Sichuan Furong Technology Company Ltd (603327) Exchange: SHG
Data as of July 11, 2025
$11.59 ($-0.13) -1.11%
Sichuan Furong Technology Company Ltd - Daily Information
Click for more stock information on Sichuan Furong Technology Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $11.72 |
| Previous Close | $11.59 |
| High | $11.75 |
| Low | $11.54 |
| Adjusted Open | $11.72 |
| Previous Adjusted Close | $11.59 |
| Adjusted High | $11.75 |
| Adjusted Low | $11.54 |
About Sichuan Furong Technology Company Ltd (603327)
Sichuan Furong Technology Co Ltd
Invest in Sichuan Furong Technology Company Ltd (603327)
Historical Stock Data for Sichuan Furong Technology Company Ltd (603327)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | $11.72 | $11.75 | $11.54 | $11.59 | $11.59 | 5,302,460 |
| 2025-05-08 | $11.63 | $11.75 | $11.63 | $11.72 | $11.72 | 4,024,970 |
| 2025-05-07 | $11.94 | $11.96 | $11.55 | $11.66 | $11.66 | 7,043,190 |
| 2025-05-06 | $11.26 | $11.75 | $11.21 | $11.75 | $11.75 | 7,843,330 |
| 2025-04-30 | $11.03 | $11.20 | $11.01 | $11.16 | $11.16 | 4,454,550 |
| 2025-04-29 | $10.86 | $11.00 | $10.76 | $10.96 | $10.96 | 3,190,490 |
| 2025-04-28 | $11.09 | $11.09 | $10.86 | $10.87 | $10.87 | 3,659,800 |
| 2025-04-25 | $11.00 | $11.20 | $10.94 | $11.09 | $11.09 | 4,655,250 |
| 2025-04-24 | $11.21 | $11.23 | $11.01 | $11.09 | $11.09 | 3,937,760 |
| 2025-04-23 | $11.15 | $11.30 | $11.11 | $11.23 | $11.23 | 4,863,150 |
| 2025-04-22 | $11.05 | $11.09 | $10.98 | $11.03 | $11.03 | 2,776,430 |
| 2025-04-21 | $10.83 | $11.08 | $10.75 | $11.06 | $11.06 | 3,685,730 |
| 2025-04-18 | $10.74 | $10.90 | $10.74 | $10.85 | $10.85 | 2,518,500 |
| 2025-04-17 | $10.73 | $10.95 | $10.71 | $10.82 | $10.82 | 3,128,870 |
| 2025-04-16 | $11.05 | $11.08 | $10.66 | $10.84 | $10.84 | 4,095,930 |
| 2025-04-15 | $11.11 | $11.25 | $10.98 | $11.04 | $11.04 | 4,643,670 |
| 2025-04-14 | $11.43 | $11.50 | $11.12 | $11.16 | $11.16 | 6,612,460 |
| 2025-04-11 | $10.61 | $11.08 | $10.61 | $10.96 | $10.96 | 5,844,290 |
| 2025-04-10 | $10.88 | $11.16 | $10.79 | $10.88 | $10.88 | 8,571,180 |
| 2025-04-09 | $10.18 | $10.57 | $9.44 | $10.46 | $10.46 | 9,754,420 |
| 2025-04-08 | $10.80 | $10.92 | $10.10 | $10.31 | $10.31 | 12,220,280 |
| 2025-04-07 | $11.44 | $11.44 | $10.91 | $10.91 | $10.91 | 6,370,990 |
| 2025-04-03 | $12.15 | $12.34 | $12.04 | $12.12 | $12.12 | 4,697,810 |
| 2025-04-02 | $12.28 | $12.39 | $12.24 | $12.32 | $12.32 | 3,289,580 |
| 2025-04-01 | $12.28 | $12.40 | $12.23 | $12.28 | $12.28 | 3,655,360 |
| 2025-03-31 | $12.46 | $12.46 | $12.10 | $12.27 | $12.27 | 5,150,800 |
| 2025-03-28 | $12.55 | $12.62 | $12.36 | $12.45 | $12.45 | 4,013,910 |
| 2025-03-27 | $12.64 | $12.75 | $12.35 | $12.51 | $12.51 | 4,731,590 |
| 2025-03-26 | $12.47 | $12.84 | $12.41 | $12.63 | $12.63 | 5,821,660 |
| 2025-03-25 | $12.64 | $12.67 | $12.36 | $12.44 | $12.44 | 5,324,980 |
| 2025-03-24 | $12.89 | $12.98 | $12.38 | $12.63 | $12.63 | 8,626,660 |
| 2025-03-21 | $13.39 | $13.39 | $12.93 | $12.95 | $12.95 | 11,320,020 |
| 2025-03-20 | $13.75 | $13.77 | $13.43 | $13.44 | $13.44 | 8,865,790 |
| 2025-03-19 | $13.70 | $13.80 | $13.42 | $13.66 | $13.66 | 10,365,080 |
| 2025-03-18 | $13.62 | $13.79 | $13.50 | $13.74 | $13.74 | 11,347,300 |
| 2025-03-17 | $13.45 | $13.80 | $13.28 | $13.62 | $13.62 | 12,038,570 |
| 2025-03-14 | $13.08 | $13.39 | $12.98 | $13.34 | $13.34 | 7,988,030 |
| 2025-03-13 | $13.48 | $13.48 | $13.01 | $13.14 | $13.14 | 8,119,800 |
| 2025-03-12 | $13.36 | $13.54 | $13.25 | $13.39 | $13.39 | 8,394,130 |
| 2025-03-11 | $13.26 | $13.35 | $13.17 | $13.34 | $13.34 | 7,055,440 |
| 2025-03-10 | $13.44 | $13.51 | $13.25 | $13.37 | $13.37 | 6,190,080 |
| 2025-03-07 | $13.59 | $13.67 | $13.37 | $13.45 | $13.45 | 8,384,450 |
| 2025-03-06 | $13.41 | $13.67 | $13.33 | $13.63 | $13.63 | 12,464,990 |
| 2025-03-05 | $13.23 | $13.47 | $13.15 | $13.35 | $13.35 | 7,728,860 |
| 2025-03-04 | $13.03 | $13.25 | $12.91 | $13.23 | $13.23 | 6,689,320 |
| 2025-03-03 | $13.06 | $13.27 | $12.86 | $13.08 | $13.08 | 8,562,090 |
| 2025-02-28 | $13.58 | $13.58 | $12.90 | $13.05 | $13.05 | 12,420,850 |
| 2025-02-27 | $13.95 | $14.00 | $13.36 | $13.66 | $13.66 | 16,219,920 |
| 2025-02-26 | $14.15 | $14.28 | $13.76 | $13.92 | $13.92 | 19,595,930 |
| 2025-02-25 | $13.92 | $14.39 | $13.90 | $14.02 | $14.02 | 31,782,150 |
| 2025-02-24 | $13.74 | $13.88 | $13.41 | $13.88 | $13.88 | 16,844,780 |
| 2025-02-20 | $13.70 | $13.84 | $13.42 | $13.70 | $13.70 | 17,068,840 |
| 2025-02-19 | $13.67 | $13.83 | $13.47 | $13.70 | $13.70 | 20,995,580 |
| 2025-02-18 | $14.28 | $14.28 | $13.43 | $13.63 | $13.63 | 28,216,740 |
| 2025-02-17 | $13.68 | $14.43 | $13.46 | $14.42 | $14.42 | 41,981,510 |
| 2025-02-14 | $13.13 | $14.17 | $12.90 | $13.68 | $13.68 | 32,352,300 |
| 2025-02-13 | $13.40 | $13.45 | $13.04 | $13.12 | $13.12 | 25,800,930 |
| 2025-02-12 | $13.10 | $14.10 | $13.01 | $13.59 | $13.59 | 37,370,450 |
| 2025-02-11 | $12.94 | $13.24 | $12.81 | $12.82 | $12.82 | 13,557,580 |
| 2025-02-10 | $12.80 | $12.85 | $12.63 | $12.78 | $12.78 | 7,478,930 |
| 2025-02-07 | $12.56 | $12.82 | $12.50 | $12.69 | $12.69 | 8,617,220 |
| 2025-02-06 | $12.08 | $12.50 | $12.08 | $12.50 | $12.50 | 6,878,190 |
| 2025-02-05 | $12.00 | $12.23 | $11.99 | $12.16 | $12.16 | 4,732,280 |
| 2025-01-27 | $12.19 | $12.24 | $11.87 | $11.89 | $11.89 | 4,689,750 |
| 2025-01-24 | $12.00 | $12.17 | $11.97 | $12.14 | $12.14 | 5,865,450 |
| 2025-01-23 | $12.35 | $12.53 | $12.01 | $12.02 | $12.02 | 7,652,510 |
| 2025-01-22 | $12.31 | $12.48 | $12.16 | $12.24 | $12.24 | 7,028,990 |
| 2025-01-21 | $12.24 | $12.48 | $12.19 | $12.39 | $12.39 | 8,895,600 |
| 2025-01-20 | $12.00 | $12.25 | $11.89 | $12.17 | $12.17 | 7,434,610 |
| 2025-01-17 | $11.81 | $11.99 | $11.76 | $11.90 | $11.90 | 5,944,830 |
| 2025-01-16 | $11.81 | $12.03 | $11.73 | $11.82 | $11.82 | 6,032,660 |
| 2025-01-15 | $11.88 | $11.93 | $11.66 | $11.69 | $11.69 | 5,089,600 |
| 2025-01-14 | $11.39 | $11.88 | $11.26 | $11.88 | $11.88 | 7,804,540 |
| 2025-01-13 | $11.09 | $11.36 | $10.92 | $11.32 | $11.32 | 5,427,680 |
| 2025-01-09 | $11.48 | $11.74 | $11.46 | $11.61 | $11.61 | 4,929,050 |
| 2025-01-08 | $11.74 | $11.75 | $11.20 | $11.56 | $11.56 | 7,192,650 |
| 2025-01-07 | $11.56 | $11.74 | $11.48 | $11.74 | $11.74 | 6,425,180 |
| 2025-01-06 | $11.37 | $11.62 | $11.08 | $11.54 | $11.54 | 7,053,480 |
| 2025-01-03 | $11.77 | $11.86 | $11.34 | $11.37 | $11.37 | 8,105,810 |
| 2025-01-02 | $12.12 | $12.27 | $11.65 | $11.76 | $11.76 | 8,827,080 |
| 2024-12-31 | $12.76 | $12.81 | $12.12 | $12.14 | $12.14 | 9,077,440 |
| 2024-12-30 | $12.88 | $12.95 | $12.45 | $12.76 | $12.76 | 6,657,530 |
| 2024-12-27 | $12.74 | $13.04 | $12.62 | $12.88 | $12.88 | 8,460,500 |
| 2024-12-26 | $12.51 | $12.87 | $12.49 | $12.74 | $12.74 | 6,460,370 |
| 2024-12-25 | $12.66 | $12.76 | $12.32 | $12.51 | $12.51 | 6,472,080 |
| 2024-12-24 | $12.83 | $12.91 | $12.51 | $12.75 | $12.75 | 7,328,680 |
| 2024-12-23 | $13.30 | $13.38 | $12.65 | $12.66 | $12.66 | 10,508,300 |
| 2024-12-20 | $13.15 | $13.48 | $13.13 | $13.29 | $13.29 | 8,307,720 |
| 2024-12-19 | $13.00 | $13.37 | $12.88 | $13.25 | $13.25 | 8,767,420 |
| 2024-12-18 | $12.93 | $13.30 | $12.66 | $13.17 | $13.17 | 9,551,460 |
| 2024-12-17 | $13.08 | $13.25 | $12.76 | $12.80 | $12.80 | 9,330,630 |
| 2024-12-16 | $13.66 | $13.67 | $13.10 | $13.17 | $13.17 | 10,222,240 |
| 2024-12-13 | $14.00 | $14.06 | $13.58 | $13.60 | $13.60 | 12,670,420 |
| 2024-12-12 | $13.84 | $14.50 | $13.83 | $14.08 | $14.08 | 18,085,780 |
| 2024-12-11 | $13.48 | $13.83 | $13.40 | $13.83 | $13.83 | 14,783,830 |
| 2024-12-10 | $13.73 | $13.77 | $13.45 | $13.48 | $13.48 | 13,850,060 |
| 2024-12-09 | $13.51 | $13.66 | $13.24 | $13.31 | $13.31 | 8,475,290 |
| 2024-12-06 | $13.47 | $13.56 | $13.23 | $13.49 | $13.49 | 10,182,330 |
| 2024-12-05 | $13.08 | $13.49 | $13.06 | $13.49 | $13.49 | 12,044,720 |
| 2024-12-04 | $13.20 | $13.36 | $13.01 | $13.05 | $13.05 | 8,521,400 |
| 2024-12-03 | $13.53 | $13.60 | $13.19 | $13.31 | $13.31 | 9,415,900 |
| 2024-12-02 | $13.30 | $13.63 | $13.30 | $13.53 | $13.53 | 10,614,280 |
| 2024-11-29 | $13.05 | $13.44 | $12.90 | $13.26 | $13.26 | 11,911,330 |
| 2024-11-28 | $13.28 | $13.41 | $13.11 | $13.13 | $13.13 | 8,830,460 |
| 2024-11-27 | $13.00 | $13.42 | $12.80 | $13.40 | $13.40 | 11,546,180 |
| 2024-11-26 | $13.23 | $13.56 | $13.18 | $13.40 | $13.40 | 10,958,220 |
| 2024-11-25 | $13.42 | $13.52 | $12.90 | $13.26 | $13.26 | 11,633,650 |
| 2024-11-22 | $13.88 | $14.27 | $13.35 | $13.40 | $13.40 | 13,554,140 |
| 2024-11-21 | $14.25 | $14.27 | $13.86 | $14.02 | $14.02 | 12,588,420 |
| 2024-11-20 | $14.15 | $14.62 | $14.00 | $14.32 | $14.32 | 17,164,550 |
| 2024-11-19 | $13.31 | $14.23 | $13.31 | $14.15 | $14.15 | 18,549,710 |
| 2024-11-18 | $14.51 | $14.58 | $13.25 | $13.47 | $13.47 | 19,520,790 |
| 2024-11-15 | $14.26 | $14.98 | $14.26 | $14.41 | $14.41 | 17,328,870 |
| 2024-11-14 | $14.98 | $15.05 | $14.39 | $14.42 | $14.42 | 13,954,110 |
| 2024-11-13 | $15.30 | $15.33 | $14.80 | $14.98 | $14.98 | 20,925,200 |
| 2024-11-12 | $15.24 | $15.77 | $15.08 | $15.54 | $15.54 | 37,822,550 |
| 2024-11-11 | $15.29 | $15.29 | $14.77 | $15.23 | $15.23 | 33,469,930 |
| 2024-11-08 | $14.29 | $15.18 | $14.29 | $15.07 | $15.07 | 42,602,350 |
| 2024-11-07 | $14.05 | $14.31 | $13.85 | $14.29 | $14.29 | 19,990,060 |
| 2024-11-06 | $14.54 | $14.70 | $14.05 | $14.20 | $14.20 | 29,576,570 |
| 2024-11-05 | $14.25 | $14.74 | $14.22 | $14.54 | $14.54 | 30,459,420 |
| 2024-11-04 | $13.61 | $14.65 | $13.61 | $14.25 | $14.25 | 26,589,230 |
| 2024-11-01 | $15.36 | $15.36 | $14.47 | $14.47 | $14.47 | 41,386,740 |
| 2024-10-31 | $15.65 | $16.97 | $14.98 | $16.08 | $16.08 | 79,383,430 |
| 2024-10-30 | $13.98 | $15.53 | $13.91 | $15.53 | $15.53 | 66,492,230 |
| 2024-10-29 | $14.19 | $14.75 | $14.10 | $14.12 | $14.12 | 35,521,910 |
| 2024-10-28 | $13.93 | $14.35 | $13.85 | $14.25 | $14.25 | 19,632,490 |
| 2024-10-25 | $14.10 | $14.13 | $13.81 | $13.93 | $13.93 | 13,608,710 |
| 2024-10-24 | $13.76 | $13.98 | $13.66 | $13.86 | $13.86 | 11,420,800 |
| 2024-10-23 | $14.25 | $14.25 | $13.83 | $13.90 | $13.90 | 19,973,320 |
| 2024-10-22 | $14.64 | $14.64 | $13.88 | $14.15 | $14.15 | 27,805,930 |
| 2024-10-21 | $14.17 | $15.59 | $13.85 | $14.67 | $14.67 | 45,362,500 |
| 2024-10-18 | $13.91 | $14.73 | $13.80 | $14.33 | $14.33 | 49,239,540 |
| 2024-10-17 | $13.49 | $14.13 | $13.06 | $13.81 | $13.81 | 44,894,170 |
| 2024-10-16 | $12.50 | $13.67 | $12.43 | $13.49 | $13.49 | 29,876,860 |
| 2024-10-15 | $12.98 | $13.41 | $12.73 | $12.80 | $12.80 | 20,080,970 |
| 2024-10-14 | $12.08 | $13.06 | $12.01 | $12.96 | $12.96 | 17,430,360 |
| 2024-10-11 | $12.78 | $12.80 | $11.90 | $12.08 | $12.08 | 12,268,870 |
| 2024-10-10 | $12.64 | $13.10 | $12.21 | $12.80 | $12.80 | 18,418,850 |
| 2024-10-09 | $13.90 | $13.90 | $12.74 | $12.74 | $12.74 | 21,215,870 |
| 2024-10-08 | $14.73 | $14.73 | $13.06 | $14.15 | $14.15 | 34,989,580 |
| 2024-09-30 | $12.77 | $13.40 | $12.42 | $13.39 | $13.39 | 24,746,280 |
| 2024-09-27 | $11.88 | $12.24 | $11.75 | $12.18 | $12.18 | 10,917,280 |
| 2024-09-26 | $11.03 | $11.61 | $10.96 | $11.60 | $11.60 | 14,074,260 |
| 2024-09-25 | $11.02 | $11.42 | $11.00 | $11.09 | $11.09 | 13,203,290 |
| 2024-09-24 | $10.82 | $11.03 | $10.55 | $11.03 | $11.03 | 12,720,990 |
| 2024-09-23 | $10.71 | $11.12 | $10.56 | $10.81 | $10.81 | 11,181,670 |
| 2024-09-20 | $10.69 | $10.77 | $10.54 | $10.61 | $10.61 | 6,269,520 |
| 2024-09-19 | $10.45 | $10.69 | $10.34 | $10.57 | $10.57 | 4,684,290 |
| 2024-09-18 | $10.60 | $10.61 | $10.18 | $10.37 | $10.37 | 5,231,860 |
| 2024-09-13 | $10.80 | $10.88 | $10.54 | $10.55 | $10.55 | 5,936,320 |
| 2024-09-12 | $11.01 | $11.15 | $10.80 | $10.80 | $10.80 | 5,884,640 |
| 2024-09-11 | $11.25 | $11.25 | $10.92 | $10.98 | $10.98 | 6,489,520 |
| 2024-09-10 | $11.22 | $11.35 | $10.95 | $11.29 | $11.29 | 7,366,910 |
| 2024-09-09 | $11.34 | $11.46 | $11.15 | $11.22 | $11.22 | 5,642,920 |
| 2024-09-06 | $11.67 | $11.67 | $11.20 | $11.34 | $11.34 | 7,446,060 |
| 2024-09-05 | $11.62 | $11.77 | $11.52 | $11.64 | $11.64 | 6,802,730 |
| 2024-09-04 | $11.81 | $11.85 | $11.48 | $11.68 | $11.68 | 9,703,230 |
| 2024-09-03 | $11.84 | $12.06 | $11.74 | $11.97 | $11.97 | 11,176,530 |
| 2024-09-02 | $12.17 | $12.25 | $11.80 | $11.85 | $11.85 | 11,280,120 |
| 2024-08-30 | $11.82 | $12.39 | $11.81 | $12.17 | $12.17 | 19,919,200 |
| 2024-08-29 | $11.12 | $12.01 | $11.02 | $11.81 | $11.81 | 17,551,180 |
| 2024-08-28 | $11.20 | $11.34 | $11.08 | $11.12 | $11.12 | 6,346,510 |
| 2024-08-27 | $11.50 | $11.50 | $11.06 | $11.20 | $11.20 | 8,415,560 |
| 2024-08-26 | $11.38 | $11.81 | $11.17 | $11.56 | $11.56 | 12,109,030 |
| 2024-08-23 | $10.81 | $11.45 | $10.70 | $11.22 | $11.22 | 9,966,300 |
| 2024-08-22 | $11.60 | $11.61 | $10.88 | $10.96 | $10.96 | 12,459,440 |
| 2024-08-21 | $11.29 | $11.74 | $11.17 | $11.58 | $11.58 | 9,847,770 |
| 2024-08-20 | $11.44 | $11.84 | $11.30 | $11.34 | $11.34 | 8,714,700 |
| 2024-08-19 | $11.90 | $11.91 | $11.48 | $11.49 | $11.49 | 8,956,600 |
| 2024-08-16 | $11.91 | $12.19 | $11.81 | $11.83 | $11.83 | 11,754,520 |
| 2024-08-15 | $11.66 | $12.06 | $11.64 | $11.87 | $11.87 | 12,172,830 |
| 2024-08-14 | $11.72 | $12.23 | $11.65 | $11.80 | $11.80 | 15,871,560 |
| 2024-08-13 | $11.27 | $11.72 | $11.27 | $11.72 | $11.72 | 11,210,700 |
| 2024-08-12 | $11.45 | $11.64 | $11.23 | $11.30 | $11.30 | 7,447,610 |
| 2024-08-09 | $11.29 | $11.69 | $11.29 | $11.55 | $11.55 | 10,502,590 |
| 2024-08-08 | $11.37 | $11.46 | $11.05 | $11.30 | $11.30 | 5,892,170 |
| 2024-08-07 | $11.29 | $11.50 | $11.26 | $11.37 | $11.37 | 5,623,630 |
| 2024-08-06 | $11.28 | $11.39 | $11.17 | $11.35 | $11.35 | 6,300,720 |
| 2024-08-05 | $11.48 | $11.62 | $11.11 | $11.13 | $11.13 | 11,060,040 |
| 2024-08-02 | $12.08 | $12.08 | $11.64 | $11.68 | $11.68 | 9,608,970 |
| 2024-08-01 | $12.24 | $12.43 | $12.11 | $12.12 | $12.12 | 9,542,820 |
| 2024-07-31 | $11.82 | $12.26 | $11.81 | $12.24 | $12.24 | 11,792,880 |
| 2024-07-30 | $11.66 | $11.90 | $11.47 | $11.82 | $11.82 | 7,951,980 |
| 2024-07-29 | $11.64 | $11.83 | $11.47 | $11.74 | $11.74 | 7,004,170 |
| 2024-07-26 | $11.46 | $11.65 | $11.45 | $11.63 | $11.63 | 7,170,130 |
| 2024-07-25 | $11.53 | $11.65 | $11.20 | $11.45 | $11.45 | 9,697,300 |
| 2024-07-24 | $11.70 | $12.06 | $11.62 | $11.77 | $11.77 | 9,282,600 |
| 2024-07-23 | $12.17 | $12.20 | $11.72 | $11.74 | $11.74 | 9,134,550 |
| 2024-07-22 | $12.13 | $12.26 | $11.97 | $12.18 | $12.18 | 8,033,150 |
| 2024-07-19 | $12.07 | $12.36 | $11.95 | $12.12 | $12.12 | 8,732,460 |
| 2024-07-18 | $12.07 | $12.28 | $11.75 | $12.17 | $12.17 | 12,707,950 |
| 2024-07-17 | $13.01 | $13.01 | $12.30 | $12.30 | $12.30 | 18,699,440 |
| 2024-07-16 | $13.06 | $13.33 | $12.90 | $13.15 | $13.15 | 14,751,860 |
| 2024-07-15 | $13.26 | $13.26 | $12.85 | $12.92 | $12.92 | 10,097,380 |
| 2024-07-12 | $13.35 | $13.40 | $13.05 | $13.14 | $13.14 | 18,951,290 |
| 2024-07-11 | $13.57 | $13.82 | $13.33 | $13.68 | $13.68 | 26,648,170 |
| 2024-07-10 | $13.32 | $13.50 | $13.13 | $13.24 | $13.24 | 21,857,900 |
| 2024-07-09 | $12.65 | $13.47 | $12.56 | $13.46 | $13.46 | 30,491,940 |
| 2024-07-08 | $12.43 | $13.01 | $12.21 | $12.74 | $12.74 | 18,809,720 |
| 2024-07-05 | $12.46 | $12.66 | $12.00 | $12.44 | $12.44 | 10,817,770 |
| 2024-07-04 | $12.83 | $12.95 | $12.40 | $12.47 | $12.47 | 12,177,110 |
| 2024-07-03 | $13.08 | $13.18 | $12.72 | $12.80 | $12.80 | 11,758,850 |
| 2024-07-02 | $13.14 | $13.51 | $13.00 | $13.08 | $13.08 | 20,967,910 |
| 2024-07-01 | $13.00 | $13.32 | $12.70 | $13.29 | $13.29 | 35,239,980 |
| 2024-06-28 | $11.69 | $12.89 | $11.59 | $12.89 | $12.89 | 28,685,700 |
| 2024-06-27 | $11.70 | $12.20 | $11.70 | $11.72 | $11.72 | 11,790,620 |
| 2024-06-26 | $11.64 | $11.93 | $11.32 | $11.90 | $11.90 | 9,483,300 |
| 2024-06-25 | $13.45 | $13.60 | $12.91 | $13.04 | $13.04 | 10,759,970 |
| 2024-06-24 | $13.92 | $14.12 | $13.40 | $13.43 | $13.43 | 10,378,060 |
| 2024-06-21 | $14.08 | $14.25 | $13.91 | $14.01 | $14.01 | 10,083,360 |
| 2024-06-20 | $14.44 | $14.68 | $14.22 | $14.28 | $14.28 | 9,402,360 |
| 2024-06-19 | $14.98 | $14.98 | $14.50 | $14.63 | $14.63 | 10,876,530 |
| 2024-06-18 | $14.89 | $15.02 | $14.64 | $14.83 | $14.83 | 15,211,360 |
| 2024-06-17 | $14.32 | $14.95 | $14.21 | $14.79 | $14.79 | 17,587,300 |
| 2024-06-14 | $14.40 | $14.63 | $14.00 | $14.50 | $14.50 | 18,710,710 |
| 2024-06-13 | $14.32 | $15.03 | $14.25 | $14.74 | $14.74 | 25,767,870 |
| 2024-06-12 | $14.33 | $14.65 | $14.23 | $14.32 | $14.32 | 20,569,950 |
| 2024-06-11 | $14.12 | $14.14 | $13.23 | $13.81 | $13.81 | 14,559,020 |
| 2024-06-07 | $14.04 | $14.34 | $13.76 | $14.06 | $14.06 | 12,917,130 |
| 2024-06-06 | $14.80 | $14.97 | $13.90 | $13.97 | $13.97 | 18,555,800 |
| 2024-06-05 | $14.66 | $14.98 | $14.60 | $14.68 | $14.68 | 14,290,390 |
| 2024-06-04 | $15.64 | $15.64 | $14.74 | $14.86 | $14.86 | 23,487,320 |
| 2024-06-03 | $15.58 | $15.94 | $15.31 | $15.63 | $15.63 | 26,263,030 |
| 2024-05-31 | $15.15 | $15.88 | $15.15 | $15.55 | $15.55 | 33,728,920 |
| 2024-05-30 | $15.22 | $15.80 | $14.86 | $15.01 | $15.01 | 36,073,430 |
| 2024-05-29 | $14.17 | $15.81 | $14.02 | $15.58 | $15.58 | 50,880,340 |
| 2024-05-28 | $14.23 | $14.66 | $14.11 | $14.37 | $14.37 | 19,170,720 |
| 2024-05-27 | $15.06 | $15.15 | $13.79 | $14.28 | $14.28 | 30,907,160 |
| 2024-05-24 | $16.55 | $16.55 | $15.30 | $15.32 | $15.32 | 32,414,820 |
| 2024-05-23 | $16.02 | $17.39 | $15.90 | $16.70 | $16.70 | 48,232,300 |
| 2024-05-22 | $16.02 | $16.44 | $15.80 | $16.17 | $16.17 | 36,511,620 |
| 2024-05-21 | $15.35 | $16.68 | $15.35 | $16.42 | $16.42 | 52,908,310 |
| 2024-05-20 | $15.24 | $15.48 | $14.90 | $15.27 | $15.27 | 12,019,700 |
| 2024-05-17 | $15.08 | $15.34 | $14.90 | $15.27 | $15.27 | 12,998,480 |
| 2024-05-16 | $15.10 | $15.50 | $15.03 | $15.08 | $15.08 | 15,377,960 |
| 2024-05-15 | $15.47 | $15.48 | $15.04 | $15.08 | $15.08 | 14,984,710 |
| 2024-05-14 | $15.05 | $15.99 | $15.00 | $15.49 | $15.49 | 25,438,500 |
| 2024-05-13 | $14.84 | $15.48 | $14.50 | $15.13 | $15.13 | 18,606,840 |
| 2024-05-10 | $15.20 | $15.42 | $14.76 | $14.90 | $14.90 | 15,591,490 |
| 2024-05-09 | $15.20 | $15.64 | $15.14 | $15.27 | $15.27 | 18,334,210 |
| 2024-05-08 | $15.40 | $15.98 | $15.16 | $15.52 | $15.52 | 26,226,410 |
| 2024-05-07 | $15.74 | $15.92 | $15.36 | $15.54 | $15.54 | 18,773,590 |
| 2024-05-06 | $15.33 | $15.88 | $15.32 | $15.73 | $15.73 | 24,215,780 |
| 2024-04-30 | $15.44 | $15.57 | $14.92 | $15.11 | $15.11 | 17,502,670 |
| 2024-04-29 | $15.71 | $15.71 | $15.18 | $15.42 | $15.42 | 29,493,260 |
| 2024-04-26 | $13.93 | $15.42 | $13.93 | $15.42 | $15.42 | 29,162,620 |
| 2024-04-25 | $14.15 | $14.33 | $13.87 | $14.02 | $14.02 | 18,274,980 |
| 2024-04-24 | $13.83 | $14.59 | $13.83 | $14.57 | $14.57 | 20,102,560 |
| 2024-04-23 | $14.35 | $14.54 | $13.80 | $13.84 | $13.84 | 19,187,120 |
| 2024-04-22 | $14.40 | $14.71 | $14.20 | $14.24 | $14.24 | 21,471,800 |
| 2024-04-19 | $15.45 | $15.62 | $14.93 | $15.07 | $15.07 | 30,422,990 |
| 2024-04-18 | $15.41 | $16.49 | $15.09 | $15.85 | $15.85 | 39,771,050 |
| 2024-04-17 | $15.10 | $15.58 | $15.02 | $15.49 | $15.49 | 27,988,570 |
| 2024-04-16 | $15.45 | $15.56 | $14.41 | $14.74 | $14.74 | 25,571,770 |
| 2024-04-15 | $16.04 | $16.15 | $15.14 | $15.46 | $15.46 | 23,126,810 |
| 2024-04-12 | $16.18 | $16.47 | $15.89 | $15.98 | $15.98 | 22,265,120 |
| 2024-04-11 | $16.40 | $16.80 | $16.06 | $16.12 | $16.12 | 25,887,640 |
| 2024-04-10 | $17.50 | $17.62 | $16.06 | $16.33 | $16.33 | 33,586,230 |
| 2024-04-09 | $18.10 | $18.49 | $16.94 | $17.68 | $17.68 | 33,659,800 |
| 2024-04-08 | $19.40 | $19.78 | $18.70 | $18.71 | $18.71 | 25,604,780 |
| 2024-04-03 | $19.60 | $20.28 | $18.93 | $19.99 | $19.99 | 35,559,440 |
| 2024-04-02 | $20.50 | $20.68 | $19.50 | $19.91 | $19.91 | 36,230,680 |
| 2024-04-01 | $20.47 | $21.16 | $20.25 | $20.74 | $20.74 | 44,382,310 |
| 2024-03-29 | $19.33 | $21.80 | $18.72 | $21.00 | $21.00 | 63,071,660 |
| 2024-03-28 | $18.38 | $20.24 | $18.37 | $19.89 | $19.89 | 60,820,830 |
| 2024-03-27 | $18.95 | $19.38 | $18.06 | $18.40 | $18.40 | 31,562,310 |
| 2024-03-26 | $18.05 | $19.39 | $18.05 | $19.38 | $19.38 | 40,377,970 |
| 2024-03-25 | $19.82 | $20.42 | $18.42 | $18.70 | $18.70 | 46,345,600 |
| 2024-03-22 | $18.94 | $20.44 | $18.26 | $19.80 | $19.80 | 62,077,590 |
| 2024-03-21 | $20.63 | $21.23 | $19.19 | $19.62 | $19.62 | 76,092,200 |
| 2024-03-20 | $19.35 | $21.24 | $18.58 | $21.24 | $21.24 | 87,079,160 |
| 2024-03-19 | $18.43 | $19.31 | $18.35 | $19.31 | $19.31 | 64,315,250 |
| 2024-03-18 | $15.98 | $17.55 | $15.66 | $17.55 | $17.55 | 56,353,860 |
| 2024-03-15 | $15.24 | $16.01 | $14.75 | $15.95 | $15.95 | 47,139,100 |
| 2024-03-14 | $16.24 | $16.53 | $15.21 | $15.57 | $15.57 | 51,986,220 |
| 2024-03-13 | $17.60 | $17.79 | $16.27 | $16.85 | $16.85 | 67,213,150 |
| 2024-03-12 | $16.33 | $18.54 | $16.33 | $17.79 | $17.79 | 76,505,120 |
| 2024-03-11 | $15.00 | $17.68 | $15.00 | $16.85 | $16.85 | 81,691,910 |
| 2024-03-08 | $15.31 | $16.67 | $15.31 | $16.67 | $16.67 | 83,651,950 |
| 2024-03-07 | $16.79 | $17.48 | $15.15 | $15.15 | $15.15 | 87,856,980 |
| 2024-03-06 | $16.75 | $16.79 | $16.44 | $16.79 | $16.79 | 36,489,610 |
| 2024-03-05 | $15.26 | $15.26 | $15.26 | $15.26 | $15.26 | 23,037,620 |
| 2024-03-04 | $13.87 | $13.87 | $13.87 | $13.87 | $13.87 | 3,182,720 |
| 2024-03-01 | $12.61 | $12.61 | $12.61 | $12.61 | $12.61 | 1,887,690 |
| 2024-02-29 | $10.51 | $11.46 | $10.51 | $11.46 | $11.46 | 7,174,930 |
| 2024-02-28 | $10.90 | $11.45 | $10.38 | $10.42 | $10.42 | 11,234,510 |
| 2024-02-27 | $10.53 | $10.70 | $10.27 | $10.70 | $10.70 | 4,320,750 |
| 2024-02-26 | $10.20 | $10.57 | $10.18 | $10.38 | $10.38 | 5,297,520 |
| 2024-02-23 | $10.03 | $10.20 | $9.90 | $10.19 | $10.19 | 4,003,450 |
| 2024-02-22 | $9.72 | $10.05 | $9.71 | $9.95 | $9.95 | 3,762,560 |
| 2024-02-21 | $9.63 | $10.04 | $9.52 | $9.72 | $9.72 | 3,832,700 |
| 2024-02-20 | $9.75 | $9.77 | $9.40 | $9.71 | $9.71 | 4,663,200 |
| 2024-02-19 | $9.11 | $9.66 | $9.11 | $9.65 | $9.65 | 8,384,100 |
| 2024-02-08 | $8.35 | $9.10 | $7.85 | $9.07 | $9.07 | 11,607,570 |
| 2024-02-07 | $8.58 | $8.88 | $8.10 | $8.27 | $8.27 | 7,733,450 |
| 2024-02-06 | $7.92 | $8.69 | $7.62 | $8.50 | $8.50 | 6,682,120 |
| 2024-02-05 | $9.10 | $9.10 | $8.20 | $8.20 | $8.20 | 5,740,540 |
| 2024-02-02 | $9.70 | $9.81 | $8.81 | $9.11 | $9.11 | 4,180,610 |
| 2024-02-01 | $9.91 | $9.91 | $9.40 | $9.68 | $9.68 | 3,658,890 |
| 2024-01-31 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 0 |
| 2024-01-30 | $10.62 | $10.75 | $10.33 | $10.38 | $10.38 | 2,502,410 |
| 2024-01-29 | $11.05 | $11.10 | $10.55 | $10.65 | $10.65 | 2,066,500 |
| 2024-01-26 | $11.12 | $11.28 | $10.91 | $10.94 | $10.94 | 2,151,340 |
| 2024-01-25 | $10.60 | $11.15 | $10.50 | $11.11 | $11.11 | 4,221,050 |
| 2024-01-24 | $10.53 | $10.69 | $10.15 | $10.60 | $10.60 | 3,088,920 |
| 2024-01-23 | $10.50 | $10.59 | $10.28 | $10.58 | $10.58 | 3,119,670 |
| 2024-01-22 | $11.54 | $11.54 | $10.37 | $10.57 | $10.57 | 4,501,310 |
| 2024-01-19 | $11.57 | $11.66 | $11.38 | $11.38 | $11.38 | 2,227,380 |
| 2024-01-18 | $11.58 | $11.67 | $11.23 | $11.57 | $11.57 | 3,312,890 |
| 2024-01-17 | $12.00 | $12.06 | $11.64 | $11.64 | $11.64 | 2,210,900 |
| 2024-01-16 | $12.00 | $12.04 | $11.79 | $12.00 | $12.00 | 2,384,030 |
| 2024-01-15 | $12.06 | $12.19 | $11.95 | $12.03 | $12.03 | 1,715,030 |
| 2024-01-12 | $12.21 | $12.48 | $12.07 | $12.09 | $12.09 | 2,023,080 |
| 2024-01-11 | $12.09 | $12.40 | $11.89 | $12.32 | $12.32 | 3,210,090 |
| 2024-01-10 | $12.02 | $12.18 | $11.82 | $12.03 | $12.03 | 3,832,010 |
| 2024-01-09 | $12.23 | $12.36 | $11.83 | $12.06 | $12.06 | 5,031,030 |
| 2024-01-08 | $12.58 | $12.60 | $12.22 | $12.23 | $12.23 | 3,092,420 |
| 2024-01-05 | $12.77 | $12.96 | $12.54 | $12.63 | $12.63 | 3,324,820 |
| 2024-01-04 | $12.96 | $13.13 | $12.75 | $12.87 | $12.87 | 2,588,420 |
| 2024-01-03 | $13.45 | $13.46 | $12.98 | $13.12 | $13.12 | 4,845,850 |
| 2024-01-02 | $13.28 | $13.43 | $13.14 | $13.35 | $13.35 | 4,710,190 |
| 2024-01-01 | $13.33 | $13.33 | $13.33 | $13.33 | $13.33 | 0 |
| 2023-12-29 | $12.70 | $13.36 | $12.64 | $13.33 | $13.33 | 8,074,210 |
| 2023-12-28 | $12.59 | $12.85 | $12.46 | $12.70 | $12.70 | 3,945,780 |
| 2023-12-27 | $12.29 | $12.67 | $12.29 | $12.65 | $12.65 | 3,392,990 |
| 2023-12-26 | $12.68 | $12.69 | $12.22 | $12.39 | $12.39 | 5,382,020 |
| 2023-12-25 | $12.53 | $12.79 | $12.47 | $12.68 | $12.68 | 4,404,680 |
| 2023-12-22 | $12.85 | $13.04 | $12.68 | $12.72 | $12.72 | 5,091,320 |
| 2023-12-21 | $12.73 | $12.85 | $12.47 | $12.78 | $12.78 | 4,999,320 |
| 2023-12-20 | $12.80 | $13.12 | $12.79 | $12.81 | $12.81 | 5,051,780 |
| 2023-12-19 | $12.81 | $13.08 | $12.71 | $12.87 | $12.87 | 5,994,300 |
| 2023-12-18 | $13.10 | $13.20 | $12.85 | $12.98 | $12.98 | 6,798,970 |
| 2023-12-15 | $13.76 | $13.88 | $12.83 | $12.97 | $12.97 | 15,290,630 |
| 2023-12-14 | $14.20 | $14.36 | $13.70 | $13.73 | $13.73 | 11,685,990 |
| 2023-12-13 | $14.53 | $14.55 | $14.08 | $14.26 | $14.26 | 13,667,260 |
| 2023-12-12 | $14.75 | $15.09 | $14.26 | $14.52 | $14.52 | 22,890,000 |
| 2023-12-11 | $14.00 | $15.47 | $13.89 | $15.00 | $15.00 | 30,251,160 |
| 2023-12-08 | $13.95 | $15.22 | $13.30 | $14.46 | $14.46 | 25,501,050 |
| 2023-12-07 | $13.70 | $14.71 | $13.12 | $13.88 | $13.88 | 17,733,900 |
| 2023-12-06 | $13.37 | $13.45 | $13.25 | $13.38 | $13.38 | 2,831,230 |
| 2023-12-05 | $13.72 | $13.76 | $13.36 | $13.37 | $13.37 | 3,698,440 |
| 2023-12-04 | $13.80 | $13.80 | $13.48 | $13.72 | $13.72 | 4,052,150 |
| 2023-12-01 | $13.80 | $13.95 | $13.63 | $13.76 | $13.76 | 3,871,180 |
| 2023-11-30 | $13.89 | $13.92 | $13.60 | $13.80 | $13.80 | 4,089,950 |
| 2023-11-29 | $13.86 | $14.25 | $13.85 | $13.93 | $13.93 | 4,065,580 |
| 2023-11-28 | $13.78 | $14.06 | $13.77 | $13.84 | $13.84 | 4,294,700 |
| 2023-11-27 | $13.64 | $13.98 | $13.54 | $13.86 | $13.86 | 4,770,700 |
| 2023-11-24 | $13.86 | $13.96 | $13.59 | $13.65 | $13.65 | 3,530,830 |
| 2023-11-23 | $13.53 | $13.89 | $13.53 | $13.86 | $13.86 | 4,912,400 |
| 2023-11-22 | $13.90 | $13.94 | $13.60 | $13.61 | $13.61 | 5,363,260 |
| 2023-11-21 | $14.06 | $14.21 | $13.88 | $13.93 | $13.93 | 7,290,300 |
| 2023-11-20 | $14.36 | $14.45 | $14.08 | $14.17 | $14.17 | 7,683,350 |
| 2023-11-17 | $14.20 | $14.38 | $14.00 | $14.30 | $14.30 | 6,062,300 |
| 2023-11-16 | $14.27 | $14.45 | $14.10 | $14.23 | $14.23 | 5,647,440 |
| 2023-11-15 | $14.43 | $14.43 | $14.01 | $14.27 | $14.27 | 7,841,510 |
| 2023-11-14 | $13.84 | $14.24 | $13.60 | $14.14 | $14.14 | 8,994,470 |
| 2023-11-13 | $13.94 | $14.10 | $13.79 | $13.87 | $13.87 | 7,656,980 |
| 2023-11-10 | $13.78 | $14.08 | $13.66 | $13.92 | $13.92 | 8,232,810 |
| 2023-11-09 | $14.19 | $14.26 | $13.82 | $13.89 | $13.89 | 9,355,830 |
| 2023-11-08 | $14.48 | $14.58 | $14.00 | $14.16 | $14.16 | 12,169,550 |
| 2023-11-07 | $14.18 | $15.15 | $14.15 | $14.66 | $14.66 | 19,162,990 |
| 2023-11-06 | $14.00 | $14.77 | $13.85 | $14.44 | $14.44 | 24,643,600 |
| 2023-11-03 | $13.43 | $13.85 | $13.29 | $13.68 | $13.68 | 14,298,430 |
| 2023-11-02 | $14.04 | $14.28 | $13.52 | $13.58 | $13.58 | 16,719,730 |
| 2023-11-01 | $13.88 | $14.85 | $13.68 | $14.04 | $14.04 | 27,291,400 |
| 2023-10-31 | $13.95 | $14.50 | $13.59 | $14.17 | $14.17 | 32,151,990 |
| 2023-10-30 | $12.55 | $13.68 | $12.45 | $13.68 | $13.68 | 20,961,610 |
| 2023-10-27 | $12.49 | $12.64 | $12.18 | $12.44 | $12.44 | 4,564,000 |
| 2023-10-26 | $12.06 | $12.46 | $11.89 | $12.45 | $12.45 | 4,046,630 |
| 2023-10-25 | $11.90 | $12.15 | $11.90 | $12.09 | $12.09 | 2,423,180 |
| 2023-10-24 | $11.83 | $12.13 | $11.68 | $11.94 | $11.94 | 2,831,530 |
| 2023-10-23 | $11.78 | $12.03 | $11.53 | $11.82 | $11.82 | 2,710,470 |
| 2023-10-20 | $12.07 | $12.16 | $11.74 | $11.87 | $11.87 | 3,733,250 |
| 2023-10-19 | $12.26 | $12.51 | $12.06 | $12.20 | $12.20 | 3,355,720 |
| 2023-10-18 | $12.36 | $12.45 | $12.12 | $12.24 | $12.24 | 3,666,320 |
| 2023-10-17 | $12.36 | $12.60 | $12.14 | $12.51 | $12.51 | 5,804,820 |
| 2023-10-16 | $12.54 | $12.56 | $12.28 | $12.33 | $12.33 | 3,368,410 |
| 2023-10-13 | $12.58 | $12.69 | $12.42 | $12.56 | $12.56 | 3,031,150 |
| 2023-10-12 | $12.64 | $12.67 | $12.42 | $12.55 | $12.55 | 3,243,020 |
| 2023-10-11 | $12.37 | $12.74 | $12.26 | $12.65 | $12.65 | 5,478,470 |
| 2023-10-10 | $12.50 | $12.62 | $12.32 | $12.43 | $12.43 | 3,775,710 |
| 2023-10-09 | $12.40 | $12.72 | $12.11 | $12.48 | $12.48 | 7,574,740 |
| 2023-09-28 | $11.98 | $12.40 | $11.80 | $12.30 | $12.30 | 6,197,200 |
| 2023-09-27 | $12.04 | $12.05 | $11.81 | $11.91 | $11.91 | 3,199,950 |
| 2023-09-26 | $12.45 | $12.50 | $11.96 | $12.10 | $12.10 | 2,665,330 |
| 2023-09-25 | $12.29 | $12.40 | $12.20 | $12.36 | $12.36 | 2,448,920 |
| 2023-09-22 | $11.85 | $12.34 | $11.76 | $12.33 | $12.33 | 3,579,680 |
| 2023-09-21 | $11.93 | $12.00 | $11.68 | $11.93 | $11.93 | 2,818,310 |
| 2023-09-20 | $11.99 | $12.10 | $11.78 | $11.81 | $11.81 | 1,930,230 |
| 2023-09-19 | $12.00 | $12.08 | $11.83 | $11.93 | $11.93 | 2,393,210 |
| 2023-09-18 | $12.00 | $12.13 | $11.91 | $12.04 | $12.04 | 1,826,510 |
| 2023-09-15 | $12.22 | $12.32 | $12.00 | $12.13 | $12.13 | 2,428,410 |
| 2023-09-14 | $12.30 | $12.38 | $12.13 | $12.24 | $12.24 | 2,010,630 |
| 2023-09-13 | $12.51 | $12.52 | $12.21 | $12.29 | $12.29 | 2,545,680 |
| 2023-09-12 | $12.61 | $12.66 | $12.46 | $12.49 | $12.49 | 1,974,300 |
| 2023-09-11 | $12.68 | $12.78 | $12.42 | $12.61 | $12.61 | 3,208,730 |
| 2023-09-08 | $12.53 | $12.80 | $12.40 | $12.69 | $12.69 | 4,102,550 |
| 2023-09-07 | $12.70 | $12.75 | $12.50 | $12.53 | $12.53 | 3,381,330 |
| 2023-09-06 | $12.60 | $12.76 | $12.40 | $12.73 | $12.73 | 4,045,060 |
| 2023-09-05 | $12.45 | $12.74 | $12.45 | $12.57 | $12.57 | 4,211,300 |
| 2023-09-04 | $12.23 | $12.40 | $12.17 | $12.39 | $12.39 | 2,857,290 |
| 2023-09-01 | $12.17 | $12.24 | $12.00 | $12.20 | $12.20 | 1,726,270 |
| 2023-08-31 | $12.26 | $12.28 | $12.03 | $12.13 | $12.13 | 2,882,070 |
| 2023-08-30 | $11.71 | $12.35 | $11.71 | $12.20 | $12.20 | 6,839,010 |
| 2023-08-29 | $11.18 | $11.73 | $11.17 | $11.60 | $11.60 | 2,833,120 |
| 2023-08-28 | $11.77 | $11.97 | $11.12 | $11.18 | $11.18 | 3,115,600 |
| 2023-08-25 | $11.50 | $11.58 | $11.11 | $11.21 | $11.21 | 2,405,340 |
| 2023-08-24 | $11.65 | $11.85 | $11.31 | $11.58 | $11.58 | 1,895,590 |
| 2023-08-23 | $11.42 | $11.75 | $11.33 | $11.56 | $11.56 | 1,972,530 |
| 2023-08-22 | $11.38 | $11.58 | $11.29 | $11.53 | $11.53 | 2,111,750 |
| 2023-08-21 | $11.70 | $11.86 | $11.32 | $11.44 | $11.44 | 2,682,240 |
| 2023-08-18 | $11.90 | $12.10 | $11.63 | $11.73 | $11.73 | 2,427,170 |
| 2023-08-17 | $11.99 | $12.03 | $11.80 | $11.93 | $11.93 | 2,126,220 |
| 2023-08-16 | $12.10 | $12.19 | $11.90 | $12.00 | $12.00 | 2,231,450 |
| 2023-08-15 | $12.19 | $12.19 | $11.82 | $12.10 | $12.10 | 4,043,500 |
| 2023-08-14 | $12.40 | $12.40 | $12.01 | $12.23 | $12.23 | 4,351,940 |
| 2023-08-11 | $12.61 | $12.80 | $12.43 | $12.45 | $12.45 | 6,182,940 |
| 2023-08-10 | $12.57 | $12.80 | $12.44 | $12.61 | $12.61 | 4,098,730 |
| 2023-08-09 | $12.52 | $12.66 | $12.30 | $12.56 | $12.56 | 4,798,100 |
| 2023-08-08 | $12.75 | $12.77 | $12.29 | $12.60 | $12.60 | 7,534,600 |
| 2023-08-07 | $12.20 | $13.20 | $12.14 | $12.84 | $12.84 | 11,781,270 |
| 2023-08-04 | $12.22 | $12.32 | $12.11 | $12.23 | $12.23 | 2,299,410 |
| 2023-08-03 | $12.30 | $12.36 | $12.15 | $12.22 | $12.22 | 1,773,390 |
| 2023-08-02 | $12.21 | $12.40 | $12.20 | $12.29 | $12.29 | 1,931,750 |
| 2023-08-01 | $12.09 | $12.38 | $12.01 | $12.30 | $12.30 | 3,121,390 |
| 2023-07-31 | $12.35 | $12.36 | $12.02 | $12.09 | $12.09 | 4,100,710 |
| 2023-07-28 | $11.97 | $12.38 | $11.90 | $12.36 | $12.36 | 4,165,210 |
| 2023-07-27 | $12.00 | $12.15 | $11.93 | $12.07 | $12.07 | 2,947,170 |
| 2023-07-26 | $12.09 | $12.15 | $11.91 | $11.97 | $11.97 | 1,926,950 |
| 2023-07-25 | $11.99 | $12.13 | $11.99 | $12.12 | $12.12 | 2,383,810 |
| 2023-07-24 | $12.09 | $12.10 | $11.88 | $11.96 | $11.96 | 1,986,110 |
| 2023-07-21 | $12.15 | $12.22 | $11.99 | $12.03 | $12.03 | 2,199,550 |
| 2023-07-20 | $12.32 | $12.38 | $12.02 | $12.02 | $12.02 | 2,408,840 |
| 2023-07-19 | $12.26 | $12.47 | $12.22 | $12.33 | $12.33 | 4,175,650 |
| 2023-07-18 | $12.07 | $12.32 | $11.99 | $12.25 | $12.25 | 6,068,350 |
| 2023-07-17 | $12.60 | $12.68 | $12.30 | $12.40 | $12.40 | 4,910,680 |
| 2023-07-14 | $12.34 | $12.63 | $12.27 | $12.55 | $12.55 | 7,321,420 |
| 2023-07-13 | $12.29 | $12.33 | $12.11 | $12.30 | $12.30 | 2,810,240 |
| 2023-07-12 | $12.32 | $12.40 | $12.23 | $12.24 | $12.24 | 2,950,950 |
| 2023-07-11 | $12.24 | $12.36 | $12.11 | $12.32 | $12.32 | 2,082,170 |
| 2023-07-10 | $12.36 | $12.60 | $12.19 | $12.23 | $12.23 | 3,541,720 |
| 2023-07-07 | $12.25 | $12.32 | $12.10 | $12.25 | $12.25 | 3,339,700 |
| 2023-07-06 | $12.15 | $12.27 | $12.02 | $12.22 | $12.22 | 3,316,790 |
| 2023-07-05 | $12.05 | $12.31 | $11.96 | $12.12 | $12.12 | 5,014,610 |
| 2023-07-04 | $12.00 | $12.05 | $11.80 | $11.99 | $11.99 | 3,677,840 |
| 2023-07-03 | $11.90 | $12.11 | $11.82 | $11.88 | $11.88 | 6,164,880 |
| 2023-06-30 | $11.64 | $12.29 | $11.63 | $11.88 | $11.88 | 8,257,980 |
| 2023-06-29 | $10.90 | $11.64 | $10.90 | $11.62 | $11.62 | 7,426,430 |
| 2023-06-28 | $10.84 | $11.06 | $10.76 | $10.97 | $10.97 | 3,181,320 |
| 2023-06-27 | $10.77 | $10.94 | $10.67 | $10.85 | $10.85 | 2,770,120 |
| 2023-06-26 | $11.15 | $11.18 | $10.70 | $10.77 | $10.77 | 3,850,350 |
| 2023-06-21 | $11.40 | $11.48 | $11.15 | $11.15 | $11.15 | 3,328,330 |
| 2023-06-20 | $11.53 | $11.61 | $11.08 | $11.49 | $11.49 | 7,213,590 |
| 2023-06-19 | $10.87 | $11.96 | $10.86 | $11.50 | $11.50 | 12,430,660 |
| 2023-06-16 | $10.53 | $10.94 | $10.42 | $10.87 | $10.87 | 5,538,320 |
| 2023-06-15 | $10.41 | $10.53 | $10.34 | $10.46 | $10.46 | 3,146,550 |
| 2023-06-14 | $10.86 | $10.86 | $10.47 | $10.47 | $10.47 | 5,187,240 |
| 2023-06-13 | $10.66 | $11.00 | $10.34 | $10.88 | $10.88 | 7,653,880 |
| 2023-06-12 | $11.13 | $11.39 | $11.13 | $11.29 | $11.29 | 1,907,890 |
| 2023-06-09 | $11.20 | $11.23 | $10.92 | $11.20 | $11.20 | 1,526,420 |
| 2023-06-08 | $11.22 | $11.35 | $11.11 | $11.17 | $11.17 | 2,002,930 |
| 2023-06-07 | $11.29 | $11.40 | $11.25 | $11.25 | $11.25 | 1,370,480 |
| 2023-06-06 | $11.63 | $11.64 | $11.29 | $11.30 | $11.30 | 2,222,980 |
| 2023-06-05 | $11.48 | $11.68 | $11.42 | $11.63 | $11.63 | 2,446,320 |
| 2023-06-02 | $11.51 | $11.51 | $11.34 | $11.44 | $11.44 | 1,686,380 |
| 2023-06-01 | $11.30 | $11.52 | $11.25 | $11.41 | $11.41 | 2,080,850 |
| 2023-05-31 | $11.47 | $11.56 | $11.32 | $11.38 | $11.38 | 1,666,820 |
| 2023-05-30 | $11.43 | $11.48 | $11.30 | $11.41 | $11.41 | 1,910,490 |
| 2023-05-29 | $15.36 | $15.50 | $15.24 | $15.29 | $11.45 | 1,421,800 |
| 2023-05-26 | $15.25 | $15.30 | $15.09 | $15.26 | $11.43 | 1,305,800 |
| 2023-05-25 | $15.13 | $15.27 | $15.00 | $15.20 | $11.39 | 1,479,880 |
| 2023-05-24 | $14.93 | $15.36 | $14.93 | $15.16 | $11.36 | 1,427,650 |
| 2023-05-23 | $15.28 | $15.28 | $14.97 | $14.97 | $11.22 | 1,270,180 |
| 2023-05-22 | $15.08 | $15.23 | $15.00 | $15.20 | $11.39 | 1,256,570 |
| 2023-05-19 | $14.93 | $15.14 | $14.93 | $15.07 | $11.29 | 1,401,790 |
| 2023-05-18 | $15.00 | $15.16 | $14.86 | $14.96 | $11.21 | 1,157,600 |
| 2023-05-17 | $14.68 | $14.90 | $14.63 | $14.90 | $11.16 | 1,326,310 |
| 2023-05-16 | $14.75 | $14.89 | $14.66 | $14.69 | $11.01 | 1,199,510 |
| 2023-05-15 | $14.34 | $14.84 | $14.27 | $14.78 | $11.07 | 1,731,670 |
| 2023-05-12 | $14.40 | $14.54 | $14.26 | $14.36 | $10.76 | 931,120 |
| 2023-05-11 | $14.59 | $14.65 | $14.42 | $14.44 | $10.82 | 801,780 |
| 2023-05-10 | $14.30 | $14.58 | $14.26 | $14.48 | $10.85 | 849,720 |
| 2023-05-09 | $14.68 | $14.70 | $14.32 | $14.34 | $10.74 | 1,271,460 |
| 2023-05-08 | $14.70 | $14.76 | $14.50 | $14.67 | $10.99 | 1,734,070 |
| 2023-05-05 | $14.71 | $14.87 | $14.45 | $14.76 | $11.06 | 1,827,030 |
| 2023-05-04 | $14.88 | $14.93 | $14.57 | $14.75 | $11.05 | 1,762,130 |
| 2023-05-03 | $14.82 | $14.82 | $14.82 | $14.82 | $11.10 | 0 |
| 2023-05-02 | $14.82 | $14.82 | $14.82 | $14.82 | $11.10 | 0 |
| 2023-04-28 | $14.30 | $14.90 | $14.21 | $14.82 | $11.10 | 4,040,780 |
| 2023-04-27 | $14.44 | $14.58 | $14.20 | $14.42 | $10.80 | 2,166,180 |
| 2023-04-26 | $14.40 | $14.97 | $14.17 | $14.55 | $10.90 | 4,275,920 |
| 2023-04-25 | $13.92 | $14.36 | $13.52 | $14.00 | $10.49 | 3,305,390 |
| 2023-04-24 | $14.38 | $14.45 | $13.96 | $14.03 | $10.51 | 2,927,240 |
| 2023-04-21 | $14.77 | $14.81 | $14.37 | $14.38 | $10.77 | 2,078,630 |
| 2023-04-20 | $14.98 | $15.03 | $14.56 | $14.82 | $11.10 | 1,491,610 |
| 2023-04-19 | $14.87 | $14.99 | $14.85 | $14.91 | $11.17 | 974,530 |
| 2023-04-18 | $15.08 | $15.08 | $14.83 | $14.92 | $11.18 | 1,126,300 |
| 2023-04-17 | $14.82 | $15.07 | $14.78 | $14.98 | $11.22 | 2,027,190 |
| 2023-04-14 | $14.96 | $15.00 | $14.63 | $14.93 | $11.19 | 1,920,600 |
| 2023-04-13 | $15.25 | $15.26 | $14.80 | $14.89 | $11.16 | 2,703,550 |
| 2023-04-12 | $15.04 | $15.28 | $14.92 | $15.25 | $11.42 | 2,302,720 |
| 2023-04-11 | $15.01 | $15.15 | $14.92 | $15.10 | $11.31 | 2,089,670 |
| 2023-04-10 | $15.32 | $15.46 | $14.96 | $15.08 | $11.30 | 3,060,780 |
| 2023-04-07 | $15.04 | $15.37 | $14.92 | $15.32 | $11.48 | 3,185,670 |
| 2023-04-06 | $14.92 | $15.06 | $14.72 | $15.01 | $11.25 | 3,021,180 |
| 2023-04-05 | $14.95 | $14.95 | $14.95 | $14.95 | $11.20 | 0 |
| 2023-04-04 | $15.40 | $15.43 | $14.83 | $14.95 | $11.20 | 3,935,920 |
| 2023-04-03 | $15.83 | $16.03 | $15.20 | $15.28 | $11.45 | 6,704,700 |
| 2023-03-31 | $16.10 | $16.11 | $15.82 | $15.91 | $11.92 | 1,527,980 |
| 2023-03-30 | $16.29 | $16.35 | $15.83 | $16.00 | $11.99 | 2,542,650 |
| 2023-03-29 | $16.14 | $16.42 | $16.06 | $16.27 | $12.19 | 2,378,330 |
| 2023-03-28 | $16.73 | $16.73 | $16.10 | $16.14 | $12.09 | 3,097,890 |
| 2023-03-27 | $16.50 | $16.74 | $16.41 | $16.54 | $12.39 | 3,525,870 |
| 2023-03-24 | $16.21 | $16.68 | $16.21 | $16.51 | $12.37 | 5,994,390 |
| 2023-03-23 | $16.11 | $16.45 | $15.96 | $16.24 | $12.17 | 4,031,750 |
| 2023-03-22 | $15.99 | $16.10 | $15.89 | $16.01 | $11.99 | 2,590,970 |
| 2023-03-21 | $15.74 | $16.00 | $15.63 | $15.96 | $11.96 | 1,878,700 |
| 2023-03-20 | $15.69 | $15.82 | $15.38 | $15.65 | $11.72 | 2,210,140 |
| 2023-03-17 | $15.83 | $15.95 | $15.63 | $15.64 | $15.64 | 1,943,400 |
| 2023-03-16 | $15.68 | $16.16 | $15.67 | $15.75 | $15.75 | 1,609,980 |
| 2023-03-15 | $16.20 | $16.20 | $15.86 | $15.91 | $15.91 | 1,545,130 |
| 2023-03-14 | $15.89 | $16.11 | $15.54 | $16.00 | $16.00 | 1,758,520 |
| 2023-03-13 | $15.77 | $15.98 | $15.31 | $15.96 | $15.96 | 1,879,400 |
| 2023-03-10 | $16.01 | $16.01 | $15.65 | $15.68 | $15.68 | 1,387,090 |
| 2023-03-09 | $15.89 | $16.12 | $15.70 | $16.00 | $16.00 | 1,191,880 |
| 2023-03-08 | $15.74 | $15.89 | $15.63 | $15.87 | $15.87 | 1,585,030 |
| 2023-03-07 | $16.22 | $16.25 | $15.73 | $15.73 | $15.73 | 2,746,750 |
| 2023-03-06 | $16.09 | $16.38 | $15.98 | $16.22 | $16.22 | 1,919,260 |
| 2023-03-03 | $16.27 | $16.40 | $16.10 | $16.19 | $16.19 | 1,681,630 |
| 2023-03-02 | $16.46 | $16.58 | $16.22 | $16.26 | $16.26 | 2,369,270 |
| 2023-03-01 | $16.08 | $16.52 | $15.98 | $16.50 | $16.50 | 3,407,580 |
| 2023-02-28 | $16.03 | $16.29 | $15.84 | $16.07 | $16.07 | 2,096,980 |
| 2023-02-27 | $16.40 | $16.40 | $15.95 | $16.00 | $16.00 | 2,771,160 |
| 2023-02-24 | $16.39 | $16.55 | $16.32 | $16.39 | $16.39 | 1,974,530 |
| 2023-02-23 | $16.58 | $16.66 | $16.31 | $16.39 | $16.39 | 2,581,890 |
| 2023-02-22 | $16.70 | $16.75 | $16.47 | $16.55 | $16.55 | 2,136,640 |
| 2023-02-21 | $16.97 | $16.97 | $16.68 | $16.76 | $16.76 | 2,469,630 |
| 2023-02-20 | $16.50 | $16.95 | $16.30 | $16.88 | $16.88 | 2,418,350 |
| 2023-02-17 | $16.88 | $16.88 | $16.33 | $16.50 | $16.50 | 2,872,600 |
| 2023-02-16 | $17.19 | $17.26 | $16.41 | $16.57 | $16.57 | 4,472,990 |
| 2023-02-15 | $17.44 | $17.46 | $17.17 | $17.19 | $17.19 | 2,494,590 |
| 2023-02-14 | $17.48 | $17.63 | $17.19 | $17.33 | $17.33 | 2,494,740 |
| 2023-02-13 | $17.24 | $17.48 | $17.14 | $17.38 | $17.38 | 3,820,500 |
| 2023-02-10 | $17.34 | $17.68 | $17.06 | $17.30 | $17.30 | 5,155,860 |
| 2023-02-09 | $16.57 | $17.30 | $16.51 | $17.28 | $17.28 | 6,013,230 |
| 2023-02-08 | $16.73 | $16.85 | $16.49 | $16.57 | $16.57 | 2,839,000 |
| 2023-02-07 | $16.48 | $16.78 | $16.41 | $16.78 | $16.78 | 2,568,360 |
| 2023-02-06 | $16.60 | $16.63 | $16.29 | $16.52 | $16.52 | 3,894,630 |
| 2023-02-03 | $16.47 | $16.73 | $16.39 | $16.68 | $16.68 | 4,107,280 |
| 2023-02-02 | $16.88 | $16.91 | $16.48 | $16.50 | $16.50 | 8,001,590 |
| 2023-02-01 | $16.15 | $17.09 | $16.10 | $16.96 | $16.96 | 9,931,660 |
| 2023-01-31 | $16.19 | $16.19 | $15.92 | $16.14 | $16.14 | 3,117,170 |
| 2023-01-30 | $15.92 | $16.55 | $15.92 | $16.18 | $16.18 | 6,773,370 |
| 2023-01-20 | $15.70 | $15.84 | $15.61 | $15.80 | $15.80 | 3,200,220 |
| 2023-01-19 | $15.59 | $15.73 | $15.46 | $15.69 | $15.69 | 2,722,940 |
| 2023-01-18 | $15.61 | $15.90 | $15.58 | $15.65 | $15.65 | 3,630,190 |
| 2023-01-17 | $15.67 | $15.87 | $15.51 | $15.64 | $15.64 | 2,886,020 |
| 2023-01-16 | $15.15 | $15.89 | $15.15 | $15.73 | $15.73 | 5,217,490 |
| 2023-01-13 | $15.51 | $15.57 | $15.08 | $15.24 | $15.24 | 3,219,210 |
| 2023-01-12 | $15.50 | $15.71 | $15.40 | $15.48 | $15.48 | 2,592,910 |
| 2023-01-11 | $15.93 | $16.00 | $15.54 | $15.54 | $15.54 | 3,548,640 |
| 2023-01-10 | $16.07 | $16.07 | $15.85 | $15.91 | $15.91 | 2,705,390 |
| 2023-01-09 | $16.08 | $16.22 | $15.85 | $16.07 | $16.07 | 4,790,570 |
| 2023-01-06 | $16.00 | $16.25 | $15.90 | $15.99 | $15.99 | 5,436,660 |
| 2023-01-05 | $16.09 | $16.29 | $15.75 | $16.11 | $16.11 | 5,516,430 |
| 2023-01-04 | $16.18 | $16.20 | $15.90 | $15.96 | $15.96 | 4,305,330 |
| 2023-01-03 | $15.99 | $16.34 | $15.80 | $16.16 | $16.16 | 6,742,890 |
| 2023-01-02 | $16.09 | $16.09 | $16.09 | $16.09 | $16.09 | 0 |
| 2022-12-30 | $15.96 | $16.15 | $15.71 | $16.09 | $16.09 | 7,699,740 |
| 2022-12-29 | $14.47 | $16.07 | $14.35 | $15.95 | $15.95 | 14,269,460 |
| 2022-12-28 | $14.79 | $14.92 | $14.30 | $14.61 | $14.61 | 5,362,560 |
| 2022-12-27 | $14.43 | $14.96 | $14.34 | $14.86 | $14.86 | 4,101,520 |
| 2022-12-26 | $15.09 | $15.09 | $14.37 | $14.62 | $14.62 | 5,052,950 |
| 2022-12-23 | $15.60 | $15.84 | $14.40 | $15.00 | $15.00 | 8,464,590 |
| 2022-12-22 | $15.63 | $16.16 | $15.52 | $15.85 | $15.85 | 6,355,990 |
| 2022-12-21 | $15.66 | $15.78 | $15.30 | $15.71 | $15.71 | 4,112,330 |
| 2022-12-20 | $15.85 | $15.90 | $15.46 | $15.66 | $15.66 | 5,567,690 |
| 2022-12-19 | $15.71 | $16.29 | $15.60 | $15.89 | $15.89 | 8,402,720 |
| 2022-12-16 | $15.75 | $16.10 | $15.60 | $15.86 | $15.86 | 7,001,130 |
| 2022-12-15 | $15.23 | $16.00 | $15.09 | $15.84 | $15.84 | 9,156,200 |
| 2022-12-14 | $14.73 | $15.58 | $14.70 | $15.30 | $15.30 | 6,695,960 |
| 2022-12-13 | $14.94 | $15.06 | $14.58 | $14.70 | $14.70 | 3,067,700 |
| 2022-12-12 | $15.01 | $15.05 | $14.81 | $14.94 | $14.94 | 2,743,170 |
| 2022-12-09 | $15.05 | $15.10 | $14.86 | $14.97 | $14.97 | 2,088,700 |
| 2022-12-08 | $15.11 | $15.25 | $14.96 | $15.04 | $15.04 | 3,520,040 |
| 2022-12-07 | $15.14 | $15.37 | $15.04 | $15.21 | $15.21 | 5,159,040 |
| 2022-12-06 | $14.99 | $15.18 | $14.71 | $15.15 | $15.15 | 6,207,510 |
| 2022-12-05 | $14.80 | $15.18 | $14.70 | $14.92 | $14.92 | 5,229,060 |
| 2022-12-01 | $14.53 | $15.07 | $14.46 | $14.53 | $14.53 | 5,102,310 |
| 2022-11-30 | $14.53 | $14.57 | $14.31 | $14.42 | $14.42 | 2,862,400 |
| 2022-11-29 | $14.24 | $14.65 | $14.17 | $14.52 | $14.52 | 3,049,480 |
| 2022-11-28 | $14.26 | $14.46 | $14.01 | $14.24 | $14.24 | 2,821,220 |
| 2022-11-25 | $14.65 | $14.73 | $14.24 | $14.27 | $14.27 | 2,870,560 |
| 2022-11-24 | $14.52 | $14.84 | $14.52 | $14.73 | $14.73 | 3,221,660 |
| 2022-11-23 | $14.45 | $14.67 | $14.11 | $14.50 | $14.50 | 2,846,610 |
| 2022-11-22 | $14.71 | $14.84 | $14.38 | $14.44 | $14.44 | 2,953,700 |
| 2022-11-21 | $14.50 | $14.81 | $14.28 | $14.75 | $14.75 | 3,634,860 |
| 2022-11-18 | $14.84 | $14.93 | $14.51 | $14.55 | $14.55 | 3,077,840 |
| 2022-11-17 | $15.12 | $15.14 | $14.55 | $14.84 | $14.84 | 4,928,530 |
| 2022-11-16 | $15.47 | $15.49 | $15.13 | $15.19 | $15.19 | 3,747,400 |
| 2022-11-15 | $14.68 | $15.47 | $14.56 | $15.47 | $15.47 | 5,516,040 |
| 2022-11-14 | $15.18 | $15.28 | $14.60 | $14.68 | $14.68 | 5,317,440 |
| 2022-11-11 | $15.46 | $15.65 | $15.06 | $15.08 | $15.08 | 3,256,290 |
| 2022-11-10 | $15.36 | $15.42 | $15.06 | $15.19 | $15.19 | 2,996,620 |
| 2022-11-09 | $15.51 | $15.66 | $15.33 | $15.42 | $15.42 | 3,160,900 |
| 2022-11-08 | $16.28 | $16.38 | $15.58 | $15.69 | $15.69 | 4,445,110 |
| 2022-11-07 | $15.72 | $16.33 | $15.43 | $16.26 | $16.26 | 7,096,330 |
| 2022-11-04 | $15.30 | $15.77 | $15.19 | $15.63 | $15.63 | 4,244,130 |
| 2022-11-03 | $15.40 | $15.67 | $15.12 | $15.30 | $15.30 | 3,517,050 |
| 2022-11-02 | $14.97 | $15.48 | $14.83 | $15.38 | $15.38 | 4,933,530 |
| 2022-11-01 | $14.97 | $15.20 | $14.48 | $14.79 | $14.79 | 5,884,530 |
| 2022-10-31 | $15.19 | $15.51 | $14.88 | $15.02 | $15.02 | 5,612,250 |
| 2022-10-28 | $16.00 | $16.35 | $15.11 | $15.21 | $15.21 | 8,881,430 |
| 2022-10-27 | $17.45 | $17.63 | $16.30 | $16.33 | $16.33 | 6,576,490 |
| 2022-10-26 | $17.63 | $17.92 | $17.39 | $17.45 | $17.45 | 5,464,590 |
| 2022-10-25 | $16.82 | $17.95 | $16.40 | $17.78 | $17.78 | 4,386,300 |
| 2022-10-24 | $16.82 | $17.37 | $16.77 | $16.90 | $16.90 | 2,326,080 |
| 2022-10-21 | $16.97 | $17.15 | $16.66 | $16.94 | $16.94 | 2,428,260 |
| 2022-10-20 | $17.12 | $17.31 | $16.55 | $16.91 | $16.91 | 2,819,850 |
| 2022-10-19 | $17.18 | $17.33 | $16.95 | $17.00 | $17.00 | 2,066,240 |
| 2022-10-18 | $17.18 | $17.41 | $16.86 | $17.14 | $17.14 | 3,042,300 |
| 2022-10-17 | $16.73 | $17.41 | $16.72 | $17.37 | $17.37 | 3,502,260 |
| 2022-10-14 | $17.18 | $17.35 | $16.67 | $16.95 | $16.95 | 3,196,470 |
| 2022-10-13 | $16.53 | $17.56 | $16.21 | $17.09 | $17.09 | 3,425,030 |
| 2022-10-12 | $15.74 | $16.65 | $15.50 | $16.54 | $16.54 | 2,874,980 |
| 2022-10-11 | $15.32 | $15.96 | $15.32 | $15.87 | $15.87 | 3,810,400 |
| 2022-10-10 | $16.07 | $16.10 | $15.01 | $15.28 | $15.28 | 8,369,850 |
| 2022-09-30 | $16.59 | $16.68 | $15.90 | $16.07 | $16.07 | 4,341,650 |
| 2022-09-29 | $16.46 | $16.93 | $16.26 | $16.74 | $16.74 | 2,430,890 |
| 2022-09-28 | $17.20 | $17.35 | $16.27 | $16.30 | $16.30 | 2,674,340 |
| 2022-09-27 | $16.55 | $17.34 | $16.55 | $17.25 | $17.25 | 3,793,660 |
| 2022-09-26 | $16.82 | $17.00 | $16.51 | $16.59 | $16.59 | 3,210,100 |
| 2022-09-23 | $17.32 | $17.57 | $16.53 | $16.90 | $16.90 | 3,243,090 |
| 2022-09-22 | $17.30 | $17.68 | $17.01 | $17.38 | $17.38 | 2,116,180 |
| 2022-09-21 | $17.54 | $17.85 | $17.13 | $17.35 | $17.35 | 1,983,000 |
| 2022-09-20 | $17.40 | $17.88 | $17.10 | $17.52 | $17.52 | 2,135,890 |
| 2022-09-19 | $17.19 | $17.74 | $17.06 | $17.26 | $17.26 | 2,740,750 |
| 2022-09-16 | $17.46 | $17.78 | $16.96 | $17.28 | $17.28 | 2,875,030 |
| 2022-09-15 | $18.60 | $18.79 | $17.10 | $17.43 | $17.43 | 4,738,060 |
| 2022-09-14 | $18.39 | $19.00 | $18.11 | $18.50 | $18.50 | 2,927,700 |
| 2022-09-13 | $18.93 | $18.94 | $18.23 | $18.67 | $18.67 | 3,523,910 |
| 2022-09-12 | $18.66 | $18.66 | $18.66 | $18.66 | $18.66 | 0 |
| 2022-09-09 | $19.04 | $19.50 | $18.26 | $18.66 | $18.66 | 3,731,930 |
| 2022-09-08 | $19.36 | $19.93 | $18.76 | $18.98 | $18.98 | 6,075,020 |
| 2022-09-07 | $18.80 | $19.68 | $18.70 | $19.34 | $19.34 | 6,355,680 |
| 2022-09-06 | $18.36 | $19.43 | $18.13 | $19.09 | $19.09 | 6,479,660 |
| 2022-09-05 | $18.84 | $19.05 | $18.23 | $18.46 | $18.46 | 8,290,080 |
| 2022-09-02 | $18.13 | $19.72 | $18.05 | $18.92 | $18.92 | 12,253,680 |
| 2022-09-01 | $17.98 | $18.25 | $17.60 | $17.93 | $17.93 | 6,786,820 |
| 2022-08-31 | $19.10 | $19.19 | $17.75 | $17.84 | $17.84 | 7,242,250 |
| 2022-08-30 | $19.99 | $20.10 | $18.67 | $18.91 | $18.91 | 8,579,010 |
| 2022-08-29 | $19.84 | $20.95 | $19.62 | $20.02 | $20.02 | 6,451,930 |
| 2022-08-26 | $20.85 | $21.00 | $20.20 | $20.43 | $20.43 | 7,121,820 |
| 2022-08-25 | $21.50 | $21.63 | $20.35 | $20.85 | $20.85 | 5,873,520 |
| 2022-08-24 | $23.09 | $23.11 | $21.04 | $21.36 | $21.36 | 7,051,700 |
| 2022-08-23 | $22.75 | $23.88 | $22.70 | $23.10 | $23.10 | 6,897,070 |
| 2022-08-22 | $23.48 | $23.88 | $22.55 | $22.82 | $22.82 | 7,194,590 |
| 2022-08-19 | $24.45 | $25.30 | $22.81 | $23.29 | $23.29 | 12,193,690 |
| 2022-08-18 | $21.54 | $24.45 | $21.54 | $24.45 | $24.45 | 10,818,470 |
| 2022-08-17 | $21.48 | $23.19 | $21.20 | $22.23 | $22.23 | 9,346,970 |
| 2022-08-16 | $21.87 | $22.13 | $21.20 | $21.60 | $21.60 | 7,515,460 |
| 2022-08-15 | $20.20 | $22.50 | $19.32 | $21.87 | $21.87 | 11,845,150 |
| 2022-08-12 | $21.11 | $21.95 | $19.85 | $20.45 | $20.45 | 13,045,580 |
| 2022-08-11 | $18.72 | $20.44 | $18.50 | $20.44 | $20.44 | 7,309,460 |
| 2022-08-10 | $19.20 | $19.68 | $18.57 | $18.58 | $18.58 | 3,898,350 |
| 2022-08-09 | $18.65 | $19.28 | $18.28 | $19.25 | $19.25 | 4,611,170 |
| 2022-08-08 | $18.37 | $18.96 | $18.20 | $18.52 | $18.52 | 3,769,340 |
| 2022-08-05 | $18.35 | $19.12 | $18.17 | $18.71 | $18.71 | 4,085,370 |
| 2022-08-04 | $18.02 | $18.62 | $17.85 | $18.33 | $18.33 | 3,676,690 |
| 2022-08-03 | $18.55 | $18.87 | $17.75 | $17.94 | $17.94 | 5,576,770 |
| 2022-08-02 | $18.97 | $18.97 | $18.00 | $18.33 | $18.33 | 7,300,770 |
| 2022-08-01 | $19.06 | $19.58 | $18.50 | $19.55 | $19.55 | 10,035,310 |
| 2022-07-29 | $19.02 | $20.00 | $18.20 | $19.06 | $19.06 | 12,773,150 |
| 2022-07-28 | $17.18 | $18.78 | $16.97 | $18.78 | $18.78 | 6,488,910 |
| 2022-07-27 | $16.94 | $17.17 | $16.52 | $17.07 | $17.07 | 4,849,700 |
| 2022-07-26 | $16.86 | $17.20 | $16.26 | $16.93 | $16.93 | 4,551,320 |
| 2022-07-25 | $17.44 | $17.59 | $16.65 | $16.77 | $16.77 | 5,314,620 |
| 2022-07-22 | $18.16 | $18.39 | $17.12 | $17.43 | $17.43 | 7,994,760 |
| 2022-07-21 | $18.61 | $19.15 | $17.91 | $18.13 | $18.13 | 7,000,260 |
| 2022-07-20 | $18.95 | $19.08 | $18.10 | $18.91 | $18.91 | 7,748,270 |
| 2022-07-19 | $18.12 | $19.15 | $17.95 | $19.15 | $19.15 | 9,750,960 |
| 2022-07-18 | $17.08 | $18.43 | $16.77 | $18.12 | $18.12 | 14,963,080 |
| 2022-07-15 | $16.31 | $16.98 | $16.06 | $16.75 | $16.75 | 9,054,290 |
| 2022-07-14 | $15.42 | $16.51 | $15.03 | $16.31 | $16.31 | 9,734,390 |
| 2022-07-13 | $14.90 | $15.65 | $14.90 | $15.22 | $15.22 | 10,858,400 |
| 2022-07-12 | $15.37 | $16.18 | $14.87 | $14.91 | $14.91 | 15,901,610 |
| 2022-07-11 | $14.66 | $14.87 | $14.31 | $14.87 | $14.87 | 5,915,620 |
| 2022-07-08 | $13.39 | $13.68 | $13.39 | $13.52 | $13.52 | 2,246,840 |
| 2022-07-07 | $13.24 | $13.52 | $12.96 | $13.35 | $13.35 | 2,539,440 |
| 2022-07-06 | $13.10 | $13.36 | $12.95 | $13.14 | $13.14 | 2,349,840 |
| 2022-07-05 | $13.41 | $13.76 | $12.85 | $13.15 | $13.15 | 4,506,970 |
| 2022-07-04 | $14.00 | $14.00 | $13.39 | $13.63 | $13.63 | 2,539,840 |
| 2022-07-01 | $13.80 | $14.05 | $13.68 | $13.94 | $13.94 | 2,153,470 |
| 2022-06-30 | $13.74 | $13.88 | $13.56 | $13.75 | $13.75 | 2,377,000 |
| 2022-06-29 | $14.12 | $14.19 | $13.60 | $13.75 | $13.75 | 2,930,500 |
| 2022-06-28 | $14.20 | $14.36 | $13.80 | $14.03 | $14.03 | 2,446,510 |
| 2022-06-27 | $13.79 | $14.52 | $13.74 | $14.25 | $14.25 | 4,564,180 |
| 2022-06-24 | $13.49 | $13.95 | $13.18 | $13.74 | $13.74 | 2,810,920 |
| 2022-06-23 | $13.16 | $13.49 | $13.03 | $13.49 | $13.49 | 2,285,200 |
| 2022-06-22 | $13.27 | $13.38 | $13.05 | $13.18 | $13.18 | 1,553,830 |
| 2022-06-21 | $13.43 | $13.50 | $13.16 | $13.27 | $13.27 | 1,515,740 |
| 2022-06-20 | $13.33 | $13.55 | $13.17 | $13.42 | $13.42 | 2,174,400 |
| 2022-06-17 | $13.50 | $13.55 | $13.00 | $13.46 | $13.46 | 3,690,060 |
| 2022-06-16 | $13.01 | $13.59 | $13.01 | $13.59 | $13.59 | 4,174,900 |
| 2022-06-15 | $13.17 | $13.32 | $13.01 | $13.11 | $13.11 | 1,819,880 |
| 2022-06-14 | $13.06 | $13.38 | $12.80 | $13.12 | $13.12 | 2,215,510 |
| 2022-06-13 | $12.99 | $13.55 | $12.71 | $13.38 | $13.38 | 3,724,680 |
| 2022-06-10 | $13.10 | $13.10 | $12.52 | $12.90 | $12.90 | 2,473,570 |
| 2022-06-09 | $12.92 | $13.10 | $12.70 | $12.97 | $12.97 | 2,622,010 |
| 2022-06-08 | $13.16 | $13.16 | $12.69 | $12.93 | $12.93 | 2,633,240 |
| 2022-06-07 | $13.36 | $13.45 | $13.01 | $13.16 | $13.16 | 3,049,700 |
| 2022-06-06 | $12.89 | $13.45 | $12.86 | $13.23 | $13.23 | 3,140,900 |
| 2022-06-02 | $17.30 | $17.30 | $16.92 | $17.12 | $12.85 | 2,672,600 |
| 2022-06-01 | $16.89 | $17.30 | $16.72 | $17.28 | $12.97 | 4,714,680 |
| 2022-05-31 | $16.93 | $16.93 | $16.43 | $16.68 | $12.52 | 3,016,880 |
| 2022-05-30 | $18.42 | $18.42 | $16.56 | $16.93 | $12.70 | 3,189,800 |
| 2022-05-27 | $17.06 | $17.17 | $16.66 | $16.83 | $12.63 | 1,953,750 |
| 2022-05-26 | $17.12 | $17.29 | $16.68 | $16.98 | $12.74 | 2,711,900 |
| 2022-05-25 | $16.56 | $17.48 | $16.51 | $17.19 | $12.90 | 5,353,080 |
| 2022-05-24 | $16.61 | $17.07 | $16.50 | $16.67 | $12.51 | 5,230,880 |
| 2022-05-23 | $16.09 | $17.15 | $15.58 | $16.95 | $12.72 | 5,299,430 |
| 2022-05-20 | $15.40 | $15.95 | $15.26 | $15.87 | $11.91 | 4,787,780 |
| 2022-05-19 | $14.74 | $15.56 | $14.60 | $15.36 | $11.53 | 3,231,900 |
| 2022-05-18 | $14.50 | $14.95 | $14.37 | $14.81 | $11.11 | 2,199,310 |
| 2022-05-17 | $14.55 | $14.65 | $14.22 | $14.47 | $10.86 | 1,077,070 |
| 2022-05-16 | $14.71 | $14.84 | $14.40 | $14.59 | $10.95 | 1,613,600 |
| 2022-05-13 | $14.75 | $14.85 | $14.53 | $14.74 | $11.06 | 1,524,240 |
| 2022-05-12 | $14.45 | $14.83 | $14.45 | $14.67 | $11.01 | 1,487,320 |
| 2022-05-11 | $14.82 | $15.07 | $14.61 | $14.67 | $11.01 | 2,228,500 |
| 2022-05-10 | $14.22 | $14.95 | $14.11 | $14.91 | $11.19 | 2,373,770 |
| 2022-05-09 | $14.54 | $14.75 | $14.32 | $14.53 | $10.90 | 1,706,570 |
| 2022-05-06 | $14.06 | $14.68 | $13.93 | $14.54 | $10.91 | 3,112,800 |
| 2022-05-05 | $13.80 | $14.58 | $13.72 | $14.41 | $10.81 | 3,170,770 |
| 2022-05-04 | $13.63 | $13.63 | $13.63 | $13.63 | $10.23 | 0 |
| 2022-05-03 | $13.63 | $13.63 | $13.63 | $13.63 | $10.23 | 0 |
| 2022-04-29 | $12.98 | $13.83 | $12.91 | $13.63 | $10.23 | 3,485,910 |
| 2022-04-28 | $13.31 | $13.33 | $12.65 | $12.86 | $9.65 | 2,770,200 |
| 2022-04-27 | $12.50 | $13.29 | $12.07 | $13.20 | $9.91 | 4,180,270 |
| 2022-04-26 | $14.31 | $14.47 | $13.02 | $13.02 | $9.77 | 5,653,890 |
| 2022-04-25 | $15.57 | $15.75 | $14.47 | $14.47 | $10.86 | 6,020,290 |
| 2022-04-22 | $15.96 | $16.80 | $15.53 | $16.08 | $12.07 | 11,305,260 |
| 2022-04-21 | $14.47 | $15.28 | $14.47 | $15.28 | $11.47 | 4,858,830 |
| 2022-04-20 | $14.00 | $14.25 | $13.80 | $13.89 | $10.42 | 1,197,420 |
| 2022-04-19 | $13.53 | $14.00 | $13.53 | $14.00 | $10.51 | 1,342,330 |
| 2022-04-18 | $13.51 | $13.81 | $12.96 | $13.53 | $10.15 | 767,070 |
| 2022-04-15 | $13.57 | $13.75 | $13.45 | $13.54 | $10.16 | 745,800 |
| 2022-04-14 | $13.42 | $13.80 | $13.34 | $13.67 | $10.26 | 927,600 |
| 2022-04-13 | $13.74 | $13.81 | $13.31 | $13.31 | $9.99 | 800,300 |
| 2022-04-12 | $13.67 | $13.85 | $13.44 | $13.81 | $10.36 | 1,002,830 |
| 2022-04-11 | $13.78 | $14.07 | $13.58 | $13.66 | $10.25 | 1,429,970 |
| 2022-04-08 | $14.01 | $14.03 | $13.58 | $13.80 | $10.36 | 1,101,200 |
| 2022-04-07 | $13.92 | $14.09 | $13.82 | $14.04 | $10.54 | 1,267,600 |
| 2022-04-06 | $13.89 | $14.05 | $13.78 | $13.93 | $10.45 | 917,220 |
| 2022-04-05 | $13.92 | $13.92 | $13.92 | $13.92 | $10.45 | 0 |
| 2022-04-04 | $13.92 | $13.92 | $13.92 | $13.92 | $10.45 | 0 |
| 2022-04-01 | $13.92 | $14.27 | $13.80 | $13.92 | $10.45 | 1,983,480 |
| 2022-03-31 | $13.54 | $14.46 | $13.54 | $14.09 | $10.57 | 3,046,090 |
| 2022-03-30 | $13.27 | $14.11 | $13.27 | $13.72 | $10.30 | 3,295,270 |
| 2022-03-29 | $13.25 | $13.25 | $12.80 | $12.83 | $9.63 | 638,880 |
| 2022-03-28 | $13.13 | $13.20 | $12.69 | $13.05 | $9.79 | 815,500 |
| 2022-03-25 | $13.16 | $13.36 | $13.05 | $13.13 | $9.85 | 675,500 |
| 2022-03-24 | $13.25 | $13.36 | $13.05 | $13.17 | $9.88 | 611,000 |
| 2022-03-23 | $13.27 | $13.32 | $13.16 | $13.28 | $9.97 | 525,250 |
| 2022-03-22 | $13.13 | $13.29 | $13.01 | $13.14 | $9.86 | 556,680 |
| 2022-03-21 | $13.22 | $13.54 | $13.09 | $13.26 | $9.95 | 581,430 |
| 2022-03-18 | $13.02 | $13.25 | $13.02 | $13.20 | $9.91 | 572,320 |
| 2022-03-17 | $12.99 | $13.30 | $12.71 | $13.10 | $9.83 | 872,500 |
| 2022-03-16 | $12.66 | $12.87 | $12.25 | $12.81 | $9.61 | 845,470 |
| 2022-03-15 | $13.50 | $13.57 | $12.51 | $12.51 | $9.39 | 1,289,350 |
| 2022-03-14 | $13.80 | $13.80 | $13.42 | $13.44 | $10.09 | 486,200 |
| 2022-03-11 | $13.57 | $13.88 | $13.18 | $13.86 | $10.40 | 588,000 |
| 2022-03-10 | $13.57 | $14.07 | $13.57 | $13.68 | $10.27 | 629,600 |
| 2022-03-09 | $13.56 | $13.77 | $12.85 | $13.43 | $10.08 | 899,900 |
| 2022-03-08 | $13.98 | $14.20 | $13.51 | $13.51 | $10.14 | 823,100 |
| 2022-03-07 | $14.52 | $14.60 | $13.89 | $14.01 | $10.51 | 783,200 |
| 2022-03-04 | $14.60 | $14.69 | $14.47 | $14.53 | $10.90 | 605,660 |
| 2022-03-03 | $14.71 | $14.77 | $14.55 | $14.59 | $10.95 | 516,300 |
| 2022-03-02 | $14.72 | $14.77 | $14.56 | $14.72 | $11.05 | 365,000 |
| 2022-03-01 | $14.91 | $14.93 | $14.61 | $14.72 | $11.05 | 579,200 |
| 2022-02-28 | $14.95 | $15.08 | $14.55 | $14.78 | $11.09 | 522,500 |
| 2022-02-25 | $14.80 | $15.09 | $14.67 | $14.78 | $11.09 | 621,800 |
| 2022-02-24 | $15.05 | $15.14 | $14.45 | $14.60 | $10.96 | 913,580 |
| 2022-02-23 | $14.75 | $15.13 | $14.75 | $14.99 | $11.25 | 677,100 |
| 2022-02-22 | $15.00 | $15.00 | $14.64 | $14.69 | $11.02 | 750,400 |
| 2022-02-21 | $14.91 | $15.08 | $14.82 | $15.08 | $11.32 | 711,100 |
| 2022-02-18 | $14.70 | $14.84 | $14.50 | $14.82 | $11.12 | 385,820 |
| 2022-02-17 | $14.90 | $14.96 | $14.61 | $14.67 | $11.01 | 564,600 |
| 2022-02-16 | $14.66 | $14.95 | $14.66 | $14.93 | $11.20 | 657,200 |
| 2022-02-15 | $14.90 | $14.90 | $14.47 | $14.60 | $10.96 | 698,200 |
| 2022-02-14 | $15.09 | $15.22 | $14.60 | $14.84 | $11.14 | 990,670 |
| 2022-02-11 | $15.29 | $15.30 | $14.96 | $15.02 | $11.27 | 611,170 |
| 2022-02-10 | $15.35 | $15.53 | $15.26 | $15.34 | $11.51 | 507,500 |
| 2022-02-09 | $15.33 | $15.75 | $15.27 | $15.41 | $11.56 | 591,500 |
| 2022-02-08 | $15.10 | $15.43 | $15.04 | $15.29 | $11.47 | 539,000 |
| 2022-02-07 | $14.76 | $15.27 | $14.76 | $15.15 | $11.37 | 868,870 |
| 2022-02-04 | $14.65 | $14.65 | $14.65 | $14.65 | $10.99 | 0 |
| 2022-02-03 | $14.65 | $14.65 | $14.65 | $14.65 | $10.99 | 0 |
| 2022-02-02 | $14.65 | $14.65 | $14.65 | $14.65 | $10.99 | 0 |
| 2022-02-01 | $14.65 | $14.65 | $14.65 | $14.65 | $10.99 | 0 |
| 2022-01-28 | $14.60 | $14.89 | $14.50 | $14.65 | $10.99 | 708,200 |
| 2022-01-27 | $15.00 | $15.30 | $14.40 | $14.49 | $10.87 | 916,200 |
| 2022-01-26 | $14.98 | $15.10 | $14.84 | $15.03 | $11.28 | 609,500 |
| 2022-01-25 | $15.77 | $15.77 | $14.65 | $14.85 | $11.14 | 1,322,430 |
| 2022-01-24 | $15.65 | $15.85 | $15.50 | $15.73 | $11.80 | 705,930 |
| 2022-01-21 | $15.70 | $15.97 | $15.55 | $15.75 | $11.82 | 962,170 |
| 2022-01-20 | $16.43 | $16.49 | $15.67 | $15.67 | $11.76 | 1,906,090 |
| 2022-01-19 | $16.50 | $16.67 | $16.10 | $16.38 | $12.29 | 1,315,800 |
| 2022-01-18 | $16.93 | $17.09 | $16.41 | $16.43 | $12.33 | 1,632,610 |
| 2022-01-17 | $16.80 | $17.08 | $16.62 | $16.93 | $12.70 | 1,158,680 |
| 2022-01-14 | $16.89 | $17.17 | $16.63 | $16.75 | $12.57 | 1,434,000 |
| 2022-01-13 | $17.22 | $17.29 | $16.88 | $16.89 | $12.67 | 949,500 |
| 2022-01-12 | $16.88 | $17.32 | $16.88 | $17.08 | $12.82 | 1,174,720 |
| 2022-01-11 | $17.18 | $17.42 | $16.93 | $17.00 | $12.76 | 992,020 |
| 2022-01-10 | $16.84 | $17.27 | $16.58 | $17.18 | $12.89 | 1,647,090 |
| 2022-01-07 | $17.23 | $17.62 | $16.96 | $16.96 | $12.73 | 1,590,580 |
| 2022-01-06 | $17.19 | $17.44 | $16.99 | $17.20 | $12.91 | 2,331,420 |
| 2022-01-05 | $17.83 | $18.09 | $17.20 | $17.28 | $12.97 | 2,387,120 |
| 2022-01-04 | $19.17 | $19.17 | $17.49 | $17.69 | $13.28 | 5,611,890 |
| 2022-01-03 | $17.60 | $17.60 | $17.60 | $17.60 | $13.21 | 0 |
| 2021-12-31 | $16.50 | $17.86 | $16.50 | $17.60 | $13.21 | 5,473,020 |
| 2021-12-30 | $16.40 | $16.67 | $16.30 | $16.48 | $12.37 | 935,400 |
| 2021-12-29 | $16.35 | $16.56 | $16.13 | $16.27 | $12.21 | 1,026,060 |
| 2021-12-28 | $16.26 | $16.43 | $16.11 | $16.34 | $12.26 | 1,410,780 |
| 2021-12-27 | $15.99 | $16.16 | $15.55 | $16.15 | $12.12 | 1,088,990 |
| 2021-12-24 | $16.41 | $16.50 | $15.85 | $15.85 | $11.89 | 1,818,900 |
| 2021-12-23 | $16.67 | $16.67 | $16.26 | $16.36 | $12.28 | 1,610,080 |
| 2021-12-22 | $16.85 | $16.85 | $16.39 | $16.55 | $12.42 | 1,848,650 |
| 2021-12-21 | $16.59 | $16.82 | $16.52 | $16.77 | $12.58 | 1,091,500 |
| 2021-12-20 | $16.97 | $17.00 | $16.50 | $16.60 | $12.46 | 1,952,300 |
| 2021-12-17 | $16.96 | $17.34 | $16.72 | $17.01 | $12.76 | 3,107,360 |
| 2021-12-16 | $16.80 | $18.36 | $16.74 | $17.21 | $12.91 | 5,971,390 |
| 2021-12-15 | $16.30 | $16.94 | $16.15 | $16.71 | $12.54 | 4,354,130 |
| 2021-12-14 | $16.03 | $16.15 | $15.86 | $16.15 | $12.12 | 1,192,060 |
| 2021-12-13 | $15.96 | $16.36 | $15.96 | $16.06 | $12.05 | 1,662,610 |
| 2021-12-10 | $16.22 | $16.44 | $16.00 | $16.09 | $12.07 | 1,613,530 |
| 2021-12-09 | $16.48 | $16.58 | $15.88 | $16.23 | $12.18 | 1,759,800 |
| 2021-12-08 | $15.52 | $16.28 | $15.39 | $16.22 | $12.17 | 3,363,980 |
| 2021-12-07 | $16.16 | $16.20 | $15.47 | $15.53 | $11.65 | 2,474,970 |
| 2021-12-06 | $15.58 | $16.50 | $15.15 | $16.13 | $12.10 | 4,584,730 |
| 2021-12-03 | $15.52 | $15.52 | $15.52 | $15.52 | $11.65 | 2,426,080 |
| 2021-12-02 | $16.00 | $16.00 | $16.00 | $16.00 | $12.01 | 4,335,290 |
| 2021-12-01 | $15.77 | $16.10 | $15.63 | $15.91 | $11.94 | 1,753,930 |
| 2021-11-30 | $15.56 | $16.17 | $15.56 | $15.74 | $11.81 | 1,678,140 |
| 2021-11-29 | $15.46 | $15.74 | $15.40 | $15.55 | $11.67 | 1,267,600 |
| 2021-11-26 | $15.76 | $15.92 | $15.52 | $15.75 | $11.82 | 1,714,680 |
| 2021-11-25 | $16.01 | $16.03 | $15.55 | $15.74 | $11.81 | 2,305,790 |
| 2021-11-24 | $15.83 | $16.16 | $15.76 | $16.06 | $12.05 | 2,742,240 |
| 2021-11-23 | $15.90 | $16.12 | $15.72 | $15.88 | $11.92 | 2,804,510 |
| 2021-11-22 | $16.40 | $16.55 | $15.73 | $16.02 | $12.02 | 5,898,750 |
| 2021-11-19 | $14.65 | $16.18 | $14.65 | $16.18 | $12.14 | 4,289,290 |
| 2021-11-18 | $14.71 | $15.28 | $14.55 | $14.71 | $11.04 | 1,286,000 |
| 2021-11-17 | $14.63 | $14.89 | $14.50 | $14.83 | $11.13 | 972,300 |
| 2021-11-16 | $14.82 | $14.84 | $14.58 | $14.63 | $10.98 | 1,076,660 |
| 2021-11-15 | $14.47 | $14.99 | $14.43 | $14.81 | $11.11 | 2,143,660 |
| 2021-11-12 | $14.22 | $14.45 | $14.10 | $14.37 | $10.78 | 1,347,570 |
| 2021-11-11 | $14.08 | $14.28 | $14.01 | $14.20 | $10.66 | 947,810 |
| 2021-11-10 | $13.80 | $14.11 | $13.77 | $14.04 | $10.54 | 985,000 |
| 2021-11-09 | $13.63 | $13.98 | $13.62 | $13.92 | $10.45 | 808,050 |
| 2021-11-08 | $13.77 | $13.80 | $13.40 | $13.63 | $10.23 | 723,250 |
| 2021-11-05 | $13.61 | $13.61 | $13.61 | $13.61 | $10.21 | 1,010,100 |
| 2021-11-04 | $13.54 | $13.69 | $13.47 | $13.61 | $10.21 | 686,600 |
| 2021-11-03 | $13.32 | $13.63 | $13.32 | $13.54 | $10.16 | 589,120 |
| 2021-11-02 | $13.52 | $13.72 | $13.28 | $13.46 | $10.10 | 1,108,320 |
| 2021-11-01 | $13.20 | $13.61 | $13.07 | $13.50 | $10.13 | 984,660 |
| 2021-10-29 | $12.74 | $13.20 | $12.59 | $13.20 | $9.91 | 1,028,510 |
| 2021-10-28 | $13.15 | $13.15 | $12.61 | $12.70 | $9.53 | 1,172,800 |
| 2021-10-27 | $13.90 | $14.01 | $13.11 | $13.13 | $9.85 | 1,903,070 |
| 2021-10-26 | $13.92 | $14.09 | $13.79 | $14.00 | $10.51 | 476,780 |
| 2021-10-25 | $14.20 | $14.20 | $13.77 | $13.93 | $10.45 | 987,250 |
| 2021-10-22 | $14.07 | $14.20 | $14.00 | $14.19 | $10.65 | 489,870 |
| 2021-10-21 | $14.32 | $14.34 | $14.10 | $14.11 | $10.59 | 575,300 |
| 2021-10-20 | $14.43 | $14.43 | $14.30 | $14.30 | $10.73 | 570,840 |
| 2021-10-19 | $14.18 | $14.43 | $14.18 | $14.43 | $10.83 | 560,670 |
| 2021-10-18 | $14.19 | $14.24 | $13.96 | $14.24 | $10.69 | 598,800 |
| 2021-10-15 | $14.36 | $14.39 | $14.23 | $14.26 | $10.70 | 540,720 |
| 2021-10-14 | $14.28 | $14.44 | $14.27 | $14.36 | $10.78 | 457,900 |
| 2021-10-13 | $14.40 | $14.49 | $14.17 | $14.34 | $10.76 | 910,700 |
| 2021-10-12 | $14.85 | $14.97 | $14.23 | $14.40 | $10.81 | 1,005,590 |
| 2021-10-11 | $14.84 | $14.98 | $14.71 | $14.88 | $11.17 | 622,400 |
| 2021-10-08 | $14.55 | $14.89 | $14.55 | $14.83 | $11.13 | 1,014,840 |
| 2021-10-07 | $14.55 | $14.55 | $14.55 | $14.55 | $10.92 | 0 |
| 2021-10-06 | $14.55 | $14.55 | $14.55 | $14.55 | $10.92 | 0 |
| 2021-09-30 | $14.49 | $14.72 | $14.49 | $14.55 | $10.92 | 772,190 |
| 2021-09-29 | $14.78 | $14.78 | $14.45 | $14.53 | $10.90 | 1,317,870 |
| 2021-09-28 | $15.00 | $15.16 | $14.68 | $14.88 | $11.17 | 1,263,730 |
| 2021-09-27 | $15.51 | $15.67 | $14.90 | $15.08 | $11.32 | 1,426,930 |
| 2021-09-24 | $16.17 | $16.35 | $15.48 | $15.48 | $11.62 | 2,458,860 |
| 2021-09-23 | $16.08 | $16.35 | $16.08 | $16.25 | $12.19 | 1,058,100 |
| 2021-09-22 | $15.95 | $16.20 | $15.82 | $16.12 | $12.10 | 831,860 |
| 2021-09-21 | $16.03 | $16.03 | $16.03 | $16.03 | $12.03 | 0 |
| 2021-09-20 | $16.03 | $16.03 | $16.03 | $16.03 | $12.03 | 0 |
| 2021-09-17 | $16.24 | $16.37 | $15.74 | $16.03 | $12.03 | 1,800,200 |
| 2021-09-16 | $16.60 | $16.87 | $16.16 | $16.24 | $12.19 | 1,978,790 |
| 2021-09-15 | $16.58 | $16.97 | $16.38 | $16.62 | $12.47 | 1,996,920 |
| 2021-09-14 | $17.48 | $17.48 | $16.61 | $16.67 | $12.51 | 3,040,470 |
| 2021-09-13 | $17.41 | $17.69 | $17.18 | $17.57 | $13.18 | 1,928,770 |
| 2021-09-10 | $17.70 | $17.76 | $17.04 | $17.51 | $13.14 | 2,983,310 |
| 2021-09-09 | $16.91 | $17.88 | $16.79 | $17.79 | $13.35 | 4,146,630 |
| 2021-09-08 | $17.32 | $17.51 | $16.85 | $16.95 | $12.72 | 3,079,030 |
| 2021-09-07 | $17.51 | $17.51 | $17.13 | $17.32 | $13.00 | 3,495,050 |
| 2021-09-06 | $17.14 | $17.95 | $16.91 | $17.70 | $13.28 | 4,655,280 |
| 2021-09-03 | $16.42 | $17.30 | $16.22 | $17.15 | $12.87 | 4,410,660 |
| 2021-09-02 | $16.45 | $16.85 | $16.30 | $16.52 | $12.40 | 2,929,610 |
| 2021-09-01 | $16.89 | $16.89 | $16.38 | $16.45 | $12.34 | 3,884,650 |
| 2021-08-31 | $15.89 | $16.90 | $15.83 | $16.84 | $12.64 | 7,321,360 |
| 2021-08-30 | $15.69 | $15.81 | $15.55 | $15.78 | $11.84 | 2,019,990 |
| 2021-08-27 | $15.82 | $15.84 | $15.57 | $15.68 | $11.77 | 2,289,200 |
| 2021-08-26 | $16.06 | $16.06 | $15.58 | $15.72 | $11.80 | 3,572,030 |
| 2021-08-25 | $16.16 | $16.30 | $15.88 | $16.21 | $12.16 | 3,756,500 |
| 2021-08-24 | $16.30 | $16.55 | $15.89 | $16.05 | $12.04 | 6,360,730 |
| 2021-08-23 | $14.65 | $16.13 | $14.62 | $16.13 | $12.10 | 6,122,210 |
| 2021-08-20 | $15.26 | $15.26 | $14.52 | $14.66 | $11.00 | 1,687,070 |
| 2021-08-19 | $15.26 | $15.40 | $15.17 | $15.26 | $11.45 | 991,600 |
| 2021-08-18 | $15.20 | $15.33 | $15.08 | $15.26 | $11.45 | 913,900 |
| 2021-08-17 | $15.80 | $15.80 | $15.13 | $15.20 | $11.41 | 1,761,800 |
| 2021-08-16 | $15.48 | $15.84 | $15.40 | $15.73 | $11.80 | 1,737,620 |
| 2021-08-13 | $15.55 | $15.55 | $15.31 | $15.46 | $11.60 | 1,248,470 |
| 2021-08-12 | $15.63 | $15.87 | $15.50 | $15.60 | $11.71 | 1,385,410 |
| 2021-08-11 | $15.73 | $15.77 | $15.42 | $15.65 | $11.74 | 1,813,000 |
| 2021-08-10 | $15.66 | $15.93 | $15.58 | $15.76 | $11.83 | 2,733,510 |
| 2021-08-09 | $15.59 | $16.18 | $15.51 | $15.79 | $11.85 | 3,320,470 |
| 2021-08-06 | $15.03 | $15.72 | $14.90 | $15.63 | $11.73 | 2,980,680 |
| 2021-08-05 | $15.35 | $15.36 | $15.00 | $15.07 | $11.31 | 1,563,330 |
| 2021-08-04 | $15.23 | $15.45 | $15.12 | $15.34 | $11.51 | 1,690,900 |
| 2021-08-03 | $15.56 | $15.56 | $15.08 | $15.23 | $11.43 | 2,673,550 |
| 2021-08-02 | $14.89 | $15.64 | $14.89 | $15.58 | $11.69 | 4,007,070 |
| 2021-07-30 | $14.32 | $14.99 | $14.20 | $14.95 | $11.22 | 2,253,900 |
| 2021-07-29 | $14.21 | $14.51 | $14.06 | $14.34 | $10.76 | 1,202,250 |
| 2021-07-28 | $14.55 | $14.70 | $13.67 | $14.07 | $10.56 | 1,767,410 |
| 2021-07-27 | $14.27 | $15.15 | $14.25 | $14.67 | $11.01 | 2,471,070 |
| 2021-07-26 | $14.16 | $14.50 | $14.00 | $14.27 | $10.71 | 992,800 |
| 2021-07-23 | $14.40 | $14.65 | $14.26 | $14.28 | $10.72 | 1,051,180 |
| 2021-07-22 | $14.59 | $14.65 | $14.40 | $14.55 | $10.92 | 730,480 |
| 2021-07-21 | $14.20 | $14.74 | $14.20 | $14.62 | $10.97 | 916,900 |
| 2021-07-20 | $14.20 | $14.42 | $14.17 | $14.40 | $10.81 | 632,350 |
| 2021-07-19 | $14.45 | $14.45 | $14.03 | $14.31 | $10.74 | 1,089,920 |
| 2021-07-16 | $14.47 | $14.65 | $14.44 | $14.48 | $10.87 | 819,750 |
| 2021-07-15 | $15.00 | $15.00 | $14.46 | $14.61 | $10.96 | 1,433,560 |
| 2021-07-14 | $15.15 | $15.25 | $14.95 | $14.98 | $11.24 | 1,114,310 |
| 2021-07-13 | $14.90 | $15.31 | $14.81 | $15.15 | $11.37 | 1,603,180 |
| 2021-07-12 | $14.70 | $14.96 | $14.70 | $14.91 | $11.19 | 1,220,140 |
| 2021-07-09 | $14.55 | $14.77 | $14.40 | $14.68 | $11.02 | 1,039,120 |
| 2021-07-08 | $14.75 | $14.84 | $14.61 | $14.65 | $10.99 | 769,400 |
| 2021-07-07 | $14.60 | $14.83 | $14.50 | $14.76 | $11.08 | 687,070 |
| 2021-07-06 | $14.70 | $14.80 | $14.41 | $14.60 | $10.96 | 791,940 |
| 2021-07-05 | $14.40 | $14.67 | $14.38 | $14.64 | $10.99 | 842,510 |
| 2021-07-02 | $14.52 | $14.64 | $14.31 | $14.40 | $10.81 | 1,023,950 |
| 2021-07-01 | $15.16 | $15.16 | $14.58 | $14.58 | $10.94 | 1,192,010 |
| 2021-06-30 | $14.93 | $15.25 | $14.90 | $15.09 | $11.32 | 832,200 |
| 2021-06-29 | $15.45 | $15.54 | $14.90 | $14.93 | $11.20 | 1,349,700 |
| 2021-06-28 | $15.47 | $15.59 | $15.32 | $15.45 | $11.59 | 832,600 |
| 2021-06-25 | $15.86 | $15.86 | $15.33 | $15.50 | $11.63 | 1,704,650 |
| 2021-06-24 | $15.62 | $15.80 | $15.42 | $15.76 | $11.83 | 1,522,450 |
| 2021-06-23 | $15.36 | $15.69 | $15.25 | $15.62 | $11.72 | 1,484,510 |
| 2021-06-22 | $15.60 | $15.69 | $15.36 | $15.37 | $11.53 | 964,630 |
| 2021-06-21 | $15.28 | $15.56 | $15.20 | $15.56 | $11.68 | 1,271,230 |
| 2021-06-18 | $15.08 | $15.38 | $15.01 | $15.38 | $11.54 | 1,317,130 |
| 2021-06-17 | $14.93 | $15.10 | $14.73 | $15.07 | $11.31 | 944,360 |
| 2021-06-16 | $15.02 | $15.20 | $14.90 | $14.96 | $11.23 | 760,880 |
| 2021-06-15 | $14.91 | $15.09 | $14.60 | $15.02 | $11.27 | 1,151,420 |
| 2021-06-14 | $14.91 | $14.91 | $14.91 | $14.91 | $11.19 | 0 |
| 2021-06-11 | $15.41 | $15.43 | $14.90 | $14.91 | $11.19 | 1,272,140 |
| 2021-06-10 | $15.49 | $15.53 | $15.25 | $15.40 | $11.56 | 1,027,550 |
| 2021-06-09 | $15.36 | $15.66 | $15.30 | $15.48 | $11.62 | 1,187,150 |
| 2021-06-08 | $15.34 | $15.45 | $15.23 | $15.37 | $11.53 | 1,029,560 |
| 2021-06-07 | $14.96 | $15.36 | $14.96 | $15.34 | $11.51 | 1,351,680 |
| 2021-06-04 | $15.15 | $15.25 | $14.95 | $14.97 | $11.23 | 792,920 |
| 2021-06-03 | $15.05 | $15.28 | $15.05 | $15.11 | $11.34 | 862,300 |
| 2021-06-02 | $15.13 | $15.29 | $14.83 | $15.06 | $11.30 | 1,036,900 |
| 2021-06-01 | $14.86 | $15.39 | $14.83 | $15.20 | $11.41 | 1,668,050 |
| 2021-05-31 | $14.78 | $14.99 | $14.78 | $14.86 | $11.15 | 788,400 |
| 2021-05-28 | $14.88 | $14.97 | $14.73 | $14.87 | $11.16 | 1,072,000 |
| 2021-05-27 | $14.61 | $14.98 | $14.61 | $14.88 | $11.17 | 1,412,760 |
| 2021-05-26 | $14.61 | $14.70 | $14.50 | $14.67 | $11.01 | 981,900 |
| 2021-05-25 | $14.60 | $14.64 | $14.42 | $14.57 | $10.93 | 985,720 |
| 2021-05-24 | $14.38 | $14.55 | $14.28 | $14.52 | $10.90 | 805,110 |
| 2021-05-21 | $14.81 | $14.81 | $14.36 | $14.46 | $10.85 | 1,541,410 |
| 2021-05-20 | $14.22 | $14.75 | $14.17 | $14.70 | $11.03 | 2,135,370 |
| 2021-05-19 | $14.27 | $14.27 | $14.15 | $14.20 | $10.66 | 725,200 |
| 2021-05-18 | $14.40 | $14.44 | $14.20 | $14.27 | $10.71 | 671,700 |
| 2021-05-17 | $14.49 | $14.55 | $14.32 | $14.35 | $10.77 | 931,400 |
| 2021-05-14 | $14.41 | $14.55 | $14.20 | $14.54 | $10.91 | 1,223,360 |
| 2021-05-13 | $14.41 | $14.66 | $14.34 | $14.41 | $10.81 | 922,200 |
| 2021-05-12 | $14.26 | $14.54 | $14.10 | $14.48 | $10.87 | 764,000 |
| 2021-05-11 | $14.13 | $14.28 | $14.07 | $14.27 | $10.71 | 694,480 |
| 2021-05-10 | $14.24 | $14.38 | $14.11 | $14.16 | $10.63 | 837,100 |
| 2021-05-07 | $14.55 | $14.55 | $14.15 | $14.25 | $10.69 | 1,188,630 |
| 2021-05-06 | $14.62 | $14.84 | $14.48 | $14.58 | $10.94 | 805,010 |
| 2021-05-05 | $14.62 | $14.62 | $14.62 | $14.62 | $10.97 | 0 |
| 2021-05-04 | $14.62 | $14.62 | $14.62 | $14.62 | $10.97 | 0 |
| 2021-04-30 | $15.22 | $15.29 | $14.45 | $14.62 | $10.97 | 1,800,790 |
| 2021-04-29 | $15.35 | $15.43 | $15.18 | $15.21 | $11.41 | 725,770 |
| 2021-04-28 | $15.38 | $15.42 | $15.13 | $15.34 | $11.51 | 627,080 |
| 2021-04-27 | $16.04 | $16.05 | $15.61 | $15.80 | $11.58 | 1,115,700 |
| 2021-04-26 | $16.00 | $16.23 | $15.98 | $16.03 | $11.75 | 876,610 |
| 2021-04-23 | $16.22 | $16.27 | $15.95 | $16.02 | $11.75 | 895,100 |
| 2021-04-22 | $16.02 | $16.35 | $16.02 | $16.16 | $11.85 | 1,084,280 |
| 2021-04-21 | $16.06 | $16.08 | $15.90 | $15.98 | $11.72 | 789,800 |
| 2021-04-20 | $16.38 | $16.39 | $16.01 | $16.08 | $11.79 | 1,525,210 |
| 2021-04-19 | $15.70 | $16.71 | $15.60 | $16.38 | $12.01 | 2,610,000 |
| 2021-04-16 | $15.78 | $15.86 | $15.48 | $15.71 | $11.52 | 1,817,790 |
| 2021-04-15 | $16.88 | $17.13 | $15.76 | $15.77 | $11.56 | 5,020,260 |
| 2021-04-14 | $17.21 | $17.63 | $17.06 | $17.51 | $12.84 | 1,124,650 |
| 2021-04-13 | $17.07 | $17.28 | $16.91 | $17.17 | $12.59 | 781,960 |
| 2021-04-12 | $17.59 | $17.59 | $17.05 | $17.07 | $12.52 | 959,140 |
| 2021-04-09 | $17.35 | $17.53 | $17.25 | $17.53 | $12.85 | 774,140 |
| 2021-04-08 | $17.50 | $17.66 | $17.35 | $17.38 | $12.74 | 1,273,610 |
| 2021-04-07 | $17.33 | $17.49 | $17.19 | $17.45 | $12.79 | 1,085,230 |
| 2021-04-06 | $17.09 | $17.41 | $17.09 | $17.34 | $12.71 | 840,120 |
| 2021-04-05 | $17.08 | $17.08 | $17.08 | $17.08 | $12.52 | 0 |
| 2021-04-02 | $17.05 | $17.14 | $16.98 | $17.08 | $12.52 | 698,730 |
| 2021-04-01 | $17.09 | $17.19 | $17.01 | $17.05 | $12.50 | 848,100 |
| 2021-03-31 | $17.13 | $17.29 | $17.05 | $17.20 | $12.61 | 756,780 |
| 2021-03-30 | $17.30 | $17.33 | $17.05 | $17.10 | $12.54 | 1,084,320 |
| 2021-03-29 | $17.52 | $17.55 | $17.15 | $17.40 | $12.76 | 1,395,580 |
| 2021-03-26 | $17.59 | $17.68 | $17.34 | $17.48 | $12.82 | 2,350,600 |
| 2021-03-25 | $17.33 | $18.14 | $17.32 | $17.60 | $12.90 | 2,992,650 |
| 2021-03-24 | $17.30 | $17.45 | $17.07 | $17.10 | $12.54 | 1,008,100 |
| 2021-03-23 | $17.59 | $17.70 | $17.25 | $17.40 | $12.76 | 1,032,060 |
| 2021-03-22 | $17.15 | $17.50 | $17.12 | $17.43 | $12.78 | 960,700 |
| 2021-03-19 | $16.91 | $17.18 | $16.71 | $17.14 | $12.57 | 909,000 |
| 2021-03-18 | $17.26 | $17.26 | $16.95 | $16.98 | $12.45 | 656,680 |
| 2021-03-17 | $17.10 | $17.27 | $16.85 | $17.25 | $12.65 | 813,000 |
| 2021-03-16 | $17.01 | $17.26 | $16.87 | $17.07 | $12.52 | 748,490 |
| 2021-03-15 | $17.12 | $17.30 | $16.82 | $17.01 | $12.47 | 772,030 |
| 2021-03-12 | $17.60 | $17.60 | $17.05 | $17.12 | $12.55 | 815,890 |
| 2021-03-11 | $16.71 | $17.50 | $16.36 | $17.46 | $12.80 | 1,484,000 |
| 2021-03-10 | $17.39 | $17.45 | $16.69 | $16.70 | $12.24 | 1,076,200 |
| 2021-03-09 | $18.00 | $18.02 | $17.10 | $17.15 | $12.57 | 1,544,820 |
| 2021-03-08 | $18.36 | $18.56 | $18.01 | $18.02 | $13.21 | 1,255,610 |
| 2021-03-05 | $17.90 | $18.47 | $17.90 | $18.24 | $13.37 | 1,281,360 |
| 2021-03-04 | $18.08 | $18.38 | $17.89 | $18.06 | $13.24 | 1,282,060 |
| 2021-03-03 | $18.20 | $18.26 | $17.72 | $18.26 | $13.39 | 1,229,800 |
| 2021-03-02 | $18.15 | $18.28 | $17.98 | $18.19 | $13.34 | 1,231,310 |
| 2021-03-01 | $17.77 | $18.20 | $17.77 | $18.13 | $13.29 | 1,073,500 |
| 2021-02-26 | $17.47 | $17.84 | $17.31 | $17.78 | $13.04 | 917,200 |
| 2021-02-25 | $17.96 | $18.00 | $17.55 | $17.62 | $12.92 | 959,010 |
| 2021-02-24 | $17.63 | $18.19 | $17.59 | $17.83 | $13.07 | 1,286,420 |
| 2021-02-23 | $17.95 | $18.19 | $17.68 | $17.85 | $13.09 | 1,307,800 |
| 2021-02-22 | $18.61 | $18.75 | $18.10 | $18.10 | $13.27 | 2,539,400 |
| 2021-02-19 | $18.00 | $18.63 | $17.50 | $18.61 | $13.65 | 2,346,380 |
| 2021-02-18 | $17.01 | $17.88 | $16.96 | $17.77 | $13.03 | 2,186,320 |
| 2021-02-17 | $16.78 | $16.78 | $16.78 | $16.78 | $12.30 | 0 |
| 2021-02-16 | $16.78 | $16.78 | $16.78 | $16.78 | $12.30 | 0 |
| 2021-02-15 | $16.78 | $16.78 | $16.78 | $16.78 | $12.30 | 0 |
| 2021-02-12 | $16.78 | $16.78 | $16.78 | $16.78 | $12.30 | 0 |
| 2021-02-11 | $16.78 | $16.78 | $16.78 | $16.78 | $12.30 | 0 |
| 2021-02-10 | $16.34 | $17.66 | $16.34 | $16.78 | $12.30 | 2,448,840 |
| 2021-02-09 | $15.80 | $16.29 | $15.70 | $16.29 | $11.94 | 1,134,590 |
| 2021-02-08 | $16.00 | $16.18 | $15.77 | $15.82 | $11.60 | 1,021,800 |
| 2021-02-05 | $16.50 | $16.70 | $15.95 | $16.00 | $11.73 | 1,389,960 |
| 2021-02-04 | $17.22 | $17.26 | $16.10 | $16.50 | $12.10 | 2,125,940 |
| 2021-02-03 | $17.98 | $17.98 | $17.19 | $17.31 | $12.69 | 1,352,000 |
| 2021-02-02 | $17.81 | $18.06 | $17.69 | $17.98 | $13.18 | 941,300 |
| 2021-02-01 | $17.61 | $18.09 | $17.45 | $17.79 | $13.04 | 1,023,240 |
| 2021-01-29 | $17.82 | $18.11 | $17.31 | $17.56 | $12.88 | 1,279,100 |
| 2021-01-28 | $18.09 | $18.50 | $17.74 | $17.80 | $13.05 | 1,278,200 |
| 2021-01-27 | $18.35 | $18.65 | $18.10 | $18.20 | $13.34 | 988,020 |
| 2021-01-26 | $18.37 | $18.95 | $18.34 | $18.37 | $13.47 | 1,187,150 |
| 2021-01-25 | $18.91 | $19.00 | $18.40 | $18.52 | $13.58 | 1,602,080 |
| 2021-01-22 | $19.40 | $19.48 | $18.90 | $19.00 | $13.93 | 1,573,400 |
| 2021-01-21 | $19.15 | $19.48 | $19.06 | $19.40 | $14.22 | 1,265,440 |
| 2021-01-20 | $19.25 | $19.27 | $18.91 | $19.15 | $14.04 | 978,900 |
| 2021-01-19 | $19.08 | $19.41 | $19.00 | $19.21 | $14.09 | 1,440,480 |
| 2021-01-18 | $18.93 | $19.25 | $18.54 | $19.07 | $13.98 | 1,293,010 |
| 2021-01-15 | $18.90 | $19.24 | $18.72 | $18.97 | $13.91 | 1,972,310 |
| 2021-01-14 | $18.00 | $19.08 | $18.00 | $18.82 | $13.80 | 2,471,770 |
| 2021-01-13 | $18.66 | $18.71 | $17.83 | $17.99 | $13.19 | 2,540,490 |
| 2021-01-12 | $19.03 | $19.07 | $18.60 | $18.78 | $13.77 | 1,893,210 |
| 2021-01-11 | $19.22 | $19.39 | $18.75 | $19.02 | $13.95 | 1,529,440 |
| 2021-01-08 | $19.02 | $19.48 | $18.60 | $19.13 | $14.03 | 1,477,540 |
| 2021-01-07 | $19.36 | $19.49 | $18.88 | $19.04 | $13.96 | 1,881,000 |
| 2021-01-06 | $20.17 | $20.27 | $19.42 | $19.61 | $14.38 | 1,787,090 |
| 2021-01-05 | $19.59 | $20.46 | $19.58 | $20.17 | $14.79 | 2,675,980 |
| 2021-01-04 | $19.49 | $19.76 | $19.32 | $19.68 | $14.43 | 1,753,280 |
| 2021-01-01 | $19.49 | $19.49 | $19.49 | $19.49 | $14.29 | 0 |
| 2020-12-31 | $19.21 | $19.64 | $19.16 | $19.49 | $14.29 | 1,531,050 |
| 2020-12-30 | $19.08 | $19.29 | $18.86 | $19.21 | $14.09 | 1,267,870 |
| 2020-12-29 | $19.21 | $19.61 | $18.83 | $19.23 | $14.10 | 1,555,530 |
| 2020-12-28 | $19.50 | $19.50 | $18.60 | $18.95 | $13.89 | 1,863,450 |
| 2020-12-25 | $18.99 | $19.82 | $18.99 | $19.53 | $14.32 | 1,683,300 |
| 2020-12-24 | $20.17 | $20.18 | $19.01 | $19.09 | $14.00 | 2,686,500 |
| 2020-12-23 | $20.80 | $20.80 | $20.00 | $20.21 | $14.82 | 2,703,280 |
| 2020-12-22 | $22.08 | $22.30 | $20.67 | $20.81 | $15.26 | 3,680,660 |
| 2020-12-21 | $21.95 | $22.39 | $21.76 | $22.34 | $16.38 | 1,140,250 |
| 2020-12-18 | $22.30 | $22.42 | $21.81 | $21.93 | $16.08 | 1,243,200 |
| 2020-12-17 | $22.20 | $22.32 | $21.41 | $22.17 | $16.26 | 2,250,100 |
| 2020-12-16 | $22.73 | $22.90 | $22.07 | $22.20 | $16.28 | 1,775,750 |
| 2020-12-15 | $23.01 | $23.30 | $22.55 | $22.72 | $16.66 | 1,589,010 |
| 2020-12-14 | $23.37 | $23.47 | $23.05 | $23.08 | $16.92 | 1,325,400 |
| 2020-12-11 | $23.83 | $24.24 | $23.11 | $23.48 | $17.22 | 1,780,190 |
| 2020-12-10 | $23.90 | $23.93 | $23.50 | $23.79 | $17.44 | 1,138,100 |
| 2020-12-09 | $24.50 | $24.63 | $23.81 | $23.91 | $17.53 | 2,040,210 |
| 2020-12-08 | $24.65 | $24.70 | $24.47 | $24.58 | $18.02 | 934,940 |
| 2020-12-07 | $25.26 | $25.29 | $24.60 | $24.69 | $18.10 | 1,407,460 |
| 2020-12-04 | $24.86 | $25.31 | $24.82 | $25.14 | $18.43 | 1,481,390 |
| 2020-12-03 | $24.86 | $25.34 | $24.78 | $24.96 | $18.30 | 1,545,000 |
| 2020-12-02 | $24.66 | $25.09 | $24.60 | $24.90 | $18.26 | 1,496,970 |
| 2020-12-01 | $24.40 | $24.66 | $24.36 | $24.60 | $18.04 | 901,700 |
| 2020-11-30 | $24.59 | $24.85 | $24.45 | $24.51 | $17.97 | 1,022,420 |
| 2020-11-27 | $24.50 | $25.08 | $24.35 | $24.62 | $18.05 | 1,198,070 |
| 2020-11-26 | $24.70 | $24.88 | $24.32 | $24.42 | $17.91 | 1,099,130 |
| 2020-11-25 | $25.35 | $25.47 | $24.80 | $24.81 | $18.19 | 1,424,300 |
| 2020-11-24 | $25.26 | $25.57 | $25.25 | $25.30 | $18.55 | 973,800 |
| 2020-11-23 | $25.39 | $25.55 | $25.15 | $25.42 | $18.64 | 1,122,500 |
| 2020-11-20 | $25.49 | $25.80 | $25.27 | $25.40 | $18.62 | 1,224,200 |
| 2020-11-19 | $25.05 | $25.77 | $24.98 | $25.40 | $18.62 | 1,905,430 |
| 2020-11-18 | $24.99 | $25.45 | $24.99 | $25.18 | $18.46 | 1,514,600 |
| 2020-11-17 | $25.02 | $25.19 | $24.52 | $24.90 | $18.26 | 991,700 |
| 2020-11-16 | $24.92 | $25.24 | $24.80 | $25.16 | $18.45 | 954,110 |
| 2020-11-13 | $24.77 | $24.96 | $24.44 | $24.87 | $18.24 | 943,390 |
| 2020-11-12 | $24.91 | $25.19 | $24.61 | $24.72 | $18.13 | 882,300 |
| 2020-11-11 | $25.38 | $25.52 | $24.84 | $24.88 | $18.24 | 1,651,880 |
| 2020-11-10 | $25.83 | $25.83 | $25.25 | $25.54 | $18.73 | 1,829,700 |
| 2020-11-09 | $25.22 | $25.86 | $25.22 | $25.78 | $18.90 | 2,793,040 |
| 2020-11-06 | $25.19 | $25.34 | $24.79 | $25.01 | $18.34 | 1,438,000 |
| 2020-11-05 | $24.91 | $25.24 | $24.77 | $25.14 | $18.43 | 1,715,820 |
| 2020-11-04 | $24.89 | $25.00 | $24.56 | $24.75 | $18.15 | 1,052,000 |
| 2020-11-03 | $24.18 | $24.90 | $24.18 | $24.85 | $18.22 | 1,385,290 |
| 2020-11-02 | $24.25 | $24.45 | $23.92 | $24.18 | $17.73 | 1,094,550 |
| 2020-10-30 | $24.87 | $25.05 | $24.25 | $24.29 | $17.81 | 1,399,140 |
| 2020-10-29 | $24.01 | $24.90 | $24.00 | $24.67 | $18.09 | 1,542,000 |
| 2020-10-28 | $24.04 | $24.75 | $24.04 | $24.60 | $18.04 | 1,394,750 |
| 2020-10-27 | $24.10 | $24.38 | $23.90 | $24.36 | $17.86 | 751,400 |
| 2020-10-26 | $24.21 | $24.45 | $23.80 | $24.21 | $17.75 | 1,031,780 |
| 2020-10-23 | $25.09 | $25.15 | $24.16 | $24.20 | $17.74 | 1,499,120 |
| 2020-10-22 | $25.21 | $25.31 | $24.81 | $24.93 | $18.28 | 1,353,650 |
| 2020-10-21 | $25.35 | $25.42 | $24.90 | $25.12 | $18.42 | 949,990 |
| 2020-10-20 | $24.99 | $25.28 | $24.57 | $25.26 | $18.52 | 1,090,100 |
| 2020-10-19 | $25.21 | $25.50 | $24.90 | $25.06 | $18.37 | 1,183,360 |
| 2020-10-16 | $24.87 | $25.05 | $24.68 | $25.05 | $18.37 | 853,570 |
| 2020-10-15 | $25.02 | $25.21 | $24.83 | $24.89 | $18.25 | 948,800 |
| 2020-10-14 | $25.24 | $25.24 | $24.87 | $24.96 | $18.30 | 1,124,900 |
| 2020-10-13 | $25.50 | $25.50 | $25.09 | $25.26 | $18.52 | 1,120,610 |
| 2020-10-12 | $24.63 | $25.53 | $24.63 | $25.47 | $18.68 | 1,821,160 |
| 2020-10-09 | $24.45 | $24.78 | $24.28 | $24.60 | $18.04 | 1,176,210 |
| 2020-10-08 | $23.98 | $23.98 | $23.98 | $23.98 | $17.58 | 0 |
| 2020-10-07 | $23.98 | $23.98 | $23.98 | $23.98 | $17.58 | 0 |
| 2020-10-06 | $23.98 | $23.98 | $23.98 | $23.98 | $17.58 | 0 |
| 2020-10-05 | $23.98 | $23.98 | $23.98 | $23.98 | $17.58 | 0 |
| 2020-10-02 | $23.98 | $23.98 | $23.98 | $23.98 | $17.58 | 0 |
| 2020-10-01 | $23.98 | $23.98 | $23.98 | $23.98 | $17.58 | 0 |
| 2020-09-30 | $24.21 | $24.39 | $23.76 | $23.98 | $17.58 | 784,460 |
| 2020-09-29 | $24.42 | $24.45 | $24.14 | $24.16 | $17.71 | 810,110 |
| 2020-09-28 | $24.40 | $24.53 | $24.06 | $24.14 | $17.70 | 974,300 |
| 2020-09-25 | $24.05 | $24.60 | $23.57 | $24.45 | $17.93 | 2,130,640 |
| 2020-09-24 | $24.35 | $24.48 | $23.92 | $23.93 | $17.55 | 1,320,200 |
| 2020-09-23 | $25.05 | $25.09 | $24.21 | $24.63 | $18.06 | 1,662,500 |
| 2020-09-22 | $25.10 | $25.18 | $24.82 | $24.87 | $18.24 | 1,079,400 |
| 2020-09-21 | $25.31 | $25.58 | $25.16 | $25.39 | $18.62 | 1,032,780 |
| 2020-09-18 | $24.91 | $25.48 | $24.91 | $25.31 | $18.56 | 1,398,240 |
| 2020-09-17 | $24.54 | $25.09 | $24.34 | $24.95 | $18.29 | 1,228,400 |
| 2020-09-16 | $25.18 | $25.18 | $24.50 | $24.66 | $18.08 | 1,311,240 |
| 2020-09-15 | $25.17 | $25.22 | $24.71 | $25.16 | $18.45 | 875,760 |
| 2020-09-14 | $24.90 | $25.24 | $24.70 | $25.17 | $18.46 | 1,344,680 |
| 2020-09-11 | $24.15 | $24.93 | $24.15 | $24.85 | $18.22 | 1,685,310 |
| 2020-09-10 | $25.25 | $25.59 | $24.20 | $24.34 | $17.85 | 2,416,570 |
| 2020-09-09 | $25.92 | $25.92 | $24.88 | $24.91 | $18.26 | 3,497,360 |
| 2020-09-08 | $26.91 | $27.28 | $25.93 | $26.29 | $19.28 | 3,366,500 |
| 2020-09-07 | $27.14 | $27.50 | $26.86 | $27.02 | $19.81 | 1,924,300 |
| 2020-09-04 | $26.86 | $27.30 | $26.72 | $27.20 | $19.94 | 2,113,580 |
| 2020-09-03 | $27.90 | $27.90 | $27.08 | $27.18 | $19.93 | 2,653,040 |
| 2020-09-02 | $27.43 | $27.95 | $27.30 | $27.86 | $20.43 | 3,199,800 |
| 2020-09-01 | $27.80 | $27.96 | $27.16 | $27.39 | $20.08 | 4,188,630 |
| 2020-08-31 | $28.36 | $28.62 | $28.01 | $28.03 | $20.55 | 3,910,170 |
| 2020-08-28 | $28.08 | $28.40 | $27.80 | $28.15 | $20.64 | 3,726,710 |
| 2020-08-27 | $28.09 | $28.25 | $27.65 | $28.07 | $20.58 | 2,907,680 |
| 2020-08-26 | $28.20 | $28.59 | $27.89 | $28.10 | $20.60 | 4,009,400 |
| 2020-08-25 | $29.30 | $29.30 | $28.25 | $28.34 | $20.78 | 4,271,000 |
| 2020-08-24 | $28.70 | $29.50 | $28.25 | $29.09 | $21.33 | 5,613,800 |
| 2020-08-21 | $28.98 | $29.61 | $28.40 | $28.66 | $21.01 | 5,059,160 |
| 2020-08-20 | $29.85 | $29.97 | $27.89 | $28.83 | $21.14 | 10,481,540 |
| 2020-08-19 | $30.43 | $31.01 | $29.62 | $30.36 | $22.26 | 10,362,600 |
| 2020-08-18 | $27.82 | $30.46 | $27.82 | $30.46 | $22.33 | 14,742,390 |
| 2020-08-17 | $27.35 | $27.70 | $27.22 | $27.69 | $20.30 | 2,239,100 |
| 2020-08-14 | $26.92 | $27.35 | $26.52 | $27.35 | $20.05 | 1,876,560 |
| 2020-08-13 | $26.96 | $27.30 | $26.88 | $26.94 | $19.75 | 1,628,100 |
| 2020-08-12 | $27.06 | $27.70 | $26.45 | $26.96 | $19.77 | 3,188,540 |
| 2020-08-11 | $28.09 | $28.12 | $27.07 | $27.15 | $19.91 | 2,401,270 |
| 2020-08-10 | $27.78 | $28.08 | $27.54 | $28.01 | $20.54 | 1,766,500 |
| 2020-08-07 | $28.54 | $28.80 | $27.28 | $27.88 | $20.44 | 3,764,000 |
| 2020-08-06 | $28.86 | $28.96 | $28.23 | $28.62 | $20.98 | 3,076,810 |
| 2020-08-05 | $29.38 | $29.38 | $28.80 | $28.96 | $21.23 | 2,736,650 |
| 2020-08-04 | $29.29 | $29.45 | $28.68 | $29.03 | $21.29 | 2,877,750 |
| 2020-08-03 | $29.31 | $29.50 | $28.87 | $29.29 | $21.48 | 4,637,890 |
| 2020-07-31 | $27.58 | $29.30 | $27.58 | $29.05 | $21.30 | 6,045,370 |
| 2020-07-30 | $28.09 | $28.42 | $27.52 | $27.67 | $20.29 | 2,768,930 |
| 2020-07-29 | $27.18 | $28.15 | $27.08 | $28.12 | $20.62 | 2,867,460 |
| 2020-07-28 | $26.80 | $28.69 | $26.80 | $27.37 | $20.07 | 4,038,650 |
| 2020-07-27 | $27.62 | $27.66 | $26.38 | $26.51 | $19.44 | 2,551,880 |
| 2020-07-24 | $28.59 | $28.88 | $26.85 | $27.12 | $19.88 | 3,830,290 |
| 2020-07-23 | $28.70 | $28.95 | $27.87 | $28.90 | $21.19 | 3,640,250 |
| 2020-07-22 | $28.93 | $29.45 | $28.80 | $28.90 | $21.19 | 3,146,390 |
| 2020-07-21 | $29.39 | $29.50 | $28.66 | $29.11 | $21.34 | 2,907,910 |
| 2020-07-20 | $27.51 | $29.50 | $27.18 | $29.38 | $21.54 | 5,404,080 |
| 2020-07-17 | $27.56 | $27.99 | $26.91 | $27.15 | $19.91 | 4,084,000 |
| 2020-07-16 | $29.68 | $29.83 | $27.00 | $27.29 | $20.01 | 5,642,210 |
| 2020-07-15 | $30.28 | $31.12 | $29.29 | $29.35 | $21.52 | 5,310,400 |
| 2020-07-14 | $31.21 | $31.59 | $29.65 | $30.52 | $22.38 | 6,550,600 |
| 2020-07-13 | $31.25 | $31.44 | $30.29 | $31.18 | $22.86 | 6,404,660 |
| 2020-07-10 | $30.08 | $31.83 | $29.77 | $30.88 | $22.64 | 7,299,220 |
| 2020-07-09 | $29.00 | $30.73 | $28.80 | $30.33 | $22.24 | 9,570,180 |
| 2020-07-08 | $28.53 | $29.30 | $28.30 | $29.17 | $21.39 | 6,221,940 |
| 2020-07-07 | $27.77 | $29.21 | $27.77 | $28.53 | $20.92 | 8,002,990 |
| 2020-07-06 | $26.33 | $27.63 | $26.33 | $27.60 | $20.24 | 6,193,410 |
| 2020-07-03 | $26.47 | $26.50 | $26.02 | $26.27 | $19.26 | 3,622,990 |
| 2020-07-02 | $26.00 | $26.50 | $25.88 | $26.38 | $19.34 | 4,429,450 |
| 2020-07-01 | $26.09 | $26.19 | $25.62 | $26.00 | $19.06 | 3,180,410 |
| 2020-06-30 | $25.26 | $26.25 | $25.25 | $25.83 | $18.94 | 4,321,990 |
| 2020-06-29 | $25.55 | $25.68 | $24.85 | $25.04 | $18.36 | 2,778,250 |
| 2020-06-26 | $25.68 | $25.68 | $25.68 | $25.68 | $18.83 | 0 |
| 2020-06-25 | $25.68 | $25.68 | $25.68 | $25.68 | $18.83 | 0 |
| 2020-06-24 | $25.70 | $25.98 | $25.55 | $25.68 | $18.83 | 1,961,580 |
| 2020-06-23 | $26.21 | $26.24 | $25.64 | $25.80 | $18.92 | 2,913,260 |
| 2020-06-22 | $26.26 | $26.40 | $26.01 | $26.21 | $19.22 | 2,952,310 |
| 2020-06-19 | $26.20 | $26.69 | $26.07 | $26.12 | $19.15 | 3,631,660 |
| 2020-06-18 | $26.11 | $26.31 | $25.81 | $26.22 | $19.22 | 3,510,700 |
| 2020-06-17 | $26.53 | $26.53 | $25.73 | $26.10 | $19.14 | 5,452,700 |
| 2020-06-16 | $25.29 | $26.50 | $25.01 | $26.49 | $19.42 | 7,231,000 |
| 2020-06-15 | $25.50 | $25.56 | $24.99 | $25.01 | $18.34 | 2,787,020 |
| 2020-06-12 | $25.50 | $25.68 | $25.12 | $25.49 | $18.69 | 4,029,910 |
| 2020-06-11 | $25.39 | $26.06 | $25.25 | $25.95 | $19.03 | 4,927,400 |
| 2020-06-10 | $25.33 | $25.76 | $25.19 | $25.41 | $18.63 | 2,923,010 |
| 2020-06-09 | $25.01 | $25.30 | $24.70 | $25.25 | $18.51 | 2,161,830 |
| 2020-06-08 | $25.20 | $25.88 | $25.19 | $25.21 | $18.48 | 3,378,200 |
| 2020-06-05 | $25.32 | $25.33 | $24.68 | $24.92 | $18.27 | 1,842,370 |
| 2020-06-04 | $25.11 | $25.45 | $24.64 | $25.09 | $18.40 | 2,023,900 |
| 2020-06-03 | $25.56 | $25.56 | $24.94 | $25.09 | $18.40 | 2,806,280 |
| 2020-06-02 | $25.33 | $25.56 | $25.02 | $25.43 | $18.65 | 3,757,500 |
| 2020-06-01 | $23.88 | $25.17 | $23.51 | $25.08 | $18.39 | 4,074,300 |
| 2020-05-29 | $24.57 | $24.74 | $24.19 | $24.26 | $17.79 | 1,940,220 |
| 2020-05-28 | $24.79 | $25.15 | $24.16 | $24.61 | $18.04 | 2,566,320 |
| 2020-05-27 | $24.76 | $25.34 | $24.57 | $24.94 | $18.29 | 3,257,660 |
| 2020-05-26 | $23.40 | $24.66 | $23.40 | $24.66 | $18.08 | 3,582,290 |
| 2020-05-25 | $23.33 | $23.33 | $22.68 | $23.13 | $16.96 | 1,546,400 |
| 2020-05-22 | $24.86 | $24.86 | $23.30 | $23.41 | $17.16 | 3,722,260 |
| 2020-05-21 | $24.72 | $25.63 | $24.65 | $24.89 | $18.25 | 3,806,430 |
| 2020-05-20 | $24.63 | $24.89 | $24.10 | $24.66 | $18.08 | 2,370,450 |
| 2020-05-19 | $24.77 | $24.85 | $24.40 | $24.55 | $18.00 | 1,837,200 |
| 2020-05-18 | $25.13 | $25.35 | $24.31 | $24.52 | $17.98 | 2,398,880 |
| 2020-05-15 | $25.30 | $25.49 | $25.04 | $25.13 | $18.43 | 2,008,360 |
| 2020-05-14 | $26.00 | $26.00 | $25.18 | $25.23 | $18.50 | 2,164,400 |
| 2020-05-13 | $25.99 | $26.25 | $25.81 | $26.14 | $18.99 | 2,248,330 |
| 2020-05-12 | $26.40 | $26.40 | $25.60 | $25.99 | $18.88 | 2,884,590 |
| 2020-05-11 | $26.28 | $26.63 | $25.90 | $26.56 | $19.29 | 4,520,390 |
| 2020-05-08 | $25.39 | $26.15 | $25.32 | $25.88 | $18.80 | 4,492,580 |
| 2020-05-07 | $25.99 | $25.99 | $25.08 | $25.15 | $18.27 | 3,275,920 |
| 2020-05-06 | $24.03 | $25.38 | $23.88 | $25.35 | $18.41 | 3,002,700 |
| 2020-05-05 | $24.36 | $24.36 | $24.36 | $24.36 | $17.69 | 0 |
| 2020-05-04 | $24.36 | $24.36 | $24.36 | $24.36 | $17.69 | 0 |
| 2020-05-01 | $24.36 | $24.36 | $24.36 | $24.36 | $17.69 | 0 |
| 2020-04-30 | $23.50 | $24.42 | $23.50 | $24.36 | $17.69 | 2,738,350 |
| 2020-04-29 | $23.33 | $23.84 | $23.30 | $23.41 | $17.00 | 1,559,770 |
| 2020-04-28 | $24.71 | $24.85 | $22.30 | $23.68 | $17.20 | 3,086,460 |
| 2020-04-27 | $25.36 | $25.59 | $24.50 | $24.66 | $17.91 | 2,660,380 |
| 2020-04-24 | $25.45 | $25.85 | $25.23 | $25.41 | $18.46 | 2,531,340 |
| 2020-04-23 | $25.55 | $25.94 | $25.31 | $25.47 | $18.50 | 3,318,060 |
| 2020-04-22 | $25.02 | $25.06 | $24.75 | $25.01 | $18.16 | 1,697,920 |
| 2020-04-21 | $25.38 | $25.40 | $24.81 | $25.08 | $18.22 | 1,652,100 |
| 2020-04-20 | $25.08 | $25.45 | $25.00 | $25.45 | $18.48 | 1,674,430 |
| 2020-04-17 | $25.38 | $25.60 | $25.11 | $25.12 | $18.24 | 1,750,120 |
| 2020-04-16 | $25.30 | $25.43 | $24.94 | $25.13 | $18.25 | 1,730,400 |
| 2020-04-15 | $25.85 | $25.98 | $25.37 | $25.43 | $18.47 | 1,753,600 |
| 2020-04-14 | $25.20 | $25.76 | $25.14 | $25.76 | $18.71 | 1,533,250 |
| 2020-04-13 | $25.36 | $25.36 | $24.60 | $25.07 | $18.21 | 1,159,200 |
| 2020-04-10 | $26.27 | $26.27 | $25.18 | $25.33 | $18.40 | 2,376,370 |
| 2020-04-09 | $26.50 | $26.71 | $26.06 | $26.35 | $19.14 | 2,107,400 |
| 2020-04-08 | $25.60 | $27.00 | $25.60 | $26.46 | $19.22 | 4,490,400 |
| 2020-04-07 | $25.43 | $25.80 | $25.20 | $25.68 | $18.65 | 2,604,140 |
| 2020-04-06 | $24.89 | $24.89 | $24.89 | $24.89 | $18.08 | 0 |
| 2020-04-03 | $25.45 | $25.45 | $24.79 | $24.89 | $18.08 | 1,703,580 |
| 2020-04-02 | $24.68 | $25.39 | $24.40 | $25.37 | $18.43 | 2,038,100 |
| 2020-04-01 | $24.78 | $25.13 | $24.54 | $24.68 | $17.93 | 1,588,300 |
| 2020-03-31 | $25.10 | $25.30 | $24.72 | $24.76 | $17.98 | 1,331,900 |
| 2020-03-30 | $25.54 | $25.54 | $24.62 | $24.93 | $18.11 | 1,982,400 |
| 2020-03-27 | $26.61 | $26.63 | $25.60 | $25.70 | $18.67 | 1,948,300 |
| 2020-03-26 | $26.51 | $26.89 | $26.17 | $26.20 | $19.03 | 2,236,170 |
| 2020-03-25 | $26.68 | $27.25 | $26.61 | $26.74 | $19.42 | 3,760,910 |
| 2020-03-24 | $26.06 | $26.28 | $24.95 | $26.27 | $19.08 | 3,745,620 |
| 2020-03-23 | $24.96 | $26.35 | $24.70 | $25.67 | $18.64 | 3,833,810 |
| 2020-03-20 | $26.10 | $26.35 | $25.31 | $25.74 | $18.70 | 3,204,000 |
| 2020-03-19 | $25.01 | $25.80 | $24.80 | $25.71 | $18.67 | 2,803,620 |
| 2020-03-18 | $25.95 | $26.38 | $25.09 | $25.09 | $18.22 | 3,255,200 |
| 2020-03-17 | $26.19 | $26.28 | $24.40 | $25.40 | $18.45 | 2,846,950 |
| 2020-03-16 | $27.76 | $27.91 | $25.75 | $25.79 | $18.73 | 4,562,180 |
| 2020-03-13 | $26.92 | $27.89 | $26.25 | $27.39 | $19.89 | 4,223,720 |
| 2020-03-12 | $28.44 | $28.60 | $27.72 | $28.16 | $20.45 | 2,913,500 |
| 2020-03-11 | $29.56 | $29.92 | $28.73 | $28.76 | $20.89 | 3,553,220 |
| 2020-03-10 | $27.91 | $29.46 | $27.87 | $29.45 | $21.39 | 4,392,450 |
| 2020-03-09 | $29.00 | $29.69 | $28.47 | $28.48 | $20.69 | 3,995,500 |
| 2020-03-06 | $29.88 | $30.50 | $29.57 | $29.83 | $21.67 | 4,548,330 |
| 2020-03-05 | $30.70 | $30.98 | $29.91 | $30.34 | $22.04 | 4,323,100 |
| 2020-03-04 | $29.52 | $30.48 | $29.50 | $30.30 | $22.01 | 3,847,200 |
| 2020-03-03 | $30.39 | $30.89 | $29.60 | $29.96 | $21.76 | 5,210,200 |
| 2020-03-02 | $27.99 | $29.94 | $27.93 | $29.77 | $21.62 | 6,173,630 |
| 2020-02-28 | $28.89 | $29.50 | $27.27 | $27.53 | $20.00 | 6,472,730 |
| 2020-02-27 | $30.55 | $31.24 | $29.65 | $30.16 | $21.91 | 5,019,380 |
| 2020-02-26 | $32.49 | $32.61 | $30.08 | $30.65 | $22.26 | 8,587,720 |
| 2020-02-25 | $32.80 | $33.65 | $31.40 | $33.22 | $24.13 | 10,660,630 |
| 2020-02-24 | $32.74 | $34.45 | $32.58 | $34.06 | $24.74 | 9,775,700 |
| 2020-02-21 | $32.15 | $33.90 | $32.04 | $33.16 | $24.08 | 9,963,900 |
| 2020-02-20 | $32.02 | $32.78 | $31.30 | $32.38 | $23.52 | 7,976,730 |
| 2020-02-19 | $32.15 | $32.99 | $31.70 | $32.20 | $23.39 | 8,544,970 |
| 2020-02-18 | $31.45 | $32.80 | $31.20 | $31.96 | $23.21 | 8,710,720 |
| 2020-02-17 | $30.27 | $31.65 | $29.92 | $31.51 | $22.89 | 10,365,690 |
| 2020-02-14 | $28.62 | $30.86 | $28.61 | $30.09 | $21.85 | 11,109,980 |
| 2020-02-13 | $29.62 | $29.97 | $28.70 | $28.75 | $20.88 | 7,832,380 |
| 2020-02-12 | $29.62 | $30.30 | $29.35 | $30.00 | $21.79 | 7,359,170 |
| 2020-02-11 | $29.75 | $30.56 | $28.81 | $29.94 | $21.75 | 7,155,530 |
| 2020-02-10 | $29.57 | $30.19 | $29.16 | $29.75 | $21.61 | 6,175,300 |
| 2020-02-07 | $29.20 | $30.21 | $28.82 | $29.95 | $21.75 | 6,460,540 |
| 2020-02-06 | $28.91 | $29.53 | $28.31 | $29.29 | $21.27 | 5,909,540 |
| 2020-02-05 | $28.49 | $29.78 | $28.38 | $28.92 | $21.00 | 6,650,220 |
| 2020-02-04 | $26.40 | $29.48 | $26.40 | $28.27 | $20.53 | 8,108,320 |
| 2020-02-03 | $28.80 | $28.80 | $28.80 | $28.80 | $20.92 | 617,800 |
| 2020-01-31 | $32.00 | $32.00 | $32.00 | $32.00 | $23.24 | 0 |
| 2020-01-30 | $32.00 | $32.00 | $32.00 | $32.00 | $23.24 | 0 |
| 2020-01-29 | $32.00 | $32.00 | $32.00 | $32.00 | $23.24 | 0 |
| 2020-01-28 | $32.00 | $32.00 | $32.00 | $32.00 | $23.24 | 0 |
| 2020-01-27 | $32.00 | $32.00 | $32.00 | $32.00 | $23.24 | 0 |
| 2020-01-24 | $32.00 | $32.00 | $32.00 | $32.00 | $23.24 | 0 |
| 2020-01-23 | $33.60 | $33.98 | $30.92 | $32.00 | $23.24 | 7,688,710 |
| 2020-01-22 | $33.41 | $35.00 | $31.70 | $34.14 | $24.80 | 7,621,340 |
| 2020-01-21 | $32.90 | $34.26 | $32.64 | $32.90 | $23.90 | 6,122,880 |
| 2020-01-20 | $31.82 | $34.00 | $30.88 | $33.30 | $24.19 | 10,186,660 |
| 2020-01-17 | $31.86 | $32.56 | $31.65 | $31.82 | $23.11 | 5,864,740 |
| 2020-01-16 | $34.12 | $34.28 | $31.50 | $32.16 | $23.36 | 10,427,040 |
| 2020-01-15 | $33.25 | $34.57 | $33.25 | $33.79 | $24.54 | 7,188,210 |
| 2020-01-14 | $35.80 | $35.80 | $33.35 | $33.76 | $24.52 | 13,901,230 |
| 2020-01-13 | $31.50 | $35.08 | $31.35 | $35.08 | $25.48 | 9,479,050 |
| 2020-01-10 | $32.19 | $32.61 | $31.20 | $31.89 | $23.16 | 5,614,950 |
| 2020-01-09 | $30.94 | $32.77 | $30.59 | $32.31 | $23.47 | 9,794,630 |
| 2020-01-08 | $31.30 | $31.40 | $30.30 | $30.55 | $22.19 | 6,456,160 |
| 2020-01-07 | $32.05 | $32.70 | $31.44 | $31.82 | $23.11 | 9,677,990 |
| 2020-01-06 | $30.15 | $32.79 | $29.92 | $32.22 | $23.40 | 13,543,730 |
| 2020-01-03 | $29.80 | $31.49 | $29.78 | $30.00 | $21.79 | 9,117,480 |
| 2020-01-02 | $29.24 | $31.19 | $28.91 | $30.36 | $22.05 | 12,688,360 |
| 2020-01-01 | $29.19 | $29.19 | $29.19 | $29.19 | $21.20 | 0 |
| 2019-12-31 | $28.88 | $30.10 | $28.50 | $29.19 | $21.20 | 9,308,270 |
| 2019-12-30 | $29.00 | $30.25 | $26.90 | $29.00 | $21.06 | 12,794,620 |
| 2019-12-27 | $28.98 | $31.00 | $28.55 | $29.89 | $21.71 | 19,879,700 |
| 2019-12-26 | $26.18 | $28.91 | $26.09 | $28.91 | $21.00 | 16,002,860 |
| 2019-12-25 | $26.03 | $26.35 | $25.70 | $26.28 | $19.09 | 3,009,960 |
| 2019-12-24 | $25.85 | $26.05 | $25.58 | $26.03 | $18.91 | 2,444,500 |
| 2019-12-23 | $26.27 | $26.46 | $25.58 | $25.62 | $18.61 | 2,606,160 |
| 2019-12-20 | $26.92 | $27.27 | $26.18 | $26.23 | $19.05 | 3,786,560 |
| 2019-12-19 | $27.00 | $27.33 | $26.70 | $26.96 | $19.58 | 4,975,100 |
| 2019-12-18 | $26.31 | $27.60 | $26.23 | $27.25 | $19.79 | 7,894,560 |
| 2019-12-17 | $26.59 | $26.79 | $26.21 | $26.41 | $19.18 | 5,287,700 |
| 2019-12-16 | $25.68 | $26.48 | $25.68 | $26.24 | $19.06 | 5,207,050 |
| 2019-12-13 | $25.38 | $25.65 | $25.07 | $25.51 | $18.53 | 3,912,480 |
| 2019-12-12 | $25.00 | $25.67 | $24.71 | $25.25 | $18.34 | 3,896,550 |
| 2019-12-11 | $25.65 | $25.70 | $25.15 | $25.15 | $18.27 | 3,015,830 |
| 2019-12-10 | $25.48 | $25.77 | $25.13 | $25.62 | $18.61 | 3,341,150 |
| 2019-12-09 | $25.75 | $25.78 | $25.46 | $25.60 | $18.59 | 2,899,600 |
| 2019-12-06 | $25.48 | $25.73 | $25.10 | $25.70 | $18.67 | 4,243,170 |
| 2019-12-05 | $24.92 | $25.75 | $24.92 | $25.47 | $18.50 | 4,174,210 |
| 2019-12-04 | $24.91 | $25.24 | $24.84 | $24.91 | $18.09 | 1,957,490 |
| 2019-12-03 | $25.00 | $25.29 | $24.67 | $25.24 | $18.33 | 2,685,330 |
| 2019-12-02 | $24.60 | $25.47 | $24.60 | $25.31 | $18.38 | 3,342,680 |
| 2019-11-29 | $24.23 | $24.59 | $24.22 | $24.56 | $17.84 | 1,748,660 |
| 2019-11-28 | $24.40 | $24.67 | $24.25 | $24.38 | $17.71 | 1,725,550 |
| 2019-11-27 | $24.20 | $24.70 | $24.20 | $24.34 | $17.68 | 2,273,490 |
| 2019-11-26 | $24.93 | $25.24 | $24.61 | $24.63 | $17.89 | 2,007,120 |
| 2019-11-25 | $25.40 | $25.48 | $24.60 | $24.72 | $17.95 | 3,663,350 |
| 2019-11-22 | $26.75 | $26.96 | $25.73 | $25.80 | $18.74 | 4,655,200 |
| 2019-11-21 | $26.35 | $26.68 | $26.11 | $26.62 | $19.33 | 3,547,320 |
| 2019-11-20 | $26.68 | $26.79 | $26.21 | $26.53 | $19.27 | 5,025,480 |
| 2019-11-19 | $25.65 | $27.65 | $25.57 | $26.83 | $19.49 | 7,574,810 |
| 2019-11-18 | $25.19 | $25.69 | $24.99 | $25.64 | $18.62 | 3,005,720 |
| 2019-11-15 | $25.59 | $25.84 | $25.10 | $25.14 | $18.26 | 3,653,700 |
| 2019-11-14 | $25.09 | $26.00 | $24.88 | $25.79 | $18.73 | 4,801,120 |
| 2019-11-13 | $25.39 | $25.39 | $24.93 | $25.09 | $18.22 | 2,366,400 |
| 2019-11-12 | $25.10 | $25.45 | $24.61 | $25.41 | $18.46 | 3,063,000 |
| 2019-11-11 | $25.60 | $25.62 | $24.87 | $24.97 | $18.14 | 3,176,450 |
| 2019-11-08 | $25.50 | $26.35 | $25.50 | $25.85 | $18.78 | 4,387,370 |
| 2019-11-07 | $25.20 | $25.56 | $25.01 | $25.49 | $18.51 | 2,431,500 |
| 2019-11-06 | $25.83 | $26.06 | $25.00 | $25.35 | $18.41 | 3,335,080 |
| 2019-11-05 | $26.21 | $26.40 | $25.59 | $25.94 | $18.84 | 3,377,660 |
| 2019-11-04 | $26.52 | $26.73 | $26.01 | $26.08 | $18.94 | 2,883,700 |
| 2019-11-01 | $25.85 | $26.59 | $25.81 | $26.29 | $19.09 | 2,565,800 |
| 2019-10-31 | $27.40 | $27.66 | $26.18 | $26.21 | $19.04 | 4,062,580 |
| 2019-10-30 | $26.78 | $27.50 | $25.90 | $27.31 | $19.84 | 4,030,600 |
| 2019-10-29 | $27.70 | $27.70 | $26.78 | $26.85 | $19.50 | 4,556,100 |
| 2019-10-28 | $26.60 | $27.85 | $26.60 | $27.79 | $20.18 | 5,540,180 |
| 2019-10-25 | $27.56 | $27.99 | $27.10 | $27.18 | $19.74 | 5,871,740 |
| 2019-10-24 | $27.10 | $27.13 | $26.37 | $26.67 | $19.37 | 5,352,250 |
| 2019-10-23 | $25.81 | $28.20 | $25.81 | $27.42 | $19.92 | 9,344,480 |
| 2019-10-22 | $25.05 | $25.78 | $25.05 | $25.70 | $18.67 | 3,222,100 |
| 2019-10-21 | $26.28 | $26.28 | $24.51 | $25.27 | $18.35 | 4,600,790 |
| 2019-10-18 | $27.15 | $27.28 | $26.01 | $26.28 | $19.09 | 4,744,610 |
| 2019-10-17 | $27.80 | $28.00 | $27.00 | $27.13 | $19.70 | 4,366,480 |
| 2019-10-16 | $27.60 | $28.35 | $27.06 | $27.86 | $20.23 | 2,749,640 |
| 2019-10-15 | $28.50 | $28.59 | $27.80 | $27.90 | $20.26 | 3,935,670 |
| 2019-10-14 | $28.20 | $29.20 | $28.00 | $28.80 | $20.92 | 5,787,980 |
| 2019-10-11 | $28.08 | $28.28 | $27.61 | $27.76 | $20.16 | 3,510,160 |
| 2019-10-10 | $27.68 | $28.30 | $27.40 | $28.07 | $20.39 | 4,280,910 |
| 2019-10-09 | $26.81 | $27.64 | $26.12 | $27.60 | $20.05 | 4,146,600 |
| 2019-10-08 | $27.50 | $28.09 | $26.70 | $26.98 | $19.60 | 3,919,940 |
| 2019-10-07 | $27.44 | $27.44 | $27.44 | $27.44 | $19.93 | 0 |
| 2019-10-04 | $27.44 | $27.44 | $27.44 | $27.44 | $19.93 | 0 |
| 2019-10-03 | $27.44 | $27.44 | $27.44 | $27.44 | $19.93 | 0 |
| 2019-10-02 | $27.44 | $27.44 | $27.44 | $27.44 | $19.93 | 0 |
| 2019-10-01 | $27.44 | $27.44 | $27.44 | $27.44 | $19.93 | 0 |
| 2019-09-30 | $28.48 | $28.96 | $27.41 | $27.44 | $19.93 | 4,220,150 |
| 2019-09-27 | $28.20 | $29.27 | $27.30 | $28.37 | $20.61 | 5,949,430 |
| 2019-09-26 | $31.20 | $31.56 | $27.95 | $28.40 | $20.63 | 9,439,200 |
| 2019-09-25 | $32.01 | $32.18 | $31.02 | $31.05 | $22.55 | 7,837,650 |
| 2019-09-24 | $33.05 | $33.71 | $32.18 | $32.59 | $23.67 | 10,009,580 |
| 2019-09-23 | $32.00 | $33.30 | $31.20 | $33.21 | $24.12 | 9,751,580 |
| 2019-09-20 | $33.57 | $33.78 | $32.51 | $32.67 | $23.73 | 11,470,800 |
| 2019-09-19 | $33.07 | $33.87 | $32.58 | $33.56 | $24.37 | 13,362,500 |
| 2019-09-18 | $31.98 | $34.00 | $31.80 | $33.40 | $24.26 | 16,988,820 |
| 2019-09-17 | $32.33 | $32.88 | $31.40 | $31.80 | $23.10 | 11,063,890 |
| 2019-09-16 | $32.33 | $33.40 | $31.71 | $33.06 | $24.01 | 13,844,130 |
| 2019-09-13 | $32.77 | $32.77 | $32.77 | $32.77 | $23.80 | 0 |
| 2019-09-12 | $31.00 | $32.98 | $31.00 | $32.77 | $23.80 | 17,573,520 |
| 2019-09-11 | $31.52 | $31.77 | $30.51 | $30.88 | $22.43 | 8,390,100 |
| 2019-09-10 | $32.30 | $32.30 | $31.06 | $31.52 | $22.89 | 12,713,730 |
| 2019-09-09 | $31.81 | $32.90 | $31.22 | $32.52 | $23.62 | 18,837,100 |
| 2019-09-06 | $30.39 | $31.98 | $29.80 | $31.62 | $22.97 | 20,836,730 |
| 2019-09-05 | $29.52 | $31.37 | $29.52 | $30.19 | $21.93 | 17,434,160 |
| 2019-09-04 | $29.70 | $29.91 | $29.01 | $29.47 | $21.40 | 9,501,590 |
| 2019-09-03 | $29.10 | $30.35 | $28.70 | $29.91 | $21.72 | 12,213,210 |
| 2019-09-02 | $28.50 | $29.35 | $28.16 | $29.08 | $21.12 | 8,099,020 |
| 2019-08-30 | $29.83 | $30.25 | $28.10 | $28.64 | $20.80 | 12,633,490 |
| 2019-08-29 | $30.50 | $30.85 | $29.55 | $29.84 | $21.67 | 14,097,960 |
| 2019-08-28 | $29.00 | $32.00 | $28.79 | $30.89 | $22.44 | 20,753,690 |
| 2019-08-27 | $29.10 | $29.40 | $28.71 | $29.27 | $21.26 | 9,583,870 |
| 2019-08-26 | $28.60 | $29.87 | $28.35 | $28.92 | $21.00 | 9,411,160 |
| 2019-08-23 | $30.13 | $30.59 | $29.16 | $29.66 | $21.54 | 12,433,240 |
| 2019-08-22 | $28.94 | $31.10 | $28.89 | $30.65 | $22.26 | 18,777,860 |
| 2019-08-21 | $29.50 | $29.50 | $28.53 | $28.88 | $20.98 | 11,526,060 |
| 2019-08-20 | $30.20 | $30.93 | $29.58 | $29.68 | $21.56 | 16,544,320 |
| 2019-08-19 | $30.35 | $31.57 | $29.10 | $30.52 | $22.17 | 25,009,020 |
| 2019-08-16 | $28.14 | $31.02 | $28.06 | $30.51 | $22.16 | 24,915,170 |
| 2019-08-15 | $26.49 | $28.55 | $26.02 | $28.28 | $20.54 | 17,577,780 |
| 2019-08-14 | $27.60 | $29.20 | $27.35 | $27.50 | $19.97 | 18,859,060 |
| 2019-08-13 | $27.00 | $27.17 | $26.42 | $26.96 | $19.58 | 13,152,820 |
| 2019-08-12 | $26.77 | $27.99 | $26.50 | $27.72 | $20.13 | 17,534,310 |
| 2019-08-09 | $27.87 | $28.32 | $26.13 | $26.31 | $19.11 | 21,060,950 |
| 2019-08-08 | $27.90 | $29.50 | $27.90 | $28.35 | $20.59 | 30,288,680 |
| 2019-08-07 | $37.15 | $37.15 | $30.39 | $31.00 | $22.52 | 40,910,820 |
| 2019-08-06 | $31.10 | $33.77 | $31.10 | $33.77 | $24.53 | 19,332,860 |
| 2019-08-05 | $30.00 | $30.70 | $29.18 | $30.70 | $22.30 | 10,945,900 |
| 2019-08-02 | $24.60 | $27.91 | $24.51 | $27.91 | $20.27 | 19,644,030 |
| 2019-08-01 | $24.61 | $25.50 | $24.50 | $25.37 | $18.43 | 13,278,840 |
| 2019-07-31 | $25.20 | $26.50 | $25.09 | $25.80 | $18.74 | 16,388,970 |
| 2019-07-30 | $25.18 | $25.41 | $24.50 | $25.09 | $18.22 | 12,617,560 |
| 2019-07-29 | $24.18 | $25.87 | $24.14 | $25.42 | $18.46 | 17,980,780 |
| 2019-07-26 | $24.00 | $25.85 | $23.81 | $24.18 | $17.56 | 22,102,910 |
| 2019-07-25 | $21.77 | $23.71 | $21.55 | $23.71 | $17.22 | 8,330,380 |
| 2019-07-24 | $21.09 | $21.98 | $21.09 | $21.55 | $15.65 | 6,483,610 |
| 2019-07-23 | $20.60 | $21.45 | $20.60 | $21.21 | $15.41 | 4,857,400 |
| 2019-07-22 | $23.24 | $23.35 | $20.92 | $20.92 | $15.19 | 8,490,820 |
| 2019-07-19 | $23.28 | $23.85 | $23.18 | $23.24 | $16.88 | 5,060,430 |
| 2019-07-18 | $23.67 | $23.80 | $23.23 | $23.29 | $16.92 | 6,335,270 |
| 2019-07-17 | $24.59 | $24.70 | $23.90 | $24.10 | $17.50 | 8,274,410 |
| 2019-07-16 | $23.88 | $24.98 | $23.72 | $24.85 | $18.05 | 11,138,280 |
| 2019-07-15 | $23.30 | $24.22 | $23.15 | $23.87 | $17.34 | 7,417,410 |
| 2019-07-12 | $24.24 | $24.38 | $23.04 | $23.22 | $16.86 | 9,134,860 |
| 2019-07-11 | $25.52 | $25.65 | $24.08 | $24.44 | $17.75 | 9,845,890 |
| 2019-07-10 | $25.83 | $26.08 | $25.01 | $25.33 | $18.40 | 7,555,160 |
| 2019-07-09 | $26.29 | $26.34 | $24.81 | $25.63 | $18.62 | 11,123,660 |
| 2019-07-08 | $27.42 | $27.60 | $26.05 | $26.34 | $19.13 | 12,404,870 |
| 2019-07-05 | $26.50 | $28.20 | $26.26 | $27.79 | $20.18 | 15,536,470 |
| 2019-07-04 | $27.29 | $27.29 | $25.97 | $26.37 | $19.15 | 10,909,560 |
| 2019-07-03 | $28.00 | $28.15 | $26.80 | $27.02 | $19.62 | 13,095,300 |
| 2019-07-02 | $27.15 | $28.80 | $26.92 | $28.47 | $20.68 | 19,963,810 |
| 2019-07-01 | $26.95 | $27.85 | $26.55 | $27.46 | $19.94 | 17,297,720 |
| 2019-06-28 | $25.97 | $26.60 | $25.32 | $25.71 | $18.67 | 11,083,080 |
| 2019-06-27 | $26.38 | $27.21 | $25.80 | $26.23 | $19.05 | 13,008,070 |
| 2019-06-26 | $26.00 | $27.45 | $25.85 | $26.68 | $19.38 | 14,226,910 |
| 2019-06-25 | $26.01 | $26.50 | $25.68 | $26.35 | $19.14 | 18,687,050 |
| 2019-06-24 | $32.40 | $33.56 | $27.85 | $27.87 | $20.24 | 35,658,000 |
| 2019-06-21 | $28.10 | $30.94 | $28.02 | $30.94 | $22.47 | 22,402,730 |
| 2019-06-20 | $28.75 | $29.86 | $27.15 | $28.13 | $20.43 | 27,661,560 |
| 2019-06-19 | $27.60 | $29.56 | $27.60 | $29.56 | $21.47 | 24,376,060 |
| 2019-06-18 | $26.05 | $27.92 | $25.08 | $26.87 | $19.52 | 21,770,120 |
| 2019-06-17 | $26.98 | $27.29 | $25.45 | $25.78 | $18.72 | 17,001,820 |
| 2019-06-14 | $28.00 | $28.88 | $26.35 | $27.46 | $19.94 | 29,221,630 |
| 2019-06-13 | $25.95 | $29.28 | $25.84 | $29.28 | $21.27 | 26,397,400 |
| 2019-06-12 | $27.48 | $28.87 | $26.56 | $26.62 | $19.33 | 26,073,310 |
| 2019-06-11 | $26.28 | $29.04 | $25.61 | $28.09 | $20.40 | 30,549,780 |
| 2019-06-10 | $25.76 | $27.20 | $25.20 | $26.89 | $19.53 | 27,145,940 |
| 2019-06-07 | $24.76 | $24.76 | $24.76 | $24.76 | $17.98 | 0 |
| 2019-06-06 | $26.51 | $27.00 | $24.76 | $24.76 | $17.98 | 25,306,370 |
| 2019-06-05 | $27.50 | $28.68 | $27.04 | $27.51 | $19.98 | 36,087,940 |
| 2019-06-04 | $26.09 | $26.09 | $26.09 | $26.09 | $18.95 | 9,789,280 |
| 2019-06-03 | $23.72 | $23.72 | $23.72 | $23.72 | $17.23 | 378,920 |
| 2019-05-31 | $21.56 | $21.56 | $21.56 | $21.56 | $15.66 | 358,570 |
| 2019-05-30 | $19.60 | $19.60 | $19.60 | $19.60 | $14.24 | 291,840 |
| 2019-05-29 | $17.82 | $17.82 | $17.82 | $17.82 | $12.94 | 154,160 |
| 2019-05-28 | $16.20 | $16.20 | $16.20 | $16.20 | $11.77 | 114,270 |
| 2019-05-27 | $14.73 | $14.73 | $14.73 | $14.73 | $10.70 | 49,980 |
| 2019-05-24 | $13.39 | $13.39 | $13.39 | $13.39 | $9.73 | 28,730 |
| 2019-05-23 | $10.14 | $12.17 | $10.14 | $12.17 | $8.84 | 39,260 |
Sichuan Furong Technology Company Ltd (603327) News Headlines
Recent Sichuan Furong Technology Company Ltd (603327) News
Similar Companies to Sichuan Furong Technology Company Ltd (603327) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |