Kailong High Technology Co Ltd (300912) Exchange: SHE
Data as of July 17, 2025
$13.25 ($-0.13) -0.97%
Kailong High Technology Co Ltd - Daily Information
Click for more stock information on Kailong High Technology Co Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $13.31 |
| Previous Close | $13.25 |
| High | $13.62 |
| Low | $13.17 |
| Adjusted Open | $13.31 |
| Previous Adjusted Close | $13.25 |
| Adjusted High | $13.62 |
| Adjusted Low | $13.17 |
Invest in Kailong High Technology Co Ltd (300912)
Historical Stock Data for Kailong High Technology Co Ltd (300912)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-20 | $13.31 | $13.62 | $13.17 | $13.25 | $13.25 | 1,949,700 |
| 2025-06-19 | $13.61 | $13.77 | $13.29 | $13.38 | $13.38 | 2,379,900 |
| 2025-06-18 | $13.53 | $13.73 | $13.35 | $13.59 | $13.59 | 1,788,800 |
| 2025-06-17 | $13.76 | $13.86 | $13.41 | $13.58 | $13.58 | 1,813,800 |
| 2025-06-13 | $13.92 | $13.97 | $13.44 | $13.52 | $13.52 | 2,775,600 |
| 2025-06-12 | $13.82 | $13.97 | $13.61 | $13.79 | $13.79 | 3,337,900 |
| 2025-06-11 | $14.00 | $14.25 | $13.83 | $13.87 | $13.87 | 2,556,400 |
| 2025-06-10 | $14.17 | $14.28 | $13.73 | $13.90 | $13.90 | 2,945,000 |
| 2025-06-09 | $14.15 | $14.45 | $14.06 | $14.13 | $14.13 | 3,250,000 |
| 2025-06-06 | $14.00 | $14.33 | $13.86 | $14.30 | $14.30 | 2,997,380 |
| 2025-06-05 | $14.10 | $14.23 | $13.80 | $13.94 | $13.94 | 1,892,200 |
| 2025-06-04 | $13.85 | $14.07 | $13.84 | $13.94 | $13.94 | 1,474,500 |
| 2025-06-03 | $13.68 | $13.97 | $13.53 | $13.80 | $13.80 | 1,971,900 |
| 2025-05-30 | $14.12 | $14.18 | $13.67 | $13.75 | $13.75 | 2,444,200 |
| 2025-05-29 | $13.77 | $14.19 | $13.77 | $14.04 | $14.04 | 1,913,200 |
| 2025-05-28 | $14.07 | $14.38 | $13.74 | $13.84 | $13.84 | 1,830,500 |
| 2025-05-27 | $13.97 | $14.08 | $13.64 | $13.97 | $13.97 | 1,814,010 |
| 2025-05-26 | $13.80 | $13.99 | $13.65 | $13.87 | $13.87 | 1,409,910 |
| 2025-05-23 | $13.74 | $14.11 | $13.47 | $13.73 | $13.73 | 2,586,510 |
| 2025-05-22 | $14.00 | $14.28 | $13.70 | $13.78 | $13.78 | 2,438,910 |
| 2025-05-21 | $14.19 | $14.20 | $13.78 | $14.05 | $14.05 | 2,388,150 |
| 2025-05-20 | $14.01 | $14.21 | $13.85 | $14.20 | $14.20 | 1,824,800 |
| 2025-05-19 | $14.23 | $14.33 | $13.80 | $13.94 | $13.94 | 2,618,500 |
| 2025-05-16 | $14.01 | $14.39 | $13.75 | $14.23 | $14.23 | 4,331,500 |
| 2025-05-15 | $13.85 | $14.15 | $13.65 | $14.01 | $14.01 | 4,121,910 |
| 2025-05-14 | $13.94 | $14.22 | $13.73 | $13.84 | $13.84 | 2,647,400 |
| 2025-05-13 | $14.17 | $14.27 | $13.80 | $13.94 | $13.94 | 3,001,100 |
| 2025-05-12 | $13.87 | $14.43 | $13.80 | $14.04 | $14.04 | 2,797,300 |
| 2025-05-09 | $14.00 | $14.34 | $13.66 | $13.93 | $13.93 | 3,995,390 |
| 2025-05-08 | $13.66 | $14.28 | $13.66 | $14.03 | $14.03 | 3,251,800 |
| 2025-05-07 | $13.66 | $14.16 | $13.34 | $13.77 | $13.77 | 4,104,000 |
| 2025-05-06 | $13.10 | $13.67 | $12.92 | $13.66 | $13.66 | 3,831,180 |
| 2025-04-30 | $12.41 | $13.05 | $12.41 | $12.89 | $12.89 | 3,050,510 |
| 2025-04-29 | $11.90 | $12.68 | $11.90 | $12.41 | $12.41 | 2,958,400 |
| 2025-04-28 | $12.13 | $12.13 | $11.62 | $11.90 | $11.90 | 2,257,500 |
| 2025-04-25 | $11.90 | $12.28 | $11.84 | $12.13 | $12.13 | 2,412,200 |
| 2025-04-24 | $11.85 | $12.05 | $11.61 | $11.96 | $11.96 | 3,331,300 |
| 2025-04-23 | $11.11 | $11.94 | $11.11 | $11.90 | $11.90 | 4,048,300 |
| 2025-04-22 | $11.37 | $11.49 | $11.15 | $11.15 | $11.15 | 2,202,500 |
| 2025-04-21 | $11.45 | $11.72 | $11.29 | $11.38 | $11.38 | 2,580,000 |
| 2025-04-18 | $11.62 | $11.78 | $11.39 | $11.52 | $11.52 | 1,958,800 |
| 2025-04-17 | $11.49 | $11.87 | $11.39 | $11.74 | $11.74 | 2,183,300 |
| 2025-04-16 | $11.63 | $11.75 | $11.05 | $11.44 | $11.44 | 2,665,420 |
| 2025-04-15 | $11.51 | $11.74 | $11.41 | $11.71 | $11.71 | 1,881,000 |
| 2025-04-14 | $11.34 | $11.73 | $11.34 | $11.50 | $11.50 | 2,093,800 |
| 2025-04-11 | $11.11 | $11.45 | $11.03 | $11.18 | $11.18 | 1,783,100 |
| 2025-04-10 | $10.65 | $11.55 | $10.65 | $11.21 | $11.21 | 4,413,600 |
| 2025-04-09 | $10.07 | $10.68 | $9.35 | $10.59 | $10.59 | 3,757,400 |
| 2025-04-08 | $10.07 | $10.75 | $10.00 | $10.17 | $10.17 | 4,445,800 |
| 2025-04-07 | $11.06 | $11.22 | $9.35 | $10.44 | $10.44 | 5,349,900 |
| 2025-04-03 | $11.78 | $11.92 | $11.52 | $11.69 | $11.69 | 2,633,300 |
| 2025-04-02 | $11.88 | $12.10 | $11.64 | $11.77 | $11.77 | 2,240,600 |
| 2025-04-01 | $11.70 | $12.25 | $11.68 | $11.88 | $11.88 | 2,972,700 |
| 2025-03-31 | $11.68 | $11.74 | $11.28 | $11.62 | $11.62 | 3,094,270 |
| 2025-03-28 | $11.99 | $12.14 | $11.71 | $11.77 | $11.77 | 2,140,100 |
| 2025-03-27 | $12.22 | $12.26 | $11.85 | $12.01 | $12.01 | 2,584,500 |
| 2025-03-26 | $11.94 | $12.43 | $11.71 | $12.21 | $12.21 | 3,498,910 |
| 2025-03-25 | $12.10 | $12.10 | $11.60 | $11.90 | $11.90 | 3,806,530 |
| 2025-03-24 | $13.16 | $13.30 | $11.78 | $11.96 | $11.96 | 6,702,100 |
| 2025-03-21 | $13.57 | $13.69 | $13.00 | $13.12 | $13.12 | 4,078,300 |
| 2025-03-20 | $13.52 | $13.71 | $13.23 | $13.60 | $13.60 | 2,311,500 |
| 2025-03-19 | $13.90 | $14.02 | $13.46 | $13.53 | $13.53 | 2,465,700 |
| 2025-03-18 | $13.62 | $13.73 | $13.44 | $13.65 | $13.65 | 2,288,300 |
| 2025-03-17 | $13.39 | $13.65 | $13.20 | $13.62 | $13.62 | 2,528,600 |
| 2025-03-14 | $13.12 | $13.43 | $12.89 | $13.39 | $13.39 | 2,740,670 |
| 2025-03-13 | $13.42 | $13.43 | $12.91 | $13.20 | $13.20 | 2,453,300 |
| 2025-03-12 | $13.40 | $13.66 | $13.18 | $13.43 | $13.43 | 2,354,900 |
| 2025-03-11 | $13.22 | $13.44 | $13.08 | $13.31 | $13.31 | 1,990,470 |
| 2025-03-10 | $13.44 | $13.62 | $13.29 | $13.39 | $13.39 | 2,358,100 |
| 2025-03-07 | $13.50 | $13.70 | $13.26 | $13.41 | $13.41 | 2,048,900 |
| 2025-03-06 | $13.19 | $13.66 | $13.19 | $13.57 | $13.57 | 3,093,700 |
| 2025-03-05 | $13.25 | $13.36 | $12.84 | $13.20 | $13.20 | 2,123,400 |
| 2025-03-04 | $13.19 | $13.39 | $13.05 | $13.22 | $13.22 | 1,769,400 |
| 2025-03-03 | $13.10 | $13.40 | $12.94 | $13.14 | $13.14 | 2,210,000 |
| 2025-02-28 | $13.39 | $13.55 | $12.94 | $12.94 | $12.94 | 2,213,500 |
| 2025-02-27 | $13.70 | $13.80 | $13.08 | $13.40 | $13.40 | 2,771,400 |
| 2025-02-26 | $13.50 | $13.75 | $13.47 | $13.60 | $13.60 | 2,400,000 |
| 2025-02-25 | $13.53 | $13.89 | $13.40 | $13.52 | $13.52 | 3,062,500 |
| 2025-02-24 | $13.59 | $14.24 | $13.43 | $13.76 | $13.76 | 4,722,360 |
| 2025-02-20 | $13.50 | $14.29 | $13.33 | $13.53 | $13.53 | 3,466,900 |
| 2025-02-19 | $13.10 | $13.77 | $13.01 | $13.41 | $13.41 | 3,388,080 |
| 2025-02-18 | $13.16 | $13.36 | $13.02 | $13.10 | $13.10 | 2,737,800 |
| 2025-02-17 | $13.18 | $13.43 | $13.03 | $13.16 | $13.16 | 2,363,910 |
| 2025-02-14 | $12.97 | $13.42 | $12.90 | $13.27 | $13.27 | 3,295,500 |
| 2025-02-13 | $12.96 | $13.25 | $12.68 | $12.96 | $12.96 | 2,279,200 |
| 2025-02-12 | $12.86 | $13.25 | $12.75 | $12.94 | $12.94 | 2,529,100 |
| 2025-02-11 | $12.96 | $13.09 | $12.60 | $12.89 | $12.89 | 2,199,800 |
| 2025-02-10 | $12.67 | $13.19 | $12.58 | $12.99 | $12.99 | 3,046,910 |
| 2025-02-07 | $12.85 | $12.95 | $12.43 | $12.59 | $12.59 | 2,594,500 |
| 2025-02-06 | $12.47 | $12.97 | $12.31 | $12.85 | $12.85 | 3,047,200 |
| 2025-02-05 | $12.00 | $12.65 | $11.91 | $12.48 | $12.48 | 3,334,700 |
| 2025-01-27 | $11.94 | $11.96 | $11.62 | $11.86 | $11.86 | 2,335,500 |
| 2025-01-24 | $11.41 | $11.85 | $11.32 | $11.74 | $11.74 | 2,607,200 |
| 2025-01-23 | $11.54 | $11.84 | $11.46 | $11.50 | $11.50 | 1,948,000 |
| 2025-01-22 | $11.39 | $11.46 | $11.02 | $11.46 | $11.46 | 1,894,800 |
| 2025-01-21 | $11.90 | $11.90 | $11.32 | $11.41 | $11.41 | 2,375,600 |
| 2025-01-20 | $11.72 | $11.86 | $11.29 | $11.76 | $11.76 | 2,105,000 |
| 2025-01-17 | $11.80 | $11.80 | $11.46 | $11.55 | $11.55 | 1,588,220 |
| 2025-01-16 | $11.80 | $11.92 | $11.57 | $11.70 | $11.70 | 2,042,000 |
| 2025-01-15 | $11.97 | $11.97 | $11.43 | $11.68 | $11.68 | 2,672,400 |
| 2025-01-14 | $10.55 | $11.88 | $10.44 | $11.64 | $11.64 | 4,363,900 |
| 2025-01-13 | $10.33 | $10.62 | $9.99 | $10.49 | $10.49 | 2,039,400 |
| 2025-01-09 | $10.66 | $10.96 | $10.57 | $10.82 | $10.82 | 1,944,700 |
| 2025-01-08 | $10.92 | $10.95 | $10.38 | $10.74 | $10.74 | 2,473,700 |
| 2025-01-07 | $10.39 | $10.98 | $10.36 | $10.88 | $10.88 | 2,318,600 |
| 2025-01-06 | $10.50 | $10.60 | $9.86 | $10.40 | $10.40 | 2,700,600 |
| 2025-01-03 | $11.28 | $11.59 | $10.46 | $10.53 | $10.53 | 3,644,340 |
| 2025-01-02 | $11.57 | $11.91 | $11.18 | $11.34 | $11.34 | 3,029,600 |
| 2024-12-31 | $11.92 | $12.08 | $11.46 | $11.50 | $11.50 | 2,572,910 |
| 2024-12-30 | $12.18 | $12.18 | $11.51 | $11.81 | $11.81 | 2,458,600 |
| 2024-12-27 | $11.96 | $12.36 | $11.82 | $12.18 | $12.18 | 2,195,200 |
| 2024-12-26 | $11.63 | $12.17 | $11.50 | $12.05 | $12.05 | 2,817,300 |
| 2024-12-25 | $12.02 | $12.10 | $11.40 | $11.62 | $11.62 | 2,630,230 |
| 2024-12-24 | $12.31 | $12.70 | $11.76 | $12.02 | $12.02 | 4,100,050 |
| 2024-12-23 | $13.45 | $13.68 | $12.08 | $12.33 | $12.33 | 5,648,390 |
| 2024-12-20 | $12.89 | $13.57 | $12.80 | $13.52 | $13.52 | 3,634,300 |
| 2024-12-19 | $13.01 | $13.14 | $12.81 | $12.90 | $12.90 | 2,587,290 |
| 2024-12-18 | $13.30 | $13.46 | $12.84 | $13.13 | $13.13 | 3,273,150 |
| 2024-12-17 | $13.90 | $14.05 | $13.20 | $13.26 | $13.26 | 4,935,650 |
| 2024-12-16 | $13.80 | $14.09 | $13.76 | $13.86 | $13.86 | 3,101,900 |
| 2024-12-13 | $14.15 | $14.15 | $13.75 | $13.82 | $13.82 | 3,637,600 |
| 2024-12-12 | $14.23 | $14.35 | $13.98 | $14.15 | $14.15 | 3,827,600 |
| 2024-12-11 | $13.88 | $14.49 | $13.80 | $14.18 | $14.18 | 5,090,700 |
| 2024-12-10 | $14.51 | $14.86 | $13.90 | $13.93 | $13.93 | 6,151,260 |
| 2024-12-09 | $13.96 | $14.36 | $13.92 | $14.15 | $14.15 | 5,867,530 |
| 2024-12-06 | $14.08 | $14.20 | $13.75 | $14.03 | $14.03 | 5,485,950 |
| 2024-12-05 | $13.60 | $14.41 | $13.51 | $14.20 | $14.20 | 8,650,250 |
| 2024-12-04 | $13.74 | $13.86 | $13.45 | $13.61 | $13.61 | 3,998,700 |
| 2024-12-03 | $13.89 | $13.89 | $13.47 | $13.72 | $13.72 | 4,687,330 |
| 2024-12-02 | $13.23 | $13.84 | $13.23 | $13.83 | $13.83 | 6,121,500 |
| 2024-11-29 | $12.98 | $13.28 | $12.78 | $13.20 | $13.20 | 4,479,850 |
| 2024-11-28 | $12.94 | $13.29 | $12.87 | $13.02 | $13.02 | 4,219,270 |
| 2024-11-27 | $12.75 | $12.99 | $12.22 | $12.96 | $12.96 | 4,762,300 |
| 2024-11-26 | $13.16 | $13.24 | $12.84 | $12.92 | $12.92 | 3,449,960 |
| 2024-11-25 | $12.79 | $13.16 | $12.73 | $13.16 | $13.16 | 4,525,900 |
| 2024-11-22 | $13.31 | $13.47 | $12.66 | $12.71 | $12.71 | 4,928,070 |
| 2024-11-21 | $13.39 | $13.45 | $13.02 | $13.30 | $13.30 | 5,300,410 |
| 2024-11-20 | $12.93 | $13.52 | $12.93 | $13.35 | $13.35 | 6,312,790 |
| 2024-11-19 | $12.84 | $13.20 | $12.48 | $13.07 | $13.07 | 6,839,470 |
| 2024-11-18 | $13.33 | $14.10 | $12.72 | $12.83 | $12.83 | 8,474,570 |
| 2024-11-15 | $13.50 | $13.73 | $13.23 | $13.54 | $13.54 | 8,100,750 |
| 2024-11-14 | $14.50 | $14.52 | $13.38 | $13.40 | $13.40 | 11,656,650 |
| 2024-11-13 | $15.00 | $15.37 | $14.23 | $14.69 | $14.69 | 20,915,100 |
| 2024-11-12 | $13.99 | $15.84 | $13.99 | $15.84 | $15.84 | 9,468,020 |
| 2024-11-11 | $12.52 | $13.27 | $12.51 | $13.20 | $13.20 | 4,480,910 |
| 2024-11-08 | $12.71 | $12.95 | $12.56 | $12.66 | $12.66 | 4,216,000 |
| 2024-11-07 | $12.14 | $12.64 | $12.14 | $12.64 | $12.64 | 4,777,290 |
| 2024-11-06 | $12.10 | $12.33 | $11.92 | $12.25 | $12.25 | 4,867,920 |
| 2024-11-05 | $11.93 | $12.09 | $11.85 | $12.09 | $12.09 | 4,056,030 |
| 2024-11-04 | $11.47 | $11.88 | $11.34 | $11.84 | $11.84 | 3,243,100 |
| 2024-11-01 | $12.24 | $12.28 | $11.28 | $11.36 | $11.36 | 5,275,390 |
| 2024-10-31 | $11.94 | $12.20 | $11.85 | $12.10 | $12.10 | 3,686,930 |
| 2024-10-30 | $12.06 | $12.30 | $11.65 | $11.81 | $11.81 | 4,799,110 |
| 2024-10-29 | $12.59 | $13.00 | $12.08 | $12.10 | $12.10 | 4,887,400 |
| 2024-10-28 | $12.39 | $12.70 | $12.31 | $12.59 | $12.59 | 6,110,930 |
| 2024-10-25 | $11.73 | $12.59 | $11.73 | $12.42 | $12.42 | 8,276,770 |
| 2024-10-24 | $11.98 | $12.50 | $11.95 | $12.13 | $12.13 | 4,926,570 |
| 2024-10-23 | $12.17 | $12.36 | $12.00 | $12.02 | $12.02 | 5,459,720 |
| 2024-10-22 | $12.00 | $12.45 | $11.94 | $12.13 | $12.13 | 7,577,500 |
| 2024-10-21 | $12.02 | $12.19 | $11.81 | $11.89 | $11.89 | 7,598,250 |
| 2024-10-18 | $11.55 | $12.16 | $11.48 | $11.96 | $11.96 | 4,961,500 |
| 2024-10-17 | $11.69 | $11.99 | $11.40 | $11.48 | $11.48 | 3,768,700 |
| 2024-10-16 | $11.50 | $11.81 | $11.44 | $11.71 | $11.71 | 2,574,600 |
| 2024-10-15 | $11.87 | $12.07 | $11.60 | $11.66 | $11.66 | 3,883,640 |
| 2024-10-14 | $11.87 | $11.87 | $11.46 | $11.86 | $11.86 | 3,511,640 |
| 2024-10-11 | $12.09 | $12.12 | $11.37 | $11.59 | $11.59 | 3,960,280 |
| 2024-10-10 | $12.10 | $12.58 | $11.80 | $12.13 | $12.13 | 5,964,930 |
| 2024-10-09 | $13.58 | $13.73 | $11.66 | $11.67 | $11.67 | 8,618,900 |
| 2024-10-08 | $14.60 | $14.60 | $13.10 | $14.30 | $14.30 | 12,301,670 |
| 2024-09-30 | $11.50 | $12.68 | $11.15 | $12.64 | $12.64 | 12,569,370 |
| 2024-09-27 | $10.59 | $11.11 | $10.37 | $10.95 | $10.95 | 10,285,980 |
| 2024-09-26 | $10.09 | $10.40 | $10.04 | $10.40 | $10.40 | 6,398,350 |
| 2024-09-25 | $10.10 | $10.43 | $10.04 | $10.16 | $10.16 | 7,284,310 |
| 2024-09-24 | $9.82 | $10.15 | $9.71 | $10.15 | $10.15 | 5,899,100 |
| 2024-09-23 | $10.04 | $10.08 | $9.77 | $9.85 | $9.85 | 4,892,410 |
| 2024-09-20 | $10.34 | $10.35 | $9.93 | $10.05 | $10.05 | 6,590,990 |
| 2024-09-19 | $10.20 | $10.80 | $10.01 | $10.39 | $10.39 | 10,317,510 |
| 2024-09-18 | $10.00 | $10.55 | $9.81 | $10.47 | $10.47 | 11,837,930 |
| 2024-09-13 | $9.48 | $10.84 | $9.48 | $10.11 | $10.11 | 10,068,070 |
| 2024-09-12 | $9.60 | $9.71 | $9.41 | $9.44 | $9.44 | 1,696,600 |
| 2024-09-11 | $9.69 | $9.87 | $9.48 | $9.59 | $9.59 | 1,880,940 |
| 2024-09-10 | $9.56 | $9.68 | $9.38 | $9.68 | $9.68 | 1,683,610 |
| 2024-09-09 | $9.41 | $9.55 | $9.24 | $9.50 | $9.50 | 1,370,890 |
| 2024-09-06 | $9.61 | $9.75 | $9.43 | $9.43 | $9.43 | 1,713,670 |
| 2024-09-05 | $9.61 | $9.75 | $9.51 | $9.69 | $9.69 | 1,776,700 |
| 2024-09-04 | $9.52 | $9.64 | $9.35 | $9.47 | $9.47 | 1,507,400 |
| 2024-09-03 | $9.56 | $9.77 | $9.51 | $9.62 | $9.62 | 1,744,700 |
| 2024-09-02 | $9.57 | $9.89 | $9.51 | $9.63 | $9.63 | 2,929,100 |
| 2024-08-30 | $9.45 | $9.67 | $9.36 | $9.56 | $9.56 | 2,762,600 |
| 2024-08-29 | $9.20 | $9.48 | $9.01 | $9.44 | $9.44 | 2,755,030 |
| 2024-08-28 | $9.15 | $9.94 | $9.11 | $9.30 | $9.30 | 3,401,100 |
| 2024-08-27 | $9.34 | $9.35 | $9.11 | $9.14 | $9.14 | 1,163,800 |
| 2024-08-26 | $9.01 | $9.34 | $9.00 | $9.29 | $9.29 | 1,774,600 |
| 2024-08-23 | $9.28 | $9.30 | $8.97 | $9.07 | $9.07 | 1,718,400 |
| 2024-08-22 | $9.54 | $9.62 | $9.24 | $9.25 | $9.25 | 1,413,200 |
| 2024-08-21 | $9.44 | $9.60 | $9.35 | $9.51 | $9.51 | 1,228,500 |
| 2024-08-20 | $9.74 | $9.79 | $9.45 | $9.50 | $9.50 | 2,004,200 |
| 2024-08-19 | $9.80 | $10.09 | $9.56 | $9.74 | $9.74 | 2,831,700 |
| 2024-08-16 | $9.95 | $10.06 | $9.80 | $9.81 | $9.81 | 2,267,500 |
| 2024-08-15 | $9.92 | $9.98 | $9.68 | $9.88 | $9.88 | 2,735,000 |
| 2024-08-14 | $9.91 | $10.10 | $9.84 | $9.92 | $9.92 | 2,015,300 |
| 2024-08-13 | $9.68 | $9.93 | $9.50 | $9.92 | $9.92 | 2,688,920 |
| 2024-08-12 | $9.70 | $9.81 | $9.49 | $9.57 | $9.57 | 1,987,840 |
| 2024-08-09 | $9.80 | $10.00 | $9.65 | $9.69 | $9.69 | 2,523,140 |
| 2024-08-08 | $9.78 | $9.84 | $9.44 | $9.63 | $9.63 | 2,252,900 |
| 2024-08-07 | $9.81 | $9.98 | $9.68 | $9.83 | $9.83 | 2,052,000 |
| 2024-08-06 | $9.62 | $9.79 | $9.48 | $9.73 | $9.73 | 2,482,000 |
| 2024-08-05 | $9.70 | $9.93 | $9.40 | $9.43 | $9.43 | 2,859,900 |
| 2024-08-02 | $10.04 | $10.11 | $9.80 | $9.80 | $9.80 | 3,139,330 |
| 2024-08-01 | $10.20 | $10.39 | $10.08 | $10.11 | $10.11 | 3,509,690 |
| 2024-07-31 | $10.07 | $10.20 | $9.88 | $10.19 | $10.19 | 4,407,860 |
| 2024-07-30 | $9.69 | $10.14 | $9.64 | $10.06 | $10.06 | 4,920,630 |
| 2024-07-29 | $9.77 | $9.83 | $9.53 | $9.71 | $9.71 | 3,893,390 |
| 2024-07-26 | $9.39 | $10.30 | $9.37 | $9.63 | $9.63 | 5,188,700 |
| 2024-07-25 | $9.42 | $9.48 | $9.11 | $9.33 | $9.33 | 4,250,250 |
| 2024-07-24 | $9.62 | $9.77 | $9.33 | $9.39 | $9.39 | 4,482,350 |
| 2024-07-23 | $10.10 | $10.23 | $9.75 | $9.79 | $9.79 | 4,898,330 |
| 2024-07-22 | $9.89 | $10.37 | $9.74 | $10.16 | $10.16 | 5,687,780 |
| 2024-07-19 | $9.92 | $10.08 | $9.74 | $9.93 | $9.93 | 4,868,920 |
| 2024-07-18 | $10.11 | $10.11 | $9.66 | $9.97 | $9.97 | 6,765,360 |
| 2024-07-17 | $11.25 | $11.28 | $10.26 | $10.34 | $10.34 | 8,910,650 |
| 2024-07-16 | $11.61 | $11.66 | $11.00 | $11.21 | $11.21 | 8,636,440 |
| 2024-07-15 | $12.05 | $12.77 | $11.17 | $11.55 | $11.55 | 13,648,790 |
| 2024-07-12 | $11.15 | $12.65 | $11.05 | $12.38 | $12.38 | 18,442,900 |
| 2024-07-11 | $11.07 | $12.48 | $10.89 | $11.71 | $11.71 | 19,512,150 |
| 2024-07-10 | $11.93 | $12.86 | $11.30 | $11.71 | $11.71 | 18,274,400 |
| 2024-07-09 | $8.98 | $10.72 | $8.88 | $10.72 | $10.72 | 6,330,800 |
| 2024-07-08 | $9.22 | $9.25 | $8.81 | $8.93 | $8.93 | 1,790,700 |
| 2024-07-05 | $9.18 | $9.40 | $8.97 | $9.28 | $9.28 | 1,832,780 |
| 2024-07-04 | $9.72 | $9.79 | $9.18 | $9.22 | $9.22 | 2,656,690 |
| 2024-07-03 | $9.68 | $9.87 | $9.59 | $9.72 | $9.72 | 1,990,100 |
| 2024-07-02 | $9.48 | $9.81 | $9.38 | $9.69 | $9.69 | 2,237,100 |
| 2024-07-01 | $9.34 | $9.50 | $9.10 | $9.42 | $9.42 | 1,650,200 |
| 2024-06-28 | $9.34 | $9.61 | $9.10 | $9.37 | $9.37 | 1,709,100 |
| 2024-06-27 | $9.40 | $9.59 | $9.28 | $9.29 | $9.29 | 2,602,000 |
| 2024-06-26 | $8.96 | $9.47 | $8.76 | $9.45 | $9.45 | 2,310,100 |
| 2024-06-25 | $8.96 | $9.29 | $8.91 | $8.99 | $8.99 | 2,679,400 |
| 2024-06-24 | $9.35 | $9.35 | $8.78 | $9.03 | $9.03 | 2,599,700 |
| 2024-06-21 | $9.44 | $9.67 | $9.22 | $9.41 | $9.41 | 1,861,500 |
| 2024-06-20 | $9.88 | $9.93 | $9.39 | $9.49 | $9.49 | 2,006,000 |
| 2024-06-19 | $9.78 | $10.01 | $9.61 | $9.81 | $9.81 | 2,555,400 |
| 2024-06-18 | $9.25 | $9.80 | $9.11 | $9.76 | $9.76 | 3,309,700 |
| 2024-06-17 | $9.35 | $9.43 | $9.20 | $9.25 | $9.25 | 2,190,310 |
| 2024-06-14 | $9.73 | $9.73 | $9.28 | $9.35 | $9.35 | 1,764,300 |
| 2024-06-13 | $9.60 | $9.71 | $9.38 | $9.50 | $9.50 | 1,951,000 |
| 2024-06-12 | $9.34 | $9.69 | $9.27 | $9.55 | $9.55 | 2,732,700 |
| 2024-06-11 | $9.43 | $9.59 | $9.00 | $9.28 | $9.28 | 3,968,530 |
| 2024-06-07 | $9.05 | $10.07 | $9.05 | $9.55 | $9.55 | 5,334,250 |
| 2024-06-06 | $9.72 | $9.76 | $8.75 | $8.79 | $8.79 | 4,237,850 |
| 2024-06-05 | $9.95 | $10.06 | $9.66 | $9.69 | $9.69 | 2,696,100 |
| 2024-06-04 | $10.32 | $10.33 | $9.74 | $10.09 | $10.09 | 4,103,200 |
| 2024-06-03 | $11.30 | $11.36 | $10.22 | $10.35 | $10.35 | 3,424,800 |
| 2024-05-31 | $10.98 | $11.33 | $10.93 | $11.15 | $11.15 | 1,407,500 |
| 2024-05-30 | $11.11 | $11.21 | $10.91 | $10.97 | $10.97 | 2,051,100 |
| 2024-05-29 | $10.69 | $11.50 | $10.55 | $11.05 | $11.05 | 2,546,930 |
| 2024-05-28 | $11.12 | $11.25 | $10.66 | $10.69 | $10.69 | 1,335,900 |
| 2024-05-27 | $11.25 | $11.28 | $10.65 | $10.99 | $10.99 | 1,913,200 |
| 2024-05-24 | $11.03 | $11.18 | $10.88 | $10.92 | $10.92 | 1,408,000 |
| 2024-05-23 | $11.53 | $11.55 | $11.03 | $11.10 | $11.10 | 2,014,300 |
| 2024-05-22 | $11.38 | $11.66 | $11.32 | $11.50 | $11.50 | 1,475,700 |
| 2024-05-21 | $11.71 | $11.72 | $11.26 | $11.38 | $11.38 | 1,722,000 |
| 2024-05-20 | $11.83 | $11.91 | $11.54 | $11.61 | $11.61 | 1,924,800 |
| 2024-05-17 | $11.50 | $11.68 | $11.31 | $11.67 | $11.67 | 1,896,110 |
| 2024-05-16 | $11.27 | $11.51 | $11.20 | $11.41 | $11.41 | 2,336,500 |
| 2024-05-15 | $11.43 | $11.51 | $11.21 | $11.25 | $11.25 | 1,800,100 |
| 2024-05-14 | $11.63 | $11.63 | $11.30 | $11.43 | $11.43 | 2,096,200 |
| 2024-05-13 | $11.85 | $11.85 | $11.13 | $11.43 | $11.43 | 2,069,900 |
| 2024-05-10 | $12.06 | $12.16 | $11.66 | $11.71 | $11.71 | 2,370,400 |
| 2024-05-09 | $11.87 | $12.20 | $11.77 | $12.06 | $12.06 | 2,360,600 |
| 2024-05-08 | $12.17 | $12.17 | $11.72 | $11.72 | $11.72 | 2,257,600 |
| 2024-05-07 | $11.95 | $12.08 | $11.75 | $12.05 | $12.05 | 2,830,110 |
| 2024-05-06 | $12.00 | $12.19 | $11.62 | $11.94 | $11.94 | 4,274,320 |
| 2024-04-30 | $11.91 | $11.99 | $11.26 | $11.50 | $11.50 | 3,649,810 |
| 2024-04-29 | $11.29 | $11.77 | $11.21 | $11.71 | $11.71 | 4,172,480 |
| 2024-04-26 | $10.90 | $11.25 | $10.70 | $11.17 | $11.17 | 4,661,990 |
| 2024-04-25 | $10.73 | $11.17 | $10.62 | $11.03 | $11.03 | 6,449,880 |
| 2024-04-24 | $11.29 | $11.78 | $11.20 | $11.76 | $11.76 | 3,473,400 |
| 2024-04-23 | $10.64 | $11.39 | $10.64 | $11.14 | $11.14 | 3,294,100 |
| 2024-04-22 | $10.72 | $10.80 | $10.03 | $10.56 | $10.56 | 2,734,400 |
| 2024-04-19 | $10.98 | $10.98 | $10.61 | $10.66 | $10.66 | 2,468,880 |
| 2024-04-18 | $11.33 | $11.43 | $10.80 | $11.01 | $11.01 | 3,576,300 |
| 2024-04-17 | $10.01 | $11.35 | $9.94 | $11.33 | $11.33 | 5,124,420 |
| 2024-04-16 | $10.95 | $11.00 | $9.70 | $9.75 | $9.75 | 5,173,050 |
| 2024-04-15 | $12.61 | $12.91 | $10.92 | $11.26 | $11.26 | 5,116,180 |
| 2024-04-12 | $12.85 | $13.18 | $12.71 | $12.72 | $12.72 | 1,826,360 |
| 2024-04-11 | $12.76 | $13.05 | $12.60 | $12.85 | $12.85 | 1,972,320 |
| 2024-04-10 | $13.43 | $13.43 | $12.63 | $12.81 | $12.81 | 2,404,200 |
| 2024-04-09 | $13.22 | $13.53 | $13.17 | $13.39 | $13.39 | 1,933,100 |
| 2024-04-08 | $13.90 | $14.06 | $13.02 | $13.11 | $13.11 | 3,165,100 |
| 2024-04-03 | $13.95 | $14.04 | $13.72 | $13.96 | $13.96 | 2,555,700 |
| 2024-04-02 | $13.91 | $14.08 | $13.76 | $13.93 | $13.93 | 2,003,820 |
| 2024-04-01 | $13.80 | $14.03 | $13.65 | $13.97 | $13.97 | 2,482,200 |
| 2024-03-29 | $13.34 | $14.05 | $13.13 | $13.80 | $13.80 | 2,664,700 |
| 2024-03-28 | $12.79 | $13.47 | $12.79 | $13.31 | $13.31 | 2,465,610 |
| 2024-03-27 | $13.44 | $13.50 | $12.76 | $12.81 | $12.81 | 2,615,500 |
| 2024-03-26 | $13.31 | $13.63 | $13.22 | $13.49 | $13.49 | 2,099,300 |
| 2024-03-25 | $13.83 | $13.98 | $13.31 | $13.34 | $13.34 | 2,318,900 |
| 2024-03-22 | $14.29 | $14.29 | $13.81 | $13.85 | $13.85 | 2,517,710 |
| 2024-03-21 | $14.28 | $14.35 | $13.85 | $14.28 | $14.28 | 2,934,280 |
| 2024-03-20 | $14.10 | $14.26 | $13.94 | $14.23 | $14.23 | 2,279,940 |
| 2024-03-19 | $13.94 | $14.27 | $13.70 | $14.03 | $14.03 | 3,210,840 |
| 2024-03-18 | $13.80 | $13.97 | $13.64 | $13.94 | $13.94 | 4,347,800 |
| 2024-03-15 | $13.06 | $13.87 | $13.00 | $13.85 | $13.85 | 4,895,640 |
| 2024-03-14 | $13.21 | $13.42 | $12.98 | $13.15 | $13.15 | 2,249,320 |
| 2024-03-13 | $13.28 | $13.47 | $12.99 | $13.26 | $13.26 | 3,314,900 |
| 2024-03-12 | $12.75 | $13.42 | $12.75 | $13.30 | $13.30 | 4,024,220 |
| 2024-03-11 | $12.39 | $12.80 | $12.33 | $12.74 | $12.74 | 2,741,240 |
| 2024-03-08 | $12.26 | $12.68 | $12.11 | $12.39 | $12.39 | 2,068,160 |
| 2024-03-07 | $12.27 | $12.81 | $12.22 | $12.26 | $12.26 | 3,100,570 |
| 2024-03-06 | $12.11 | $12.48 | $11.92 | $12.24 | $12.24 | 2,668,860 |
| 2024-03-05 | $12.49 | $12.52 | $12.01 | $12.11 | $12.11 | 2,636,140 |
| 2024-03-04 | $12.82 | $12.95 | $12.11 | $12.45 | $12.45 | 3,671,200 |
| 2024-03-01 | $12.78 | $13.16 | $12.37 | $12.80 | $12.80 | 3,637,950 |
| 2024-02-29 | $11.71 | $12.58 | $11.71 | $12.54 | $12.54 | 5,001,030 |
| 2024-02-28 | $13.79 | $14.10 | $11.65 | $11.87 | $11.87 | 7,199,790 |
| 2024-02-27 | $13.40 | $13.79 | $13.19 | $13.70 | $13.70 | 4,285,130 |
| 2024-02-26 | $12.81 | $14.07 | $12.75 | $13.48 | $13.48 | 6,048,700 |
| 2024-02-23 | $12.40 | $12.80 | $12.16 | $12.78 | $12.78 | 4,256,610 |
| 2024-02-22 | $11.40 | $12.13 | $11.28 | $12.13 | $12.13 | 4,890,210 |
| 2024-02-21 | $10.87 | $11.96 | $10.62 | $11.31 | $11.31 | 4,535,400 |
| 2024-02-20 | $10.60 | $11.10 | $10.49 | $10.93 | $10.93 | 4,028,330 |
| 2024-02-19 | $9.87 | $10.73 | $9.80 | $10.64 | $10.64 | 6,251,990 |
| 2024-02-08 | $9.00 | $9.78 | $8.29 | $9.73 | $9.73 | 7,187,230 |
| 2024-02-07 | $10.14 | $10.16 | $8.66 | $8.87 | $8.87 | 7,436,000 |
| 2024-02-06 | $10.40 | $10.62 | $8.74 | $10.10 | $10.10 | 6,373,250 |
| 2024-02-05 | $12.44 | $12.46 | $10.12 | $10.40 | $10.40 | 5,291,200 |
| 2024-02-02 | $13.50 | $13.78 | $12.04 | $12.58 | $12.58 | 3,096,020 |
| 2024-02-01 | $13.56 | $13.75 | $13.10 | $13.54 | $13.54 | 2,462,500 |
| 2024-01-31 | $14.48 | $14.75 | $13.68 | $13.74 | $13.74 | 3,011,590 |
| 2024-01-30 | $15.20 | $15.20 | $14.43 | $14.43 | $14.43 | 1,786,590 |
| 2024-01-29 | $15.63 | $15.85 | $14.95 | $15.00 | $15.00 | 2,896,780 |
| 2024-01-26 | $15.65 | $16.05 | $15.58 | $15.74 | $15.74 | 2,816,850 |
| 2024-01-25 | $14.98 | $15.54 | $14.67 | $15.51 | $15.51 | 2,351,790 |
| 2024-01-24 | $14.65 | $14.99 | $14.24 | $14.84 | $14.84 | 2,431,380 |
| 2024-01-23 | $14.83 | $14.85 | $14.47 | $14.70 | $14.70 | 2,632,500 |
| 2024-01-22 | $15.95 | $15.95 | $14.26 | $14.80 | $14.80 | 3,102,750 |
| 2024-01-19 | $16.09 | $16.22 | $15.82 | $15.89 | $15.89 | 1,769,680 |
| 2024-01-18 | $16.39 | $16.55 | $15.74 | $16.12 | $16.12 | 2,652,770 |
| 2024-01-17 | $16.95 | $17.10 | $16.19 | $16.35 | $16.35 | 1,468,800 |
| 2024-01-16 | $17.02 | $17.15 | $16.64 | $16.93 | $16.93 | 1,729,100 |
| 2024-01-15 | $17.25 | $17.38 | $16.88 | $17.03 | $17.03 | 1,814,800 |
| 2024-01-12 | $17.78 | $18.00 | $17.45 | $17.45 | $17.45 | 1,811,900 |
| 2024-01-11 | $17.25 | $17.60 | $16.98 | $17.49 | $17.49 | 1,487,500 |
| 2024-01-10 | $17.32 | $17.39 | $16.90 | $17.12 | $17.12 | 1,385,800 |
| 2024-01-09 | $17.29 | $17.66 | $17.05 | $17.32 | $17.32 | 1,495,500 |
| 2024-01-08 | $17.44 | $17.51 | $17.10 | $17.10 | $17.10 | 1,178,000 |
| 2024-01-05 | $17.87 | $17.95 | $17.37 | $17.56 | $17.56 | 1,673,200 |
| 2024-01-04 | $17.88 | $17.95 | $17.73 | $17.78 | $17.78 | 1,297,500 |
| 2024-01-03 | $18.06 | $18.09 | $17.66 | $17.77 | $17.77 | 1,988,270 |
| 2024-01-02 | $18.01 | $18.29 | $17.94 | $18.06 | $18.06 | 2,220,280 |
| 2024-01-01 | $18.01 | $18.01 | $18.01 | $18.01 | $18.01 | 0 |
| 2023-12-29 | $17.78 | $18.08 | $17.62 | $18.01 | $18.01 | 1,641,160 |
| 2023-12-28 | $17.31 | $17.79 | $17.10 | $17.78 | $17.78 | 2,229,310 |
| 2023-12-27 | $17.37 | $17.44 | $17.08 | $17.31 | $17.31 | 2,215,990 |
| 2023-12-26 | $17.79 | $17.81 | $17.30 | $17.35 | $17.35 | 1,977,440 |
| 2023-12-25 | $17.90 | $17.95 | $17.49 | $17.81 | $17.81 | 2,056,600 |
| 2023-12-22 | $18.30 | $18.30 | $17.80 | $17.84 | $17.84 | 2,369,930 |
| 2023-12-21 | $18.09 | $18.20 | $17.59 | $18.17 | $18.17 | 2,589,700 |
| 2023-12-20 | $18.07 | $18.45 | $17.91 | $18.07 | $18.07 | 2,309,100 |
| 2023-12-19 | $18.24 | $18.24 | $17.80 | $17.98 | $17.98 | 1,565,400 |
| 2023-12-18 | $18.20 | $18.44 | $17.98 | $18.05 | $18.05 | 2,795,500 |
| 2023-12-15 | $18.25 | $18.25 | $17.94 | $18.17 | $18.17 | 1,380,890 |
| 2023-12-14 | $18.22 | $18.35 | $18.02 | $18.05 | $18.05 | 1,401,100 |
| 2023-12-13 | $18.28 | $18.47 | $18.08 | $18.22 | $18.22 | 1,538,630 |
| 2023-12-12 | $18.52 | $18.53 | $18.17 | $18.29 | $18.29 | 1,457,100 |
| 2023-12-11 | $18.02 | $18.44 | $17.81 | $18.38 | $18.38 | 2,697,210 |
| 2023-12-08 | $18.55 | $18.79 | $17.97 | $18.03 | $18.03 | 2,774,700 |
| 2023-12-07 | $18.80 | $18.90 | $18.30 | $18.39 | $18.39 | 2,899,990 |
| 2023-12-06 | $18.88 | $19.69 | $18.67 | $18.79 | $18.79 | 4,505,100 |
| 2023-12-05 | $19.35 | $19.39 | $18.74 | $18.74 | $18.74 | 2,652,900 |
| 2023-12-04 | $19.27 | $19.77 | $19.20 | $19.35 | $19.35 | 2,969,840 |
| 2023-12-01 | $19.25 | $19.38 | $18.92 | $19.27 | $19.27 | 3,230,220 |
| 2023-11-30 | $19.49 | $19.88 | $19.01 | $19.30 | $19.30 | 2,561,600 |
| 2023-11-29 | $19.80 | $20.15 | $19.57 | $19.62 | $19.62 | 2,550,870 |
| 2023-11-28 | $19.34 | $19.83 | $19.34 | $19.79 | $19.79 | 2,364,470 |
| 2023-11-27 | $19.57 | $20.03 | $19.30 | $19.48 | $19.48 | 2,833,100 |
| 2023-11-24 | $20.36 | $20.38 | $19.47 | $19.59 | $19.59 | 4,550,620 |
| 2023-11-23 | $20.08 | $20.71 | $20.02 | $20.38 | $20.38 | 5,072,500 |
| 2023-11-22 | $20.67 | $20.74 | $19.87 | $19.99 | $19.99 | 5,076,250 |
| 2023-11-21 | $20.56 | $21.15 | $20.56 | $20.77 | $20.77 | 7,382,140 |
| 2023-11-20 | $20.12 | $21.05 | $19.86 | $20.85 | $20.85 | 8,647,740 |
| 2023-11-17 | $19.86 | $20.38 | $19.73 | $20.15 | $20.15 | 6,288,570 |
| 2023-11-16 | $20.18 | $20.18 | $19.78 | $19.84 | $19.84 | 3,954,030 |
| 2023-11-15 | $19.80 | $20.21 | $19.51 | $20.16 | $20.16 | 6,826,490 |
| 2023-11-14 | $19.66 | $19.88 | $19.57 | $19.63 | $19.63 | 4,362,500 |
| 2023-11-13 | $19.59 | $19.77 | $19.43 | $19.74 | $19.74 | 4,340,790 |
| 2023-11-10 | $19.61 | $19.79 | $19.18 | $19.51 | $19.51 | 6,030,720 |
| 2023-11-09 | $21.80 | $21.80 | $19.65 | $19.92 | $19.92 | 13,624,500 |
| 2023-11-08 | $21.96 | $22.28 | $21.59 | $22.24 | $22.24 | 12,545,940 |
| 2023-11-07 | $21.05 | $22.60 | $20.95 | $22.55 | $22.55 | 18,164,790 |
| 2023-11-06 | $20.06 | $22.00 | $20.02 | $21.28 | $21.28 | 15,510,470 |
| 2023-11-03 | $20.57 | $20.60 | $19.94 | $20.29 | $20.29 | 12,272,630 |
| 2023-11-02 | $19.48 | $21.80 | $19.22 | $20.93 | $20.93 | 17,656,380 |
| 2023-11-01 | $19.05 | $20.19 | $18.85 | $19.62 | $19.62 | 9,829,710 |
| 2023-10-31 | $18.68 | $19.77 | $18.60 | $19.37 | $19.37 | 7,316,580 |
| 2023-10-30 | $18.81 | $18.90 | $18.26 | $18.79 | $18.79 | 6,185,020 |
| 2023-10-27 | $19.36 | $19.84 | $18.83 | $19.30 | $19.30 | 4,767,500 |
| 2023-10-26 | $19.42 | $19.42 | $18.75 | $19.28 | $19.28 | 4,990,100 |
| 2023-10-25 | $18.44 | $19.35 | $18.28 | $19.20 | $19.20 | 6,358,600 |
| 2023-10-24 | $17.77 | $18.73 | $17.70 | $18.36 | $18.36 | 4,698,090 |
| 2023-10-23 | $17.91 | $18.91 | $17.50 | $17.77 | $17.77 | 5,046,800 |
| 2023-10-20 | $17.60 | $18.45 | $17.60 | $18.04 | $18.04 | 3,372,200 |
| 2023-10-19 | $18.20 | $18.40 | $17.50 | $17.78 | $17.78 | 4,580,260 |
| 2023-10-18 | $18.40 | $19.17 | $17.75 | $18.23 | $18.23 | 5,968,470 |
| 2023-10-17 | $18.38 | $18.49 | $17.98 | $18.09 | $18.09 | 1,735,280 |
| 2023-10-16 | $18.56 | $18.67 | $18.00 | $18.34 | $18.34 | 2,397,900 |
| 2023-10-13 | $18.59 | $18.85 | $18.32 | $18.51 | $18.51 | 2,341,500 |
| 2023-10-12 | $18.68 | $18.97 | $18.30 | $18.63 | $18.63 | 2,472,100 |
| 2023-10-11 | $18.84 | $18.84 | $18.43 | $18.51 | $18.51 | 1,931,330 |
| 2023-10-10 | $18.78 | $18.95 | $18.63 | $18.70 | $18.70 | 1,549,680 |
| 2023-10-09 | $18.66 | $19.06 | $18.60 | $18.81 | $18.81 | 2,363,510 |
| 2023-09-28 | $18.03 | $18.69 | $18.00 | $18.62 | $18.62 | 2,429,350 |
| 2023-09-27 | $18.56 | $18.63 | $18.02 | $18.13 | $18.13 | 2,891,600 |
| 2023-09-26 | $18.51 | $18.90 | $18.21 | $18.70 | $18.70 | 2,467,250 |
| 2023-09-25 | $18.43 | $18.72 | $18.15 | $18.40 | $18.40 | 1,696,810 |
| 2023-09-22 | $17.80 | $18.42 | $17.67 | $18.40 | $18.40 | 1,952,910 |
| 2023-09-21 | $18.09 | $18.31 | $17.80 | $17.81 | $17.81 | 1,882,510 |
| 2023-09-20 | $18.40 | $18.69 | $18.09 | $18.09 | $18.09 | 1,603,100 |
| 2023-09-19 | $19.08 | $19.08 | $18.43 | $18.47 | $18.47 | 2,343,010 |
| 2023-09-18 | $18.39 | $19.46 | $18.39 | $19.07 | $19.07 | 4,020,790 |
| 2023-09-15 | $18.71 | $18.75 | $18.22 | $18.33 | $18.33 | 1,860,000 |
| 2023-09-14 | $18.96 | $18.97 | $18.38 | $18.58 | $18.58 | 2,594,100 |
| 2023-09-13 | $19.60 | $19.68 | $18.65 | $18.94 | $18.94 | 4,345,500 |
| 2023-09-12 | $19.35 | $19.78 | $19.33 | $19.75 | $19.75 | 4,119,700 |
| 2023-09-11 | $18.93 | $19.36 | $18.71 | $19.33 | $19.33 | 2,876,370 |
| 2023-09-08 | $18.73 | $19.06 | $18.65 | $18.79 | $18.79 | 1,405,600 |
| 2023-09-07 | $19.42 | $19.50 | $18.80 | $18.83 | $18.83 | 2,242,930 |
| 2023-09-06 | $19.11 | $19.55 | $19.11 | $19.53 | $19.53 | 2,414,500 |
| 2023-09-05 | $19.20 | $19.44 | $19.08 | $19.24 | $19.24 | 2,003,000 |
| 2023-09-04 | $19.63 | $19.78 | $19.21 | $19.34 | $19.34 | 2,615,400 |
| 2023-09-01 | $19.25 | $19.52 | $19.00 | $19.50 | $19.50 | 2,539,100 |
| 2023-08-31 | $19.44 | $19.75 | $19.15 | $19.38 | $19.38 | 2,857,600 |
| 2023-08-30 | $18.99 | $19.67 | $18.90 | $19.44 | $19.44 | 4,280,600 |
| 2023-08-29 | $17.50 | $19.02 | $17.45 | $18.88 | $18.88 | 5,382,400 |
| 2023-08-28 | $18.87 | $19.38 | $17.42 | $17.54 | $17.54 | 3,214,310 |
| 2023-08-25 | $18.43 | $18.83 | $17.72 | $17.91 | $17.91 | 3,180,020 |
| 2023-08-24 | $18.70 | $18.89 | $18.35 | $18.56 | $18.56 | 2,135,400 |
| 2023-08-23 | $19.07 | $19.18 | $18.61 | $18.83 | $18.83 | 1,897,200 |
| 2023-08-22 | $19.29 | $19.54 | $18.60 | $19.05 | $19.05 | 2,936,510 |
| 2023-08-21 | $19.09 | $19.38 | $19.00 | $19.29 | $19.29 | 2,469,650 |
| 2023-08-18 | $18.98 | $19.40 | $18.96 | $19.02 | $19.02 | 2,897,230 |
| 2023-08-17 | $18.36 | $18.99 | $18.17 | $18.97 | $18.97 | 3,189,600 |
| 2023-08-16 | $18.83 | $18.96 | $18.25 | $18.28 | $18.28 | 2,343,620 |
| 2023-08-15 | $19.18 | $19.40 | $18.73 | $18.91 | $18.91 | 1,964,190 |
| 2023-08-14 | $18.69 | $19.28 | $18.66 | $19.20 | $19.20 | 2,589,230 |
| 2023-08-11 | $19.10 | $19.28 | $18.65 | $18.69 | $18.69 | 2,176,260 |
| 2023-08-10 | $18.96 | $19.15 | $18.80 | $19.09 | $19.09 | 1,827,310 |
| 2023-08-09 | $19.54 | $19.88 | $18.84 | $18.91 | $18.91 | 3,747,680 |
| 2023-08-08 | $19.00 | $19.45 | $18.91 | $19.30 | $19.30 | 3,027,360 |
| 2023-08-07 | $18.80 | $19.08 | $18.78 | $18.96 | $18.96 | 1,734,330 |
| 2023-08-04 | $18.84 | $19.06 | $18.73 | $18.94 | $18.94 | 2,509,700 |
| 2023-08-03 | $19.39 | $19.45 | $18.82 | $18.83 | $18.83 | 3,488,340 |
| 2023-08-02 | $19.31 | $19.45 | $19.07 | $19.44 | $19.44 | 1,956,300 |
| 2023-08-01 | $19.40 | $19.62 | $19.24 | $19.31 | $19.31 | 2,542,380 |
| 2023-07-31 | $20.40 | $20.40 | $19.56 | $19.57 | $19.57 | 3,526,260 |
| 2023-07-28 | $19.50 | $20.05 | $19.22 | $19.90 | $19.90 | 3,384,360 |
| 2023-07-27 | $19.78 | $20.19 | $19.64 | $19.68 | $19.68 | 3,619,700 |
| 2023-07-26 | $19.78 | $20.05 | $19.41 | $19.47 | $19.47 | 2,401,370 |
| 2023-07-25 | $19.62 | $19.85 | $19.41 | $19.85 | $19.85 | 2,904,260 |
| 2023-07-24 | $19.31 | $19.55 | $19.07 | $19.33 | $19.33 | 2,716,060 |
| 2023-07-21 | $19.81 | $19.98 | $19.20 | $19.32 | $19.32 | 4,372,590 |
| 2023-07-20 | $20.38 | $20.69 | $19.83 | $19.85 | $19.85 | 3,831,530 |
| 2023-07-19 | $20.98 | $21.05 | $20.30 | $20.37 | $20.37 | 3,582,400 |
| 2023-07-18 | $20.53 | $21.10 | $20.00 | $21.00 | $21.00 | 4,228,720 |
| 2023-07-17 | $21.40 | $21.68 | $20.49 | $20.71 | $20.71 | 5,404,340 |
| 2023-07-14 | $21.29 | $21.55 | $20.48 | $21.42 | $21.42 | 5,211,670 |
| 2023-07-13 | $21.77 | $22.13 | $20.92 | $21.09 | $21.09 | 8,357,070 |
| 2023-07-12 | $21.66 | $22.66 | $21.50 | $22.07 | $22.07 | 8,494,250 |
| 2023-07-11 | $21.51 | $21.95 | $20.90 | $21.86 | $21.86 | 7,030,390 |
| 2023-07-10 | $21.93 | $22.59 | $21.42 | $21.60 | $21.60 | 6,966,660 |
| 2023-07-07 | $24.20 | $24.68 | $22.00 | $22.10 | $22.10 | 11,507,730 |
| 2023-07-06 | $24.70 | $24.74 | $23.60 | $24.25 | $24.25 | 11,326,980 |
| 2023-07-05 | $23.66 | $25.57 | $23.20 | $25.02 | $25.02 | 17,290,100 |
| 2023-07-04 | $23.00 | $23.96 | $22.95 | $23.79 | $23.79 | 11,151,640 |
| 2023-07-03 | $23.30 | $23.70 | $22.58 | $23.05 | $23.05 | 8,722,650 |
| 2023-06-30 | $22.71 | $23.90 | $22.00 | $22.87 | $22.87 | 11,310,820 |
| 2023-06-29 | $22.39 | $23.08 | $21.50 | $22.88 | $22.88 | 11,044,520 |
| 2023-06-28 | $23.45 | $24.83 | $22.20 | $22.51 | $22.51 | 15,348,120 |
| 2023-06-27 | $23.00 | $23.96 | $22.19 | $23.93 | $23.93 | 13,206,080 |
| 2023-06-26 | $22.20 | $24.57 | $22.01 | $23.91 | $23.91 | 20,724,400 |
| 2023-06-21 | $20.53 | $23.50 | $20.36 | $22.85 | $22.85 | 19,864,040 |
| 2023-06-20 | $20.29 | $20.73 | $19.68 | $20.54 | $20.54 | 8,325,030 |
| 2023-06-19 | $19.86 | $20.60 | $19.82 | $20.29 | $20.29 | 7,295,000 |
| 2023-06-16 | $20.35 | $20.35 | $19.75 | $19.83 | $19.83 | 5,093,250 |
| 2023-06-15 | $20.08 | $20.43 | $19.81 | $20.20 | $20.20 | 4,926,170 |
| 2023-06-14 | $21.00 | $21.10 | $19.90 | $19.98 | $19.98 | 6,633,460 |
| 2023-06-13 | $20.77 | $21.35 | $20.40 | $20.62 | $20.62 | 9,128,640 |
| 2023-06-12 | $19.49 | $21.03 | $19.49 | $21.03 | $21.03 | 10,980,670 |
| 2023-06-09 | $19.17 | $20.21 | $18.99 | $19.85 | $19.85 | 7,323,050 |
| 2023-06-08 | $19.90 | $20.73 | $19.61 | $19.62 | $19.62 | 6,587,120 |
| 2023-06-07 | $20.66 | $20.73 | $19.61 | $20.03 | $20.03 | 8,668,520 |
| 2023-06-06 | $21.59 | $21.82 | $20.79 | $20.94 | $20.94 | 7,820,080 |
| 2023-06-05 | $20.98 | $22.30 | $20.95 | $21.85 | $21.85 | 12,679,320 |
| 2023-06-02 | $20.55 | $21.66 | $20.55 | $20.88 | $20.88 | 11,176,630 |
| 2023-06-01 | $20.02 | $21.55 | $19.88 | $20.95 | $20.95 | 13,003,790 |
| 2023-05-31 | $19.46 | $20.05 | $19.28 | $19.83 | $19.83 | 5,932,200 |
| 2023-05-30 | $20.50 | $20.70 | $20.11 | $20.43 | $20.43 | 4,528,790 |
| 2023-05-29 | $21.11 | $21.16 | $20.44 | $20.66 | $20.66 | 4,646,290 |
| 2023-05-26 | $21.28 | $21.48 | $20.43 | $21.04 | $21.04 | 6,858,470 |
| 2023-05-25 | $21.67 | $22.10 | $20.92 | $21.50 | $21.50 | 6,983,300 |
| 2023-05-24 | $22.08 | $22.70 | $21.71 | $21.93 | $21.93 | 6,613,140 |
| 2023-05-23 | $22.52 | $23.21 | $21.71 | $22.01 | $22.01 | 9,014,800 |
| 2023-05-22 | $23.78 | $23.99 | $22.30 | $22.51 | $22.51 | 10,974,730 |
| 2023-05-19 | $23.74 | $24.40 | $23.01 | $23.99 | $23.99 | 10,912,220 |
| 2023-05-18 | $23.97 | $25.72 | $23.46 | $24.75 | $24.75 | 14,957,480 |
| 2023-05-17 | $23.59 | $24.74 | $23.20 | $23.97 | $23.97 | 14,409,660 |
| 2023-05-16 | $24.06 | $26.88 | $24.00 | $24.40 | $24.40 | 19,769,700 |
| 2023-05-15 | $21.98 | $25.18 | $21.74 | $24.90 | $24.90 | 20,534,590 |
| 2023-05-12 | $22.10 | $22.30 | $21.33 | $21.60 | $21.60 | 14,367,380 |
| 2023-05-11 | $21.51 | $24.00 | $20.80 | $23.54 | $23.54 | 23,441,470 |
| 2023-05-10 | $18.60 | $20.78 | $18.60 | $20.78 | $20.78 | 13,195,240 |
| 2023-05-09 | $17.64 | $17.72 | $17.22 | $17.32 | $17.32 | 2,656,420 |
| 2023-05-08 | $17.73 | $18.21 | $17.31 | $17.76 | $17.76 | 5,002,690 |
| 2023-05-05 | $18.78 | $18.79 | $17.75 | $17.91 | $17.91 | 4,979,690 |
| 2023-05-04 | $18.50 | $18.86 | $18.37 | $18.64 | $18.64 | 5,699,280 |
| 2023-05-03 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2023-05-02 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2023-04-28 | $18.99 | $19.58 | $18.29 | $18.75 | $18.75 | 8,331,270 |
| 2023-04-27 | $18.16 | $18.78 | $18.03 | $18.46 | $18.46 | 5,551,820 |
| 2023-04-26 | $17.28 | $18.40 | $17.27 | $18.21 | $18.21 | 5,617,780 |
| 2023-04-25 | $18.11 | $18.26 | $17.10 | $17.43 | $17.43 | 5,336,710 |
| 2023-04-24 | $17.58 | $18.47 | $17.36 | $18.09 | $18.09 | 6,515,910 |
| 2023-04-21 | $18.40 | $18.55 | $17.58 | $17.65 | $17.65 | 5,164,760 |
| 2023-04-20 | $18.74 | $18.81 | $18.20 | $18.53 | $18.53 | 4,338,270 |
| 2023-04-19 | $19.06 | $19.15 | $18.65 | $18.73 | $18.73 | 5,366,310 |
| 2023-04-18 | $19.91 | $20.16 | $18.94 | $19.18 | $19.18 | 8,496,120 |
| 2023-04-17 | $19.39 | $20.80 | $19.21 | $20.07 | $20.07 | 12,373,090 |
| 2023-04-14 | $19.36 | $19.58 | $19.10 | $19.31 | $19.31 | 4,883,610 |
| 2023-04-13 | $20.49 | $20.54 | $19.24 | $19.36 | $19.36 | 7,349,680 |
| 2023-04-12 | $21.26 | $21.33 | $20.21 | $20.36 | $20.36 | 8,614,570 |
| 2023-04-11 | $21.28 | $21.86 | $20.95 | $21.35 | $21.35 | 7,081,100 |
| 2023-04-10 | $22.39 | $23.30 | $21.12 | $21.44 | $21.44 | 10,645,250 |
| 2023-04-07 | $23.07 | $23.13 | $22.30 | $23.00 | $23.00 | 8,117,080 |
| 2023-04-06 | $24.20 | $24.25 | $22.81 | $23.33 | $23.33 | 8,736,990 |
| 2023-04-05 | $24.35 | $24.35 | $24.35 | $24.35 | $24.35 | 0 |
| 2023-04-04 | $25.60 | $25.60 | $23.78 | $24.35 | $24.35 | 12,404,040 |
| 2023-04-03 | $25.36 | $26.26 | $25.36 | $25.74 | $25.74 | 8,765,890 |
| 2023-03-31 | $27.93 | $28.82 | $25.70 | $25.89 | $25.89 | 11,762,380 |
| 2023-03-30 | $27.63 | $28.76 | $27.08 | $27.84 | $27.84 | 9,362,290 |
| 2023-03-29 | $26.76 | $28.00 | $26.51 | $27.14 | $27.14 | 9,422,240 |
| 2023-03-28 | $30.03 | $30.80 | $27.31 | $27.51 | $27.51 | 12,694,770 |
| 2023-03-27 | $30.79 | $34.89 | $29.05 | $29.15 | $29.15 | 15,142,960 |
| 2023-03-24 | $30.20 | $31.29 | $29.61 | $31.20 | $31.20 | 8,390,990 |
| 2023-03-23 | $28.08 | $31.22 | $27.51 | $30.89 | $30.89 | 11,206,260 |
| 2023-03-22 | $28.41 | $29.19 | $28.09 | $28.83 | $28.83 | 8,706,640 |
| 2023-03-21 | $29.30 | $31.61 | $28.86 | $29.60 | $29.60 | 9,867,590 |
| 2023-03-20 | $28.51 | $29.98 | $26.77 | $29.20 | $29.20 | 11,455,200 |
| 2023-03-17 | $28.50 | $29.22 | $27.95 | $29.08 | $29.08 | 12,367,280 |
| 2023-03-16 | $29.08 | $29.98 | $27.77 | $29.25 | $29.25 | 14,648,840 |
| 2023-03-15 | $26.40 | $28.88 | $25.59 | $28.88 | $28.88 | 18,009,260 |
| 2023-03-14 | $27.00 | $27.10 | $24.90 | $25.37 | $25.37 | 14,580,600 |
| 2023-03-13 | $26.59 | $29.18 | $26.59 | $27.68 | $27.68 | 16,492,300 |
| 2023-03-10 | $25.44 | $29.08 | $25.44 | $26.59 | $26.59 | 19,150,130 |
| 2023-03-09 | $25.79 | $26.40 | $24.44 | $25.20 | $25.20 | 14,157,500 |
| 2023-03-08 | $22.06 | $26.90 | $21.88 | $26.40 | $26.40 | 14,849,600 |
| 2023-03-07 | $20.76 | $23.46 | $20.40 | $22.48 | $22.48 | 14,064,570 |
| 2023-03-06 | $20.03 | $21.23 | $20.00 | $20.22 | $20.22 | 8,577,760 |
| 2023-03-03 | $20.47 | $20.67 | $19.71 | $19.85 | $19.85 | 9,778,700 |
| 2023-03-02 | $20.80 | $22.08 | $20.08 | $20.94 | $20.94 | 13,676,500 |
| 2023-03-01 | $20.71 | $22.32 | $20.42 | $21.45 | $21.45 | 19,480,470 |
| 2023-02-28 | $17.46 | $20.93 | $17.28 | $20.93 | $20.93 | 15,452,650 |
| 2023-02-27 | $18.79 | $19.00 | $17.22 | $17.44 | $17.44 | 11,915,380 |
| 2023-02-24 | $19.76 | $20.20 | $18.60 | $18.66 | $18.66 | 16,707,960 |
| 2023-02-23 | $16.80 | $19.63 | $16.80 | $19.63 | $19.63 | 18,324,170 |
| 2023-02-22 | $16.64 | $16.64 | $16.16 | $16.36 | $16.36 | 3,428,120 |
| 2023-02-21 | $16.86 | $17.10 | $16.47 | $16.65 | $16.65 | 5,152,630 |
| 2023-02-20 | $16.58 | $17.86 | $16.45 | $16.85 | $16.85 | 8,334,390 |
| 2023-02-17 | $15.15 | $16.33 | $15.15 | $16.05 | $16.05 | 5,971,980 |
| 2023-02-16 | $16.10 | $16.20 | $15.03 | $15.08 | $15.08 | 4,450,610 |
| 2023-02-15 | $15.48 | $16.50 | $15.48 | $16.21 | $16.21 | 5,704,440 |
| 2023-02-14 | $15.35 | $15.71 | $15.16 | $15.58 | $15.58 | 2,441,590 |
| 2023-02-13 | $15.15 | $15.45 | $15.04 | $15.36 | $15.36 | 1,597,480 |
| 2023-02-10 | $15.32 | $15.35 | $14.98 | $15.11 | $15.11 | 1,668,140 |
| 2023-02-09 | $15.67 | $15.67 | $15.15 | $15.31 | $15.31 | 1,413,550 |
| 2023-02-08 | $15.35 | $15.52 | $15.22 | $15.35 | $15.35 | 1,268,860 |
| 2023-02-07 | $15.07 | $15.41 | $14.91 | $15.40 | $15.40 | 1,606,100 |
| 2023-02-06 | $14.98 | $15.18 | $14.86 | $14.96 | $14.96 | 1,574,500 |
| 2023-02-03 | $15.20 | $15.22 | $14.77 | $14.96 | $14.96 | 1,352,640 |
| 2023-02-02 | $15.01 | $15.23 | $14.73 | $15.07 | $15.07 | 1,567,190 |
| 2023-02-01 | $14.48 | $15.05 | $14.48 | $15.01 | $15.01 | 2,051,000 |
| 2023-01-31 | $14.41 | $14.61 | $14.35 | $14.56 | $14.56 | 1,409,090 |
| 2023-01-30 | $14.20 | $14.67 | $14.16 | $14.52 | $14.52 | 2,250,100 |
| 2023-01-20 | $13.96 | $14.08 | $13.88 | $14.00 | $14.00 | 894,300 |
| 2023-01-19 | $13.85 | $13.96 | $13.59 | $13.96 | $13.96 | 920,820 |
| 2023-01-18 | $13.77 | $13.89 | $13.61 | $13.85 | $13.85 | 1,007,400 |
| 2023-01-17 | $13.95 | $14.00 | $13.60 | $13.63 | $13.63 | 809,480 |
| 2023-01-16 | $13.61 | $13.92 | $13.61 | $13.88 | $13.88 | 879,400 |
| 2023-01-13 | $13.78 | $14.00 | $13.51 | $13.61 | $13.61 | 879,000 |
| 2023-01-12 | $13.58 | $14.02 | $13.54 | $13.79 | $13.79 | 1,109,900 |
| 2023-01-11 | $14.04 | $14.08 | $13.60 | $13.61 | $13.61 | 1,355,200 |
| 2023-01-10 | $14.14 | $14.14 | $13.77 | $14.02 | $14.02 | 896,900 |
| 2023-01-09 | $14.05 | $14.25 | $13.86 | $14.00 | $14.00 | 1,413,600 |
| 2023-01-06 | $13.88 | $14.17 | $13.85 | $13.95 | $13.95 | 929,520 |
| 2023-01-05 | $13.93 | $14.04 | $13.78 | $13.96 | $13.96 | 1,151,800 |
| 2023-01-04 | $13.81 | $14.06 | $13.78 | $13.90 | $13.90 | 1,238,200 |
| 2023-01-03 | $13.49 | $13.80 | $13.35 | $13.79 | $13.79 | 1,130,400 |
| 2023-01-02 | $13.51 | $13.51 | $13.51 | $13.51 | $13.51 | 0 |
| 2022-12-30 | $13.48 | $13.56 | $13.32 | $13.51 | $13.51 | 793,200 |
| 2022-12-29 | $13.49 | $13.61 | $13.30 | $13.39 | $13.39 | 988,300 |
| 2022-12-28 | $13.86 | $13.86 | $13.45 | $13.48 | $13.48 | 958,900 |
| 2022-12-27 | $14.10 | $14.10 | $13.73 | $13.84 | $13.84 | 906,200 |
| 2022-12-26 | $13.89 | $14.11 | $13.55 | $13.92 | $13.92 | 1,316,800 |
| 2022-12-23 | $13.72 | $13.86 | $13.32 | $13.62 | $13.62 | 1,203,500 |
| 2022-12-22 | $14.19 | $14.37 | $13.71 | $13.73 | $13.73 | 1,414,200 |
| 2022-12-21 | $14.51 | $14.55 | $13.99 | $14.08 | $14.08 | 1,316,740 |
| 2022-12-20 | $14.30 | $14.54 | $14.09 | $14.41 | $14.41 | 1,729,300 |
| 2022-12-19 | $14.90 | $14.97 | $14.18 | $14.37 | $14.37 | 1,850,740 |
| 2022-12-16 | $15.22 | $15.30 | $14.85 | $14.94 | $14.94 | 1,927,570 |
| 2022-12-15 | $15.18 | $15.42 | $15.10 | $15.22 | $15.22 | 1,605,700 |
| 2022-12-14 | $15.44 | $15.62 | $15.18 | $15.18 | $15.18 | 1,559,600 |
| 2022-12-13 | $15.53 | $15.94 | $15.18 | $15.43 | $15.43 | 2,166,340 |
| 2022-12-12 | $15.24 | $15.69 | $15.18 | $15.52 | $15.52 | 1,674,820 |
| 2022-12-09 | $15.66 | $15.93 | $15.25 | $15.47 | $15.47 | 2,619,300 |
| 2022-12-08 | $15.58 | $15.99 | $15.34 | $15.65 | $15.65 | 2,858,840 |
| 2022-12-07 | $15.45 | $15.64 | $15.28 | $15.58 | $15.58 | 1,636,970 |
| 2022-12-06 | $15.68 | $15.78 | $15.39 | $15.48 | $15.48 | 2,099,300 |
| 2022-12-05 | $15.78 | $15.89 | $15.46 | $15.68 | $15.68 | 2,400,760 |
| 2022-12-01 | $16.30 | $16.58 | $15.79 | $15.89 | $15.89 | 5,098,230 |
| 2022-11-30 | $16.21 | $16.89 | $15.84 | $16.61 | $16.61 | 5,721,220 |
| 2022-11-29 | $16.27 | $16.50 | $16.04 | $16.19 | $16.19 | 3,034,620 |
| 2022-11-28 | $15.93 | $16.44 | $15.50 | $16.11 | $16.11 | 3,005,750 |
| 2022-11-25 | $16.96 | $17.17 | $16.38 | $16.60 | $16.60 | 3,338,890 |
| 2022-11-24 | $16.99 | $17.25 | $16.46 | $16.84 | $16.84 | 4,509,970 |
| 2022-11-23 | $17.13 | $17.18 | $16.61 | $16.98 | $16.98 | 4,306,490 |
| 2022-11-22 | $17.55 | $17.60 | $16.82 | $17.03 | $17.03 | 6,606,590 |
| 2022-11-21 | $18.54 | $18.95 | $16.98 | $17.65 | $17.65 | 12,011,210 |
| 2022-11-18 | $17.76 | $19.47 | $17.25 | $18.38 | $18.38 | 11,307,990 |
| 2022-11-17 | $16.12 | $18.70 | $15.86 | $18.05 | $18.05 | 14,206,410 |
| 2022-11-16 | $15.00 | $16.98 | $14.77 | $16.37 | $16.37 | 10,815,630 |
| 2022-11-15 | $13.84 | $14.70 | $13.77 | $14.50 | $14.50 | 3,505,220 |
| 2022-11-14 | $13.82 | $13.95 | $13.58 | $13.76 | $13.76 | 1,004,200 |
| 2022-11-11 | $14.00 | $14.15 | $13.72 | $13.74 | $13.74 | 1,179,000 |
| 2022-11-10 | $13.83 | $13.99 | $13.75 | $13.80 | $13.80 | 1,200,650 |
| 2022-11-09 | $13.86 | $14.02 | $13.80 | $13.92 | $13.92 | 834,800 |
| 2022-11-08 | $13.84 | $13.98 | $13.71 | $13.92 | $13.92 | 922,610 |
| 2022-11-07 | $13.88 | $14.00 | $13.75 | $13.90 | $13.90 | 1,162,150 |
| 2022-11-04 | $13.82 | $13.89 | $13.61 | $13.76 | $13.76 | 1,033,200 |
| 2022-11-03 | $13.58 | $13.94 | $13.45 | $13.70 | $13.70 | 1,160,700 |
| 2022-11-02 | $13.42 | $13.63 | $13.22 | $13.59 | $13.59 | 972,700 |
| 2022-11-01 | $13.06 | $13.43 | $12.81 | $13.38 | $13.38 | 1,185,800 |
| 2022-10-31 | $12.58 | $13.16 | $12.58 | $12.92 | $12.92 | 983,100 |
| 2022-10-28 | $13.52 | $13.58 | $12.39 | $12.58 | $12.58 | 1,399,900 |
| 2022-10-27 | $13.70 | $13.90 | $13.50 | $13.51 | $13.51 | 1,014,300 |
| 2022-10-26 | $13.34 | $13.88 | $13.24 | $13.75 | $13.75 | 1,210,900 |
| 2022-10-25 | $13.32 | $13.51 | $12.93 | $13.24 | $13.24 | 797,430 |
| 2022-10-24 | $13.73 | $13.78 | $13.24 | $13.42 | $13.42 | 777,000 |
| 2022-10-21 | $13.73 | $13.74 | $13.50 | $13.62 | $13.62 | 612,570 |
| 2022-10-20 | $13.64 | $13.75 | $13.43 | $13.55 | $13.55 | 761,600 |
| 2022-10-19 | $13.84 | $13.88 | $13.62 | $13.70 | $13.70 | 706,920 |
| 2022-10-18 | $13.88 | $13.90 | $13.61 | $13.75 | $13.75 | 694,930 |
| 2022-10-17 | $13.39 | $13.77 | $13.29 | $13.77 | $13.77 | 830,930 |
| 2022-10-14 | $13.24 | $13.52 | $13.06 | $13.39 | $13.39 | 943,900 |
| 2022-10-13 | $12.76 | $13.29 | $12.76 | $13.13 | $13.13 | 795,600 |
| 2022-10-12 | $12.61 | $12.99 | $12.44 | $12.97 | $12.97 | 696,670 |
| 2022-10-11 | $12.66 | $12.67 | $12.29 | $12.62 | $12.62 | 604,760 |
| 2022-10-10 | $13.03 | $13.03 | $12.46 | $12.58 | $12.58 | 601,430 |
| 2022-09-30 | $13.05 | $13.29 | $12.83 | $12.85 | $12.85 | 629,470 |
| 2022-09-29 | $13.51 | $13.65 | $13.08 | $13.18 | $13.18 | 744,250 |
| 2022-09-28 | $13.59 | $13.71 | $13.39 | $13.45 | $13.45 | 835,650 |
| 2022-09-27 | $13.44 | $13.61 | $13.15 | $13.59 | $13.59 | 669,160 |
| 2022-09-26 | $13.42 | $13.42 | $13.15 | $13.24 | $13.24 | 788,700 |
| 2022-09-23 | $13.84 | $13.88 | $13.28 | $13.42 | $13.42 | 731,270 |
| 2022-09-22 | $14.03 | $14.08 | $13.67 | $13.84 | $13.84 | 662,750 |
| 2022-09-21 | $13.75 | $14.06 | $13.58 | $14.04 | $14.04 | 1,019,700 |
| 2022-09-20 | $13.30 | $13.77 | $13.25 | $13.72 | $13.72 | 957,600 |
| 2022-09-19 | $13.38 | $13.43 | $13.13 | $13.30 | $13.30 | 735,500 |
| 2022-09-16 | $13.89 | $13.92 | $13.37 | $13.40 | $13.40 | 647,300 |
| 2022-09-15 | $14.30 | $14.35 | $13.66 | $13.84 | $13.84 | 1,056,130 |
| 2022-09-14 | $14.23 | $14.38 | $14.10 | $14.34 | $14.34 | 738,330 |
| 2022-09-13 | $14.34 | $14.55 | $14.28 | $14.44 | $14.44 | 642,980 |
| 2022-09-12 | $14.32 | $14.32 | $14.32 | $14.32 | $14.32 | 0 |
| 2022-09-09 | $14.45 | $14.45 | $14.15 | $14.32 | $14.32 | 688,130 |
| 2022-09-08 | $14.79 | $14.81 | $14.35 | $14.39 | $14.39 | 887,920 |
| 2022-09-07 | $14.97 | $14.97 | $14.60 | $14.70 | $14.70 | 918,820 |
| 2022-09-06 | $14.72 | $14.93 | $14.63 | $14.88 | $14.88 | 876,740 |
| 2022-09-05 | $14.89 | $14.97 | $14.65 | $14.72 | $14.72 | 957,660 |
| 2022-09-02 | $14.45 | $14.87 | $14.45 | $14.86 | $14.86 | 820,790 |
| 2022-09-01 | $14.79 | $14.86 | $14.40 | $14.52 | $14.52 | 1,221,100 |
| 2022-08-31 | $15.31 | $15.45 | $14.61 | $14.66 | $14.66 | 1,942,250 |
| 2022-08-30 | $15.60 | $15.87 | $15.10 | $15.44 | $15.44 | 1,857,900 |
| 2022-08-29 | $15.66 | $15.91 | $15.02 | $15.81 | $15.81 | 1,327,600 |
| 2022-08-26 | $15.81 | $16.11 | $15.61 | $15.69 | $15.69 | 999,990 |
| 2022-08-25 | $16.28 | $16.49 | $15.68 | $15.81 | $15.81 | 1,256,610 |
| 2022-08-24 | $17.15 | $17.25 | $16.17 | $16.18 | $16.18 | 1,839,500 |
| 2022-08-23 | $16.91 | $17.44 | $16.85 | $17.12 | $17.12 | 1,615,700 |
| 2022-08-22 | $17.42 | $17.59 | $16.76 | $16.89 | $16.89 | 2,512,150 |
| 2022-08-19 | $18.02 | $18.27 | $17.38 | $17.42 | $17.42 | 2,480,450 |
| 2022-08-18 | $17.73 | $18.12 | $17.62 | $17.93 | $17.93 | 2,018,160 |
| 2022-08-17 | $17.74 | $17.99 | $17.61 | $17.80 | $17.80 | 1,471,260 |
| 2022-08-16 | $17.59 | $17.94 | $17.52 | $17.73 | $17.73 | 1,320,400 |
| 2022-08-15 | $17.71 | $17.83 | $17.41 | $17.59 | $17.59 | 1,517,400 |
| 2022-08-12 | $18.15 | $18.28 | $17.64 | $17.71 | $17.71 | 2,246,510 |
| 2022-08-11 | $18.15 | $18.36 | $18.00 | $18.11 | $18.11 | 2,782,570 |
| 2022-08-10 | $18.38 | $18.63 | $17.86 | $18.48 | $18.48 | 2,730,410 |
| 2022-08-09 | $18.01 | $18.48 | $17.98 | $18.40 | $18.40 | 3,125,710 |
| 2022-08-08 | $17.72 | $18.16 | $17.46 | $18.02 | $18.02 | 2,095,380 |
| 2022-08-05 | $18.04 | $18.06 | $17.30 | $17.75 | $17.75 | 2,181,430 |
| 2022-08-04 | $17.77 | $18.17 | $17.37 | $17.77 | $17.77 | 1,603,980 |
| 2022-08-03 | $17.24 | $18.38 | $17.24 | $17.66 | $17.66 | 3,206,520 |
| 2022-08-02 | $18.18 | $18.19 | $17.00 | $17.16 | $17.16 | 2,657,640 |
| 2022-08-01 | $18.23 | $18.40 | $18.02 | $18.31 | $18.31 | 1,981,430 |
| 2022-07-29 | $18.28 | $18.68 | $18.00 | $18.47 | $18.47 | 3,594,750 |
| 2022-07-28 | $17.65 | $18.78 | $17.36 | $18.27 | $18.27 | 4,675,580 |
| 2022-07-27 | $16.99 | $17.46 | $16.94 | $17.40 | $17.40 | 1,445,530 |
| 2022-07-26 | $17.07 | $17.18 | $16.49 | $16.99 | $16.99 | 1,017,700 |
| 2022-07-25 | $17.43 | $17.77 | $16.90 | $16.92 | $16.92 | 1,317,400 |
| 2022-07-22 | $17.10 | $17.71 | $17.08 | $17.42 | $17.42 | 1,998,510 |
| 2022-07-21 | $17.21 | $17.48 | $17.14 | $17.15 | $17.15 | 1,249,370 |
| 2022-07-20 | $17.59 | $17.92 | $17.28 | $17.32 | $17.32 | 1,775,040 |
| 2022-07-19 | $17.22 | $17.86 | $17.22 | $17.57 | $17.57 | 2,837,270 |
| 2022-07-18 | $16.74 | $17.38 | $16.74 | $17.27 | $17.27 | 2,466,800 |
| 2022-07-15 | $16.55 | $17.38 | $16.22 | $16.73 | $16.73 | 3,015,820 |
| 2022-07-14 | $16.54 | $16.61 | $16.13 | $16.60 | $16.60 | 1,604,700 |
| 2022-07-13 | $15.91 | $16.37 | $15.85 | $16.25 | $16.25 | 1,422,300 |
| 2022-07-12 | $16.75 | $16.77 | $15.96 | $15.96 | $15.96 | 2,336,600 |
| 2022-07-11 | $16.91 | $16.98 | $16.53 | $16.79 | $16.79 | 1,210,940 |
| 2022-07-08 | $17.08 | $17.30 | $16.82 | $16.90 | $16.90 | 1,988,490 |
| 2022-07-07 | $17.02 | $17.25 | $16.78 | $17.13 | $17.13 | 2,018,800 |
| 2022-07-06 | $16.97 | $17.19 | $16.76 | $17.03 | $17.03 | 1,764,970 |
| 2022-07-05 | $17.57 | $17.65 | $16.68 | $16.96 | $16.96 | 2,661,360 |
| 2022-07-04 | $17.64 | $17.78 | $17.06 | $17.50 | $17.50 | 2,167,600 |
| 2022-07-01 | $17.79 | $17.98 | $17.51 | $17.58 | $17.58 | 2,697,100 |
| 2022-06-30 | $17.94 | $18.15 | $17.58 | $17.79 | $17.79 | 3,731,030 |
| 2022-06-29 | $19.20 | $19.29 | $17.88 | $17.95 | $17.95 | 5,776,490 |
| 2022-06-28 | $19.73 | $19.94 | $19.27 | $19.27 | $19.27 | 6,557,020 |
| 2022-06-27 | $19.44 | $20.43 | $18.75 | $20.13 | $20.13 | 9,842,650 |
| 2022-06-24 | $20.95 | $22.11 | $19.70 | $19.70 | $19.70 | 15,286,430 |
| 2022-06-23 | $16.76 | $20.10 | $16.76 | $20.10 | $20.10 | 9,821,500 |
| 2022-06-22 | $17.26 | $17.30 | $16.70 | $16.75 | $16.75 | 1,923,620 |
| 2022-06-21 | $17.66 | $17.85 | $16.97 | $17.24 | $17.24 | 3,116,000 |
| 2022-06-20 | $17.14 | $18.16 | $16.56 | $17.94 | $17.94 | 4,367,320 |
| 2022-06-17 | $16.47 | $17.78 | $16.02 | $17.14 | $17.14 | 2,432,390 |
| 2022-06-16 | $16.29 | $16.49 | $15.91 | $16.49 | $16.49 | 966,340 |
| 2022-06-15 | $16.16 | $16.51 | $16.03 | $16.03 | $16.03 | 856,840 |
| 2022-06-14 | $16.02 | $16.15 | $15.54 | $16.06 | $16.06 | 974,530 |
| 2022-06-13 | $15.91 | $16.49 | $15.70 | $16.25 | $16.25 | 1,067,220 |
| 2022-06-10 | $15.37 | $15.85 | $15.35 | $15.74 | $15.74 | 781,800 |
| 2022-06-09 | $16.31 | $16.31 | $15.35 | $15.41 | $15.41 | 831,300 |
| 2022-06-08 | $16.31 | $16.49 | $15.72 | $16.12 | $16.12 | 681,020 |
| 2022-06-07 | $16.77 | $16.77 | $16.13 | $16.21 | $16.21 | 770,110 |
| 2022-06-06 | $16.50 | $16.88 | $16.40 | $16.61 | $16.61 | 1,112,450 |
| 2022-06-02 | $15.60 | $16.50 | $15.51 | $16.49 | $16.49 | 1,002,640 |
| 2022-06-01 | $15.43 | $16.20 | $15.40 | $15.97 | $15.97 | 851,010 |
| 2022-05-31 | $15.69 | $15.69 | $15.15 | $15.58 | $15.58 | 698,910 |
| 2022-05-30 | $15.36 | $15.66 | $15.17 | $15.51 | $15.51 | 1,163,620 |
| 2022-05-27 | $15.52 | $15.77 | $15.01 | $15.17 | $15.17 | 884,090 |
| 2022-05-26 | $16.07 | $16.07 | $15.31 | $15.46 | $15.46 | 845,760 |
| 2022-05-25 | $15.28 | $15.97 | $15.22 | $15.84 | $15.84 | 760,760 |
| 2022-05-24 | $16.47 | $16.77 | $15.30 | $15.32 | $15.32 | 1,182,490 |
| 2022-05-23 | $15.99 | $16.32 | $15.55 | $16.30 | $16.30 | 1,210,650 |
| 2022-05-20 | $16.06 | $16.13 | $15.60 | $15.77 | $15.77 | 762,170 |
| 2022-05-19 | $15.71 | $16.20 | $15.41 | $15.89 | $15.89 | 838,620 |
| 2022-05-18 | $16.00 | $16.28 | $15.44 | $15.90 | $15.90 | 1,006,570 |
| 2022-05-17 | $16.00 | $16.27 | $15.68 | $16.00 | $16.00 | 933,800 |
| 2022-05-16 | $15.86 | $16.47 | $15.86 | $16.04 | $16.04 | 953,350 |
| 2022-05-13 | $15.65 | $15.92 | $15.50 | $15.80 | $15.80 | 687,670 |
| 2022-05-12 | $15.81 | $16.17 | $15.30 | $15.65 | $15.65 | 753,190 |
| 2022-05-11 | $15.40 | $16.25 | $15.38 | $15.81 | $15.81 | 1,332,520 |
| 2022-05-10 | $14.54 | $15.76 | $14.49 | $15.50 | $15.50 | 1,791,810 |
| 2022-05-09 | $14.61 | $14.94 | $14.40 | $14.76 | $14.76 | 813,510 |
| 2022-05-06 | $13.80 | $14.84 | $13.51 | $14.50 | $14.50 | 1,311,040 |
| 2022-05-05 | $14.00 | $14.55 | $13.80 | $14.19 | $14.19 | 1,140,030 |
| 2022-05-04 | $13.96 | $13.96 | $13.96 | $13.96 | $13.96 | 0 |
| 2022-05-03 | $13.96 | $13.96 | $13.96 | $13.96 | $13.96 | 0 |
| 2022-04-29 | $13.00 | $14.15 | $13.00 | $13.96 | $13.96 | 1,554,480 |
| 2022-04-28 | $13.48 | $13.67 | $12.80 | $12.82 | $12.82 | 1,004,510 |
| 2022-04-27 | $13.00 | $13.57 | $12.60 | $13.51 | $13.51 | 1,167,740 |
| 2022-04-26 | $13.74 | $13.99 | $13.04 | $13.12 | $13.12 | 1,198,130 |
| 2022-04-25 | $15.13 | $15.21 | $13.61 | $13.61 | $13.61 | 1,303,370 |
| 2022-04-22 | $15.17 | $15.48 | $15.08 | $15.21 | $15.21 | 732,300 |
| 2022-04-21 | $15.66 | $16.24 | $15.20 | $15.31 | $15.31 | 883,700 |
| 2022-04-20 | $16.20 | $16.59 | $16.00 | $16.15 | $16.15 | 1,282,880 |
| 2022-04-19 | $15.98 | $16.69 | $15.80 | $16.27 | $16.27 | 1,462,370 |
| 2022-04-18 | $15.60 | $16.02 | $15.10 | $15.98 | $15.98 | 884,660 |
| 2022-04-15 | $16.00 | $16.00 | $15.36 | $15.53 | $15.53 | 720,300 |
| 2022-04-14 | $15.83 | $16.22 | $15.64 | $15.86 | $15.86 | 692,200 |
| 2022-04-13 | $15.80 | $15.87 | $15.36 | $15.62 | $15.62 | 665,000 |
| 2022-04-12 | $15.53 | $15.90 | $15.17 | $15.90 | $15.90 | 903,990 |
| 2022-04-11 | $16.15 | $16.20 | $15.36 | $15.47 | $15.47 | 812,350 |
| 2022-04-08 | $16.66 | $16.68 | $16.00 | $16.10 | $16.10 | 999,480 |
| 2022-04-07 | $17.16 | $17.17 | $16.64 | $16.67 | $16.67 | 935,910 |
| 2022-04-06 | $16.85 | $17.51 | $16.77 | $17.13 | $17.13 | 1,119,330 |
| 2022-04-05 | $16.87 | $16.87 | $16.87 | $16.87 | $16.87 | 0 |
| 2022-04-04 | $16.87 | $16.87 | $16.87 | $16.87 | $16.87 | 0 |
| 2022-04-01 | $17.57 | $17.57 | $16.83 | $16.87 | $16.87 | 1,200,130 |
| 2022-03-31 | $17.20 | $17.78 | $17.02 | $17.50 | $17.50 | 892,690 |
| 2022-03-30 | $17.27 | $17.51 | $17.00 | $17.34 | $17.34 | 1,107,950 |
| 2022-03-29 | $17.61 | $17.87 | $17.00 | $17.11 | $17.11 | 798,820 |
| 2022-03-28 | $17.87 | $18.05 | $17.34 | $17.61 | $17.61 | 776,020 |
| 2022-03-25 | $17.68 | $18.26 | $17.63 | $17.87 | $17.87 | 974,900 |
| 2022-03-24 | $17.87 | $17.88 | $17.48 | $17.69 | $17.69 | 1,317,980 |
| 2022-03-23 | $18.08 | $18.46 | $17.85 | $18.01 | $18.01 | 882,690 |
| 2022-03-22 | $18.15 | $18.15 | $17.81 | $18.02 | $18.02 | 708,300 |
| 2022-03-21 | $17.93 | $18.45 | $17.90 | $18.23 | $18.23 | 907,400 |
| 2022-03-18 | $17.48 | $17.95 | $17.48 | $17.93 | $17.93 | 707,600 |
| 2022-03-17 | $17.43 | $17.99 | $17.43 | $17.64 | $17.64 | 972,400 |
| 2022-03-16 | $17.14 | $17.49 | $16.51 | $17.34 | $17.34 | 1,211,700 |
| 2022-03-15 | $17.90 | $18.04 | $16.90 | $16.90 | $16.90 | 1,176,200 |
| 2022-03-14 | $18.30 | $18.45 | $17.87 | $18.01 | $18.01 | 939,800 |
| 2022-03-11 | $17.90 | $18.37 | $17.59 | $18.37 | $18.37 | 1,253,400 |
| 2022-03-10 | $18.47 | $18.91 | $18.16 | $18.23 | $18.23 | 1,290,650 |
| 2022-03-09 | $18.81 | $18.89 | $17.45 | $18.10 | $18.10 | 1,452,810 |
| 2022-03-08 | $19.76 | $19.80 | $18.68 | $18.83 | $18.83 | 1,081,890 |
| 2022-03-07 | $20.20 | $20.24 | $19.34 | $19.47 | $19.47 | 1,659,750 |
| 2022-03-04 | $20.93 | $20.93 | $20.08 | $20.35 | $20.35 | 1,379,500 |
| 2022-03-03 | $21.25 | $21.42 | $20.80 | $20.93 | $20.93 | 804,700 |
| 2022-03-02 | $21.30 | $21.42 | $20.95 | $21.20 | $21.20 | 806,700 |
| 2022-03-01 | $20.99 | $21.34 | $20.87 | $21.09 | $21.09 | 772,100 |
| 2022-02-28 | $21.50 | $21.50 | $20.62 | $20.94 | $20.94 | 1,613,800 |
| 2022-02-25 | $21.80 | $22.15 | $21.41 | $21.51 | $21.51 | 980,780 |
| 2022-02-24 | $21.91 | $22.37 | $21.24 | $21.46 | $21.46 | 1,922,080 |
| 2022-02-23 | $21.50 | $22.07 | $21.34 | $21.92 | $21.92 | 1,526,850 |
| 2022-02-22 | $22.00 | $22.22 | $21.40 | $21.61 | $21.61 | 2,122,650 |
| 2022-02-21 | $23.00 | $23.04 | $22.00 | $22.33 | $22.33 | 3,662,190 |
| 2022-02-18 | $20.70 | $22.21 | $20.64 | $21.90 | $21.90 | 2,978,260 |
| 2022-02-17 | $20.57 | $21.41 | $20.37 | $20.85 | $20.85 | 1,798,350 |
| 2022-02-16 | $20.29 | $20.89 | $20.29 | $20.57 | $20.57 | 818,070 |
| 2022-02-15 | $20.42 | $20.63 | $20.11 | $20.28 | $20.28 | 713,140 |
| 2022-02-14 | $20.79 | $20.96 | $20.30 | $20.50 | $20.50 | 868,500 |
| 2022-02-11 | $21.29 | $21.29 | $20.51 | $20.51 | $20.51 | 814,400 |
| 2022-02-10 | $21.40 | $21.48 | $20.94 | $21.27 | $21.27 | 861,600 |
| 2022-02-09 | $21.35 | $21.56 | $21.02 | $21.40 | $21.40 | 791,500 |
| 2022-02-08 | $21.05 | $21.50 | $20.90 | $21.35 | $21.35 | 632,590 |
| 2022-02-07 | $21.27 | $21.36 | $20.53 | $21.07 | $21.07 | 687,990 |
| 2022-02-04 | $20.80 | $20.80 | $20.80 | $20.80 | $20.80 | 0 |
| 2022-02-03 | $20.80 | $20.80 | $20.80 | $20.80 | $20.80 | 0 |
| 2022-02-02 | $20.80 | $20.80 | $20.80 | $20.80 | $20.80 | 0 |
| 2022-02-01 | $20.80 | $20.80 | $20.80 | $20.80 | $20.80 | 0 |
| 2022-01-28 | $20.45 | $21.11 | $20.28 | $20.80 | $20.80 | 1,089,820 |
| 2022-01-27 | $20.86 | $21.13 | $20.10 | $20.13 | $20.13 | 1,228,800 |
| 2022-01-26 | $20.69 | $21.41 | $20.40 | $21.00 | $21.00 | 823,900 |
| 2022-01-25 | $21.92 | $22.09 | $20.64 | $20.70 | $20.70 | 1,273,880 |
| 2022-01-24 | $22.35 | $22.57 | $21.90 | $22.08 | $22.08 | 520,230 |
| 2022-01-21 | $22.64 | $22.90 | $22.24 | $22.28 | $22.28 | 655,960 |
| 2022-01-20 | $23.85 | $23.85 | $22.60 | $22.68 | $22.68 | 1,478,860 |
| 2022-01-19 | $23.46 | $24.18 | $23.46 | $23.84 | $23.84 | 973,300 |
| 2022-01-18 | $24.32 | $24.68 | $23.43 | $23.65 | $23.65 | 1,350,980 |
| 2022-01-17 | $23.68 | $24.42 | $23.46 | $24.32 | $24.32 | 1,093,980 |
| 2022-01-14 | $24.19 | $24.30 | $23.62 | $23.68 | $23.68 | 925,030 |
| 2022-01-13 | $24.23 | $24.55 | $24.12 | $24.18 | $24.18 | 1,028,750 |
| 2022-01-12 | $23.99 | $24.42 | $23.99 | $24.29 | $24.29 | 887,090 |
| 2022-01-11 | $24.10 | $24.60 | $23.90 | $23.99 | $23.99 | 1,294,000 |
| 2022-01-10 | $23.49 | $24.36 | $23.13 | $24.20 | $24.20 | 1,592,090 |
| 2022-01-07 | $24.34 | $24.46 | $23.53 | $23.59 | $23.59 | 1,136,050 |
| 2022-01-06 | $24.00 | $24.80 | $23.72 | $24.33 | $24.33 | 1,334,370 |
| 2022-01-05 | $24.88 | $24.88 | $23.65 | $24.08 | $24.08 | 1,266,930 |
| 2022-01-04 | $24.30 | $24.59 | $23.85 | $24.46 | $24.46 | 1,006,300 |
| 2022-01-03 | $23.99 | $23.99 | $23.99 | $23.99 | $23.99 | 0 |
| 2021-12-31 | $24.16 | $24.40 | $23.93 | $23.99 | $23.99 | 794,120 |
| 2021-12-30 | $24.00 | $24.32 | $23.76 | $24.13 | $24.13 | 865,900 |
| 2021-12-29 | $23.87 | $24.21 | $23.60 | $23.99 | $23.99 | 847,220 |
| 2021-12-28 | $23.57 | $24.06 | $23.57 | $23.92 | $23.92 | 756,810 |
| 2021-12-27 | $23.60 | $23.97 | $23.13 | $23.83 | $23.83 | 1,109,070 |
| 2021-12-24 | $24.60 | $24.68 | $23.00 | $23.28 | $23.28 | 2,201,960 |
| 2021-12-23 | $25.16 | $25.88 | $24.38 | $24.48 | $24.48 | 1,974,660 |
| 2021-12-22 | $25.14 | $25.24 | $24.88 | $24.90 | $24.90 | 959,210 |
| 2021-12-21 | $24.61 | $25.08 | $24.45 | $24.95 | $24.95 | 1,158,600 |
| 2021-12-20 | $25.35 | $25.35 | $24.30 | $24.51 | $24.51 | 1,337,970 |
| 2021-12-17 | $25.99 | $25.99 | $25.23 | $25.26 | $25.26 | 1,268,800 |
| 2021-12-16 | $25.61 | $26.23 | $25.55 | $25.94 | $25.94 | 1,530,700 |
| 2021-12-15 | $25.85 | $26.05 | $25.39 | $25.61 | $25.61 | 1,684,700 |
| 2021-12-14 | $25.42 | $25.91 | $25.02 | $25.77 | $25.77 | 1,671,470 |
| 2021-12-13 | $26.02 | $26.23 | $25.25 | $25.42 | $25.42 | 2,250,930 |
| 2021-12-10 | $25.81 | $26.68 | $25.34 | $26.27 | $26.27 | 2,922,900 |
| 2021-12-09 | $25.18 | $26.00 | $24.85 | $25.74 | $25.74 | 2,177,270 |
| 2021-12-08 | $25.71 | $26.18 | $25.49 | $26.11 | $26.11 | 2,049,550 |
| 2021-12-07 | $27.83 | $27.83 | $25.38 | $25.76 | $25.76 | 2,312,720 |
| 2021-12-06 | $28.75 | $28.88 | $27.45 | $27.50 | $27.50 | 1,272,100 |
| 2021-12-03 | $28.74 | $28.74 | $28.74 | $28.74 | $28.74 | 1,133,980 |
| 2021-12-02 | $29.03 | $29.03 | $29.03 | $29.03 | $29.03 | 1,519,910 |
| 2021-12-01 | $30.41 | $30.86 | $29.97 | $30.20 | $30.20 | 1,478,080 |
| 2021-11-30 | $31.40 | $32.25 | $30.30 | $30.59 | $30.59 | 1,916,690 |
| 2021-11-29 | $30.47 | $32.30 | $30.20 | $31.94 | $31.94 | 2,183,110 |
| 2021-11-26 | $32.00 | $32.72 | $31.33 | $31.37 | $31.37 | 2,605,280 |
| 2021-11-25 | $31.01 | $33.88 | $30.19 | $32.93 | $32.93 | 4,500,700 |
| 2021-11-24 | $29.89 | $31.50 | $29.60 | $31.50 | $31.50 | 3,431,870 |
| 2021-11-23 | $29.63 | $32.70 | $29.32 | $30.01 | $30.01 | 3,693,580 |
| 2021-11-22 | $29.04 | $29.50 | $28.42 | $29.07 | $29.07 | 1,398,850 |
| 2021-11-19 | $27.70 | $29.16 | $27.61 | $28.93 | $28.93 | 1,502,780 |
| 2021-11-18 | $29.06 | $29.33 | $27.70 | $27.78 | $27.78 | 1,213,300 |
| 2021-11-17 | $28.12 | $29.44 | $28.12 | $29.34 | $29.34 | 1,215,060 |
| 2021-11-16 | $29.86 | $30.00 | $28.26 | $28.52 | $28.52 | 1,451,060 |
| 2021-11-15 | $29.00 | $30.36 | $28.68 | $29.80 | $29.80 | 2,096,540 |
| 2021-11-12 | $27.92 | $29.00 | $27.46 | $29.00 | $29.00 | 1,862,050 |
| 2021-11-11 | $28.20 | $29.13 | $27.86 | $27.92 | $27.92 | 1,452,550 |
| 2021-11-10 | $28.07 | $29.00 | $27.00 | $28.66 | $28.66 | 1,593,700 |
| 2021-11-09 | $29.04 | $29.39 | $27.64 | $28.24 | $28.24 | 1,739,410 |
| 2021-11-08 | $27.34 | $30.65 | $26.88 | $28.39 | $28.39 | 2,955,620 |
| 2021-11-05 | $27.21 | $27.21 | $27.21 | $27.21 | $27.21 | 2,368,400 |
| 2021-11-04 | $27.50 | $27.93 | $26.80 | $27.21 | $27.21 | 2,203,710 |
| 2021-11-03 | $27.94 | $27.99 | $26.50 | $27.10 | $27.10 | 3,556,710 |
| 2021-11-02 | $23.51 | $28.52 | $23.51 | $28.52 | $28.52 | 3,148,160 |
| 2021-11-01 | $22.60 | $24.19 | $22.51 | $23.77 | $23.77 | 596,820 |
| 2021-10-29 | $22.42 | $22.73 | $22.21 | $22.60 | $22.60 | 280,580 |
| 2021-10-28 | $22.62 | $22.85 | $22.11 | $22.42 | $22.42 | 462,460 |
| 2021-10-27 | $24.40 | $24.40 | $22.50 | $22.92 | $22.92 | 887,130 |
| 2021-10-26 | $24.86 | $25.19 | $24.83 | $24.96 | $24.96 | 243,620 |
| 2021-10-25 | $25.55 | $25.55 | $24.70 | $24.84 | $24.84 | 228,470 |
| 2021-10-22 | $25.12 | $25.83 | $24.86 | $24.86 | $24.86 | 222,800 |
| 2021-10-21 | $25.59 | $25.66 | $24.83 | $25.12 | $25.12 | 340,060 |
| 2021-10-20 | $25.61 | $25.98 | $25.44 | $25.65 | $25.65 | 239,970 |
| 2021-10-19 | $26.25 | $26.25 | $25.70 | $25.78 | $25.78 | 280,100 |
| 2021-10-18 | $26.17 | $26.55 | $26.16 | $26.24 | $26.24 | 205,360 |
| 2021-10-15 | $26.94 | $27.21 | $26.39 | $26.55 | $26.55 | 409,320 |
| 2021-10-14 | $25.74 | $27.14 | $25.72 | $26.99 | $26.99 | 577,180 |
| 2021-10-13 | $25.66 | $26.47 | $25.52 | $25.93 | $25.93 | 243,000 |
| 2021-10-12 | $26.29 | $26.30 | $25.28 | $25.73 | $25.73 | 215,520 |
| 2021-10-11 | $26.20 | $26.48 | $25.82 | $26.18 | $26.18 | 214,900 |
| 2021-10-08 | $25.38 | $26.35 | $25.37 | $26.16 | $26.16 | 280,750 |
| 2021-10-07 | $25.26 | $25.26 | $25.26 | $25.26 | $25.26 | 0 |
| 2021-10-06 | $25.26 | $25.26 | $25.26 | $25.26 | $25.26 | 0 |
| 2021-09-30 | $24.70 | $25.29 | $24.70 | $25.26 | $25.26 | 401,810 |
| 2021-09-29 | $26.03 | $26.29 | $24.70 | $24.70 | $24.70 | 637,780 |
| 2021-09-28 | $26.35 | $26.84 | $26.25 | $26.29 | $26.29 | 258,020 |
| 2021-09-27 | $26.51 | $27.05 | $26.30 | $26.37 | $26.37 | 435,080 |
| 2021-09-24 | $27.63 | $27.89 | $26.64 | $26.84 | $26.84 | 689,150 |
| 2021-09-23 | $27.23 | $28.15 | $27.23 | $27.60 | $27.60 | 647,790 |
| 2021-09-22 | $27.50 | $27.55 | $27.11 | $27.22 | $27.22 | 343,760 |
| 2021-09-21 | $27.56 | $27.56 | $27.56 | $27.56 | $27.56 | 0 |
| 2021-09-20 | $27.56 | $27.56 | $27.56 | $27.56 | $27.56 | 0 |
| 2021-09-17 | $27.08 | $27.60 | $26.86 | $27.56 | $27.56 | 446,360 |
| 2021-09-16 | $27.68 | $27.92 | $27.05 | $27.08 | $27.08 | 632,200 |
| 2021-09-15 | $27.96 | $28.40 | $27.40 | $27.68 | $27.68 | 622,900 |
| 2021-09-14 | $28.36 | $29.20 | $27.66 | $27.95 | $27.95 | 1,327,750 |
| 2021-09-13 | $27.33 | $29.20 | $27.10 | $28.90 | $28.90 | 1,461,830 |
| 2021-09-10 | $27.12 | $27.49 | $27.03 | $27.19 | $27.19 | 447,160 |
| 2021-09-09 | $27.70 | $27.83 | $27.20 | $27.22 | $27.22 | 504,590 |
| 2021-09-08 | $27.34 | $27.83 | $27.03 | $27.83 | $27.83 | 772,520 |
| 2021-09-07 | $27.00 | $27.75 | $27.00 | $27.34 | $27.34 | 580,730 |
| 2021-09-06 | $27.40 | $27.54 | $26.80 | $27.26 | $27.26 | 765,520 |
| 2021-09-03 | $26.41 | $27.18 | $26.16 | $26.97 | $26.97 | 806,010 |
| 2021-09-02 | $26.16 | $26.58 | $26.03 | $26.30 | $26.30 | 508,120 |
| 2021-09-01 | $26.63 | $26.98 | $26.06 | $26.35 | $26.35 | 734,520 |
| 2021-08-31 | $26.21 | $27.85 | $26.00 | $26.77 | $26.77 | 991,700 |
| 2021-08-30 | $26.69 | $26.80 | $25.74 | $25.92 | $25.92 | 528,120 |
| 2021-08-27 | $27.03 | $27.44 | $26.33 | $26.48 | $26.48 | 803,530 |
| 2021-08-26 | $27.30 | $27.69 | $27.00 | $27.26 | $27.26 | 735,410 |
| 2021-08-25 | $27.54 | $27.82 | $27.03 | $27.39 | $27.39 | 538,960 |
| 2021-08-24 | $27.27 | $28.38 | $27.27 | $27.60 | $27.60 | 787,580 |
| 2021-08-23 | $26.74 | $27.38 | $26.11 | $27.19 | $27.19 | 1,158,840 |
| 2021-08-20 | $29.00 | $29.00 | $26.60 | $26.72 | $26.72 | 2,064,250 |
| 2021-08-19 | $30.88 | $31.18 | $30.75 | $30.90 | $30.90 | 329,070 |
| 2021-08-18 | $31.06 | $31.29 | $30.66 | $30.89 | $30.89 | 411,340 |
| 2021-08-17 | $32.61 | $32.61 | $31.05 | $31.08 | $31.08 | 519,300 |
| 2021-08-16 | $31.52 | $32.49 | $31.44 | $32.23 | $32.23 | 482,990 |
| 2021-08-13 | $32.18 | $32.18 | $31.41 | $31.52 | $31.52 | 410,730 |
| 2021-08-12 | $32.47 | $32.77 | $32.11 | $32.18 | $32.18 | 460,400 |
| 2021-08-11 | $32.12 | $32.51 | $31.79 | $32.47 | $32.47 | 372,500 |
| 2021-08-10 | $31.31 | $32.21 | $31.31 | $32.15 | $32.15 | 447,120 |
| 2021-08-09 | $31.01 | $31.88 | $31.00 | $31.63 | $31.63 | 407,270 |
| 2021-08-06 | $32.08 | $32.52 | $31.08 | $31.33 | $31.33 | 534,990 |
| 2021-08-05 | $32.70 | $33.39 | $31.80 | $32.36 | $32.36 | 965,330 |
| 2021-08-04 | $31.07 | $34.30 | $30.61 | $33.08 | $33.08 | 1,361,010 |
| 2021-08-03 | $31.46 | $31.70 | $30.14 | $30.92 | $30.92 | 598,140 |
| 2021-08-02 | $29.50 | $31.26 | $29.31 | $31.06 | $31.06 | 741,490 |
| 2021-07-30 | $30.58 | $30.97 | $29.95 | $30.50 | $30.50 | 487,780 |
| 2021-07-29 | $30.70 | $31.30 | $30.51 | $30.69 | $30.69 | 585,090 |
| 2021-07-28 | $31.42 | $31.85 | $25.66 | $30.44 | $30.44 | 922,740 |
| 2021-07-27 | $33.03 | $33.27 | $32.00 | $32.00 | $32.00 | 592,970 |
| 2021-07-26 | $32.90 | $33.22 | $31.78 | $33.01 | $33.01 | 700,250 |
| 2021-07-23 | $34.74 | $34.89 | $32.80 | $32.80 | $32.80 | 1,124,400 |
| 2021-07-22 | $35.00 | $35.14 | $34.16 | $34.74 | $34.74 | 762,940 |
| 2021-07-21 | $35.19 | $35.25 | $34.51 | $34.66 | $34.66 | 634,550 |
| 2021-07-20 | $34.50 | $35.40 | $34.34 | $34.92 | $34.92 | 547,390 |
| 2021-07-19 | $34.78 | $35.06 | $34.00 | $34.96 | $34.96 | 598,290 |
| 2021-07-16 | $35.29 | $35.47 | $34.62 | $34.84 | $34.84 | 855,390 |
| 2021-07-15 | $34.38 | $34.90 | $33.86 | $34.80 | $34.80 | 739,840 |
| 2021-07-14 | $35.49 | $35.49 | $34.48 | $34.49 | $34.49 | 690,920 |
| 2021-07-13 | $34.68 | $35.53 | $34.25 | $35.47 | $35.47 | 1,033,120 |
| 2021-07-12 | $34.14 | $34.83 | $33.68 | $34.76 | $34.76 | 994,100 |
| 2021-07-08 | $35.50 | $35.98 | $35.25 | $35.47 | $35.47 | 688,800 |
| 2021-07-07 | $34.90 | $35.86 | $34.50 | $35.54 | $35.54 | 850,780 |
| 2021-07-06 | $35.83 | $36.18 | $34.70 | $35.26 | $35.26 | 1,196,350 |
| 2021-07-05 | $35.70 | $36.28 | $35.36 | $35.86 | $35.86 | 972,610 |
| 2021-07-02 | $36.35 | $36.37 | $35.72 | $35.83 | $35.83 | 1,113,770 |
| 2021-07-01 | $38.00 | $39.00 | $36.06 | $36.08 | $36.08 | 3,115,350 |
| 2021-06-30 | $40.02 | $40.89 | $38.83 | $39.17 | $39.17 | 2,375,700 |
| 2021-06-29 | $38.68 | $39.77 | $38.14 | $39.30 | $39.30 | 1,548,560 |
| 2021-06-28 | $39.53 | $40.35 | $38.32 | $39.06 | $39.06 | 1,356,010 |
| 2021-06-25 | $39.38 | $40.62 | $39.03 | $39.54 | $39.54 | 1,311,950 |
| 2021-06-24 | $40.50 | $40.88 | $39.32 | $39.45 | $39.45 | 1,192,990 |
| 2021-06-23 | $39.86 | $41.49 | $39.67 | $39.91 | $39.91 | 1,620,520 |
| 2021-06-22 | $40.70 | $41.15 | $39.56 | $39.77 | $39.77 | 1,254,230 |
| 2021-06-21 | $38.09 | $41.41 | $37.60 | $40.67 | $40.67 | 2,553,530 |
| 2021-06-18 | $38.75 | $39.00 | $38.00 | $38.10 | $38.10 | 1,569,510 |
| 2021-06-17 | $38.43 | $39.38 | $36.92 | $39.22 | $39.22 | 1,724,030 |
| 2021-06-16 | $39.17 | $39.30 | $37.45 | $37.74 | $37.74 | 2,135,400 |
| 2021-06-15 | $39.99 | $40.28 | $38.66 | $39.43 | $39.43 | 1,439,690 |
| 2021-06-14 | $39.50 | $39.50 | $39.50 | $39.50 | $39.50 | 0 |
| 2021-06-11 | $40.20 | $40.62 | $39.50 | $39.50 | $39.50 | 1,774,030 |
| 2021-06-10 | $39.77 | $40.46 | $39.50 | $40.07 | $40.07 | 2,255,670 |
| 2021-06-09 | $37.57 | $40.70 | $37.27 | $40.11 | $40.11 | 3,556,580 |
| 2021-06-08 | $38.84 | $39.14 | $37.76 | $38.07 | $38.07 | 1,492,320 |
| 2021-06-07 | $38.88 | $39.77 | $37.80 | $39.15 | $39.15 | 2,394,910 |
| 2021-06-04 | $37.23 | $38.15 | $36.91 | $37.97 | $37.80 | 1,523,990 |
| 2021-06-03 | $38.40 | $38.55 | $37.30 | $37.38 | $37.21 | 1,252,630 |
| 2021-06-02 | $38.19 | $38.90 | $37.22 | $38.16 | $37.99 | 2,282,920 |
| 2021-06-01 | $38.43 | $39.45 | $37.84 | $38.65 | $38.47 | 2,361,730 |
| 2021-05-31 | $37.80 | $39.73 | $37.65 | $38.90 | $38.72 | 2,638,260 |
| 2021-05-28 | $37.40 | $38.35 | $36.91 | $37.90 | $37.73 | 2,719,780 |
| 2021-05-27 | $37.19 | $39.05 | $37.05 | $37.69 | $37.52 | 4,217,460 |
| 2021-05-26 | $34.91 | $36.75 | $34.63 | $36.50 | $36.33 | 2,743,250 |
| 2021-05-25 | $34.66 | $35.70 | $34.60 | $35.08 | $34.92 | 1,787,340 |
| 2021-05-24 | $34.04 | $34.69 | $34.01 | $34.32 | $34.16 | 1,145,020 |
| 2021-05-21 | $34.34 | $35.40 | $33.96 | $34.02 | $33.86 | 1,586,300 |
| 2021-05-20 | $34.81 | $35.76 | $34.43 | $34.80 | $34.64 | 2,022,810 |
| 2021-05-19 | $36.10 | $37.83 | $35.00 | $35.00 | $34.84 | 3,330,440 |
| 2021-05-18 | $33.55 | $34.72 | $33.00 | $34.71 | $34.55 | 1,971,840 |
| 2021-05-17 | $33.59 | $34.07 | $33.22 | $33.55 | $33.40 | 1,228,490 |
| 2021-05-14 | $32.82 | $34.79 | $32.69 | $33.73 | $33.58 | 2,158,100 |
| 2021-05-13 | $33.05 | $33.90 | $32.34 | $32.46 | $32.31 | 1,273,820 |
| 2021-05-12 | $32.61 | $33.79 | $32.20 | $33.34 | $33.19 | 1,423,920 |
| 2021-05-11 | $31.90 | $33.10 | $31.69 | $32.66 | $32.51 | 1,282,300 |
| 2021-05-10 | $32.42 | $32.99 | $31.82 | $32.10 | $31.95 | 1,287,100 |
| 2021-05-07 | $32.45 | $33.87 | $31.63 | $33.00 | $32.85 | 1,531,470 |
| 2021-05-06 | $33.03 | $33.17 | $32.15 | $32.30 | $32.15 | 1,135,930 |
| 2021-05-05 | $33.03 | $33.03 | $33.03 | $33.03 | $32.88 | 0 |
| 2021-05-04 | $33.03 | $33.03 | $33.03 | $33.03 | $32.88 | 0 |
| 2021-04-30 | $32.95 | $33.87 | $32.88 | $33.03 | $32.88 | 1,074,360 |
| 2021-04-29 | $33.68 | $33.84 | $32.65 | $32.84 | $32.69 | 1,503,730 |
| 2021-04-28 | $33.34 | $33.80 | $33.10 | $33.80 | $33.65 | 1,133,200 |
| 2021-04-27 | $34.99 | $34.99 | $33.30 | $33.65 | $33.50 | 2,550,010 |
| 2021-04-26 | $35.47 | $36.30 | $34.57 | $36.00 | $35.84 | 1,694,640 |
| 2021-04-23 | $35.48 | $36.09 | $34.87 | $35.13 | $34.97 | 1,736,920 |
| 2021-04-22 | $36.49 | $37.17 | $35.78 | $35.91 | $35.75 | 1,559,530 |
| 2021-04-21 | $36.00 | $36.35 | $35.61 | $35.77 | $35.61 | 1,403,400 |
| 2021-04-20 | $36.80 | $37.21 | $36.20 | $36.42 | $36.25 | 1,614,030 |
| 2021-04-19 | $35.81 | $36.95 | $35.80 | $36.82 | $36.65 | 1,986,440 |
| 2021-04-16 | $36.01 | $36.20 | $35.00 | $35.77 | $35.61 | 2,074,690 |
| 2021-04-15 | $37.60 | $38.12 | $35.00 | $35.59 | $35.43 | 3,870,480 |
| 2021-04-14 | $38.50 | $39.08 | $37.50 | $38.69 | $38.51 | 1,591,370 |
| 2021-04-13 | $38.65 | $39.62 | $37.95 | $38.30 | $38.12 | 1,891,470 |
| 2021-04-12 | $41.60 | $41.90 | $38.74 | $38.89 | $38.71 | 2,947,490 |
| 2021-04-09 | $40.40 | $41.49 | $40.10 | $41.37 | $41.18 | 2,519,430 |
| 2021-04-08 | $40.60 | $41.70 | $40.20 | $40.69 | $40.50 | 3,033,190 |
| 2021-04-07 | $39.31 | $41.27 | $39.14 | $40.95 | $40.76 | 3,339,690 |
| 2021-04-06 | $39.14 | $39.82 | $39.02 | $39.31 | $39.13 | 1,840,860 |
| 2021-04-05 | $39.09 | $39.09 | $39.09 | $39.09 | $38.91 | 0 |
| 2021-04-02 | $38.91 | $39.39 | $38.41 | $39.09 | $38.91 | 1,893,250 |
| 2021-04-01 | $38.51 | $39.26 | $38.25 | $38.91 | $38.73 | 1,705,620 |
| 2021-03-31 | $38.25 | $39.49 | $38.25 | $38.71 | $38.53 | 1,859,170 |
| 2021-03-30 | $39.60 | $39.80 | $38.20 | $38.54 | $38.36 | 2,616,020 |
| 2021-03-29 | $39.50 | $40.28 | $39.10 | $39.91 | $39.73 | 2,590,440 |
| 2021-03-26 | $39.94 | $40.79 | $39.36 | $39.39 | $39.21 | 3,578,850 |
| 2021-03-25 | $43.90 | $44.03 | $39.77 | $39.89 | $39.71 | 5,170,950 |
| 2021-03-24 | $41.73 | $44.83 | $41.73 | $44.03 | $43.83 | 5,200,860 |
| 2021-03-23 | $42.57 | $44.00 | $41.80 | $41.80 | $41.61 | 4,407,470 |
| 2021-03-22 | $41.98 | $44.08 | $40.88 | $43.34 | $43.14 | 5,856,630 |
| 2021-03-19 | $38.29 | $42.55 | $38.28 | $40.65 | $40.46 | 5,071,240 |
| 2021-03-18 | $40.71 | $41.27 | $39.33 | $39.40 | $39.22 | 3,535,440 |
| 2021-03-17 | $40.00 | $41.44 | $39.51 | $40.40 | $40.22 | 3,813,560 |
| 2021-03-16 | $39.41 | $40.85 | $38.69 | $40.32 | $40.14 | 3,866,960 |
| 2021-03-15 | $38.10 | $40.38 | $37.49 | $39.53 | $39.35 | 3,716,730 |
| 2021-03-12 | $39.47 | $41.13 | $38.40 | $38.80 | $38.62 | 5,027,350 |
| 2021-03-11 | $36.60 | $39.08 | $36.02 | $38.86 | $38.68 | 4,674,010 |
| 2021-03-10 | $38.60 | $38.78 | $36.23 | $36.88 | $36.71 | 4,764,410 |
| 2021-03-09 | $44.08 | $44.20 | $38.00 | $38.36 | $38.18 | 7,247,720 |
| 2021-03-08 | $45.90 | $47.12 | $44.18 | $44.80 | $44.59 | 6,345,030 |
| 2021-03-05 | $44.25 | $46.50 | $42.68 | $45.90 | $45.69 | 8,314,160 |
| 2021-03-04 | $41.55 | $45.99 | $41.04 | $44.20 | $44.00 | 8,407,580 |
| 2021-03-03 | $40.83 | $41.78 | $39.70 | $41.34 | $41.15 | 3,887,050 |
| 2021-03-02 | $40.05 | $41.99 | $39.83 | $41.22 | $41.03 | 4,965,050 |
| 2021-03-01 | $40.16 | $41.99 | $39.52 | $40.37 | $40.19 | 4,034,040 |
| 2021-02-26 | $38.40 | $40.23 | $37.33 | $40.23 | $40.05 | 4,325,410 |
| 2021-02-25 | $39.36 | $40.18 | $38.52 | $39.05 | $38.87 | 3,633,980 |
| 2021-02-24 | $39.94 | $39.96 | $38.51 | $39.36 | $39.18 | 4,248,270 |
| 2021-02-23 | $37.58 | $42.54 | $37.46 | $40.12 | $39.94 | 7,182,930 |
| 2021-02-22 | $36.64 | $38.30 | $36.61 | $37.02 | $36.85 | 4,385,320 |
| 2021-02-19 | $36.98 | $36.98 | $34.19 | $36.61 | $36.44 | 4,515,460 |
| 2021-02-18 | $36.93 | $38.30 | $36.78 | $37.18 | $37.01 | 3,938,850 |
| 2021-02-17 | $36.62 | $36.62 | $36.62 | $36.62 | $36.45 | 0 |
| 2021-02-16 | $36.62 | $36.62 | $36.62 | $36.62 | $36.45 | 0 |
| 2021-02-15 | $36.62 | $36.62 | $36.62 | $36.62 | $36.45 | 0 |
| 2021-02-12 | $36.62 | $36.62 | $36.62 | $36.62 | $36.45 | 0 |
| 2021-02-11 | $36.62 | $36.62 | $36.62 | $36.62 | $36.45 | 0 |
| 2021-02-10 | $39.30 | $40.15 | $36.60 | $36.62 | $36.45 | 5,278,840 |
| 2021-02-09 | $39.01 | $40.25 | $38.24 | $39.00 | $38.82 | 4,946,440 |
| 2021-02-08 | $38.04 | $41.49 | $37.27 | $39.59 | $39.41 | 5,932,050 |
| 2021-02-05 | $38.50 | $40.63 | $37.01 | $38.41 | $38.23 | 5,757,760 |
| 2021-02-04 | $39.00 | $42.38 | $38.10 | $38.13 | $37.96 | 7,076,910 |
| 2021-02-03 | $35.82 | $41.49 | $35.10 | $40.37 | $40.19 | 7,078,420 |
| 2021-02-02 | $37.70 | $38.00 | $36.03 | $36.18 | $36.01 | 5,878,950 |
| 2021-02-01 | $37.30 | $39.88 | $35.91 | $38.86 | $38.68 | 7,533,420 |
| 2021-01-29 | $34.25 | $37.19 | $34.25 | $37.17 | $37.00 | 7,660,540 |
| 2021-01-28 | $34.49 | $36.48 | $33.95 | $34.49 | $34.33 | 6,202,930 |
| 2021-01-27 | $33.50 | $34.11 | $32.70 | $33.85 | $33.70 | 3,849,710 |
| 2021-01-26 | $33.34 | $34.99 | $33.33 | $33.74 | $33.59 | 4,323,090 |
| 2021-01-25 | $34.51 | $34.70 | $32.90 | $33.40 | $33.25 | 5,250,850 |
| 2021-01-22 | $36.00 | $37.12 | $34.82 | $34.82 | $34.66 | 6,358,970 |
| 2021-01-21 | $37.05 | $38.00 | $36.07 | $36.20 | $36.03 | 9,142,060 |
| 2021-01-20 | $44.00 | $46.62 | $39.39 | $39.49 | $39.31 | 13,132,700 |
| 2021-01-19 | $34.70 | $40.22 | $34.70 | $40.22 | $40.04 | 4,560,180 |
| 2021-01-18 | $34.00 | $35.38 | $33.18 | $33.52 | $33.37 | 4,190,410 |
| 2021-01-15 | $31.14 | $34.84 | $31.12 | $34.35 | $34.19 | 6,304,590 |
| 2021-01-14 | $30.85 | $32.48 | $30.33 | $31.73 | $31.58 | 3,655,470 |
| 2021-01-13 | $32.71 | $33.17 | $30.10 | $30.28 | $30.14 | 3,585,190 |
| 2021-01-12 | $33.89 | $34.31 | $32.31 | $32.55 | $32.40 | 2,857,010 |
| 2021-01-11 | $33.50 | $35.00 | $32.29 | $34.31 | $34.15 | 3,195,500 |
| 2021-01-08 | $33.90 | $35.95 | $33.90 | $34.27 | $34.11 | 3,172,980 |
| 2021-01-07 | $36.04 | $36.04 | $33.17 | $33.49 | $33.34 | 3,998,460 |
| 2021-01-06 | $38.30 | $38.69 | $36.05 | $36.20 | $36.03 | 4,040,430 |
| 2021-01-05 | $38.70 | $39.86 | $38.00 | $38.97 | $38.79 | 3,477,910 |
| 2021-01-04 | $37.40 | $39.00 | $37.40 | $38.43 | $38.25 | 3,386,200 |
| 2021-01-01 | $38.05 | $38.05 | $38.05 | $38.05 | $37.88 | 0 |
| 2020-12-31 | $37.65 | $39.00 | $37.30 | $38.05 | $37.88 | 3,906,990 |
| 2020-12-30 | $37.17 | $38.47 | $36.40 | $37.31 | $37.14 | 3,990,870 |
| 2020-12-29 | $39.00 | $39.45 | $37.60 | $37.80 | $37.63 | 3,572,530 |
| 2020-12-28 | $43.00 | $43.49 | $38.70 | $39.50 | $39.32 | 5,779,200 |
| 2020-12-25 | $44.79 | $46.00 | $42.50 | $43.75 | $43.55 | 4,937,590 |
| 2020-12-24 | $44.87 | $46.92 | $43.08 | $44.71 | $44.51 | 6,378,110 |
| 2020-12-23 | $43.40 | $46.00 | $42.00 | $45.46 | $45.25 | 7,365,190 |
| 2020-12-22 | $43.50 | $46.48 | $43.50 | $43.55 | $43.35 | 7,779,830 |
| 2020-12-21 | $41.71 | $44.25 | $41.50 | $43.82 | $43.62 | 5,581,510 |
| 2020-12-18 | $43.15 | $44.09 | $42.13 | $42.14 | $41.95 | 4,683,090 |
| 2020-12-17 | $43.00 | $44.47 | $42.13 | $43.31 | $43.11 | 5,601,810 |
| 2020-12-16 | $45.30 | $45.90 | $42.90 | $43.23 | $43.03 | 7,143,240 |
| 2020-12-15 | $47.63 | $48.15 | $45.56 | $45.84 | $45.63 | 6,707,050 |
| 2020-12-14 | $48.33 | $50.99 | $47.33 | $47.58 | $47.36 | 7,146,970 |
| 2020-12-11 | $49.97 | $52.43 | $48.02 | $49.81 | $49.58 | 8,100,880 |
| 2020-12-10 | $52.00 | $53.40 | $48.08 | $49.83 | $49.60 | 10,848,750 |
| 2020-12-09 | $55.21 | $59.77 | $53.00 | $54.50 | $54.25 | 13,474,680 |
| 2020-12-08 | $59.00 | $59.60 | $53.57 | $56.78 | $56.52 | 14,143,710 |
| 2020-12-07 | $52.11 | $63.34 | $52.11 | $63.03 | $62.74 | 19,809,000 |