29 | $10.59 | $10.59 | 13,595,030 |
| 2025-01-07 | $10.05 | $10.30 | $9.95 | $10.29 | $10.29 | 6,958,760 |
| 2025-01-06 | $10.00 | $10.10 | $9.52 | $9.87 | $9.87 | 5,671,160 |
| 2025-01-03 | $10.83 | $10.89 | $9.96 | $9.98 | $9.98 | 8,877,210 |
| 2025-01-02 | $11.10 | $11.27 | $10.56 | $10.70 | $10.70 | 8,207,530 |
| 2024-12-31 | $12.22 | $12.26 | $11.18 | $11.18 | $11.18 | 10,839,000 |
| 2024-12-30 | $12.38 | $12.47 | $11.90 | $12.04 | $12.04 | 9,216,660 |
| 2024-12-27 | $12.69 | $12.69 | $12.26 | $12.40 | $12.40 | 12,305,230 |
| 2024-12-26 | $11.90 | $12.55 | $11.90 | $12.52 | $12.52 | 16,842,530 |
| 2024-12-25 | $11.70 | $13.20 | $11.70 | $12.16 | $12.16 | 20,374,930 |
| 2024-12-24 | $11.75 | $11.91 | $11.31 | $11.62 | $11.62 | 8,520,790 |
| 2024-12-23 | $12.53 | $12.63 | $11.61 | $11.66 | $11.66 | 11,656,930 |
| 2024-12-20 | $12.58 | $12.83 | $12.56 | $12.63 | $12.63 | 13,527,860 |
| 2024-12-19 | $12.64 | $13.01 | $12.53 | $12.69 | $12.69 | 18,953,680 |
| 2024-12-18 | $11.58 | $12.67 | $11.22 | $12.55 | $12.55 | 19,857,680 |
| 2024-12-17 | $12.31 | $12.32 | $11.51 | $11.58 | $11.58 | 9,352,880 |
| 2024-12-16 | $12.29 | $12.61 | $12.10 | $12.20 | $12.20 | 9,310,920 |
| 2024-12-13 | $12.47 | $12.58 | $12.22 | $12.30 | $12.30 | 10,199,540 |
| 2024-12-12 | $12.80 | $12.83 | $12.41 | $12.58 | $12.58 | 11,036,250 |
| 2024-12-11 | $12.69 | $12.84 | $12.49 | $12.77 | $12.77 | 13,939,140 |
| 2024-12-10 | $13.20 | $13.29 | $12.70 | $12.72 | $12.72 | 20,855,220 |
| 2024-12-09 | $12.64 | $13.47 | $12.63 | $12.83 | $12.83 | 27,303,940 |
| 2024-12-06 | $12.30 | $14.30 | $12.01 | $12.95 | $12.95 | 35,594,220 |
| 2024-12-05 | $11.67 | $12.15 | $11.57 | $12.12 | $12.12 | 14,035,500 |
| 2024-12-04 | $11.90 | $11.96 | $11.56 | $11.68 | $11.68 | 11,857,430 |
| 2024-12-03 | $11.66 | $12.15 | $11.55 | $12.04 | $12.04 | 17,569,420 |
| 2024-12-02 | $11.46 | $11.75 | $11.45 | $11.74 | $11.74 | 14,770,390 |
| 2024-11-29 | $11.27 | $11.59 | $11.14 | $11.50 | $11.50 | 12,665,660 |
| 2024-11-28 | $11.55 | $11.67 | $11.30 | $11.35 | $11.35 | 10,119,560 |
| 2024-11-27 | $11.14 | $11.56 | $10.83 | $11.55 | $11.55 | 12,827,520 |
| 2024-11-26 | $11.13 | $11.85 | $11.13 | $11.34 | $11.34 | 15,257,180 |
| 2024-11-25 | $10.78 | $11.59 | $10.49 | $11.33 | $11.33 | 15,847,500 |
| 2024-11-22 | $11.23 | $11.34 | $10.65 | $10.68 | $10.68 | 7,992,020 |
| 2024-11-21 | $11.17 | $11.41 | $10.98 | $11.22 | $11.22 | 6,949,450 |
| 2024-11-20 | $10.95 | $11.23 | $10.82 | $11.13 | $11.13 | 6,359,550 |
| 2024-11-19 | $10.67 | $10.94 | $10.49 | $10.94 | $10.94 | 5,903,910 |
| 2024-11-18 | $11.20 | $11.40 | $10.47 | $10.59 | $10.59 | 8,131,270 |
| 2024-11-15 | $11.46 | $11.81 | $11.20 | $11.20 | $11.20 | 9,483,110 |
| 2024-11-14 | $12.18 | $12.26 | $11.47 | $11.50 | $11.50 | 14,176,570 |
| 2024-11-13 | $12.00 | $12.50 | $11.77 | $12.26 | $12.26 | 17,914,370 |
| 2024-11-12 | $11.98 | $12.60 | $11.68 | $11.99 | $11.99 | 21,288,290 |
| 2024-11-11 | $11.20 | $11.99 | $11.15 | $11.98 | $11.98 | 16,374,860 |
| 2024-11-08 | $11.27 | $11.42 | $11.13 | $11.17 | $11.17 | 10,990,990 |
| 2024-11-07 | $10.58 | $11.21 | $10.51 | $11.11 | $11.11 | 9,527,710 |
| 2024-11-06 | $10.72 | $10.85 | $10.56 | $10.67 | $10.67 | 6,093,940 |
| 2024-11-05 | $10.46 | $10.70 | $10.38 | $10.65 | $10.65 | 6,086,980 |
| 2024-11-04 | $10.17 | $10.40 | $10.10 | $10.40 | $10.40 | 4,435,670 |
| 2024-11-01 | $10.82 | $10.82 | $10.04 | $10.06 | $10.06 | 8,907,220 |
| 2024-10-31 | $10.73 | $10.93 | $10.59 | $10.83 | $10.83 | 5,606,280 |
| 2024-10-30 | $10.72 | $10.86 | $10.52 | $10.68 | $10.68 | 5,982,110 |
| 2024-10-29 | $11.15 | $11.23 | $10.75 | $10.78 | $10.78 | 9,190,550 |
| 2024-10-28 | $11.19 | $11.20 | $10.91 | $11.16 | $11.16 | 9,316,610 |
| 2024-10-25 | $11.13 | $11.41 | $11.13 | $11.24 | $11.24 | 6,373,700 |
| 2024-10-24 | $11.17 | $11.30 | $11.06 | $11.21 | $11.21 | 6,064,780 |
| 2024-10-23 | $11.40 | $11.58 | $11.13 | $11.18 | $11.18 | 8,691,680 |
| 2024-10-22 | $11.60 | $11.60 | $11.28 | $11.43 | $11.43 | 8,271,230 |
| 2024-10-21 | $11.42 | $11.66 | $11.25 | $11.59 | $11.59 | 11,261,810 |
| 2024-10-18 | $10.90 | $11.54 | $10.87 | $11.25 | $11.25 | 10,025,480 |
| 2024-10-17 | $11.05 | $11.27 | $10.91 | $10.93 | $10.93 | 8,294,280 |
| 2024-10-16 | $10.66 | $11.08 | $10.58 | $10.94 | $10.94 | 8,127,070 |
| 2024-10-15 | $10.88 | $11.27 | $10.63 | $10.76 | $10.76 | 10,224,140 |
| 2024-10-14 | $10.46 | $10.90 | $10.30 | $10.90 | $10.90 | 9,162,590 |
| 2024-10-11 | $10.90 | $10.93 | $10.29 | $10.46 | $10.46 | 10,291,350 |
| 2024-10-10 | $10.95 | $11.40 | $10.79 | $10.98 | $10.98 | 11,968,150 |
| 2024-10-09 | $12.12 | $12.12 | $10.85 | $10.88 | $10.88 | 18,510,040 |
| 2024-10-08 | $13.35 | $13.36 | $11.55 | $12.74 | $12.74 | 29,175,480 |
| 2024-09-30 | $10.39 | $11.65 | $10.21 | $11.31 | $11.31 | 27,386,600 |
| 2024-09-27 | $9.65 | $10.17 | $9.56 | $10.00 | $10.00 | 18,706,380 |
| 2024-09-26 | $9.26 | $9.63 | $9.11 | $9.58 | $9.58 | 13,792,160 |
| 2024-09-25 | $9.28 | $9.64 | $9.25 | $9.38 | $9.38 | 18,409,480 |
| 2024-09-24 | $9.31 | $9.45 | $8.91 | $9.28 | $9.28 | 19,244,970 |
| 2024-09-23 | $9.53 | $9.89 | $9.21 | $9.43 | $9.43 | 20,738,630 |
| 2024-09-20 | $9.15 | $9.59 | $9.05 | $9.07 | $9.07 | 14,541,810 |
| 2024-09-19 | $8.55 | $9.03 | $8.44 | $9.00 | $9.00 | 8,570,760 |
| 2024-09-18 | $8.55 | $8.64 | $8.25 | $8.46 | $8.46 | 3,537,060 |
| 2024-09-13 | $8.87 | $9.06 | $8.47 | $8.48 | $8.48 | 5,039,650 |
| 2024-09-12 | $8.82 | $8.89 | $8.68 | $8.80 | $8.80 | 3,329,500 |
| 2024-09-11 | $8.90 | $8.98 | $8.76 | $8.90 | $8.90 | 3,200,100 |
| 2024-09-10 | $8.85 | $8.96 | $8.60 | $8.96 | $8.96 | 3,981,100 |
| 2024-09-09 | $8.64 | $8.86 | $8.60 | $8.84 | $8.84 | 3,012,170 |
| 2024-09-06 | $9.06 | $9.07 | $8.70 | $8.77 | $8.77 | 5,389,500 |
| 2024-09-05 | $8.84 | $9.13 | $8.84 | $9.04 | $9.04 | 7,138,780 |
| 2024-09-04 | $8.88 | $8.92 | $8.75 | $8.84 | $8.84 | 3,938,480 |
| 2024-09-03 | $8.64 | $8.95 | $8.64 | $8.91 | $8.91 | 5,908,380 |
| 2024-09-02 | $8.84 | $8.94 | $8.70 | $8.73 | $8.73 | 4,733,310 |
| 2024-08-30 | $8.45 | $8.93 | $8.40 | $8.81 | $8.81 | 6,425,540 |
| 2024-08-29 | $8.21 | $8.44 | $8.13 | $8.36 | $8.36 | 2,890,250 |
| 2024-08-28 | $8.23 | $8.34 | $8.16 | $8.30 | $8.30 | 3,014,620 |
| 2024-08-27 | $8.59 | $8.62 | $8.21 | $8.27 | $8.27 | 4,081,620 |
| 2024-08-26 | $8.62 | $8.74 | $8.44 | $8.63 | $8.63 | 5,241,110 |
| 2024-08-23 | $8.38 | $8.75 | $8.26 | $8.64 | $8.64 | 5,661,280 |
| 2024-08-22 | $8.90 | $8.90 | $8.32 | $8.38 | $8.38 | 4,221,000 |
| 2024-08-21 | $8.59 | $8.74 | $8.48 | $8.60 | $8.60 | 3,621,550 |
| 2024-08-20 | $8.95 | $8.97 | $8.50 | $8.53 | $8.53 | 5,294,480 |
| 2024-08-19 | $8.77 | $8.87 | $8.70 | $8.79 | $8.79 | 4,377,020 |
| 2024-08-16 | $8.61 | $8.86 | $8.61 | $8.78 | $8.78 | 5,606,070 |
| 2024-08-15 | $8.48 | $8.77 | $8.41 | $8.71 | $8.71 | 5,582,050 |
| 2024-08-14 | $8.37 | $8.61 | $8.37 | $8.50 | $8.50 | 3,600,510 |
| 2024-08-13 | $8.22 | $8.39 | $8.19 | $8.39 | $8.39 | 2,432,590 |
| 2024-08-12 | $8.42 | $8.42 | $8.22 | $8.29 | $8.29 | 2,860,000 |
| 2024-08-09 | $8.35 | $8.62 | $8.35 | $8.45 | $8.45 | 4,615,950 |
| 2024-08-08 | $8.39 | $8.42 | $8.16 | $8.35 | $8.35 | 3,299,320 |
| 2024-08-07 | $8.22 | $8.56 | $8.22 | $8.39 | $8.39 | 4,511,840 |
| 2024-08-06 | $8.17 | $8.30 | $8.11 | $8.25 | $8.25 | 2,720,000 |
| 2024-08-05 | $8.37 | $8.41 | $8.04 | $8.12 | $8.12 | 4,892,460 |
| 2024-08-02 | $8.52 | $8.61 | $8.36 | $8.38 | $8.38 | 5,346,060 |
| 2024-08-01 | $8.70 | $8.94 | $8.58 | $8.65 | $8.65 | 7,196,690 |
| 2024-07-31 | $8.53 | $8.71 | $8.45 | $8.61 | $8.61 | 7,999,370 |
| 2024-07-30 | $9.01 | $9.21 | $8.57 | $8.63 | $8.63 | 9,590,830 |
| 2024-07-29 | $8.39 | $8.96 | $8.22 | $8.80 | $8.80 | 13,700,490 |
| 2024-07-26 | $8.42 | $8.68 | $8.20 | $8.38 | $8.38 | 10,061,770 |
| 2024-07-25 | $7.73 | $8.05 | $7.68 | $7.98 | $7.98 | 4,754,990 |
| 2024-07-24 | $7.78 | $7.94 | $7.72 | $7.78 | $7.78 | 3,624,140 |
| 2024-07-23 | $8.05 | $8.14 | $7.92 | $7.96 | $7.96 | 5,690,710 |
| 2024-07-22 | $7.67 | $8.45 | $7.66 | $8.01 | $8.01 | 7,531,250 |
| 2024-07-19 | $7.57 | $7.75 | $7.52 | $7.65 | $7.65 | 2,788,740 |
| 2024-07-18 | $7.64 | $7.67 | $7.39 | $7.57 | $7.57 | 4,894,660 |
| 2024-07-17 | $7.87 | $7.91 | $7.65 | $7.76 | $7.76 | 3,686,410 |
| 2024-07-16 | $7.90 | $7.99 | $7.76 | $7.88 | $7.88 | 2,509,420 |
| 2024-07-15 | $8.15 | $8.18 | $7.89 | $7.90 | $7.90 | 3,310,030 |
| 2024-07-12 | $8.26 | $8.38 | $8.13 | $8.18 | $8.18 | 3,590,930 |
| 2024-07-11 | $8.05 | $8.26 | $8.00 | $8.25 | $8.25 | 4,465,300 |
| 2024-07-10 | $8.03 | $8.08 | $7.85 | $7.87 | $7.87 | 3,029,280 |
| 2024-07-09 | $7.84 | $8.07 | $7.64 | $8.03 | $8.03 | 4,113,650 |
| 2024-07-08 | $8.15 | $8.16 | $7.86 | $7.89 | $7.89 | 3,157,900 |
| 2024-07-05 | $8.01 | $8.20 | $7.88 | $8.14 | $8.14 | 3,982,590 |
| 2024-07-04 | $8.53 | $8.54 | $8.01 | $8.02 | $8.02 | 3,978,990 |
| 2024-07-03 | $8.57 | $8.63 | $8.35 | $8.42 | $8.42 | 3,496,600 |
| 2024-07-02 | $8.77 | $8.88 | $8.60 | $8.64 | $8.64 | 4,444,770 |
| 2024-07-01 | $8.63 | $8.66 | $8.30 | $8.56 | $8.56 | 4,571,620 |
| 2024-06-28 | $8.48 | $8.79 | $8.40 | $8.62 | $8.62 | 4,870,380 |
| 2024-06-27 | $8.59 | $8.76 | $8.43 | $8.44 | $8.44 | 4,484,740 |
| 2024-06-26 | $8.12 | $8.57 | $8.00 | $8.56 | $8.56 | 4,616,890 |
| 2024-06-25 | $8.18 | $8.38 | $8.04 | $8.15 | $8.15 | 3,933,850 |
| 2024-06-24 | $8.61 | $8.67 | $8.13 | $8.18 | $8.18 | 4,999,370 |
| 2024-06-21 | $8.68 | $8.69 | $8.47 | $8.60 | $8.60 | 3,737,960 |
| 2024-06-20 | $8.92 | $9.01 | $8.69 | $8.70 | $8.70 | 5,671,580 |
| 2024-06-19 | $8.91 | $9.09 | $8.82 | $8.97 | $8.97 | 6,269,260 |
| 2024-06-18 | $8.55 | $8.95 | $8.48 | $8.91 | $8.91 | 7,630,080 |
| 2024-06-17 | $8.38 | $8.79 | $8.35 | $8.57 | $8.57 | 6,444,290 |
| 2024-06-14 | $8.38 | $8.80 | $8.28 | $8.54 | $8.54 | 6,425,050 |
| 2024-06-13 | $8.46 | $8.51 | $8.31 | $8.39 | $8.39 | 3,421,300 |
| 2024-06-12 | $8.39 | $8.53 | $8.28 | $8.42 | $8.42 | 5,367,590 |
| 2024-06-11 | $8.10 | $8.35 | $7.90 | $8.33 | $8.33 | 4,594,690 |
| 2024-06-07 | $7.90 | $8.18 | $7.90 | $8.14 | $8.14 | 5,680,230 |
| 2024-06-06 | $8.30 | $8.53 | $7.69 | $7.79 | $7.79 | 7,896,420 |
| 2024-06-05 | $8.45 | $8.53 | $8.28 | $8.28 | $8.28 | 3,836,940 |
| 2024-06-04 | $8.90 | $8.90 | $8.38 | $8.54 | $8.54 | 6,908,880 |
| 2024-06-03 | $9.15 | $9.15 | $8.83 | $8.90 | $8.90 | 6,512,720 |
| 2024-05-31 | $8.87 | $9.30 | $8.87 | $9.16 | $9.16 | 8,201,590 |
| 2024-05-30 | $8.86 | $8.96 | $8.65 | $8.87 | $8.87 | 4,864,010 |
| 2024-05-29 | $8.89 | $8.99 | $8.80 | $8.89 | $8.89 | 6,209,050 |
| 2024-05-28 | $9.25 | $9.32 | $9.08 | $9.15 | $9.15 | 6,057,710 |
| 2024-05-27 | $9.39 | $9.52 | $9.12 | $9.30 | $9.30 | 8,101,010 |
| 2024-05-24 | $9.65 | $9.90 | $9.37 | $9.38 | $9.38 | 12,458,580 |
| 2024-05-23 | $9.81 | $10.00 | $9.51 | $9.79 | $9.79 | 15,772,030 |
| 2024-05-22 | $9.52 | $10.23 | $9.42 | $10.07 | $10.07 | 23,106,400 |
| 2024-05-21 | $9.46 | $9.66 | $9.33 | $9.50 | $9.50 | 10,105,130 |
| 2024-05-20 | $9.78 | $9.82 | $9.44 | $9.50 | $9.50 | 14,249,710 |
| 2024-05-17 | $9.58 | $10.05 | $9.40 | $10.02 | $10.02 | 22,217,090 |
| 2024-05-16 | $8.87 | $9.65 | $8.82 | $9.60 | $9.60 | 18,470,670 |
| 2024-05-15 | $8.78 | $8.98 | $8.67 | $8.88 | $8.88 | 4,205,660 |
| 2024-05-14 | $8.63 | $8.91 | $8.63 | $8.84 | $8.84 | 4,848,640 |
| 2024-05-13 | $8.99 | $8.99 | $8.60 | $8.63 | $8.63 | 6,279,730 |
| 2024-05-10 | $9.23 | $9.32 | $9.02 | $9.05 | $9.05 | 4,427,320 |
| 2024-05-09 | $9.14 | $9.32 | $9.03 | $9.26 | $9.26 | 4,903,850 |
| 2024-05-08 | $9.31 | $9.31 | $9.02 | $9.07 | $9.07 | 5,268,130 |
| 2024-05-07 | $9.26 | $9.43 | $9.22 | $9.35 | $9.35 | 4,712,350 |
| 2024-05-06 | $9.11 | $9.37 | $9.11 | $9.33 | $9.33 | 6,422,190 |
| 2024-04-30 | $9.13 | $9.28 | $8.92 | $9.10 | $9.10 | 8,154,790 |
| 2024-04-29 | $9.01 | $9.22 | $8.89 | $9.19 | $9.19 | 9,135,400 |
| 2024-04-26 | $9.13 | $9.40 | $9.02 | $9.29 | $9.29 | 5,477,180 |
| 2024-04-25 | $9.10 | $9.23 | $9.00 | $9.20 | $9.20 | 4,617,580 |
| 2024-04-24 | $8.75 | $9.12 | $8.75 | $9.12 | $9.12 | 4,768,730 |
| 2024-04-23 | $8.55 | $8.86 | $8.52 | $8.77 | $8.77 | 5,557,490 |
| 2024-04-22 | $8.53 | $8.63 | $8.17 | $8.53 | $8.53 | 4,705,220 |
| 2024-04-19 | $8.60 | $8.76 | $8.39 | $8.55 | $8.55 | 5,756,480 |
| 2024-04-18 | $8.78 | $8.91 | $8.54 | $8.71 | $8.71 | 6,353,200 |
| 2024-04-17 | $8.02 | $8.79 | $7.99 | $8.78 | $8.78 | 9,086,490 |
| 2024-04-16 | $8.58 | $8.70 | $7.81 | $7.85 | $7.85 | 10,140,320 |
| 2024-04-15 | $9.29 | $9.44 | $8.52 | $8.74 | $8.74 | 8,460,660 |
| 2024-04-12 | $9.41 | $9.69 | $9.31 | $9.35 | $9.35 | 3,863,210 |
| 2024-04-11 | $9.38 | $9.66 | $9.33 | $9.39 | $9.39 | 3,744,390 |
| 2024-04-10 | $9.92 | $9.92 | $9.38 | $9.50 | $9.50 | 4,602,490 |
| 2024-04-09 | $9.70 | $9.92 | $9.61 | $9.92 | $9.92 | 4,386,760 |
| 2024-04-08 | $10.08 | $10.13 | $9.69 | $9.71 | $9.71 | 5,161,150 |
| 2024-04-03 | $10.29 | $10.44 | $9.97 | $10.08 | $10.08 | 4,540,340 |
| 2024-04-02 | $10.48 | $10.54 | $10.22 | $10.29 | $10.29 | 5,330,210 |
| 2024-04-01 | $10.43 | $10.53 | $10.26 | $10.49 | $10.49 | 5,324,680 |
| 2024-03-29 | $10.06 | $10.25 | $9.90 | $10.23 | $10.23 | 6,156,510 |
| 2024-03-28 | $9.70 | $10.20 | $9.65 | $10.06 | $10.06 | 6,695,240 |
| 2024-03-27 | $10.20 | $10.22 | $9.59 | $9.60 | $9.60 | 5,821,710 |
| 2024-03-26 | $10.37 | $10.55 | $10.08 | $10.20 | $10.20 | 5,970,590 |
| 2024-03-25 | $10.93 | $11.02 | $10.33 | $10.39 | $10.39 | 6,183,100 |
| 2024-03-22 | $11.13 | $11.20 | $10.68 | $10.90 | $10.90 | 7,370,250 |
| 2024-03-21 | $11.25 | $11.37 | $10.98 | $11.16 | $11.16 | 7,395,000 |
| 2024-03-20 | $11.03 | $11.31 | $10.93 | $11.27 | $11.27 | 7,533,980 |
| 2024-03-19 | $11.06 | $11.18 | $11.00 | $11.05 | $11.05 | 6,711,180 |
| 2024-03-18 | $10.84 | $11.06 | $10.73 | $11.06 | $11.06 | 7,474,010 |
| 2024-03-15 | $10.49 | $10.76 | $10.38 | $10.75 | $10.75 | 6,113,830 |
| 2024-03-14 | $10.75 | $10.81 | $10.35 | $10.52 | $10.52 | 6,408,530 |
| 2024-03-13 | $10.68 | $10.87 | $10.62 | $10.77 | $10.77 | 9,219,230 |
| 2024-03-12 | $10.57 | $10.65 | $10.37 | $10.64 | $10.64 | 6,138,250 |
| 2024-03-11 | $10.37 | $10.48 | $10.20 | $10.47 | $10.47 | 5,545,400 |
| 2024-03-08 | $10.30 | $10.55 | $10.18 | $10.35 | $10.35 | 5,877,430 |
| 2024-03-07 | $10.50 | $10.72 | $10.27 | $10.33 | $10.33 | 7,503,910 |
| 2024-03-06 | $10.35 | $10.63 | $10.20 | $10.47 | $10.47 | 6,724,740 |
| 2024-03-05 | $10.70 | $10.79 | $10.33 | $10.42 | $10.42 | 9,166,030 |
| 2024-03-04 | $10.66 | $10.96 | $10.44 | $10.83 | $10.83 | 12,955,660 |
| 2024-03-01 | $10.45 | $10.76 | $10.36 | $10.58 | $10.58 | 9,366,970 |
| 2024-02-29 | $9.82 | $10.44 | $9.80 | $10.35 | $10.35 | 10,407,840 |
| 2024-02-28 | $11.15 | $11.23 | $9.83 | $9.88 | $9.88 | 16,931,340 |
| 2024-02-27 | $10.63 | $11.17 | $10.45 | $11.17 | $11.17 | 12,133,060 |
| 2024-02-26 | $10.80 | $10.99 | $10.40 | $10.66 | $10.66 | 14,545,700 |
| 2024-02-23 | $10.21 | $10.72 | $10.06 | $10.65 | $10.65 | 16,091,870 |
| 2024-02-22 | $9.78 | $10.68 | $9.73 | $10.22 | $10.22 | 16,253,000 |
| 2024-02-21 | $9.32 | $10.28 | $9.20 | $9.71 | $9.71 | 13,008,340 |
| 2024-02-20 | $9.30 | $9.63 | $9.10 | $9.49 | $9.49 | 11,185,240 |
| 2024-02-19 | $9.16 | $9.65 | $9.06 | $9.44 | $9.44 | 12,221,370 |
| 2024-02-08 | $7.55 | $8.94 | $7.55 | $8.89 | $8.89 | 13,280,820 |
| 2024-02-07 | $8.00 | $8.21 | $7.48 | $7.61 | $7.61 | 10,654,110 |
| 2024-02-06 | $7.75 | $8.26 | $7.04 | $8.03 | $8.03 | 13,589,130 |
| 2024-02-05 | $8.98 | $8.98 | $7.56 | $7.72 | $7.72 | 13,209,830 |
| 2024-02-02 | $9.37 | $9.76 | $8.66 | $9.00 | $9.00 | 9,603,920 |
| 2024-02-01 | $9.34 | $9.72 | $9.01 | $9.34 | $9.34 | 8,443,370 |
| 2024-01-31 | $10.23 | $10.38 | $9.46 | $9.47 | $9.47 | 9,600,370 |
| 2024-01-30 | $10.88 | $10.89 | $10.23 | $10.23 | $10.23 | 8,697,140 |
| 2024-01-29 | $11.85 | $11.89 | $10.91 | $10.91 | $10.91 | 10,866,430 |
| 2024-01-26 | $11.99 | $12.30 | $11.78 | $11.80 | $11.80 | 9,603,340 |
| 2024-01-25 | $11.90 | $12.11 | $11.42 | $12.06 | $12.06 | 12,859,110 |
| 2024-01-24 | $11.56 | $12.20 | $11.42 | $11.90 | $11.90 | 13,751,410 |
| 2024-01-23 | $11.10 | $11.77 | $10.56 | $11.63 | $11.63 | 15,485,440 |
| 2024-01-22 | $13.34 | $13.39 | $11.29 | $11.41 | $11.41 | 25,000,460 |
| 2024-01-19 | $13.78 | $14.00 | $13.33 | $13.61 | $13.61 | 23,051,100 |
| 2024-01-18 | $13.08 | $13.94 | $13.01 | $13.92 | $13.92 | 30,485,990 |
| 2024-01-17 | $13.53 | $13.65 | $13.22 | $13.36 | $13.36 | 22,045,750 |
| 2024-01-16 | $13.18 | $13.74 | $13.06 | $13.73 | $13.73 | 29,755,970 |
| 2024-01-15 | $12.81 | $13.19 | $12.46 | $13.14 | $13.14 | 15,067,980 |
| 2024-01-12 | $13.49 | $13.58 | $12.96 | $12.97 | $12.97 | 17,213,060 |
| 2024-01-11 | $12.44 | $14.48 | $12.40 | $13.42 | $13.42 | 23,299,910 |
| 2024-01-10 | $12.79 | $12.86 | $12.34 | $12.44 | $12.44 | 12,003,270 |
| 2024-01-09 | $12.64 | $13.54 | $12.56 | $12.99 | $12.99 | 16,803,360 |
| 2024-01-08 | $13.26 | $13.26 | $12.54 | $12.55 | $12.55 | 18,546,200 |
| 2024-01-05 | $13.49 | $13.84 | $13.10 | $13.27 | $13.27 | 22,472,080 |
| 2024-01-04 | $12.95 | $13.98 | $12.69 | $13.58 | $13.58 | 21,780,380 |
| 2024-01-03 | $12.98 | $13.09 | $12.70 | $12.87 | $12.87 | 4,022,940 |
| 2024-01-02 | $13.23 | $13.23 | $12.91 | $13.00 | $13.00 | 3,811,830 |
| 2024-01-01 | $13.08 | $13.08 | $13.08 | $13.08 | $13.08 | 0 |
| 2023-12-29 | $12.77 | $13.14 | $12.76 | $13.08 | $13.08 | 4,120,700 |
| 2023-12-28 | $12.59 | $12.85 | $12.41 | $12.77 | $12.77 | 3,580,010 |
| 2023-12-27 | $12.31 | $12.64 | $12.27 | $12.59 | $12.59 | 2,922,730 |
| 2023-12-26 | $12.65 | $12.65 | $12.23 | $12.32 | $12.32 | 3,051,080 |
| 2023-12-25 | $12.64 | $12.85 | $12.50 | $12.58 | $12.58 | 3,092,070 |
| 2023-12-22 | $12.90 | $13.02 | $12.59 | $12.67 | $12.67 | 3,836,290 |
| 2023-12-21 | $12.81 | $13.06 | $12.66 | $12.90 | $12.90 | 3,724,760 |
| 2023-12-20 | $13.09 | $13.17 | $12.81 | $12.89 | $12.89 | 3,592,690 |
| 2023-12-19 | $12.95 | $13.10 | $12.86 | $13.05 | $13.05 | 3,401,060 |
| 2023-12-18 | $13.08 | $13.25 | $12.93 | $12.99 | $12.99 | 3,591,450 |
| 2023-12-15 | $13.19 | $13.33 | $13.00 | $13.14 | $13.14 | 3,730,740 |
| 2023-12-14 | $13.33 | $13.43 | $13.14 | $13.17 | $13.17 | 4,172,980 |
| 2023-12-13 | $13.54 | $13.59 | $13.22 | $13.23 | $13.23 | 4,992,680 |
| 2023-12-12 | $13.38 | $13.70 | $13.24 | $13.48 | $13.48 | 7,993,240 |
| 2023-12-11 | $13.19 | $13.38 | $13.09 | $13.31 | $13.31 | 5,860,350 |
| 2023-12-08 | $13.33 | $13.56 | $13.21 | $13.27 | $13.27 | 5,570,220 |
| 2023-12-07 | $13.26 | $13.45 | $13.14 | $13.31 | $13.31 | 7,289,330 |
| 2023-12-06 | $13.18 | $13.45 | $13.10 | $13.27 | $13.27 | 6,513,160 |
| 2023-12-05 | $13.49 | $13.64 | $13.20 | $13.22 | $13.22 | 9,126,000 |
| 2023-12-04 | $13.40 | $13.79 | $13.40 | $13.58 | $13.58 | 8,859,180 |
| 2023-12-01 | $13.32 | $13.53 | $13.22 | $13.48 | $13.48 | 6,245,330 |
| 2023-11-30 | $13.70 | $13.70 | $13.20 | $13.34 | $13.34 | 6,808,840 |
| 2023-11-29 | $13.63 | $13.83 | $13.43 | $13.50 | $13.50 | 7,119,560 |
| 2023-11-28 | $13.63 | $14.05 | $13.45 | $13.61 | $13.61 | 8,597,300 |
| 2023-11-27 | $13.67 | $13.94 | $13.54 | $13.65 | $13.65 | 8,264,690 |
| 2023-11-24 | $14.20 | $14.25 | $13.55 | $13.60 | $13.60 | 10,631,450 |
| 2023-11-23 | $14.22 | $14.36 | $13.74 | $14.22 | $14.22 | 12,143,720 |
| 2023-11-22 | $14.42 | $14.66 | $14.22 | $14.43 | $14.43 | 15,951,040 |
| 2023-11-21 | $14.98 | $15.41 | $14.41 | $14.59 | $14.59 | 25,862,950 |
| 2023-11-20 | $13.90 | $15.84 | $13.88 | $15.12 | $15.12 | 38,086,330 |
| 2023-11-17 | $13.29 | $13.98 | $13.18 | $13.83 | $13.83 | 19,557,020 |
| 2023-11-16 | $13.32 | $13.57 | $13.13 | $13.26 | $13.26 | 16,504,940 |
| 2023-11-15 | $13.73 | $13.78 | $13.13 | $13.22 | $13.22 | 23,476,920 |
| 2023-11-14 | $12.43 | $14.38 | $12.39 | $13.68 | $13.68 | 28,524,480 |
| 2023-11-13 | $12.12 | $12.55 | $12.12 | $12.46 | $12.46 | 6,101,160 |
| 2023-11-10 | $12.06 | $12.30 | $12.02 | $12.12 | $12.12 | 3,982,390 |
| 2023-11-09 | $12.20 | $12.26 | $12.04 | $12.14 | $12.14 | 4,424,570 |
| 2023-11-08 | $12.16 | $12.29 | $12.03 | $12.18 | $12.18 | 4,786,610 |
| 2023-11-07 | $11.90 | $12.19 | $11.76 | $12.15 | $12.15 | 4,694,720 |
| 2023-11-06 | $11.66 | $11.92 | $11.55 | $11.91 | $11.91 | 4,689,040 |
| 2023-11-03 | $11.14 | $11.69 | $11.10 | $11.60 | $11.60 | 5,720,060 |
| 2023-11-02 | $11.47 | $11.53 | $11.05 | $11.09 | $11.09 | 4,236,130 |
| 2023-11-01 | $11.67 | $11.71 | $11.43 | $11.47 | $11.47 | 4,961,340 |
| 2023-10-31 | $11.58 | $11.79 | $11.47 | $11.63 | $11.63 | 6,491,200 |
| 2023-10-30 | $11.67 | $11.91 | $11.53 | $11.62 | $11.62 | 8,591,800 |
| 2023-10-27 | $11.71 | $11.92 | $11.52 | $11.84 | $11.84 | 4,247,460 |
| 2023-10-26 | $11.52 | $11.83 | $11.46 | $11.73 | $11.73 | 3,634,160 |
| 2023-10-25 | $11.68 | $11.70 | $11.36 | $11.60 | $11.60 | 4,091,040 |
| 2023-10-24 | $11.25 | $11.75 | $10.80 | $11.52 | $11.52 | 5,937,730 |
| 2023-10-23 | $11.62 | $12.00 | $11.16 | $11.26 | $11.26 | 6,140,650 |
| 2023-10-20 | $11.79 | $11.92 | $11.44 | $11.47 | $11.47 | 3,554,210 |
| 2023-10-19 | $11.70 | $12.03 | $11.70 | $11.73 | $11.73 | 3,175,310 |
| 2023-10-18 | $11.96 | $12.06 | $11.72 | $11.77 | $11.77 | 3,953,010 |
| 2023-10-17 | $11.92 | $12.17 | $11.84 | $12.02 | $12.02 | 5,247,480 |
| 2023-10-16 | $12.06 | $12.17 | $11.93 | $12.07 | $12.07 | 4,452,240 |
| 2023-10-13 | $12.10 | $12.17 | $11.95 | $12.06 | $12.06 | 3,420,390 |
| 2023-10-12 | $12.16 | $12.21 | $12.02 | $12.14 | $12.14 | 4,500,630 |
| 2023-10-11 | $12.22 | $12.25 | $11.93 | $12.14 | $12.14 | 5,977,990 |
| 2023-10-10 | $12.07 | $12.29 | $11.90 | $12.23 | $12.23 | 6,286,640 |
| 2023-10-09 | $12.04 | $12.12 | $11.82 | $11.93 | $11.93 | 4,488,160 |
| 2023-09-28 | $11.78 | $12.08 | $11.71 | $12.07 | $12.07 | 3,837,050 |
| 2023-09-27 | $11.80 | $11.88 | $11.63 | $11.71 | $11.71 | 3,170,330 |
| 2023-09-26 | $11.76 | $11.95 | $11.65 | $11.83 | $11.83 | 3,398,630 |
| 2023-09-25 | $11.97 | $12.00 | $11.69 | $11.82 | $11.82 | 3,314,300 |
| 2023-09-22 | $11.58 | $12.01 | $11.47 | $11.99 | $11.99 | 4,332,090 |
| 2023-09-21 | $11.55 | $11.72 | $11.48 | $11.55 | $11.55 | 3,839,660 |
| 2023-09-20 | $11.63 | $11.81 | $11.52 | $11.63 | $11.63 | 4,019,490 |
| 2023-09-19 | $11.71 | $11.82 | $11.56 | $11.63 | $11.63 | 3,130,050 |
| 2023-09-18 | $11.65 | $11.89 | $11.58 | $11.78 | $11.78 | 4,031,060 |
| 2023-09-15 | $11.87 | $11.98 | $11.65 | $11.73 | $11.73 | 4,559,500 |
| 2023-09-14 | $11.92 | $12.07 | $11.75 | $11.90 | $11.90 | 3,779,960 |
| 2023-09-13 | $11.93 | $12.19 | $11.84 | $11.92 | $11.92 | 4,215,900 |
| 2023-09-12 | $12.02 | $12.32 | $12.01 | $12.02 | $12.02 | 3,419,300 |
| 2023-09-11 | $12.19 | $12.20 | $12.03 | $12.11 | $12.11 | 4,466,990 |
| 2023-09-08 | $12.09 | $12.25 | $11.89 | $12.10 | $12.10 | 3,780,480 |
| 2023-09-07 | $12.18 | $12.24 | $11.99 | $12.13 | $12.13 | 4,819,220 |
| 2023-09-06 | $11.76 | $12.22 | $11.76 | $12.18 | $12.18 | 5,229,910 |
| 2023-09-05 | $11.83 | $12.04 | $11.78 | $11.91 | $11.91 | 4,786,580 |
| 2023-09-04 | $11.90 | $11.93 | $11.71 | $11.86 | $11.86 | 4,902,710 |
| 2023-09-01 | $11.80 | $12.18 | $11.77 | $11.79 | $11.79 | 8,719,780 |
| 2023-08-31 | $11.71 | $11.89 | $11.66 | $11.75 | $11.75 | 7,157,770 |
| 2023-08-30 | $11.40 | $11.85 | $11.31 | $11.72 | $11.72 | 13,288,090 |
| 2023-08-29 | $10.53 | $11.16 | $10.53 | $11.15 | $11.15 | 4,983,970 |
| 2023-08-28 | $10.90 | $11.03 | $10.53 | $10.58 | $10.58 | 5,156,590 |
| 2023-08-25 | $10.88 | $10.95 | $10.37 | $10.45 | $10.45 | 3,709,010 |
| 2023-08-24 | $11.00 | $11.06 | $10.80 | $10.88 | $10.88 | 2,969,000 |
| 2023-08-23 | $11.14 | $11.14 | $10.91 | $10.91 | $10.91 | 2,604,080 |
| 2023-08-22 | $11.04 | $11.12 | $10.76 | $11.08 | $11.08 | 4,057,900 |
| 2023-08-21 | $10.89 | $11.14 | $10.86 | $10.89 | $10.89 | 3,571,820 |
| 2023-08-18 | $11.20 | $11.24 | $10.86 | $10.91 | $10.91 | 3,490,600 |
| 2023-08-17 | $10.80 | $11.12 | $10.70 | $11.05 | $11.05 | 3,862,670 |
| 2023-08-16 | $11.02 | $11.02 | $10.79 | $10.80 | $10.80 | 2,398,460 |
| 2023-08-15 | $11.18 | $11.33 | $10.93 | $11.00 | $11.00 | 3,776,580 |
| 2023-08-14 | $11.13 | $11.19 | $10.95 | $11.17 | $11.17 | 3,410,860 |
| 2023-08-11 | $11.40 | $11.40 | $11.11 | $11.14 | $11.14 | 2,358,880 |
| 2023-08-10 | $11.29 | $11.34 | $11.18 | $11.32 | $11.32 | 2,615,320 |
| 2023-08-09 | $11.44 | $11.47 | $11.21 | $11.24 | $11.24 | 3,005,600 |
| 2023-08-08 | $11.56 | $11.58 | $11.38 | $11.40 | $11.40 | 2,606,030 |
| 2023-08-07 | $11.67 | $11.67 | $11.46 | $11.51 | $11.51 | 3,834,890 |
| 2023-08-04 | $11.24 | $11.64 | $11.20 | $11.60 | $11.60 | 5,450,270 |
| 2023-08-03 | $11.26 | $11.39 | $11.19 | $11.24 | $11.24 | 3,392,970 |
| 2023-08-02 | $11.30 | $11.37 | $11.16 | $11.30 | $11.30 | 3,715,700 |
| 2023-08-01 | $11.44 | $11.46 | $11.03 | $11.29 | $11.29 | 6,149,470 |
| 2023-07-31 | $11.60 | $11.66 | $11.37 | $11.42 | $11.42 | 6,895,710 |
| 2023-07-28 | $11.74 | $11.83 | $11.48 | $11.54 | $11.54 | 7,593,230 |
| 2023-07-27 | $12.34 | $12.41 | $11.78 | $11.84 | $11.84 | 10,221,490 |
| 2023-07-26 | $12.42 | $13.02 | $12.19 | $12.46 | $12.46 | 9,966,070 |
| 2023-07-25 | $12.40 | $12.44 | $12.20 | $12.41 | $12.41 | 3,189,270 |
| 2023-07-24 | $12.30 | $12.33 | $11.86 | $12.29 | $12.29 | 4,046,240 |
| 2023-07-21 | $12.25 | $12.31 | $12.00 | $12.02 | $12.02 | 2,887,490 |
| 2023-07-20 | $12.75 | $12.75 | $12.24 | $12.25 | $12.25 | 2,988,840 |
| 2023-07-19 | $12.62 | $12.79 | $12.56 | $12.60 | $12.60 | 2,163,540 |
| 2023-07-18 | $12.66 | $12.98 | $12.55 | $12.71 | $12.71 | 3,699,880 |
| 2023-07-17 | $12.66 | $12.86 | $12.53 | $12.65 | $12.65 | 3,061,920 |
| 2023-07-14 | $12.51 | $12.77 | $12.43 | $12.66 | $12.66 | 3,246,530 |
| 2023-07-13 | $12.34 | $12.49 | $12.25 | $12.43 | $12.43 | 2,316,940 |
| 2023-07-12 | $12.57 | $12.70 | $12.32 | $12.34 | $12.34 | 2,377,400 |
| 2023-07-11 | $12.41 | $12.62 | $12.37 | $12.56 | $12.56 | 2,174,150 |
| 2023-07-10 | $12.66 | $12.73 | $12.30 | $12.44 | $12.44 | 4,014,040 |
| 2023-07-07 | $12.91 | $12.91 | $12.52 | $12.64 | $12.64 | 2,613,570 |
| 2023-07-06 | $12.79 | $13.01 | $12.65 | $12.90 | $12.90 | 3,060,600 |
| 2023-07-05 | $12.90 | $13.09 | $12.76 | $12.76 | $12.76 | 2,526,470 |
| 2023-07-04 | $12.81 | $13.10 | $12.81 | $12.89 | $12.89 | 3,263,460 |
| 2023-07-03 | $13.24 | $13.30 | $12.84 | $12.90 | $12.90 | 4,888,140 |
| 2023-06-30 | $12.76 | $13.37 | $12.72 | $13.24 | $13.24 | 6,827,420 |
| 2023-06-29 | $12.28 | $12.89 | $12.22 | $12.75 | $12.75 | 4,876,070 |
| 2023-06-28 | $12.44 | $12.65 | $11.92 | $12.26 | $12.26 | 5,099,870 |
| 2023-06-27 | $12.19 | $12.48 | $12.10 | $12.45 | $12.45 | 5,180,640 |
| 2023-06-26 | $12.60 | $12.75 | $12.11 | $12.13 | $12.13 | 5,174,520 |
| 2023-06-21 | $13.26 | $13.26 | $12.72 | $12.75 | $12.75 | 5,261,000 |
| 2023-06-20 | $13.39 | $13.42 | $13.15 | $13.24 | $13.24 | 3,883,300 |
| 2023-06-19 | $13.42 | $13.88 | $13.31 | $13.38 | $13.38 | 6,076,210 |
| 2023-06-16 | $13.21 | $13.59 | $13.05 | $13.43 | $13.43 | 7,007,300 |
| 2023-06-15 | $13.80 | $13.92 | $13.16 | $13.21 | $13.21 | 9,559,070 |
| 2023-06-14 | $13.97 | $14.22 | $13.72 | $13.79 | $13.79 | 8,517,660 |
| 2023-06-13 | $13.93 | $14.05 | $13.59 | $13.99 | $13.99 | 6,398,500 |
| 2023-06-12 | $13.93 | $14.27 | $13.83 | $13.93 | $13.93 | 7,996,040 |
| 2023-06-09 | $13.78 | $14.13 | $13.61 | $13.96 | $13.96 | 6,386,880 |
| 2023-06-08 | $13.85 | $13.88 | $13.40 | $13.77 | $13.77 | 5,458,530 |
| 2023-06-07 | $13.58 | $13.85 | $13.32 | $13.67 | $13.67 | 4,116,900 |
| 2023-06-06 | $13.82 | $14.03 | $13.33 | $13.45 | $13.45 | 5,664,320 |
| 2023-06-05 | $13.77 | $14.24 | $13.69 | $13.98 | $13.98 | 7,845,440 |
| 2023-06-02 | $13.79 | $13.90 | $13.51 | $13.76 | $13.76 | 6,502,710 |
| 2023-06-01 | $14.05 | $14.06 | $13.48 | $13.59 | $13.59 | 8,415,250 |
| 2023-05-31 | $14.00 | $14.20 | $13.86 | $14.01 | $14.01 | 4,803,810 |
| 2023-05-30 | $13.80 | $14.25 | $13.71 | $14.01 | $14.01 | 6,057,130 |
| 2023-05-29 | $14.07 | $14.40 | $13.99 | $14.13 | $13.98 | 7,541,350 |
| 2023-05-26 | $13.93 | $14.45 | $13.82 | $14.24 | $14.09 | 6,863,520 |
| 2023-05-25 | $13.95 | $14.19 | $13.67 | $13.99 | $13.84 | 5,519,710 |
| 2023-05-24 | $13.50 | $13.88 | $13.50 | $13.85 | $13.70 | 4,697,280 |
| 2023-05-23 | $13.61 | $13.95 | $13.58 | $13.64 | $13.50 | 5,687,390 |
| 2023-05-22 | $13.44 | $13.93 | $13.44 | $13.62 | $13.48 | 8,037,800 |
| 2023-05-19 | $13.04 | $14.17 | $12.98 | $13.68 | $13.54 | 10,059,030 |
| 2023-05-18 | $12.40 | $13.18 | $12.39 | $12.98 | $12.84 | 6,220,800 |
| 2023-05-17 | $12.20 | $12.47 | $12.15 | $12.41 | $12.28 | 4,117,260 |
| 2023-05-16 | $12.73 | $12.76 | $12.15 | $12.22 | $12.09 | 4,925,560 |
| 2023-05-15 | $12.65 | $12.83 | $12.42 | $12.70 | $12.57 | 3,506,470 |
| 2023-05-12 | $12.68 | $13.07 | $12.60 | $12.71 | $12.58 | 3,477,030 |
| 2023-05-11 | $12.86 | $13.05 | $12.60 | $12.65 | $12.52 | 3,720,670 |
| 2023-05-10 | $12.90 | $13.28 | $12.81 | $13.00 | $12.86 | 3,246,350 |
| 2023-05-09 | $13.43 | $13.45 | $12.90 | $12.90 | $12.76 | 3,942,730 |
| 2023-05-08 | $13.41 | $13.56 | $13.12 | $13.40 | $13.26 | 4,766,880 |
| 2023-05-05 | $13.75 | $13.75 | $13.25 | $13.38 | $13.24 | 3,791,220 |
| 2023-05-04 | $13.85 | $13.95 | $13.44 | $13.63 | $13.49 | 5,392,310 |
| 2023-05-03 | $13.86 | $13.86 | $13.86 | $13.86 | $13.71 | 0 |
| 2023-05-02 | $13.86 | $13.86 | $13.86 | $13.86 | $13.71 | 0 |
| 2023-04-28 | $12.90 | $13.92 | $12.88 | $13.86 | $13.86 | 6,358,470 |
| 2023-04-27 | $13.19 | $13.25 | $12.80 | $12.99 | $12.99 | 4,952,040 |
| 2023-04-26 | $13.06 | $13.52 | $12.82 | $12.99 | $12.99 | 5,886,570 |
| 2023-04-25 | $13.63 | $13.64 | $12.75 | $12.96 | $12.96 | 6,456,490 |
| 2023-04-24 | $13.69 | $14.06 | $13.43 | $13.60 | $13.60 | 5,638,750 |
| 2023-04-21 | $14.23 | $14.38 | $13.40 | $13.75 | $13.75 | 10,179,390 |
| 2023-04-20 | $14.19 | $14.56 | $14.12 | $14.43 | $14.43 | 7,259,830 |
| 2023-04-19 | $13.97 | $14.54 | $13.92 | $14.14 | $14.14 | 8,896,980 |
| 2023-04-18 | $14.20 | $14.42 | $14.04 | $14.07 | $14.07 | 6,437,510 |
| 2023-04-17 | $14.98 | $15.11 | $13.93 | $14.17 | $14.17 | 14,111,930 |
| 2023-04-14 | $15.04 | $15.38 | $14.44 | $15.11 | $15.11 | 10,204,590 |
| 2023-04-13 | $15.52 | $15.52 | $14.93 | $15.01 | $15.01 | 9,903,820 |
| 2023-04-12 | $14.90 | $15.60 | $14.61 | $15.54 | $15.54 | 12,265,530 |
| 2023-04-11 | $14.80 | $15.20 | $14.50 | $15.04 | $15.04 | 9,809,310 |
| 2023-04-10 | $15.66 | $15.90 | $14.61 | $14.85 | $14.85 | 16,881,750 |
| 2023-04-07 | $15.75 | $15.79 | $14.84 | $15.47 | $15.47 | 14,490,410 |
| 2023-04-06 | $15.58 | $16.47 | $15.04 | $15.88 | $15.88 | 24,270,580 |
| 2023-04-05 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2023-04-04 | $14.81 | $15.98 | $14.64 | $15.00 | $15.00 | 26,063,740 |
| 2023-04-03 | $13.48 | $15.08 | $13.46 | $14.85 | $14.85 | 20,930,310 |
| 2023-03-31 | $13.12 | $13.65 | $12.89 | $13.56 | $13.56 | 12,693,820 |
| 2023-03-30 | $14.30 | $14.30 | $13.00 | $13.12 | $13.12 | 18,190,780 |
| 2023-03-29 | $14.28 | $14.70 | $13.80 | $14.58 | $14.58 | 18,740,570 |
| 2023-03-28 | $13.49 | $14.92 | $13.45 | $14.33 | $14.33 | 27,600,510 |
| 2023-03-27 | $13.17 | $13.99 | $12.95 | $13.64 | $13.64 | 24,607,390 |
| 2023-03-24 | $13.11 | $13.66 | $13.06 | $13.23 | $13.23 | 18,843,510 |
| 2023-03-23 | $13.28 | $13.30 | $12.85 | $13.13 | $13.13 | 16,536,960 |
| 2023-03-22 | $13.61 | $13.71 | $13.25 | $13.45 | $13.45 | 21,608,340 |
| 2023-03-21 | $12.89 | $13.97 | $12.65 | $13.92 | $13.92 | 31,076,940 |
| 2023-03-20 | $13.35 | $13.63 | $12.73 | $12.82 | $12.82 | 19,661,730 |
| 2023-03-17 | $11.83 | $13.68 | $11.74 | $13.66 | $13.66 | 27,448,650 |
| 2023-03-16 | $12.09 | $12.09 | $11.72 | $11.82 | $11.82 | 9,914,720 |
| 2023-03-15 | $12.48 | $12.59 | $11.97 | $12.03 | $12.03 | 11,984,330 |
| 2023-03-14 | $12.54 | $13.08 | $12.36 | $12.45 | $12.45 | 17,852,060 |
| 2023-03-13 | $11.42 | $13.11 | $11.39 | $12.67 | $12.67 | 20,035,100 |
| 2023-03-10 | $11.55 | $11.68 | $11.41 | $11.45 | $11.45 | 2,538,470 |
| 2023-03-09 | $11.46 | $11.67 | $11.36 | $11.62 | $11.62 | 4,145,810 |
| 2023-03-08 | $11.18 | $11.37 | $11.08 | $11.34 | $11.34 | 2,685,190 |
| 2023-03-07 | $11.42 | $11.66 | $11.11 | $11.11 | $11.11 | 5,405,800 |
| 2023-03-06 | $11.78 | $11.79 | $11.39 | $11.51 | $11.51 | 9,476,900 |
| 2023-03-03 | $11.54 | $11.80 | $11.36 | $11.63 | $11.63 | 6,562,460 |
| 2023-03-02 | $11.60 | $11.73 | $11.48 | $11.57 | $11.57 | 2,846,430 |
| 2023-03-01 | $11.30 | $11.58 | $11.25 | $11.54 | $11.54 | 4,115,380 |
| 2023-02-28 | $11.27 | $11.47 | $11.17 | $11.27 | $11.27 | 2,975,550 |
| 2023-02-27 | $11.30 | $11.36 | $11.06 | $11.11 | $11.11 | 2,460,870 |
| 2023-02-24 | $11.34 | $11.44 | $11.23 | $11.32 | $11.32 | 2,352,560 |
| 2023-02-23 | $11.33 | $11.39 | $11.20 | $11.36 | $11.36 | 1,808,610 |
| 2023-02-22 | $11.20 | $11.35 | $11.11 | $11.33 | $11.33 | 1,959,020 |
| 2023-02-21 | $11.30 | $11.38 | $11.16 | $11.23 | $11.23 | 1,804,100 |
| 2023-02-20 | $11.11 | $11.26 | $11.02 | $11.25 | $11.25 | 2,313,590 |
| 2023-02-17 | $11.22 | $11.32 | $11.08 | $11.12 | $11.12 | 2,549,530 |
| 2023-02-16 | $11.58 | $11.60 | $11.05 | $11.16 | $11.16 | 3,901,010 |
| 2023-02-15 | $11.49 | $11.55 | $11.42 | $11.53 | $11.53 | 2,197,660 |
| 2023-02-14 | $11.55 | $11.56 | $11.44 | $11.49 | $11.49 | 2,434,540 |
| 2023-02-13 | $11.48 | $11.53 | $11.39 | $11.51 | $11.51 | 3,858,440 |
| 2023-02-10 | $11.56 | $11.69 | $11.44 | $11.48 | $11.48 | 3,359,480 |
| 2023-02-09 | $11.40 | $11.55 | $11.36 | $11.52 | $11.52 | 3,364,790 |
| 2023-02-08 | $11.46 | $11.52 | $11.29 | $11.45 | $11.45 | 5,242,360 |
| 2023-02-07 | $11.26 | $11.53 | $11.16 | $11.42 | $11.42 | 4,308,730 |
| 2023-02-06 | $11.08 | $11.32 | $11.08 | $11.25 | $11.25 | 3,561,230 |
| 2023-02-03 | $11.21 | $11.29 | $10.95 | $11.18 | $11.18 | 5,065,850 |
| 2023-02-02 | $10.76 | $11.33 | $10.76 | $11.21 | $11.21 | 6,801,980 |
| 2023-02-01 | $10.58 | $10.90 | $10.58 | $10.86 | $10.86 | 3,237,890 |
| 2023-01-31 | $10.67 | $10.67 | $10.53 | $10.58 | $10.58 | 1,748,790 |
| 2023-01-30 | $10.57 | $10.63 | $10.50 | $10.60 | $10.60 | 1,740,700 |
| 2023-01-20 | $10.42 | $10.52 | $10.37 | $10.47 | $10.47 | 1,429,720 |
| 2023-01-19 | $10.30 | $10.43 | $10.18 | $10.41 | $10.41 | 2,119,130 |
| 2023-01-18 | $10.23 | $10.34 | $10.15 | $10.30 | $10.30 | 1,832,550 |
| 2023-01-17 | $10.16 | $10.26 | $10.10 | $10.16 | $10.16 | 972,760 |
| 2023-01-16 | $10.02 | $10.21 | $10.02 | $10.16 | $10.16 | 1,217,950 |
| 2023-01-13 | $10.04 | $10.08 | $10.00 | $10.06 | $10.06 | 618,170 |
| 2023-01-12 | $10.00 | $10.07 | $9.97 | $10.04 | $10.04 | 786,200 |
| 2023-01-11 | $10.18 | $10.24 | $10.00 | $10.04 | $10.04 | 1,384,120 |
| 2023-01-10 | $10.14 | $10.18 | $10.07 | $10.18 | $10.18 | 946,790 |
| 2023-01-09 | $10.14 | $10.19 | $10.08 | $10.13 | $10.13 | 1,081,080 |
| 2023-01-06 | $10.16 | $10.20 | $10.05 | $10.10 | $10.10 | 1,516,720 |
| 2023-01-05 | $10.21 | $10.21 | $10.06 | $10.16 | $10.16 | 1,389,240 |
| 2023-01-04 | $10.17 | $10.22 | $10.05 | $10.15 | $10.15 | 1,267,720 |
| 2023-01-03 | $9.86 | $10.15 | $9.83 | $10.13 | $10.13 | 1,623,400 |
| 2023-01-02 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2022-12-30 | $9.89 | $9.95 | $9.81 | $9.82 | $9.82 | 1,020,020 |
| 2022-12-29 | $9.83 | $9.96 | $9.78 | $9.78 | $9.78 | 1,094,870 |
| 2022-12-28 | $10.11 | $10.12 | $9.82 | $9.82 | $9.82 | 1,691,760 |
| 2022-12-27 | $10.20 | $10.29 | $10.02 | $10.09 | $10.09 | 1,429,880 |
| 2022-12-26 | $10.06 | $10.19 | $10.04 | $10.16 | $10.16 | 1,215,650 |
| 2022-12-23 | $9.99 | $10.11 | $9.85 | $10.11 | $10.11 | 1,814,270 |
| 2022-12-22 | $10.36 | $10.36 | $9.99 | $10.01 | $10.01 | 1,748,690 |
| 2022-12-21 | $10.48 | $10.52 | $10.12 | $10.23 | $10.23 | 1,842,860 |
| 2022-12-20 | $10.28 | $10.65 | $10.28 | $10.37 | $10.37 | 1,651,880 |
| 2022-12-19 | $10.83 | $10.88 | $10.32 | $10.40 | $10.40 | 3,459,890 |
| 2022-12-16 | $11.35 | $11.35 | $10.88 | $10.88 | $10.88 | 3,821,440 |
| 2022-12-15 | $11.45 | $11.51 | $11.26 | $11.35 | $11.35 | 3,464,760 |
| 2022-12-14 | $11.19 | $11.79 | $11.18 | $11.45 | $11.45 | 6,606,820 |
| 2022-12-13 | $11.11 | $11.18 | $10.98 | $11.09 | $11.09 | 2,278,640 |
| 2022-12-12 | $11.23 | $11.35 | $11.08 | $11.09 | $11.09 | 3,083,400 |
| 2022-12-09 | $11.11 | $11.25 | $11.11 | $11.23 | $11.23 | 3,042,020 |
| 2022-12-08 | $11.19 | $11.25 | $11.06 | $11.10 | $11.10 | 2,900,460 |
| 2022-12-07 | $11.34 | $11.38 | $11.19 | $11.19 | $11.19 | 3,693,500 |
| 2022-12-06 | $11.64 | $11.70 | $11.24 | $11.31 | $11.31 | 5,370,600 |
| 2022-12-05 | $11.59 | $11.72 | $11.42 | $11.72 | $11.72 | 4,304,520 |
| 2022-12-01 | $11.70 | $11.81 | $11.55 | $11.57 | $11.57 | 5,257,340 |
| 2022-11-30 | $11.70 | $12.08 | $11.59 | $11.68 | $11.68 | 8,552,110 |
| 2022-11-29 | $11.64 | $11.75 | $11.57 | $11.70 | $11.70 | 5,496,820 |
| 2022-11-28 | $11.55 | $11.87 | $11.53 | $11.63 | $11.63 | 8,578,690 |
| 2022-11-25 | $10.99 | $11.90 | $10.84 | $11.70 | $11.70 | 11,289,580 |
| 2022-11-24 | $11.02 | $11.09 | $10.90 | $10.95 | $10.95 | 2,560,290 |
| 2022-11-23 | $11.16 | $11.22 | $10.80 | $11.02 | $11.02 | 3,640,890 |
| 2022-11-22 | $11.38 | $11.52 | $11.12 | $11.16 | $11.16 | 5,022,240 |
| 2022-11-21 | $11.57 | $11.76 | $11.32 | $11.43 | $11.43 | 6,747,410 |
| 2022-11-18 | $11.99 | $12.43 | $11.66 | $11.67 | $11.67 | 12,011,930 |
| 2022-11-17 | $11.40 | $11.49 | $11.31 | $11.48 | $11.48 | 3,821,270 |
| 2022-11-16 | $11.54 | $11.59 | $11.35 | $11.47 | $11.47 | 4,601,670 |
| 2022-11-15 | $11.41 | $11.65 | $11.40 | $11.58 | $11.58 | 6,220,560 |
| 2022-11-14 | $11.40 | $11.69 | $11.27 | $11.56 | $11.56 | 10,950,760 |
| 2022-11-11 | $10.92 | $11.23 | $10.85 | $11.16 | $11.16 | 7,799,720 |
| 2022-11-10 | $10.82 | $10.97 | $10.75 | $10.75 | $10.75 | 4,029,080 |
| 2022-11-09 | $11.01 | $11.25 | $10.93 | $10.97 | $10.97 | 4,889,930 |
| 2022-11-08 | $10.90 | $11.17 | $10.67 | $11.08 | $11.08 | 6,658,910 |
| 2022-11-07 | $10.90 | $11.02 | $10.84 | $10.95 | $10.95 | 3,896,400 |
| 2022-11-04 | $10.80 | $10.96 | $10.74 | $10.90 | $10.90 | 5,147,290 |
| 2022-11-03 | $10.65 | $10.87 | $10.56 | $10.86 | $10.86 | 4,177,440 |
| 2022-11-02 | $10.79 | $10.93 | $10.70 | $10.74 | $10.74 | 5,041,180 |
| 2022-11-01 | $10.75 | $10.85 | $10.53 | $10.78 | $10.78 | 4,756,950 |
| 2022-10-31 | $10.50 | $10.78 | $10.41 | $10.64 | $10.64 | 4,801,710 |
| 2022-10-28 | $10.91 | $11.18 | $10.45 | $10.56 | $10.56 | 7,669,940 |
| 2022-10-27 | $11.40 | $11.68 | $11.16 | $11.18 | $11.18 | 7,718,130 |
| 2022-10-26 | $11.25 | $11.94 | $11.17 | $11.57 | $11.57 | 9,477,100 |
| 2022-10-25 | $11.03 | $11.25 | $10.70 | $11.24 | $11.24 | 7,329,450 |
| 2022-10-24 | $11.62 | $11.78 | $10.98 | $11.00 | $11.00 | 10,052,010 |
| 2022-10-21 | $12.08 | $12.09 | $11.61 | $11.61 | $11.61 | 10,678,600 |
| 2022-10-20 | $12.27 | $12.76 | $12.20 | $12.32 | $12.32 | 12,419,270 |
| 2022-10-19 | $12.61 | $12.61 | $12.17 | $12.22 | $12.22 | 10,342,280 |
| 2022-10-18 | $12.88 | $12.99 | $12.51 | $12.67 | $12.67 | 13,136,520 |
| 2022-10-17 | $12.47 | $13.26 | $12.38 | $13.01 | $13.01 | 20,432,730 |
| 2022-10-14 | $11.80 | $12.97 | $11.60 | $12.72 | $12.72 | 21,236,060 |
| 2022-10-13 | $12.00 | $12.65 | $11.79 | $11.84 | $11.84 | 19,846,050 |
| 2022-10-12 | $11.78 | $12.27 | $11.37 | $12.27 | $12.27 | 15,645,050 |
| 2022-10-11 | $11.30 | $11.97 | $11.26 | $11.96 | $11.96 | 15,583,840 |
| 2022-10-10 | $11.42 | $11.79 | $11.32 | $11.54 | $11.54 | 9,887,010 |
| 2022-09-30 | $11.31 | $11.72 | $11.26 | $11.29 | $11.29 | 10,086,870 |
| 2022-09-29 | $11.09 | $11.55 | $10.85 | $11.55 | $11.55 | 12,708,060 |
| 2022-09-28 | $10.60 | $11.41 | $10.32 | $11.22 | $11.22 | 12,581,350 |
| 2022-09-27 | $10.79 | $10.87 | $10.27 | $10.65 | $10.65 | 7,181,060 |
| 2022-09-26 | $11.45 | $11.45 | $10.80 | $10.89 | $10.89 | 8,037,400 |
| 2022-09-23 | $11.30 | $11.79 | $11.15 | $11.55 | $11.55 | 12,209,780 |
| 2022-09-22 | $11.47 | $11.52 | $11.18 | $11.31 | $11.31 | 8,125,820 |
| 2022-09-21 | $11.00 | $11.82 | $10.91 | $11.69 | $11.69 | 13,153,640 |
| 2022-09-20 | $10.46 | $11.20 | $10.38 | $11.11 | $11.11 | 8,929,050 |
| 2022-09-19 | $10.76 | $10.76 | $10.18 | $10.30 | $10.30 | 4,692,570 |
| 2022-09-16 | $10.72 | $11.10 | $10.65 | $10.85 | $10.85 | 4,647,100 |
| 2022-09-15 | $10.86 | $10.96 | $10.58 | $10.79 | $10.79 | 2,204,260 |
| 2022-09-14 | $10.56 | $10.98 | $10.48 | $10.89 | $10.89 | 2,941,410 |
| 2022-09-13 | $10.83 | $11.08 | $10.73 | $10.80 | $10.80 | 3,090,190 |
| 2022-09-12 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 0 |
| 2022-09-09 | $10.64 | $10.81 | $10.42 | $10.75 | $10.75 | 2,391,740 |
| 2022-09-08 | $10.65 | $10.72 | $10.52 | $10.59 | $10.59 | 1,364,300 |
| 2022-09-07 | $10.80 | $10.80 | $10.59 | $10.62 | $10.62 | 1,398,080 |
| 2022-09-06 | $10.82 | $10.86 | $10.65 | $10.74 | $10.74 | 2,065,310 |
| 2022-09-05 | $10.78 | $10.88 | $10.67 | $10.83 | $10.83 | 2,279,360 |
| 2022-09-02 | $10.41 | $10.83 | $10.41 | $10.81 | $10.81 | 3,529,620 |
| 2022-09-01 | $10.39 | $10.56 | $10.30 | $10.39 | $10.39 | 1,928,430 |
| 2022-08-31 | $10.64 | $10.64 | $10.28 | $10.35 | $10.35 | 2,976,840 |
| 2022-08-30 | $10.30 | $10.85 | $10.07 | $10.52 | $10.52 | 7,141,040 |
| 2022-08-29 | $9.87 | $10.06 | $9.70 | $9.91 | $9.91 | 1,412,680 |
| 2022-08-26 | $10.13 | $10.20 | $9.89 | $9.95 | $9.95 | 1,609,340 |
| 2022-08-25 | $10.28 | $10.39 | $10.00 | $10.12 | $10.12 | 1,889,680 |
| 2022-08-24 | $10.72 | $10.75 | $10.26 | $10.29 | $10.29 | 2,468,400 |
| 2022-08-23 | $10.68 | $10.82 | $10.58 | $10.70 | $10.70 | 1,453,500 |
| 2022-08-22 | $10.61 | $10.77 | $10.53 | $10.65 | $10.65 | 1,538,200 |
| 2022-08-19 | $10.95 | $11.11 | $10.60 | $10.64 | $10.64 | 2,397,870 |
| 2022-08-18 | $10.75 | $10.93 | $10.65 | $10.91 | $10.91 | 2,176,430 |
| 2022-08-17 | $10.95 | $10.98 | $10.76 | $10.80 | $10.80 | 1,870,700 |
| 2022-08-16 | $10.78 | $11.01 | $10.78 | $10.94 | $10.94 | 2,187,300 |
| 2022-08-15 | $10.93 | $10.96 | $10.72 | $10.79 | $10.79 | 2,214,900 |
| 2022-08-12 | $11.27 | $11.41 | $10.89 | $10.92 | $10.92 | 5,599,810 |
| 2022-08-11 | $11.18 | $11.39 | $11.17 | $11.25 | $11.25 | 3,016,190 |
| 2022-08-10 | $11.12 | $11.31 | $11.10 | $11.18 | $11.18 | 3,757,280 |
| 2022-08-09 | $11.01 | $11.49 | $10.80 | $11.22 | $11.22 | 7,040,200 |
| 2022-08-08 | $10.79 | $10.85 | $10.67 | $10.85 | $10.85 | 2,091,140 |
| 2022-08-05 | $10.64 | $10.80 | $10.62 | $10.75 | $10.75 | 2,254,000 |
| 2022-08-04 | $10.65 | $10.65 | $10.41 | $10.59 | $10.59 | 1,723,650 |
| 2022-08-03 | $10.63 | $10.83 | $10.38 | $10.50 | $10.50 | 3,134,360 |
| 2022-08-02 | $10.88 | $10.89 | $10.39 | $10.52 | $10.52 | 3,728,290 |
| 2022-08-01 | $10.79 | $10.99 | $10.67 | $10.99 | $10.99 | 3,576,620 |
| 2022-07-29 | $10.67 | $10.88 | $10.60 | $10.74 | $10.74 | 2,932,890 |
| 2022-07-28 | $10.49 | $10.76 | $10.46 | $10.66 | $10.66 | 3,144,940 |
| 2022-07-27 | $10.37 | $10.50 | $10.26 | $10.46 | $10.46 | 1,623,440 |
| 2022-07-26 | $10.28 | $10.38 | $10.17 | $10.31 | $10.31 | 1,149,410 |
| 2022-07-25 | $10.37 | $10.48 | $10.21 | $10.30 | $10.30 | 1,168,780 |
| 2022-07-22 | $10.51 | $10.55 | $10.21 | $10.38 | $10.38 | 1,531,510 |
| 2022-07-21 | $10.36 | $10.52 | $10.33 | $10.41 | $10.41 | 1,551,670 |
| 2022-07-20 | $10.48 | $10.48 | $10.32 | $10.42 | $10.42 | 1,538,420 |
| 2022-07-19 | $10.25 | $10.43 | $10.20 | $10.42 | $10.42 | 2,114,080 |
| 2022-07-18 | $9.81 | $10.27 | $9.81 | $10.27 | $10.27 | 2,839,360 |
| 2022-07-15 | $10.15 | $10.15 | $9.80 | $9.82 | $9.82 | 1,484,230 |
| 2022-07-14 | $9.98 | $10.18 | $9.95 | $10.11 | $10.11 | 1,423,300 |
| 2022-07-13 | $9.85 | $10.07 | $9.82 | $9.98 | $9.98 | 1,193,570 |
| 2022-07-12 | $10.11 | $10.13 | $9.82 | $9.82 | $9.82 | 1,646,690 |
| 2022-07-11 | $10.27 | $10.27 | $10.01 | $10.09 | $10.09 | 1,576,860 |
| 2022-07-08 | $10.13 | $10.43 | $10.13 | $10.29 | $10.29 | 2,245,310 |
| 2022-07-07 | $10.03 | $10.28 | $9.99 | $10.16 | $10.16 | 1,791,550 |
| 2022-07-06 | $10.07 | $10.12 | $9.89 | $10.00 | $10.00 | 1,418,270 |
| 2022-07-05 | $10.25 | $10.39 | $9.95 | $10.06 | $10.06 | 2,260,300 |
| 2022-07-04 | $10.34 | $10.39 | $10.15 | $10.25 | $10.25 | 1,405,930 |
| 2022-07-01 | $10.36 | $10.45 | $10.28 | $10.34 | $10.34 | 1,452,390 |
| 2022-06-30 | $10.30 | $10.51 | $10.30 | $10.34 | $10.34 | 1,646,140 |
| 2022-06-29 | $10.78 | $10.78 | $10.35 | $10.35 | $10.35 | 2,367,470 |
| 2022-06-28 | $10.40 | $10.68 | $10.20 | $10.64 | $10.64 | 3,520,350 |
| 2022-06-27 | $10.30 | $10.35 | $10.15 | $10.28 | $10.28 | 1,936,800 |
| 2022-06-24 | $10.24 | $10.35 | $10.13 | $10.25 | $10.25 | 1,828,970 |
| 2022-06-23 | $10.00 | $10.18 | $9.97 | $10.15 | $10.15 | 1,909,280 |
| 2022-06-22 | $10.30 | $10.30 | $9.97 | $9.97 | $9.97 | 1,689,950 |
| 2022-06-21 | $10.05 | $10.42 | $10.04 | $10.25 | $10.25 | 2,828,220 |
| 2022-06-20 | $10.11 | $10.15 | $9.99 | $10.12 | $10.12 | 1,577,990 |
| 2022-06-17 | $9.99 | $10.10 | $9.86 | $10.03 | $10.03 | 1,998,590 |
| 2022-06-16 | $9.86 | $10.15 | $9.86 | $10.05 | $10.05 | 2,081,070 |
| 2022-06-15 | $9.89 | $10.06 | $9.80 | $9.83 | $9.83 | 2,097,030 |
| 2022-06-14 | $9.90 | $9.91 | $9.51 | $9.83 | $9.83 | 1,799,790 |
| 2022-06-13 | $9.84 | $10.04 | $9.83 | $9.98 | $9.98 | 1,326,970 |
| 2022-06-10 | $9.69 | $9.92 | $9.69 | $9.91 | $9.91 | 1,289,960 |
| 2022-06-09 | $9.96 | $10.01 | $9.69 | $9.72 | $9.72 | 1,756,870 |
| 2022-06-08 | $10.09 | $10.23 | $9.86 | $10.01 | $10.01 | 1,835,970 |
| 2022-06-07 | $10.20 | $10.28 | $10.02 | $10.10 | $10.10 | 1,921,780 |
| 2022-06-06 | $10.03 | $10.30 | $10.02 | $10.27 | $10.27 | 2,381,980 |
| 2022-06-02 | $10.00 | $10.12 | $9.83 | $10.09 | $10.09 | 1,928,050 |
| 2022-06-01 | $9.86 | $10.09 | $9.85 | $9.97 | $9.97 | 1,904,100 |
| 2022-05-31 | $9.91 | $10.00 | $9.70 | $9.92 | $9.92 | 1,961,210 |
| 2022-05-30 | $14.14 | $14.20 | $13.81 | $14.00 | $9.86 | 1,350,850 |
| 2022-05-27 | $13.72 | $14.08 | $13.72 | $14.02 | $9.87 | 1,950,790 |
| 2022-05-26 | $13.71 | $13.86 | $13.36 | $13.70 | $9.65 | 1,368,550 |
| 2022-05-25 | $13.49 | $13.76 | $13.33 | $13.71 | $9.65 | 1,318,710 |
| 2022-05-24 | $14.25 | $14.45 | $13.29 | $13.29 | $9.36 | 2,473,450 |
| 2022-05-23 | $13.94 | $14.06 | $13.84 | $14.05 | $9.89 | 1,506,770 |
| 2022-05-20 | $13.79 | $14.04 | $13.78 | $13.89 | $9.78 | 1,605,480 |
| 2022-05-19 | $13.56 | $13.83 | $13.51 | $13.78 | $9.70 | 1,176,580 |
| 2022-05-18 | $14.00 | $14.04 | $13.71 | $13.78 | $9.70 | 1,823,110 |
| 2022-05-17 | $14.01 | $14.07 | $13.60 | $13.82 | $9.73 | 2,124,900 |
| 2022-05-16 | $14.85 | $14.87 | $13.88 | $14.03 | $9.88 | 4,235,000 |
| 2022-05-13 | $14.30 | $15.05 | $14.01 | $14.48 | $10.19 | 6,125,340 |
| 2022-05-12 | $13.40 | $14.33 | $13.40 | $14.07 | $9.91 | 4,249,490 |
| 2022-05-11 | $13.58 | $13.95 | $13.40 | $13.57 | $9.55 | 2,885,050 |
| 2022-05-10 | $13.19 | $13.75 | $12.99 | $13.59 | $9.57 | 2,633,390 |
| 2022-05-09 | $13.85 | $13.90 | $13.20 | $13.23 | $9.31 | 3,487,100 |
| 2022-05-06 | $13.22 | $14.05 | $13.22 | $13.63 | $9.60 | 3,558,200 |
| 2022-05-05 | $12.55 | $14.80 | $12.50 | $13.78 | $9.70 | 7,182,090 |
| 2022-05-04 | $12.34 | $12.34 | $12.34 | $12.34 | $8.69 | 0 |
| 2022-05-03 | $12.34 | $12.34 | $12.34 | $12.34 | $8.69 | 0 |
| 2022-04-29 | $11.96 | $12.49 | $11.96 | $12.34 | $8.69 | 1,627,800 |
| 2022-04-28 | $12.50 | $12.50 | $11.87 | $11.90 | $8.38 | 1,516,820 |
| 2022-04-27 | $11.82 | $12.52 | $11.63 | $12.52 | $8.81 | 1,764,960 |
| 2022-04-26 | $13.00 | $13.15 | $12.01 | $12.06 | $8.49 | 2,454,350 |
| 2022-04-25 | $14.26 | $14.27 | $13.04 | $13.04 | $9.18 | 3,279,270 |
| 2022-04-22 | $13.66 | $14.77 | $13.66 | $14.48 | $10.19 | 4,180,430 |
| 2022-04-21 | $14.11 | $14.41 | $13.50 | $13.56 | $9.55 | 1,331,020 |
| 2022-04-20 | $14.21 | $14.47 | $14.08 | $14.24 | $10.03 | 1,042,680 |
| 2022-04-19 | $14.02 | $14.38 | $14.02 | $14.21 | $10.00 | 855,670 |
| 2022-04-18 | $13.82 | $14.13 | $13.46 | $14.07 | $9.91 | 1,098,260 |
| 2022-04-15 | $14.33 | $14.33 | $13.66 | $13.75 | $9.68 | 1,580,750 |
| 2022-04-14 | $14.45 | $14.66 | $14.33 | $14.33 | $10.09 | 966,280 |
| 2022-04-13 | $14.83 | $14.83 | $14.35 | $14.36 | $10.11 | 1,154,270 |
| 2022-04-12 | $14.71 | $14.97 | $14.40 | $14.90 | $10.49 | 1,285,010 |
| 2022-04-11 | $15.36 | $15.57 | $14.60 | $14.78 | $10.41 | 2,149,500 |
| 2022-04-08 | $15.90 | $16.27 | $15.35 | $15.50 | $10.91 | 2,668,530 |
| 2022-04-07 | $16.06 | $16.46 | $15.83 | $15.92 | $11.21 | 3,192,970 |
| 2022-04-06 | $15.38 | $16.78 | $15.38 | $16.18 | $11.39 | 3,535,810 |
| 2022-04-05 | $15.51 | $15.51 | $15.51 | $15.51 | $10.92 | 0 |
| 2022-04-04 | $15.51 | $15.51 | $15.51 | $15.51 | $10.92 | 0 |
| 2022-04-01 | $15.80 | $15.92 | $15.45 | $15.51 | $10.92 | 1,501,650 |
| 2022-03-31 | $15.45 | $16.18 | $15.25 | $15.81 | $11.13 | 2,167,910 |
| 2022-03-30 | $15.33 | $15.49 | $15.20 | $15.48 | $10.90 | 888,820 |
| 2022-03-29 | $15.54 | $15.67 | $15.10 | $15.15 | $10.67 | 1,008,380 |
| 2022-03-28 | $15.51 | $15.71 | $15.24 | $15.54 | $10.94 | 875,740 |
| 2022-03-25 | $15.61 | $15.97 | $15.60 | $15.64 | $11.01 | 1,111,060 |
| 2022-03-24 | $15.81 | $15.87 | $15.50 | $15.53 | $10.93 | 934,520 |
| 2022-03-23 | $15.92 | $15.99 | $15.77 | $15.88 | $11.18 | 987,070 |
| 2022-03-22 | $15.74 | $16.03 | $15.55 | $15.90 | $11.19 | 1,381,390 |
| 2022-03-21 | $15.60 | $15.81 | $15.57 | $15.74 | $11.08 | 1,168,500 |
| 2022-03-18 | $15.65 | $15.68 | $15.41 | $15.61 | $10.99 | 948,320 |
| 2022-03-17 | $15.46 | $15.86 | $15.32 | $15.52 | $10.93 | 1,783,750 |
| 2022-03-16 | $15.01 | $15.30 | $14.68 | $15.26 | $10.74 | 1,393,850 |
| 2022-03-15 | $15.41 | $15.60 | $14.80 | $14.81 | $10.43 | 1,493,030 |
| 2022-03-14 | $16.03 | $16.03 | $15.46 | $15.46 | $10.88 | 975,440 |
| 2022-03-11 | $15.66 | $15.98 | $15.26 | $15.98 | $11.25 | 1,244,350 |
| 2022-03-10 | $15.95 | $16.13 | $15.77 | $15.78 | $11.11 | 1,094,620 |
| 2022-03-09 | $16.36 | $16.49 | $15.05 | $15.69 | $11.05 | 1,932,460 |
| 2022-03-08 | $16.90 | $17.09 | $16.11 | $16.19 | $11.40 | 1,889,930 |
| 2022-03-07 | $17.30 | $17.30 | $16.82 | $16.96 | $11.94 | 1,375,680 |
| 2022-03-04 | $17.42 | $17.62 | $17.31 | $17.32 | $12.19 | 881,330 |
| 2022-03-03 | $17.74 | $17.80 | $17.49 | $17.51 | $12.33 | 1,182,550 |
| 2022-03-02 | $17.53 | $17.80 | $17.47 | $17.74 | $12.49 | 994,250 |
| 2022-03-01 | $17.56 | $17.69 | $17.53 | $17.66 | $12.43 | 943,320 |
| 2022-02-28 | $17.63 | $17.76 | $17.24 | $17.56 | $12.36 | 981,360 |
| 2022-02-25 | $17.51 | $17.98 | $17.51 | $17.62 | $12.41 | 1,350,610 |
| 2022-02-24 | $18.08 | $18.19 | $17.16 | $17.43 | $12.27 | 2,460,210 |
| 2022-02-23 | $17.93 | $18.16 | $17.92 | $18.09 | $12.74 | 1,710,880 |
| 2022-02-22 | $17.96 | $18.16 | $17.81 | $17.92 | $12.62 | 1,696,700 |
| 2022-02-21 | $17.68 | $18.15 | $17.62 | $18.13 | $12.76 | 2,092,210 |
| 2022-02-18 | $17.63 | $17.69 | $17.40 | $17.66 | $12.43 | 1,094,190 |
| 2022-02-17 | $17.60 | $17.81 | $17.38 | $17.48 | $12.31 | 1,293,120 |
| 2022-02-16 | $17.50 | $17.72 | $17.43 | $17.58 | $12.38 | 1,145,840 |
| 2022-02-15 | $17.30 | $17.40 | $17.11 | $17.36 | $12.22 | 1,054,670 |
| 2022-02-14 | $17.30 | $17.58 | $17.16 | $17.21 | $12.12 | 1,423,690 |
| 2022-02-11 | $17.74 | $17.81 | $17.30 | $17.30 | $12.18 | 1,536,000 |
| 2022-02-10 | $18.09 | $18.10 | $17.63 | $17.76 | $12.50 | 1,001,600 |
| 2022-02-09 | $17.75 | $18.08 | $17.70 | $17.93 | $12.62 | 1,398,730 |
| 2022-02-08 | $17.43 | $17.75 | $17.28 | $17.70 | $12.46 | 1,245,780 |
| 2022-02-07 | $17.52 | $17.67 | $17.07 | $17.43 | $12.27 | 1,537,110 |
| 2022-02-04 | $17.17 | $17.17 | $17.17 | $17.17 | $12.09 | 0 |
| 2022-02-03 | $17.17 | $17.17 | $17.17 | $17.17 | $12.09 | 0 |
| 2022-02-02 | $17.17 | $17.17 | $17.17 | $17.17 | $12.09 | 0 |
| 2022-02-01 | $17.17 | $17.17 | $17.17 | $17.17 | $12.09 | 0 |
| 2022-01-28 | $16.94 | $17.38 | $16.94 | $17.17 | $12.09 | 1,635,950 |
| 2022-01-27 | $17.67 | $17.68 | $16.78 | $16.84 | $11.86 | 2,242,900 |
| 2022-01-26 | $17.73 | $17.84 | $17.40 | $17.71 | $12.47 | 1,188,420 |
| 2022-01-25 | $18.70 | $18.84 | $17.50 | $17.56 | $12.36 | 2,728,900 |
| 2022-01-24 | $18.64 | $18.90 | $18.51 | $18.70 | $13.17 | 1,276,920 |
| 2022-01-21 | $19.03 | $19.29 | $18.67 | $18.67 | $13.14 | 1,973,560 |
| 2022-01-20 | $20.08 | $20.14 | $19.09 | $19.10 | $13.45 | 4,327,780 |
| 2022-01-19 | $19.84 | $20.10 | $19.67 | $20.10 | $14.15 | 2,517,750 |
| 2022-01-18 | $20.62 | $20.68 | $19.80 | $19.84 | $13.97 | 4,681,700 |
| 2022-01-17 | $20.04 | $20.94 | $19.87 | $20.57 | $14.48 | 5,446,100 |
| 2022-01-14 | $20.28 | $20.39 | $19.82 | $19.87 | $13.99 | 3,744,900 |
| 2022-01-13 | $20.41 | $20.52 | $20.18 | $20.29 | $14.29 | 3,075,240 |
| 2022-01-12 | $20.57 | $20.62 | $20.13 | $20.42 | $14.38 | 3,521,000 |
| 2022-01-11 | $21.10 | $21.15 | $20.34 | $20.49 | $14.43 | 7,310,680 |
| 2022-01-10 | $19.78 | $21.56 | $19.40 | $21.30 | $15.00 | 10,644,540 |
| 2022-01-07 | $19.80 | $20.17 | $19.53 | $19.77 | $13.92 | 3,599,440 |
| 2022-01-06 | $19.72 | $20.08 | $19.68 | $19.86 | $13.98 | 2,867,420 |
| 2022-01-05 | $19.76 | $20.10 | $19.62 | $19.92 | $14.02 | 3,123,930 |
| 2022-01-04 | $19.30 | $19.94 | $19.26 | $19.87 | $13.99 | 4,691,070 |
| 2022-01-03 | $19.22 | $19.22 | $19.22 | $19.22 | $13.53 | 0 |
| 2021-12-31 | $19.40 | $19.47 | $19.22 | $19.22 | $13.53 | 1,973,650 |
| 2021-12-30 | $19.27 | $19.48 | $19.21 | $19.40 | $13.66 | 1,850,010 |
| 2021-12-29 | $19.69 | $19.69 | $19.15 | $19.20 | $13.52 | 2,227,760 |
| 2021-12-28 | $19.11 | $19.77 | $19.11 | $19.58 | $13.79 | 3,247,760 |
| 2021-12-27 | $18.99 | $19.19 | $18.76 | $19.02 | $13.39 | 1,936,730 |
| 2021-12-24 | $19.22 | $19.92 | $18.60 | $19.13 | $13.47 | 4,713,400 |
| 2021-12-23 | $19.77 | $19.78 | $19.20 | $19.20 | $13.52 | 2,884,270 |
| 2021-12-22 | $19.51 | $19.86 | $19.44 | $19.77 | $13.92 | 2,746,730 |
| 2021-12-21 | $19.17 | $19.62 | $19.16 | $19.50 | $13.73 | 1,988,070 |
| 2021-12-20 | $19.53 | $19.70 | $19.09 | $19.15 | $13.48 | 2,682,900 |
| 2021-12-17 | $19.89 | $19.93 | $19.37 | $19.46 | $13.70 | 2,555,510 |
| 2021-12-16 | $19.78 | $20.09 | $19.68 | $19.82 | $13.95 | 3,252,150 |
| 2021-12-15 | $19.83 | $20.10 | $19.74 | $19.88 | $14.00 | 4,298,310 |
| 2021-12-14 | $19.35 | $19.94 | $19.35 | $19.83 | $13.96 | 4,254,400 |
| 2021-12-13 | $19.54 | $19.70 | $19.25 | $19.44 | $13.69 | 3,937,010 |
| 2021-12-10 | $19.96 | $20.36 | $19.38 | $19.42 | $13.67 | 7,726,180 |
| 2021-12-09 | $18.35 | $21.58 | $18.31 | $19.90 | $14.01 | 12,368,120 |
| 2021-12-08 | $18.35 | $18.43 | $18.24 | $18.43 | $12.98 | 2,152,500 |
| 2021-12-07 | $18.53 | $18.65 | $18.16 | $18.25 | $12.85 | 3,103,800 |
| 2021-12-06 | $19.12 | $19.20 | $18.36 | $18.44 | $12.98 | 3,847,700 |
| 2021-12-03 | $19.20 | $19.20 | $19.20 | $19.20 | $13.52 | 3,012,550 |
| 2021-12-02 | $19.45 | $19.45 | $19.45 | $19.45 | $13.69 | 4,842,850 |
| 2021-12-01 | $19.14 | $20.70 | $19.13 | $20.12 | $14.17 | 8,309,720 |
| 2021-11-30 | $19.13 | $19.52 | $19.06 | $19.20 | $13.52 | 2,998,370 |
| 2021-11-29 | $18.80 | $19.20 | $18.68 | $19.10 | $13.45 | 2,366,470 |
| 2021-11-26 | $19.25 | $19.49 | $18.83 | $19.10 | $13.45 | 3,755,290 |
| 2021-11-25 | $19.31 | $19.65 | $19.15 | $19.39 | $13.65 | 3,982,140 |
| 2021-11-24 | $19.53 | $19.54 | $18.95 | $19.29 | $13.58 | 4,699,990 |
| 2021-11-23 | $18.67 | $19.39 | $18.47 | $19.37 | $13.64 | 7,004,560 |
| 2021-11-22 | $18.88 | $18.99 | $18.28 | $18.60 | $13.10 | 4,302,260 |
| 2021-11-19 | $18.18 | $19.09 | $18.18 | $18.87 | $13.29 | 3,421,190 |
| 2021-11-18 | $18.60 | $18.76 | $18.15 | $18.17 | $12.79 | 1,640,350 |
| 2021-11-17 | $18.42 | $18.66 | $18.41 | $18.59 | $13.09 | 1,701,050 |
| 2021-11-16 | $19.07 | $19.09 | $18.38 | $18.41 | $12.96 | 2,689,780 |
| 2021-11-15 | $19.23 | $19.41 | $18.84 | $19.07 | $13.43 | 3,053,610 |
| 2021-11-12 | $18.72 | $19.04 | $18.44 | $18.94 | $13.33 | 1,972,510 |
| 2021-11-11 | $18.75 | $19.24 | $18.60 | $18.90 | $13.31 | 1,737,570 |
| 2021-11-10 | $18.41 | $18.77 | $18.37 | $18.72 | $13.18 | 1,084,030 |
| 2021-11-09 | $18.02 | $18.59 | $18.02 | $18.53 | $13.05 | 844,800 |
| 2021-11-08 | $18.50 | $18.51 | $17.95 | $18.25 | $12.85 | 913,880 |
| 2021-11-05 | $18.37 | $18.37 | $18.37 | $18.37 | $12.93 | 834,460 |
| 2021-11-04 | $18.75 | $18.75 | $18.30 | $18.37 | $12.93 | 878,290 |
| 2021-11-03 | $17.96 | $18.78 | $17.77 | $18.43 | $12.98 | 1,297,690 |
| 2021-11-02 | $18.19 | $18.56 | $17.66 | $17.79 | $12.52 | 1,219,410 |
| 2021-11-01 | $17.60 | $18.31 | $17.54 | $18.09 | $12.74 | 1,128,590 |
| 2021-10-29 | $17.49 | $18.10 | $17.30 | $17.72 | $12.48 | 991,040 |
| 2021-10-28 | $18.11 | $18.36 | $17.41 | $17.48 | $12.31 | 1,351,190 |
| 2021-10-27 | $18.93 | $19.00 | $18.13 | $18.21 | $12.82 | 1,102,610 |
| 2021-10-26 | $18.53 | $18.96 | $18.44 | $18.93 | $13.33 | 1,136,880 |
| 2021-10-25 | $19.07 | $19.07 | $18.36 | $18.49 | $13.02 | 1,496,400 |
| 2021-10-22 | $19.12 | $19.29 | $19.05 | $19.07 | $13.43 | 657,860 |
| 2021-10-21 | $19.80 | $19.97 | $19.17 | $19.18 | $13.50 | 1,547,370 |
| 2021-10-20 | $19.84 | $20.28 | $19.78 | $19.94 | $14.04 | 845,630 |
| 2021-10-19 | $19.81 | $19.95 | $19.79 | $19.84 | $13.97 | 578,450 |
| 2021-10-18 | $20.19 | $20.48 | $19.71 | $19.81 | $13.95 | 1,223,800 |
| 2021-10-15 | $20.84 | $20.84 | $20.16 | $20.18 | $14.21 | 857,900 |
| 2021-10-14 | $20.86 | $20.97 | $20.64 | $20.84 | $14.67 | 485,520 |
| 2021-10-13 | $20.61 | $20.89 | $20.41 | $20.87 | $14.69 | 678,820 |
| 2021-10-12 | $20.98 | $20.98 | $20.28 | $20.51 | $14.44 | 821,950 |
| 2021-10-11 | $21.07 | $21.30 | $20.89 | $20.95 | $14.75 | 542,050 |
| 2021-10-08 | $20.84 | $21.19 | $20.74 | $21.08 | $14.84 | 683,620 |
| 2021-10-07 | $20.58 | $20.58 | $20.58 | $20.58 | $14.49 | 0 |
| 2021-10-06 | $20.58 | $20.58 | $20.58 | $20.58 | $14.49 | 0 |
| 2021-09-30 | $20.40 | $20.80 | $20.40 | $20.58 | $14.49 | 571,860 |
| 2021-09-29 | $21.22 | $21.46 | $20.40 | $20.40 | $14.36 | 1,100,830 |
| 2021-09-28 | $21.26 | $21.40 | $21.15 | $21.23 | $14.95 | 493,850 |
| 2021-09-27 | $21.61 | $21.82 | $21.15 | $21.24 | $14.95 | 860,380 |
| 2021-09-24 | $21.99 | $22.24 | $21.71 | $21.73 | $15.30 | 952,890 |
| 2021-09-23 | $22.23 | $22.29 | $21.99 | $22.07 | $15.54 | 901,340 |
| 2021-09-22 | $21.82 | $22.32 | $21.51 | $22.07 | $15.54 | 799,550 |
| 2021-09-21 | $21.98 | $21.98 | $21.98 | $21.98 | $15.47 | 0 |
| 2021-09-20 | $21.98 | $21.98 | $21.98 | $21.98 | $15.47 | 0 |
| 2021-09-17 | $22.30 | $22.35 | $21.90 | $21.98 | $15.47 | 1,396,530 |
| 2021-09-16 | $21.86 | $23.18 | $21.82 | $22.52 | $15.86 | 2,328,880 |
| 2021-09-15 | $22.14 | $22.14 | $21.75 | $21.82 | $15.36 | 754,990 |
| 2021-09-14 | $22.18 | $22.55 | $21.94 | $21.96 | $15.46 | 1,167,250 |
| 2021-09-13 | $22.40 | $22.40 | $22.00 | $22.13 | $15.58 | 999,940 |
| 2021-09-10 | $22.78 | $22.78 | $22.40 | $22.43 | $15.79 | 1,075,720 |
| 2021-09-09 | $22.80 | $23.00 | $22.60 | $22.64 | $15.94 | 1,335,940 |
| 2021-09-08 | $22.90 | $23.66 | $22.89 | $22.99 | $16.19 | 2,079,440 |
| 2021-09-07 | $22.79 | $23.05 | $22.58 | $22.70 | $15.98 | 1,547,250 |
| 2021-09-06 | $22.67 | $23.00 | $22.47 | $22.79 | $16.05 | 1,571,170 |
| 2021-09-03 | $22.30 | $22.98 | $22.30 | $22.65 | $15.95 | 1,598,220 |
| 2021-09-02 | $22.30 | $22.56 | $22.05 | $22.48 | $15.83 | 1,257,360 |
| 2021-09-01 | $21.85 | $22.45 | $21.61 | $22.38 | $15.76 | 1,895,280 |
| 2021-08-31 | $21.79 | $22.17 | $21.61 | $21.93 | $15.44 | 1,222,570 |
| 2021-08-30 | $22.49 | $22.49 | $21.70 | $21.83 | $15.37 | 1,660,470 |
| 2021-08-27 | $22.17 | $22.69 | $21.90 | $22.19 | $15.62 | 1,488,280 |
| 2021-08-26 | $22.89 | $22.89 | $22.16 | $22.18 | $15.62 | 2,063,860 |
| 2021-08-25 | $23.70 | $23.70 | $22.66 | $22.89 | $16.12 | 3,393,810 |
| 2021-08-24 | $24.19 | $24.42 | $23.90 | $24.07 | $16.95 | 1,631,560 |
| 2021-08-23 | $23.19 | $24.18 | $23.11 | $24.17 | $17.02 | 2,733,490 |
| 2021-08-20 | $23.60 | $23.88 | $22.62 | $22.76 | $16.02 | 1,746,800 |
| 2021-08-19 | $23.72 | $24.24 | $23.55 | $23.63 | $16.64 | 1,196,390 |
| 2021-08-18 | $23.46 | $23.97 | $23.20 | $23.72 | $16.70 | 1,253,320 |
| 2021-08-17 | $24.50 | $24.50 | $23.37 | $23.59 | $16.61 | 2,202,200 |
| 2021-08-16 | $24.10 | $24.74 | $23.85 | $24.50 | $17.25 | 2,059,010 |
| 2021-08-13 | $24.58 | $24.60 | $24.04 | $24.17 | $17.02 | 2,250,900 |
| 2021-08-12 | $23.80 | $24.85 | $23.71 | $24.55 | $17.28 | 3,223,940 |
| 2021-08-11 | $23.65 | $24.12 | $23.33 | $23.89 | $16.82 | 1,974,640 |
| 2021-08-10 | $23.60 | $24.07 | $23.46 | $23.65 | $16.65 | 1,716,290 |
| 2021-08-09 | $22.90 | $23.74 | $22.90 | $23.71 | $16.69 | 1,695,920 |
| 2021-08-06 | $22.99 | $23.18 | $22.61 | $22.90 | $16.12 | 1,109,060 |
| 2021-08-05 | $23.41 | $23.55 | $22.89 | $22.90 | $16.12 | 1,912,010 |
| 2021-08-04 | $23.60 | $23.75 | $23.20 | $23.63 | $16.64 | 2,598,200 |
| 2021-08-03 | $22.69 | $24.53 | $22.57 | $24.00 | $16.90 | 5,102,490 |
| 2021-08-02 | $22.19 | $22.63 | $21.80 | $22.53 | $15.86 | 1,819,030 |
| 2021-07-30 | $21.40 | $22.26 | $21.22 | $22.19 | $15.62 | 1,800,360 |
| 2021-07-29 | $21.50 | $21.73 | $21.27 | $21.52 | $15.15 | 1,378,150 |
| 2021-07-28 | $22.20 | $22.20 | $21.10 | $21.16 | $14.90 | 1,889,980 |
| 2021-07-27 | $21.98 | $23.09 | $21.83 | $22.25 | $15.67 | 2,021,220 |
| 2021-07-26 | $23.15 | $23.15 | $21.70 | $21.98 | $15.47 | 2,149,940 |
| 2021-07-23 | $23.80 | $24.06 | $22.96 | $22.98 | $16.18 | 1,962,030 |
| 2021-07-22 | $23.61 | $24.13 | $23.58 | $23.90 | $16.83 | 1,559,770 |
| 2021-07-21 | $23.27 | $23.83 | $23.27 | $23.72 | $16.70 | 1,311,210 |
| 2021-07-20 | $23.50 | $23.78 | $23.28 | $23.42 | $16.49 | 1,095,250 |
| 2021-07-19 | $23.47 | $23.68 | $23.13 | $23.63 | $16.64 | 1,427,740 |
| 2021-07-16 | $23.70 | $23.97 | $23.47 | $23.47 | $16.52 | 1,637,510 |
| 2021-07-15 | $24.73 | $24.88 | $23.57 | $23.70 | $16.69 | 2,538,910 |
| 2021-07-14 | $25.38 | $25.38 | $24.62 | $24.69 | $17.38 | 2,037,510 |
| 2021-07-13 | $24.99 | $25.65 | $24.91 | $25.24 | $17.77 | 2,237,960 |
| 2021-07-12 | $24.98 | $25.32 | $24.70 | $24.99 | $17.59 | 2,084,430 |
| 2021-07-09 | $24.99 | $24.99 | $24.38 | $24.66 | $17.36 | 1,817,200 |
| 2021-07-08 | $25.27 | $25.45 | $24.66 | $24.87 | $17.51 | 2,054,100 |
| 2021-07-07 | $25.39 | $25.60 | $25.03 | $25.41 | $17.89 | 1,867,000 |
| 2021-07-06 | $25.01 | $25.48 | $24.88 | $25.38 | $17.87 | 2,059,150 |
| 2021-07-05 | $24.73 | $25.15 | $24.50 | $25.00 | $17.60 | 1,724,480 |
| 2021-07-02 | $25.66 | $26.08 | $24.60 | $24.74 | $17.42 | 3,116,120 |
| 2021-07-01 | $27.10 | $27.10 | $25.77 | $25.77 | $18.14 | 2,961,060 |
| 2021-06-30 | $25.89 | $27.28 | $25.82 | $26.88 | $18.92 | 3,803,600 |
| 2021-06-29 | $26.75 | $26.76 | $25.63 | $25.89 | $18.23 | 2,688,480 |
| 2021-06-28 | $26.46 | $27.08 | $26.21 | $26.77 | $18.85 | 2,164,480 |
| 2021-06-25 | $27.40 | $27.69 | $26.35 | $26.54 | $18.69 | 3,317,190 |
| 2021-06-24 | $27.12 | $28.24 | $27.10 | $27.30 | $19.22 | 3,924,910 |
| 2021-06-23 | $27.99 | $28.50 | $27.37 | $27.37 | $19.27 | 4,039,210 |
| 2021-06-22 | $27.48 | $28.10 | $27.02 | $28.00 | $19.71 | 4,371,870 |
| 2021-06-21 | $25.93 | $28.25 | $25.81 | $27.46 | $19.33 | 5,366,650 |
| 2021-06-18 | $26.51 | $26.66 | $25.73 | $26.14 | $18.40 | 3,242,540 |
| 2021-06-17 | $26.25 | $26.73 | $26.06 | $26.51 | $18.66 | 2,943,960 |
| 2021-06-16 | $28.20 | $28.20 | $26.05 | $26.23 | $18.47 | 5,154,930 |
| 2021-06-15 | $28.05 | $28.69 | $27.21 | $28.00 | $19.71 | 4,830,610 |
| 2021-06-14 | $27.88 | $27.88 | $27.88 | $27.88 | $19.63 | 0 |
| 2021-06-11 | $28.40 | $29.98 | $27.80 | $27.88 | $19.63 | 9,849,540 |
| 2021-06-10 | $26.71 | $27.96 | $26.70 | $27.86 | $19.61 | 6,259,840 |
| 2021-06-09 | $27.48 | $27.49 | $26.60 | $26.92 | $18.95 | 4,096,060 |
| 2021-06-08 | $28.40 | $28.40 | $27.00 | $27.35 | $19.26 | 6,055,070 |
| 2021-06-07 | $28.20 | $28.78 | $27.81 | $28.38 | $19.98 | 5,800,780 |
| 2021-06-04 | $27.90 | $28.88 | $27.73 | $27.92 | $19.66 | 6,048,850 |
| 2021-06-03 | $29.80 | $30.35 | $28.11 | $28.20 | $19.85 | 9,757,120 |
| 2021-06-02 | $31.40 | $32.30 | $29.60 | $30.05 | $21.16 | 11,730,160 |
| 2021-06-01 | $32.01 | $34.68 | $28.92 | $32.01 | $22.54 | 19,497,250 |
| 2021-05-31 | $25.43 | $30.25 | $25.43 | $30.25 | $21.30 | 10,159,730 |
| 2021-05-28 | $24.68 | $25.39 | $24.51 | $25.21 | $17.75 | 2,532,410 |
| 2021-05-27 | $24.87 | $25.20 | $24.67 | $24.76 | $17.43 | 1,652,710 |
| 2021-05-26 | $24.54 | $25.18 | $24.50 | $24.97 | $17.58 | 1,727,350 |
| 2021-05-25 | $37.11 | $37.50 | $36.90 | $37.30 | $17.41 | 961,220 |
| 2021-05-24 | $37.32 | $37.55 | $36.84 | $37.49 | $17.50 | 940,710 |
| 2021-05-21 | $37.52 | $37.93 | $37.10 | $37.22 | $17.37 | 925,320 |
| 2021-05-20 | $37.02 | $37.74 | $36.90 | $37.65 | $17.58 | 1,454,250 |
| 2021-05-19 | $36.28 | $37.27 | $36.28 | $36.69 | $17.13 | 1,197,970 |
| 2021-05-18 | $37.18 | $38.64 | $37.17 | $37.28 | $17.40 | 2,056,320 |
| 2021-05-17 | $36.11 | $36.90 | $35.61 | $36.70 | $17.13 | 1,448,260 |
| 2021-05-14 | $35.58 | $36.39 | $35.33 | $36.02 | $16.81 | 1,100,440 |
| 2021-05-13 | $35.56 | $36.30 | $35.42 | $35.58 | $16.61 | 928,460 |
| 2021-05-12 | $35.32 | $36.20 | $34.51 | $36.05 | $16.83 | 1,990,040 |
| 2021-05-11 | $35.88 | $36.80 | $35.34 | $36.28 | $16.94 | 745,500 |
| 2021-05-10 | $37.11 | $37.36 | $35.82 | $36.08 | $16.84 | 1,282,200 |
| 2021-05-07 | $37.19 | $37.88 | $36.80 | $37.50 | $17.51 | 849,780 |
| 2021-05-06 | $36.80 | $37.50 | $36.78 | $37.15 | $17.34 | 746,700 |
| 2021-05-05 | $36.96 | $36.96 | $36.96 | $36.96 | $17.25 | 0 |
| 2021-05-04 | $36.96 | $36.96 | $36.96 | $36.96 | $17.25 | 0 |
| 2021-04-30 | $38.14 | $38.28 | $36.63 | $36.96 | $17.25 | 1,590,390 |
| 2021-04-29 | $40.04 | $40.23 | $37.88 | $38.05 | $17.76 | 2,146,010 |
| 2021-04-28 | $39.89 | $40.42 | $39.55 | $40.18 | $18.76 | 918,170 |
| 2021-04-27 | $40.30 | $40.72 | $39.50 | $39.90 | $18.63 | 1,459,800 |
| 2021-04-26 | $40.90 | $41.00 | $40.01 | $40.75 | $19.02 | 1,649,510 |
| 2021-04-23 | $42.40 | $42.40 | $40.50 | $40.60 | $18.95 | 2,546,170 |
| 2021-04-22 | $42.21 | $42.70 | $41.70 | $42.61 | $19.89 | 2,703,980 |
| 2021-04-21 | $40.82 | $42.80 | $40.81 | $42.21 | $19.70 | 4,144,860 |
| 2021-04-20 | $41.15 | $41.22 | $40.38 | $40.46 | $18.89 | 1,861,200 |
| 2021-04-19 | $40.99 | $41.85 | $40.61 | $41.26 | $19.26 | 2,585,250 |
| 2021-04-16 | $39.70 | $41.41 | $39.55 | $41.04 | $19.16 | 2,803,800 |
| 2021-04-15 | $40.75 | $41.00 | $39.52 | $39.54 | $18.46 | 2,597,570 |
| 2021-04-14 | $38.67 | $39.48 | $38.37 | $39.33 | $18.36 | 1,244,350 |
| 2021-04-13 | $38.58 | $39.44 | $38.58 | $38.88 | $18.15 | 1,186,600 |
| 2021-04-12 | $40.28 | $40.47 | $38.61 | $38.73 | $18.08 | 1,869,260 |
| 2021-04-09 | $39.54 | $40.68 | $39.46 | $40.37 | $18.85 | 2,428,250 |
| 2021-04-08 | $39.92 | $41.90 | $39.60 | $39.95 | $18.65 | 3,335,410 |
| 2021-04-07 | $39.00 | $39.90 | $38.36 | $39.85 | $18.60 | 2,317,300 |
| 2021-04-06 | $38.49 | $38.94 | $38.38 | $38.78 | $18.10 | 1,135,500 |
| 2021-04-05 | $38.38 | $38.38 | $38.38 | $38.38 | $17.92 | 0 |
| 2021-04-02 | $37.64 | $38.45 | $37.62 | $38.38 | $17.92 | 1,298,530 |
| 2021-04-01 | $38.20 | $38.50 | $37.61 | $37.74 | $17.62 | 1,011,390 |
| 2021-03-31 | $37.80 | $38.44 | $37.60 | $38.07 | $17.77 | 967,660 |
| 2021-03-30 | $37.82 | $38.25 | $37.56 | $37.93 | $17.71 | 1,018,630 |
| 2021-03-29 | $38.77 | $38.95 | $37.85 | $37.90 | $17.69 | 1,492,800 |
| 2021-03-26 | $38.21 | $38.79 | $38.00 | $38.76 | $18.09 | 1,324,830 |
| 2021-03-25 | $38.70 | $39.20 | $38.06 | $38.21 | $17.84 | 1,387,690 |
| 2021-03-24 | $38.99 | $39.45 | $38.35 | $38.70 | $18.07 | 1,459,880 |
| 2021-03-23 | $40.40 | $40.40 | $38.88 | $38.99 | $18.20 | 2,491,270 |
| 2021-03-22 | $40.11 | $40.60 | $39.84 | $40.45 | $18.88 | 2,222,410 |
| 2021-03-19 | $38.94 | $40.36 | $38.68 | $39.97 | $18.66 | 2,663,060 |
| 2021-03-18 | $39.00 | $39.88 | $38.81 | $39.28 | $18.34 | 1,672,630 |
| 2021-03-17 | $38.20 | $39.47 | $38.20 | $39.19 | $18.29 | 1,714,200 |
| 2021-03-16 | $38.00 | $38.80 | $37.95 | $38.44 | $17.94 | 1,237,100 |
| 2021-03-15 | $38.30 | $38.68 | $37.35 | $37.99 | $17.73 | 1,581,910 |
| 2021-03-12 | $40.01 | $40.02 | $38.01 | $38.29 | $17.87 | 2,650,250 |
| 2021-03-11 | $39.98 | $40.41 | $39.10 | $39.90 | $18.63 | 2,468,160 |
| 2021-03-10 | $41.00 | $41.49 | $39.50 | $39.88 | $18.62 | 2,632,710 |
| 2021-03-09 | $43.53 | $44.01 | $40.26 | $40.74 | $19.02 | 4,326,760 |
| 2021-03-08 | $44.97 | $47.72 | $43.50 | $43.59 | $20.35 | 6,667,960 |
| 2021-03-05 | $41.43 | $44.97 | $41.01 | $43.93 | $20.51 | 5,397,270 |
| 2021-03-04 | $40.66 | $42.44 | $40.31 | $41.20 | $19.23 | 3,771,150 |
| 2021-03-03 | $40.22 | $41.50 | $39.99 | $40.98 | $19.13 | 2,599,550 |
| 2021-03-02 | $40.80 | $40.82 | $39.60 | $40.55 | $18.93 | 2,403,870 |
| 2021-03-01 | $38.74 | $40.83 | $38.73 | $40.64 | $18.97 | 2,839,920 |
| 2021-02-26 | $38.38 | $39.56 | $38.20 | $38.62 | $18.03 | 1,620,760 |
| 2021-02-25 | $40.50 | $40.86 | $39.18 | $39.32 | $18.35 | 2,409,070 |
| 2021-02-24 | $38.99 | $40.66 | $38.99 | $40.28 | $18.80 | 2,835,450 |
| 2021-02-23 | $39.35 | $39.56 | $38.02 | $38.97 | $18.19 | 2,148,760 |
| 2021-02-22 | $40.00 | $40.96 | $38.88 | $39.00 | $18.21 | 3,169,640 |
| 2021-02-19 | $38.95 | $40.18 | $38.60 | $39.91 | $18.63 | 2,439,840 |
| 2021-02-18 | $37.00 | $39.86 | $36.88 | $38.98 | $18.20 | 3,504,920 |
| 2021-02-17 | $36.52 | $36.52 | $36.52 | $36.52 | $17.05 | 0 |
| 2021-02-16 | $36.52 | $36.52 | $36.52 | $36.52 | $17.05 | 0 |
| 2021-02-15 | $36.52 | $36.52 | $36.52 | $36.52 | $17.05 | 0 |
| 2021-02-12 | $36.52 | $36.52 | $36.52 | $36.52 | $17.05 | 0 |
| 2021-02-11 | $36.52 | $36.52 | $36.52 | $36.52 | $17.05 | 0 |
| 2021-02-10 | $37.78 | $38.25 | $36.30 | $36.52 | $17.05 | 2,568,230 |
| 2021-02-09 | $37.35 | $38.80 | $36.81 | $37.77 | $17.63 | 2,320,060 |
| 2021-02-08 | $40.59 | $41.85 | $37.71 | $37.84 | $17.66 | 3,649,750 |
| 2021-02-05 | $39.88 | $42.53 | $39.70 | $40.96 | $19.12 | 4,696,480 |
| 2021-02-04 | $38.96 | $40.58 | $37.58 | $40.35 | $18.84 | 3,333,610 |
| 2021-02-03 | $40.50 | $41.36 | $39.00 | $39.25 | $18.32 | 2,553,110 |
| 2021-02-02 | $40.93 | $42.60 | $40.21 | $40.49 | $18.90 | 3,574,390 |
| 2021-02-01 | $38.55 | $41.58 | $38.40 | $41.26 | $19.26 | 3,845,860 |
| 2021-01-29 | $37.99 | $38.98 | $37.41 | $38.68 | $18.06 | 2,480,850 |
| 2021-01-28 | $39.59 | $40.54 | $37.88 | $37.88 | $17.68 | 2,518,400 |
| 2021-01-27 | $39.38 | $40.16 | $38.38 | $40.07 | $18.71 | 2,268,440 |
| 2021-01-26 | $39.33 | $41.60 | $39.01 | $39.32 | $18.35 | 2,828,600 |
| 2021-01-25 | $40.50 | $40.76 | $38.12 | $39.37 | $18.38 | 3,305,120 |
| 2021-01-22 | $40.60 | $42.71 | $40.36 | $40.75 | $19.02 | 3,604,310 |
| 2021-01-21 | $41.40 | $41.68 | $40.24 | $40.37 | $18.85 | 3,020,940 |
| 2021-01-20 | $42.71 | $43.40 | $41.33 | $41.74 | $19.48 | 3,349,920 |
| 2021-01-19 | $42.16 | $44.95 | $42.16 | $42.82 | $19.99 | 5,419,580 |
| 2021-01-18 | $42.33 | $43.39 | $41.57 | $42.10 | $19.65 | 5,219,160 |
| 2021-01-15 | $37.90 | $45.30 | $37.25 | $43.18 | $20.16 | 7,460,630 |
| 2021-01-14 | $36.20 | $39.85 | $35.82 | $37.98 | $17.73 | 4,873,940 |
| 2021-01-13 | $37.61 | $37.99 | $35.80 | $36.02 | $16.81 | 2,864,870 |
| 2021-01-12 | $38.01 | $39.18 | $37.50 | $37.59 | $17.55 | 2,569,890 |
| 2021-01-11 | $38.67 | $39.91 | $37.30 | $38.80 | $18.11 | 3,584,520 |
| 2021-01-08 | $39.56 | $39.98 | $38.08 | $38.44 | $17.94 | 2,632,230 |
| 2021-01-07 | $42.13 | $42.43 | $39.06 | $39.20 | $18.30 | 3,812,950 |
| 2021-01-06 | $44.86 | $45.47 | $42.36 | $42.37 | $19.78 | 2,936,230 |
| 2021-01-05 | $45.20 | $45.56 | $44.50 | $44.72 | $20.88 | 2,729,300 |
| 2021-01-04 | $43.74 | $47.55 | $43.53 | $45.68 | $21.32 | 3,814,090 |
| 2021-01-01 | $43.68 | $43.68 | $43.68 | $43.68 | $20.39 | 0 |
| 2020-12-31 | $42.56 | $44.37 | $42.40 | $43.68 | $20.39 | 2,781,700 |
| 2020-12-30 | $42.03 | $45.00 | $41.28 | $43.28 | $20.20 | 3,785,720 |
| 2020-12-29 | $42.45 | $43.27 | $41.79 | $42.03 | $19.62 | 2,366,900 |
| 2020-12-28 | $44.61 | $44.61 | $42.30 | $42.50 | $19.84 | 2,866,870 |
| 2020-12-25 | $44.28 | $45.68 | $44.01 | $44.82 | $20.92 | 2,169,500 |
| 2020-12-24 | $45.60 | $46.35 | $44.00 | $44.28 | $20.67 | 2,882,430 |
| 2020-12-23 | $45.69 | $46.20 | $45.24 | $45.51 | $21.24 | 2,138,150 |
| 2020-12-22 | $48.65 | $48.65 | $45.73 | $45.87 | $21.41 | 3,175,560 |
| 2020-12-21 | $48.11 | $49.08 | $48.00 | $48.48 | $22.63 | 1,908,580 |
| 2020-12-18 | $49.77 | $50.39 | $48.52 | $48.56 | $22.67 | 2,475,790 |
| 2020-12-17 | $48.90 | $50.10 | $47.36 | $49.87 | $23.28 | 4,083,040 |
| 2020-12-16 | $51.68 | $51.88 | $48.35 | $48.48 | $22.63 | 3,965,870 |
| 2020-12-15 | $51.09 | $52.89 | $50.66 | $51.49 | $24.04 | 3,072,750 |
| 2020-12-14 | $51.33 | $51.93 | $50.05 | $51.12 | $23.86 | 2,609,670 |
| 2020-12-11 | $53.80 | $54.30 | $51.00 | $51.52 | $24.05 | 3,448,910 |
| 2020-12-10 | $54.97 | $55.47 | $53.51 | $54.05 | $25.23 | 3,308,440 |
| 2020-12-09 | $56.66 | $56.94 | $54.58 | $55.55 | $25.93 | 3,663,890 |
| 2020-12-08 | $58.60 | $58.99 | $56.50 | $56.61 | $26.43 | 3,161,240 |
| 2020-12-07 | $58.39 | $58.87 | $57.72 | $58.69 | $27.40 | 2,303,440 |
| 2020-12-04 | $58.17 | $59.28 | $57.60 | $58.41 | $27.27 | 2,983,560 |
| 2020-12-03 | $61.15 | $61.15 | $58.21 | $58.21 | $27.17 | 4,894,880 |
| 2020-12-02 | $60.35 | $62.49 | $60.03 | $61.36 | $28.64 | 4,394,640 |
| 2020-12-01 | $60.29 | $60.91 | $59.85 | $60.35 | $28.17 | 3,135,180 |
| 2020-11-30 | $60.36 | $61.00 | $59.67 | $60.10 | $28.06 | 3,042,130 |
| 2020-11-27 | $62.00 | $62.30 | $58.82 | $60.78 | $28.37 | 5,389,700 |
| 2020-11-26 | $61.50 | $62.87 | $61.31 | $61.95 | $28.92 | 4,113,250 |
| 2020-11-25 | $65.02 | $65.34 | $61.71 | $61.89 | $28.89 | 5,990,710 |
| 2020-11-24 | $63.88 | $66.22 | $63.88 | $64.82 | $30.26 | 5,653,040 |
| 2020-11-23 | $66.18 | $66.18 | $63.87 | $64.02 | $29.89 | 5,835,110 |
| 2020-11-20 | $65.40 | $67.21 | $63.81 | $66.93 | $31.24 | 8,394,440 |
| 2020-11-19 | $68.38 | $68.88 | $65.30 | $66.20 | $30.90 | 8,970,360 |
| 2020-11-18 | $73.00 | $74.38 | $68.88 | $69.90 | $32.63 | 11,577,800 |
| 2020-11-17 | $70.00 | $77.76 | $69.20 | $74.66 | $34.85 | 13,228,720 |
| 2020-11-16 | $71.66 | $73.48 | $67.99 | $71.26 | $33.26 | 11,654,930 |
| 2020-11-13 | $70.60 | $81.60 | $70.03 | $74.26 | $34.67 | 14,877,510 |
| 2020-11-12 | $70.00 | $83.60 | $70.00 | $76.60 | $35.76 | 18,679,410 |