GSP Automotive Group Wenzhou Co Ltd (605088) Exchange: SHG
Data as of July 11, 2025
$33.74 ($-1.55) -4.39%
GSP Automotive Group Wenzhou Co Ltd - Daily Information
Click for more stock information on GSP Automotive Group Wenzhou Co Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $35.10 |
| Previous Close | $33.74 |
| High | $35.10 |
| Low | $33.69 |
| Adjusted Open | $35.10 |
| Previous Adjusted Close | $33.74 |
| Adjusted High | $35.10 |
| Adjusted Low | $33.69 |
Invest in GSP Automotive Group Wenzhou Co Ltd (605088)
Historical Stock Data for GSP Automotive Group Wenzhou Co Ltd (605088)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-30 | $35.10 | $35.10 | $33.69 | $33.74 | $33.74 | 3,318,930 |
| 2025-05-29 | $35.00 | $35.65 | $34.53 | $35.29 | $35.29 | 3,014,510 |
| 2025-05-28 | $34.82 | $35.68 | $34.55 | $34.90 | $34.90 | 3,113,000 |
| 2025-05-27 | $35.29 | $35.59 | $34.45 | $34.78 | $34.78 | 3,064,480 |
| 2025-05-26 | $35.78 | $35.79 | $35.00 | $35.25 | $35.25 | 3,417,680 |
| 2025-05-23 | $36.26 | $37.16 | $35.90 | $35.95 | $35.95 | 3,199,300 |
| 2025-05-22 | $37.09 | $37.66 | $36.40 | $36.43 | $36.43 | 4,917,500 |
| 2025-05-21 | $37.48 | $38.90 | $36.83 | $37.65 | $37.65 | 6,929,500 |
| 2025-05-20 | $37.39 | $38.15 | $37.08 | $37.49 | $37.49 | 3,270,680 |
| 2025-05-19 | $38.15 | $38.69 | $36.50 | $37.50 | $37.50 | 6,828,110 |
| 2025-05-16 | $37.08 | $39.64 | $37.08 | $38.73 | $38.73 | 6,441,760 |
| 2025-05-15 | $38.05 | $38.29 | $37.00 | $37.48 | $37.48 | 3,811,490 |
| 2025-05-14 | $38.87 | $39.25 | $37.78 | $38.31 | $38.31 | 6,469,660 |
| 2025-05-13 | $39.06 | $40.60 | $39.00 | $39.00 | $39.00 | 9,872,360 |
| 2025-05-12 | $41.09 | $41.84 | $39.00 | $39.47 | $39.47 | 13,793,990 |
| 2025-05-09 | $38.48 | $38.56 | $36.41 | $38.04 | $38.04 | 5,874,190 |
| 2025-05-08 | $38.30 | $38.65 | $37.89 | $38.52 | $38.52 | 4,102,620 |
| 2025-05-07 | $38.56 | $39.26 | $37.70 | $38.50 | $38.50 | 6,644,020 |
| 2025-05-06 | $37.50 | $38.93 | $37.18 | $38.61 | $38.61 | 8,325,270 |
| 2025-04-30 | $34.76 | $37.61 | $34.76 | $37.18 | $37.18 | 9,951,880 |
| 2025-04-29 | $32.86 | $34.80 | $32.42 | $34.38 | $34.38 | 9,208,380 |
| 2025-04-28 | $32.50 | $32.99 | $32.03 | $32.20 | $32.20 | 4,186,780 |
| 2025-04-25 | $32.79 | $33.57 | $31.86 | $32.64 | $32.64 | 7,183,810 |
| 2025-04-24 | $34.22 | $34.60 | $32.68 | $32.79 | $32.79 | 6,945,960 |
| 2025-04-23 | $32.77 | $34.50 | $32.30 | $34.21 | $34.21 | 7,436,030 |
| 2025-04-22 | $32.70 | $32.88 | $31.80 | $32.00 | $32.00 | 3,400,030 |
| 2025-04-21 | $31.50 | $32.87 | $30.71 | $32.78 | $32.78 | 5,230,800 |
| 2025-04-18 | $31.44 | $31.81 | $30.83 | $31.07 | $31.07 | 3,135,070 |
| 2025-04-17 | $31.81 | $32.83 | $31.45 | $31.48 | $31.48 | 3,381,800 |
| 2025-04-16 | $32.04 | $32.66 | $30.92 | $31.62 | $31.62 | 5,474,060 |
| 2025-04-15 | $33.00 | $33.93 | $31.87 | $32.20 | $32.20 | 8,421,750 |
| 2025-04-14 | $31.99 | $33.30 | $31.45 | $32.02 | $32.02 | 6,909,160 |
| 2025-04-11 | $31.11 | $32.46 | $30.39 | $31.11 | $31.11 | 9,783,100 |
| 2025-04-10 | $29.20 | $31.11 | $29.20 | $31.11 | $31.11 | 5,615,250 |
| 2025-04-09 | $26.43 | $28.70 | $25.00 | $28.28 | $28.28 | 12,178,070 |
| 2025-04-08 | $29.55 | $29.55 | $27.78 | $27.78 | $27.78 | 6,773,430 |
| 2025-04-07 | $30.96 | $32.32 | $30.87 | $30.87 | $30.87 | 2,131,800 |
| 2025-04-03 | $36.66 | $37.66 | $34.20 | $34.30 | $34.30 | 8,932,900 |
| 2025-04-02 | $38.00 | $38.97 | $37.77 | $37.92 | $37.92 | 3,517,670 |
| 2025-04-01 | $37.78 | $39.25 | $37.75 | $38.52 | $38.52 | 4,591,590 |
| 2025-03-31 | $39.30 | $39.72 | $36.30 | $37.62 | $37.62 | 6,973,440 |
| 2025-03-28 | $38.70 | $40.17 | $38.63 | $39.73 | $39.73 | 3,520,000 |
| 2025-03-27 | $38.85 | $39.75 | $38.63 | $39.07 | $39.07 | 2,963,240 |
| 2025-03-26 | $38.86 | $40.80 | $38.70 | $39.21 | $39.21 | 5,009,190 |
| 2025-03-25 | $40.53 | $41.23 | $38.40 | $38.66 | $38.66 | 4,826,430 |
| 2025-03-24 | $40.98 | $42.18 | $39.60 | $40.75 | $40.75 | 4,220,600 |
| 2025-03-21 | $41.59 | $41.59 | $39.30 | $40.99 | $40.99 | 5,822,000 |
| 2025-03-20 | $41.91 | $42.66 | $41.00 | $41.71 | $41.71 | 4,196,880 |
| 2025-03-19 | $41.81 | $45.00 | $40.58 | $42.48 | $42.48 | 7,156,640 |
| 2025-03-18 | $42.42 | $42.63 | $41.00 | $41.81 | $41.81 | 4,733,930 |
| 2025-03-17 | $40.30 | $42.77 | $39.68 | $42.44 | $42.44 | 7,982,470 |
| 2025-03-14 | $41.00 | $41.30 | $39.00 | $40.26 | $40.26 | 8,419,200 |
| 2025-03-13 | $43.01 | $43.40 | $40.00 | $40.98 | $40.98 | 10,198,820 |
| 2025-03-12 | $38.50 | $41.80 | $38.50 | $41.80 | $41.80 | 8,300,300 |
| 2025-03-11 | $38.00 | $38.99 | $37.44 | $38.00 | $38.00 | 5,430,990 |
| 2025-03-10 | $38.81 | $40.44 | $38.15 | $38.69 | $38.69 | 9,048,290 |
| 2025-03-07 | $36.60 | $39.96 | $36.46 | $39.60 | $39.60 | 10,393,270 |
| 2025-03-06 | $35.45 | $36.97 | $35.20 | $36.33 | $36.33 | 8,539,330 |
| 2025-03-05 | $34.59 | $35.50 | $34.00 | $34.42 | $34.42 | 3,995,230 |
| 2025-03-04 | $34.06 | $35.00 | $33.72 | $34.56 | $34.56 | 5,411,800 |
| 2025-03-03 | $34.04 | $36.58 | $33.35 | $34.67 | $34.67 | 8,894,010 |
| 2025-02-28 | $35.85 | $35.87 | $33.66 | $33.72 | $33.72 | 9,568,640 |
| 2025-02-27 | $35.89 | $37.31 | $35.40 | $35.86 | $35.86 | 9,003,000 |
| 2025-02-26 | $36.45 | $38.61 | $36.10 | $36.25 | $36.25 | 10,592,530 |
| 2025-02-25 | $36.63 | $37.25 | $35.89 | $36.20 | $36.20 | 6,957,540 |
| 2025-02-24 | $35.55 | $37.63 | $35.01 | $37.40 | $37.40 | 13,666,070 |
| 2025-02-20 | $32.99 | $33.79 | $32.04 | $32.40 | $32.40 | 11,900,790 |
| 2025-02-19 | $29.90 | $32.85 | $29.42 | $32.85 | $32.85 | 9,445,220 |
| 2025-02-18 | $30.25 | $30.83 | $29.50 | $29.86 | $29.86 | 6,681,090 |
| 2025-02-17 | $31.58 | $31.71 | $29.98 | $30.14 | $30.14 | 13,288,180 |
| 2025-02-14 | $29.30 | $32.32 | $29.30 | $31.74 | $31.74 | 13,697,740 |
| 2025-02-13 | $29.99 | $30.70 | $29.35 | $29.38 | $29.38 | 5,843,520 |
| 2025-02-12 | $29.02 | $30.40 | $28.60 | $29.99 | $29.99 | 7,621,480 |
| 2025-02-11 | $27.45 | $29.52 | $27.33 | $29.22 | $29.22 | 8,698,130 |
| 2025-02-10 | $27.54 | $27.67 | $27.13 | $27.46 | $27.46 | 4,529,440 |
| 2025-02-07 | $26.33 | $28.45 | $26.11 | $27.66 | $27.66 | 9,757,440 |
| 2025-02-06 | $26.12 | $26.60 | $25.98 | $26.34 | $26.34 | 6,288,480 |
| 2025-02-05 | $26.60 | $27.07 | $25.86 | $26.22 | $26.22 | 3,310,700 |
| 2025-01-27 | $26.57 | $26.90 | $26.16 | $26.75 | $26.75 | 3,383,200 |
| 2025-01-24 | $25.89 | $26.61 | $25.80 | $26.56 | $26.56 | 3,273,530 |
| 2025-01-23 | $26.15 | $27.18 | $25.98 | $26.08 | $26.08 | 3,385,610 |
| 2025-01-22 | $25.90 | $26.40 | $25.40 | $26.09 | $26.09 | 4,143,200 |
| 2025-01-21 | $26.16 | $26.67 | $25.80 | $26.09 | $26.09 | 3,891,800 |
| 2025-01-20 | $25.10 | $26.75 | $24.72 | $26.24 | $26.24 | 8,400,770 |
| 2025-01-17 | $24.39 | $24.93 | $24.15 | $24.72 | $24.72 | 2,292,200 |
| 2025-01-16 | $24.59 | $24.88 | $24.11 | $24.39 | $24.39 | 2,689,000 |
| 2025-01-15 | $24.20 | $25.29 | $24.20 | $24.55 | $24.55 | 4,028,710 |
| 2025-01-14 | $23.19 | $24.25 | $23.02 | $24.25 | $24.25 | 3,448,030 |
| 2025-01-13 | $23.08 | $23.48 | $22.73 | $22.95 | $22.95 | 1,936,620 |
| 2025-01-09 | $22.94 | $23.96 | $22.94 | $23.53 | $23.53 | 3,298,630 |
| 2025-01-08 | $23.42 | $23.42 | $22.44 | $23.10 | $23.10 | 2,484,200 |
| 2025-01-07 | $22.95 | $23.50 | $22.72 | $23.41 | $23.41 | 1,855,500 |
| 2025-01-06 | $23.35 | $23.80 | $22.71 | $22.94 | $22.94 | 2,888,040 |
| 2025-01-03 | $24.33 | $24.50 | $23.42 | $23.50 | $23.50 | 2,619,700 |
| 2025-01-02 | $25.00 | $25.18 | $24.06 | $24.29 | $24.29 | 3,286,400 |
| 2024-12-31 | $25.94 | $26.19 | $24.96 | $25.08 | $25.08 | 4,242,660 |
| 2024-12-30 | $26.00 | $26.30 | $25.25 | $25.94 | $25.94 | 2,550,200 |
| 2024-12-27 | $25.91 | $26.23 | $25.53 | $25.80 | $25.80 | 2,632,700 |
| 2024-12-26 | $25.54 | $26.50 | $25.50 | $25.79 | $25.79 | 4,313,150 |
| 2024-12-25 | $25.00 | $25.93 | $24.54 | $25.73 | $25.73 | 3,882,030 |
| 2024-12-24 | $25.51 | $26.00 | $25.03 | $25.27 | $25.27 | 3,037,840 |
| 2024-12-23 | $26.75 | $26.82 | $25.28 | $25.49 | $25.49 | 5,753,780 |
| 2024-12-20 | $25.93 | $26.92 | $25.93 | $26.65 | $26.65 | 3,452,360 |
| 2024-12-19 | $25.92 | $26.25 | $25.54 | $25.99 | $25.99 | 2,662,780 |
| 2024-12-18 | $26.44 | $26.52 | $25.80 | $26.29 | $26.29 | 2,548,810 |
| 2024-12-17 | $27.03 | $27.38 | $26.29 | $26.38 | $26.38 | 3,178,220 |
| 2024-12-16 | $28.10 | $28.54 | $26.96 | $27.30 | $27.30 | 4,512,370 |
| 2024-12-13 | $27.71 | $28.88 | $27.60 | $28.42 | $28.42 | 5,569,080 |
| 2024-12-12 | $27.60 | $28.01 | $26.66 | $27.96 | $27.96 | 6,553,080 |
| 2024-12-11 | $27.62 | $27.83 | $27.26 | $27.60 | $27.60 | 5,106,550 |
| 2024-12-10 | $28.51 | $29.68 | $27.50 | $27.64 | $27.64 | 10,863,490 |
| 2024-12-09 | $25.95 | $28.71 | $25.89 | $28.08 | $28.08 | 15,390,130 |
| 2024-12-06 | $25.75 | $26.22 | $25.04 | $26.10 | $26.10 | 6,746,560 |
| 2024-12-05 | $24.18 | $25.92 | $24.18 | $25.79 | $25.79 | 9,468,210 |
| 2024-12-04 | $24.92 | $24.98 | $24.18 | $24.37 | $24.37 | 5,873,670 |
| 2024-12-03 | $24.96 | $25.35 | $24.25 | $25.08 | $25.08 | 9,372,520 |
| 2024-12-02 | $25.00 | $25.20 | $24.66 | $24.90 | $24.90 | 6,410,550 |
| 2024-11-29 | $25.00 | $25.83 | $24.45 | $24.99 | $24.99 | 8,300,910 |
| 2024-11-28 | $25.35 | $25.58 | $24.39 | $25.34 | $25.34 | 10,648,850 |
| 2024-11-27 | $26.00 | $26.00 | $23.86 | $25.35 | $25.35 | 18,637,510 |
| 2024-11-26 | $25.50 | $26.51 | $25.00 | $26.51 | $26.51 | 7,550,140 |
| 2024-11-25 | $23.69 | $24.28 | $23.08 | $24.10 | $24.10 | 12,024,500 |
| 2024-11-22 | $22.87 | $23.85 | $22.53 | $23.30 | $23.30 | 10,260,700 |
| 2024-11-21 | $23.22 | $23.88 | $22.72 | $22.86 | $22.86 | 8,450,660 |
| 2024-11-20 | $22.20 | $23.78 | $22.11 | $23.22 | $23.22 | 9,358,090 |
| 2024-11-19 | $21.41 | $22.00 | $21.30 | $21.97 | $21.97 | 4,654,720 |
| 2024-11-18 | $23.10 | $23.31 | $21.52 | $21.67 | $21.67 | 7,903,940 |
| 2024-11-15 | $23.48 | $23.95 | $22.64 | $22.67 | $22.67 | 10,885,300 |
| 2024-11-14 | $24.20 | $25.39 | $23.56 | $23.66 | $23.66 | 20,723,210 |
| 2024-11-13 | $22.84 | $24.71 | $22.52 | $24.10 | $24.10 | 25,760,740 |
| 2024-11-12 | $21.59 | $22.84 | $21.57 | $22.84 | $22.84 | 9,559,000 |
| 2024-11-11 | $20.18 | $20.76 | $20.11 | $20.76 | $20.76 | 5,243,500 |
| 2024-11-08 | $20.75 | $21.01 | $20.26 | $20.32 | $20.32 | 5,798,640 |
| 2024-11-07 | $20.35 | $20.75 | $20.16 | $20.75 | $20.75 | 5,483,300 |
| 2024-11-06 | $20.60 | $20.85 | $20.17 | $20.32 | $20.32 | 6,001,360 |
| 2024-11-05 | $19.97 | $20.78 | $19.62 | $20.67 | $20.67 | 8,317,600 |
| 2024-11-04 | $19.31 | $20.00 | $19.23 | $19.94 | $19.94 | 6,244,250 |
| 2024-11-01 | $18.70 | $19.86 | $18.33 | $19.39 | $19.39 | 7,377,880 |
| 2024-10-31 | $18.90 | $18.98 | $18.35 | $18.85 | $18.85 | 5,775,050 |
| 2024-10-30 | $18.98 | $19.15 | $18.64 | $18.82 | $18.82 | 4,062,700 |
| 2024-10-29 | $19.69 | $19.87 | $19.00 | $19.15 | $19.15 | 5,238,830 |
| 2024-10-28 | $19.77 | $19.78 | $19.44 | $19.70 | $19.70 | 4,154,170 |
| 2024-10-25 | $19.51 | $19.92 | $19.48 | $19.78 | $19.78 | 4,346,970 |
| 2024-10-24 | $19.75 | $19.89 | $19.42 | $19.64 | $19.64 | 2,755,400 |
| 2024-10-23 | $19.65 | $20.03 | $19.47 | $19.88 | $19.88 | 5,123,280 |
| 2024-10-22 | $18.83 | $19.70 | $18.78 | $19.55 | $19.55 | 5,229,680 |
| 2024-10-21 | $19.09 | $19.18 | $18.46 | $18.98 | $18.98 | 7,446,590 |
| 2024-10-18 | $18.36 | $19.15 | $18.27 | $18.85 | $18.85 | 3,110,920 |
| 2024-10-17 | $18.81 | $18.95 | $18.37 | $18.37 | $18.37 | 2,974,200 |
| 2024-10-16 | $18.76 | $19.00 | $18.53 | $18.73 | $18.73 | 2,765,710 |
| 2024-10-15 | $19.72 | $19.74 | $18.95 | $18.96 | $18.96 | 3,530,090 |
| 2024-10-14 | $19.27 | $19.80 | $18.81 | $19.78 | $19.78 | 2,533,390 |
| 2024-10-11 | $19.76 | $19.81 | $19.01 | $19.26 | $19.26 | 3,307,080 |
| 2024-10-10 | $19.90 | $20.34 | $19.39 | $19.71 | $19.71 | 3,529,220 |
| 2024-10-09 | $21.67 | $21.67 | $19.90 | $19.90 | $19.90 | 6,304,640 |
| 2024-10-08 | $23.08 | $23.08 | $21.10 | $22.02 | $22.02 | 7,546,700 |
| 2024-09-30 | $19.97 | $20.99 | $19.61 | $20.98 | $20.98 | 6,427,140 |
| 2024-09-27 | $18.67 | $19.29 | $18.59 | $19.29 | $19.29 | 2,235,200 |
| 2024-09-26 | $17.93 | $18.46 | $17.86 | $18.46 | $18.46 | 2,575,500 |
| 2024-09-25 | $17.97 | $18.35 | $17.90 | $17.91 | $17.91 | 2,710,570 |
| 2024-09-24 | $17.06 | $17.80 | $16.96 | $17.79 | $17.79 | 1,852,720 |
| 2024-09-23 | $17.12 | $17.35 | $16.96 | $17.02 | $17.02 | 997,300 |
| 2024-09-20 | $17.35 | $17.37 | $17.02 | $17.11 | $17.11 | 1,048,500 |
| 2024-09-19 | $16.96 | $17.49 | $16.80 | $17.30 | $17.30 | 1,392,720 |
| 2024-09-18 | $17.02 | $17.13 | $16.62 | $16.95 | $16.95 | 1,533,000 |
| 2024-09-13 | $17.53 | $17.61 | $17.10 | $17.14 | $17.14 | 1,448,700 |
| 2024-09-12 | $18.07 | $18.24 | $17.45 | $17.53 | $17.53 | 1,603,900 |
| 2024-09-11 | $18.03 | $18.30 | $17.84 | $18.05 | $18.05 | 1,350,700 |
| 2024-09-10 | $17.95 | $18.16 | $17.69 | $18.03 | $18.03 | 1,449,700 |
| 2024-09-09 | $18.28 | $18.41 | $17.89 | $17.97 | $17.97 | 1,861,600 |
| 2024-09-06 | $18.79 | $18.90 | $18.45 | $18.46 | $18.46 | 1,857,700 |
| 2024-09-05 | $18.65 | $19.00 | $18.50 | $18.80 | $18.80 | 2,177,770 |
| 2024-09-04 | $18.33 | $19.07 | $18.04 | $18.69 | $18.69 | 3,246,960 |
| 2024-09-03 | $18.06 | $18.43 | $17.96 | $18.33 | $18.33 | 2,088,330 |
| 2024-09-02 | $18.19 | $18.52 | $18.05 | $18.12 | $18.12 | 2,615,060 |
| 2024-08-30 | $18.00 | $18.38 | $17.74 | $18.16 | $18.16 | 2,512,170 |
| 2024-08-29 | $17.19 | $18.02 | $17.09 | $17.95 | $17.95 | 2,387,580 |
| 2024-08-28 | $16.70 | $17.29 | $16.70 | $17.18 | $17.18 | 1,419,500 |
| 2024-08-27 | $17.20 | $17.21 | $16.77 | $16.82 | $16.82 | 1,508,700 |
| 2024-08-26 | $16.89 | $17.26 | $16.75 | $17.22 | $17.22 | 2,899,260 |
| 2024-08-23 | $17.19 | $17.20 | $16.50 | $16.80 | $16.80 | 3,810,770 |
| 2024-08-22 | $17.90 | $18.13 | $17.67 | $17.87 | $17.87 | 1,727,010 |
| 2024-08-21 | $17.44 | $17.97 | $17.44 | $17.95 | $17.95 | 1,282,710 |
| 2024-08-20 | $18.11 | $18.15 | $17.45 | $17.59 | $17.59 | 1,614,100 |
| 2024-08-19 | $17.80 | $18.36 | $17.63 | $18.05 | $18.05 | 2,023,700 |
| 2024-08-16 | $17.81 | $17.89 | $17.60 | $17.76 | $17.76 | 997,210 |
| 2024-08-15 | $17.60 | $18.03 | $17.57 | $17.79 | $17.79 | 1,451,910 |
| 2024-08-14 | $17.70 | $17.81 | $17.47 | $17.66 | $17.66 | 1,093,490 |
| 2024-08-13 | $17.50 | $17.77 | $17.41 | $17.61 | $17.61 | 1,035,610 |
| 2024-08-12 | $17.57 | $17.59 | $17.35 | $17.51 | $17.51 | 788,600 |
| 2024-08-09 | $17.68 | $17.88 | $17.55 | $17.55 | $17.55 | 987,700 |
| 2024-08-08 | $17.71 | $17.75 | $17.23 | $17.60 | $17.60 | 1,318,560 |
| 2024-08-07 | $17.81 | $17.91 | $17.63 | $17.84 | $17.84 | 973,770 |
| 2024-08-06 | $17.55 | $17.88 | $17.52 | $17.75 | $17.75 | 1,184,500 |
| 2024-08-05 | $17.81 | $18.22 | $17.46 | $17.47 | $17.47 | 1,894,310 |
| 2024-08-02 | $18.18 | $18.35 | $18.01 | $18.06 | $18.06 | 1,355,740 |
| 2024-08-01 | $18.38 | $18.71 | $18.22 | $18.30 | $18.30 | 2,428,010 |
| 2024-07-31 | $17.46 | $18.65 | $17.31 | $18.60 | $18.60 | 3,112,600 |
| 2024-07-30 | $17.29 | $17.55 | $17.09 | $17.40 | $17.40 | 1,419,600 |
| 2024-07-29 | $17.46 | $17.66 | $17.11 | $17.47 | $17.47 | 2,234,900 |
| 2024-07-26 | $17.17 | $17.48 | $17.12 | $17.46 | $17.46 | 1,817,080 |
| 2024-07-25 | $17.00 | $17.40 | $16.86 | $17.13 | $17.13 | 1,901,400 |
| 2024-07-24 | $17.55 | $17.76 | $17.11 | $17.13 | $17.13 | 2,168,100 |
| 2024-07-23 | $18.19 | $18.19 | $17.64 | $17.64 | $17.64 | 1,846,300 |
| 2024-07-22 | $18.30 | $18.39 | $17.87 | $18.04 | $18.04 | 1,763,670 |
| 2024-07-19 | $18.36 | $18.57 | $18.09 | $18.34 | $18.34 | 1,403,900 |
| 2024-07-18 | $18.23 | $18.66 | $18.05 | $18.44 | $18.44 | 1,545,600 |
| 2024-07-17 | $19.10 | $19.31 | $18.38 | $18.42 | $18.42 | 2,620,490 |
| 2024-07-16 | $19.23 | $19.54 | $19.11 | $19.21 | $19.21 | 1,447,300 |
| 2024-07-15 | $19.78 | $19.78 | $19.29 | $19.42 | $19.42 | 1,462,500 |
| 2024-07-12 | $20.02 | $20.06 | $19.73 | $19.87 | $19.87 | 1,498,100 |
| 2024-07-11 | $19.80 | $20.11 | $19.80 | $20.05 | $20.05 | 2,115,040 |
| 2024-07-10 | $19.50 | $19.99 | $19.41 | $19.54 | $19.54 | 2,141,800 |
| 2024-07-09 | $19.07 | $19.59 | $18.82 | $19.54 | $19.54 | 2,278,330 |
| 2024-07-08 | $19.48 | $19.48 | $19.03 | $19.05 | $19.05 | 1,411,600 |
| 2024-07-05 | $19.42 | $19.58 | $19.14 | $19.50 | $19.50 | 2,014,590 |
| 2024-07-04 | $19.89 | $20.15 | $19.30 | $19.42 | $19.42 | 1,962,560 |
| 2024-07-03 | $20.31 | $20.53 | $19.89 | $19.96 | $19.96 | 1,416,170 |
| 2024-07-02 | $20.32 | $20.43 | $20.14 | $20.31 | $20.31 | 1,448,900 |
| 2024-07-01 | $20.60 | $20.75 | $19.90 | $20.32 | $20.32 | 2,818,110 |
| 2024-06-28 | $20.80 | $21.48 | $20.65 | $20.84 | $20.84 | 3,055,190 |
| 2024-06-27 | $20.81 | $21.19 | $20.50 | $20.75 | $20.75 | 1,794,400 |
| 2024-06-26 | $20.51 | $21.08 | $20.51 | $21.08 | $21.08 | 2,097,240 |
| 2024-06-25 | $20.49 | $21.16 | $20.49 | $20.72 | $20.72 | 1,814,140 |
| 2024-06-24 | $21.10 | $21.33 | $20.50 | $20.51 | $20.51 | 1,841,600 |
| 2024-06-21 | $20.98 | $21.49 | $20.87 | $21.33 | $21.33 | 1,252,730 |
| 2024-06-20 | $21.63 | $21.84 | $21.00 | $21.20 | $21.20 | 2,020,190 |
| 2024-06-19 | $21.85 | $22.25 | $21.78 | $21.80 | $21.80 | 1,724,140 |
| 2024-06-18 | $21.73 | $21.93 | $21.15 | $21.82 | $21.82 | 1,835,100 |
| 2024-06-17 | $22.00 | $22.47 | $21.87 | $22.33 | $22.33 | 2,169,760 |
| 2024-06-14 | $21.82 | $22.25 | $21.62 | $22.21 | $22.21 | 1,651,660 |
| 2024-06-13 | $22.12 | $22.35 | $21.81 | $22.00 | $22.00 | 1,720,410 |
| 2024-06-12 | $22.27 | $22.52 | $21.98 | $22.25 | $22.25 | 1,788,240 |
| 2024-06-11 | $21.92 | $22.28 | $21.68 | $22.21 | $22.21 | 1,902,540 |
| 2024-06-07 | $22.20 | $22.47 | $21.71 | $22.15 | $22.15 | 2,466,300 |
| 2024-06-06 | $22.71 | $22.87 | $21.83 | $22.07 | $22.07 | 3,798,030 |
| 2024-06-05 | $23.00 | $23.19 | $22.66 | $22.71 | $22.71 | 2,698,200 |
| 2024-06-04 | $22.90 | $23.31 | $22.56 | $23.24 | $23.24 | 2,970,200 |
| 2024-06-03 | $23.11 | $23.43 | $22.75 | $23.02 | $23.02 | 4,136,050 |
| 2024-05-31 | $23.62 | $23.65 | $23.03 | $23.10 | $23.10 | 3,252,440 |
| 2024-05-30 | $23.13 | $24.38 | $23.10 | $23.43 | $23.43 | 5,757,170 |
| 2024-05-29 | $22.05 | $23.33 | $22.05 | $23.32 | $23.32 | 5,860,580 |
| 2024-05-28 | $22.96 | $22.99 | $22.29 | $22.35 | $22.35 | 3,294,290 |
| 2024-05-27 | $23.00 | $23.14 | $22.55 | $23.13 | $23.13 | 3,863,590 |
| 2024-05-24 | $22.07 | $23.49 | $21.81 | $23.11 | $23.11 | 7,561,560 |
| 2024-05-23 | $22.64 | $22.64 | $21.93 | $22.10 | $22.10 | 2,925,220 |
| 2024-05-22 | $22.84 | $22.91 | $22.36 | $22.81 | $22.81 | 3,165,620 |
| 2024-05-21 | $23.18 | $23.18 | $22.67 | $22.75 | $22.75 | 1,942,500 |
| 2024-05-20 | $22.93 | $23.23 | $22.90 | $23.18 | $23.18 | 2,652,300 |
| 2024-05-17 | $22.80 | $23.03 | $22.57 | $22.97 | $22.97 | 2,745,000 |
| 2024-05-16 | $23.28 | $23.65 | $22.80 | $22.96 | $22.96 | 3,078,310 |
| 2024-05-15 | $23.41 | $23.58 | $23.16 | $23.21 | $23.21 | 2,752,490 |
| 2024-05-14 | $23.02 | $23.44 | $22.90 | $23.40 | $23.40 | 3,478,870 |
| 2024-05-13 | $23.50 | $23.53 | $22.52 | $23.13 | $23.13 | 5,821,140 |
| 2024-05-10 | $25.13 | $25.13 | $23.90 | $23.93 | $23.93 | 8,473,030 |
| 2024-05-09 | $24.68 | $25.55 | $24.62 | $25.30 | $25.30 | 7,017,900 |
| 2024-05-08 | $25.00 | $25.00 | $24.30 | $24.45 | $24.45 | 5,303,730 |
| 2024-05-07 | $25.76 | $25.80 | $24.91 | $25.21 | $25.21 | 8,414,540 |
| 2024-05-06 | $25.38 | $26.30 | $25.33 | $25.93 | $25.93 | 8,823,110 |
| 2024-04-30 | $24.98 | $25.66 | $24.66 | $25.16 | $25.16 | 8,016,310 |
| 2024-04-29 | $24.78 | $25.80 | $24.65 | $25.19 | $25.19 | 9,796,390 |
| 2024-04-26 | $24.53 | $25.18 | $24.12 | $24.61 | $24.61 | 9,909,940 |
| 2024-04-25 | $25.22 | $25.54 | $24.26 | $24.49 | $24.49 | 11,786,630 |
| 2024-04-24 | $23.15 | $24.10 | $23.08 | $23.99 | $23.99 | 6,182,440 |
| 2024-04-23 | $23.55 | $23.77 | $23.00 | $23.15 | $23.15 | 5,060,020 |
| 2024-04-22 | $23.68 | $24.40 | $23.35 | $23.54 | $23.54 | 5,485,460 |
| 2024-04-19 | $24.28 | $24.33 | $23.46 | $23.98 | $23.98 | 6,147,960 |
| 2024-04-18 | $23.70 | $25.00 | $23.37 | $24.28 | $24.28 | 8,687,290 |
| 2024-04-17 | $22.95 | $24.00 | $22.95 | $23.84 | $23.84 | 7,675,200 |
| 2024-04-16 | $23.65 | $23.90 | $21.66 | $22.62 | $22.62 | 9,493,410 |
| 2024-04-15 | $24.81 | $25.49 | $23.72 | $24.07 | $24.07 | 11,064,400 |
| 2024-04-12 | $25.20 | $26.05 | $24.50 | $24.85 | $24.85 | 14,129,380 |
| 2024-04-11 | $23.30 | $25.48 | $22.66 | $24.86 | $24.86 | 12,994,520 |
| 2024-04-10 | $24.20 | $24.22 | $23.17 | $23.40 | $23.40 | 9,736,230 |
| 2024-04-09 | $23.64 | $24.77 | $23.61 | $24.68 | $24.68 | 13,631,140 |
| 2024-04-08 | $23.60 | $24.49 | $23.00 | $23.64 | $23.64 | 14,978,830 |
| 2024-04-03 | $25.89 | $28.45 | $24.10 | $25.13 | $25.13 | 26,120,240 |
| 2024-04-02 | $23.70 | $25.86 | $23.52 | $25.86 | $25.86 | 18,009,670 |
| 2024-04-01 | $21.48 | $23.51 | $20.91 | $23.51 | $23.51 | 11,370,730 |
| 2024-03-29 | $21.10 | $21.49 | $20.85 | $21.37 | $21.37 | 3,408,350 |
| 2024-03-28 | $20.58 | $21.19 | $20.40 | $21.08 | $21.08 | 3,490,080 |
| 2024-03-27 | $21.39 | $21.50 | $20.60 | $20.75 | $20.75 | 4,768,660 |
| 2024-03-26 | $20.60 | $21.64 | $20.45 | $21.54 | $21.54 | 5,136,050 |
| 2024-03-25 | $20.56 | $21.00 | $20.26 | $20.49 | $20.49 | 2,629,400 |
| 2024-03-22 | $20.98 | $21.39 | $20.55 | $20.64 | $20.64 | 3,300,860 |
| 2024-03-21 | $20.70 | $21.36 | $20.70 | $21.12 | $21.12 | 3,663,330 |
| 2024-03-20 | $20.35 | $20.78 | $20.33 | $20.68 | $20.68 | 2,433,790 |
| 2024-03-19 | $20.38 | $20.95 | $20.35 | $20.47 | $20.47 | 3,245,760 |
| 2024-03-18 | $19.73 | $20.57 | $19.72 | $20.49 | $20.49 | 4,291,930 |
| 2024-03-15 | $19.53 | $19.80 | $19.32 | $19.75 | $19.75 | 2,849,300 |
| 2024-03-14 | $19.45 | $20.06 | $19.37 | $19.67 | $19.67 | 3,685,490 |
| 2024-03-13 | $19.20 | $19.56 | $19.20 | $19.51 | $19.51 | 3,119,060 |
| 2024-03-12 | $19.71 | $19.71 | $19.05 | $19.35 | $19.35 | 3,798,970 |
| 2024-03-11 | $18.84 | $20.10 | $18.73 | $19.55 | $19.55 | 4,986,190 |
| 2024-03-08 | $18.61 | $18.94 | $18.50 | $18.87 | $18.87 | 1,787,580 |
| 2024-03-07 | $19.00 | $19.18 | $18.59 | $18.68 | $18.68 | 2,773,520 |
| 2024-03-06 | $18.92 | $19.44 | $18.68 | $19.16 | $19.16 | 4,445,800 |
| 2024-03-05 | $18.97 | $18.97 | $18.20 | $18.37 | $18.37 | 2,528,770 |
| 2024-03-04 | $18.99 | $19.18 | $18.50 | $18.98 | $18.98 | 2,230,030 |
| 2024-03-01 | $18.73 | $19.24 | $18.64 | $19.06 | $19.06 | 2,268,900 |
| 2024-02-29 | $17.68 | $18.74 | $17.58 | $18.74 | $18.74 | 2,769,180 |
| 2024-02-28 | $19.80 | $20.06 | $18.03 | $18.05 | $18.05 | 4,364,060 |
| 2024-02-27 | $19.31 | $19.82 | $19.15 | $19.82 | $19.82 | 2,513,070 |
| 2024-02-26 | $19.30 | $19.65 | $19.10 | $19.35 | $19.35 | 2,837,090 |
| 2024-02-23 | $18.46 | $19.45 | $18.17 | $19.16 | $19.16 | 4,192,940 |
| 2024-02-22 | $18.18 | $18.49 | $17.95 | $18.40 | $18.40 | 2,571,800 |
| 2024-02-21 | $17.67 | $18.83 | $17.52 | $18.28 | $18.28 | 3,605,720 |
| 2024-02-20 | $17.79 | $17.86 | $17.32 | $17.73 | $17.73 | 2,417,580 |
| 2024-02-19 | $17.71 | $18.19 | $17.48 | $17.93 | $17.93 | 3,694,410 |
| 2024-02-08 | $16.55 | $17.96 | $16.29 | $17.73 | $17.73 | 5,312,780 |
| 2024-02-07 | $16.26 | $17.31 | $15.88 | $16.51 | $16.51 | 5,326,230 |
| 2024-02-06 | $15.37 | $17.05 | $14.42 | $16.34 | $16.34 | 5,265,350 |
| 2024-02-05 | $16.25 | $16.25 | $14.90 | $15.51 | $15.51 | 4,961,080 |
| 2024-02-02 | $17.40 | $17.79 | $15.81 | $16.49 | $16.49 | 3,899,040 |
| 2024-02-01 | $16.91 | $17.85 | $16.82 | $17.50 | $17.50 | 3,226,630 |
| 2024-01-31 | $18.02 | $18.03 | $17.00 | $17.15 | $17.15 | 2,809,760 |
| 2024-01-30 | $18.16 | $18.45 | $17.87 | $17.98 | $17.98 | 2,239,700 |
| 2024-01-29 | $18.99 | $19.19 | $18.10 | $18.24 | $18.24 | 2,737,230 |
| 2024-01-26 | $19.22 | $19.67 | $18.97 | $18.99 | $18.99 | 3,053,110 |
| 2024-01-25 | $18.56 | $19.45 | $18.34 | $19.33 | $19.33 | 3,763,170 |
| 2024-01-24 | $18.87 | $18.99 | $17.90 | $18.55 | $18.55 | 4,493,610 |
| 2024-01-23 | $18.80 | $19.05 | $18.39 | $18.80 | $18.80 | 3,806,690 |
| 2024-01-22 | $20.16 | $20.18 | $18.60 | $18.80 | $18.80 | 4,237,810 |
| 2024-01-19 | $20.40 | $20.67 | $20.01 | $20.18 | $20.18 | 3,410,800 |
| 2024-01-18 | $21.12 | $21.12 | $19.75 | $20.41 | $20.41 | 6,275,930 |
| 2024-01-17 | $21.71 | $21.95 | $21.00 | $21.03 | $21.03 | 3,778,060 |
| 2024-01-16 | $22.17 | $22.20 | $21.30 | $21.75 | $21.75 | 4,116,780 |
| 2024-01-15 | $22.21 | $22.65 | $22.00 | $22.27 | $22.27 | 4,435,920 |
| 2024-01-12 | $22.59 | $23.43 | $22.52 | $22.57 | $22.57 | 6,291,970 |
| 2024-01-11 | $21.34 | $22.65 | $21.25 | $22.55 | $22.55 | 7,897,080 |
| 2024-01-10 | $22.49 | $22.50 | $21.20 | $21.51 | $21.51 | 9,517,540 |
| 2024-01-09 | $22.47 | $22.96 | $21.81 | $22.52 | $22.52 | 10,214,040 |
| 2024-01-08 | $23.71 | $24.18 | $22.50 | $22.50 | $22.50 | 15,720,060 |
| 2024-01-05 | $24.25 | $25.66 | $23.97 | $24.38 | $24.38 | 18,763,440 |
| 2024-01-04 | $23.71 | $24.13 | $22.95 | $23.33 | $23.33 | 8,230,280 |
| 2024-01-03 | $25.87 | $25.87 | $23.66 | $23.93 | $23.93 | 14,298,810 |
| 2024-01-02 | $23.01 | $25.30 | $22.99 | $25.30 | $25.30 | 7,278,630 |
| 2024-01-01 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2023-12-29 | $22.48 | $23.24 | $22.40 | $23.00 | $23.00 | 3,405,500 |
| 2023-12-28 | $21.69 | $22.59 | $21.50 | $22.55 | $22.55 | 3,320,560 |
| 2023-12-27 | $22.12 | $22.14 | $21.22 | $21.77 | $21.77 | 2,975,490 |
| 2023-12-26 | $22.97 | $22.97 | $21.60 | $21.94 | $21.94 | 4,213,190 |
| 2023-12-25 | $22.76 | $22.99 | $22.38 | $22.85 | $22.85 | 3,635,600 |
| 2023-12-22 | $23.17 | $23.28 | $22.58 | $22.77 | $22.77 | 5,386,260 |
| 2023-12-21 | $22.65 | $23.28 | $22.31 | $23.20 | $23.20 | 7,679,230 |
| 2023-12-20 | $21.91 | $23.58 | $21.91 | $22.64 | $22.64 | 8,121,900 |
| 2023-12-19 | $21.87 | $22.02 | $21.60 | $21.95 | $21.95 | 2,413,550 |
| 2023-12-18 | $21.70 | $22.05 | $21.27 | $21.88 | $21.88 | 2,060,200 |
| 2023-12-15 | $21.95 | $21.95 | $21.61 | $21.71 | $21.71 | 1,280,900 |
| 2023-12-14 | $22.22 | $22.28 | $21.80 | $21.84 | $21.84 | 2,665,600 |
| 2023-12-13 | $21.98 | $22.49 | $21.40 | $22.21 | $22.21 | 3,944,900 |
| 2023-12-12 | $21.89 | $22.14 | $21.76 | $21.95 | $21.95 | 2,390,450 |
| 2023-12-11 | $21.66 | $22.06 | $21.48 | $21.94 | $21.94 | 2,557,700 |
| 2023-12-08 | $22.07 | $22.28 | $21.75 | $21.79 | $21.79 | 3,810,900 |
| 2023-12-07 | $22.16 | $22.23 | $21.56 | $22.06 | $22.06 | 3,659,800 |
| 2023-12-06 | $22.03 | $22.60 | $22.03 | $22.16 | $22.16 | 3,462,240 |
| 2023-12-05 | $22.24 | $22.42 | $22.00 | $22.01 | $22.01 | 2,508,400 |
| 2023-12-04 | $22.41 | $22.61 | $22.20 | $22.34 | $22.34 | 2,506,700 |
| 2023-12-01 | $22.29 | $22.60 | $22.00 | $22.42 | $22.42 | 4,082,700 |
| 2023-11-30 | $22.25 | $23.19 | $22.10 | $22.51 | $22.51 | 6,571,000 |
| 2023-11-29 | $22.57 | $22.78 | $22.25 | $22.38 | $22.38 | 4,796,100 |
| 2023-11-28 | $22.07 | $22.63 | $21.93 | $22.60 | $22.60 | 4,920,300 |
| 2023-11-27 | $21.87 | $22.39 | $21.70 | $22.02 | $22.02 | 5,766,800 |
| 2023-11-24 | $21.99 | $22.07 | $21.56 | $21.69 | $21.69 | 3,808,000 |
| 2023-11-23 | $21.22 | $22.05 | $21.15 | $22.05 | $22.05 | 4,023,410 |
| 2023-11-22 | $21.81 | $21.83 | $21.19 | $21.23 | $21.23 | 3,118,900 |
| 2023-11-21 | $22.12 | $22.45 | $21.80 | $21.94 | $21.94 | 4,851,750 |
| 2023-11-20 | $22.75 | $22.78 | $22.10 | $22.17 | $22.17 | 4,761,630 |
| 2023-11-17 | $22.29 | $22.90 | $22.11 | $22.73 | $22.73 | 4,597,630 |
| 2023-11-16 | $22.15 | $22.68 | $22.00 | $22.32 | $22.32 | 4,296,960 |
| 2023-11-15 | $21.59 | $22.59 | $21.39 | $22.25 | $22.25 | 5,447,750 |
| 2023-11-14 | $21.25 | $21.49 | $21.07 | $21.41 | $21.41 | 2,917,900 |
| 2023-11-13 | $21.55 | $21.97 | $21.17 | $21.21 | $21.21 | 3,883,290 |
| 2023-11-10 | $21.00 | $21.78 | $20.87 | $21.36 | $21.36 | 4,899,310 |
| 2023-11-09 | $21.27 | $21.35 | $20.88 | $21.05 | $21.05 | 3,972,940 |
| 2023-11-08 | $21.65 | $21.65 | $21.06 | $21.34 | $21.34 | 5,355,550 |
| 2023-11-07 | $21.41 | $21.97 | $21.19 | $21.66 | $21.66 | 5,696,740 |
| 2023-11-06 | $20.41 | $21.39 | $20.36 | $21.34 | $21.34 | 5,186,200 |
| 2023-11-03 | $20.15 | $20.60 | $19.80 | $20.43 | $20.43 | 5,622,400 |
| 2023-11-02 | $19.32 | $20.05 | $19.29 | $19.86 | $19.86 | 5,369,800 |
| 2023-11-01 | $19.10 | $19.58 | $18.97 | $19.37 | $19.37 | 3,557,300 |
| 2023-10-31 | $19.16 | $19.30 | $18.88 | $19.16 | $19.16 | 3,568,100 |
| 2023-10-30 | $19.69 | $19.76 | $19.13 | $19.28 | $19.28 | 5,724,200 |
| 2023-10-27 | $19.72 | $20.13 | $19.63 | $19.85 | $19.85 | 4,615,800 |
| 2023-10-26 | $20.53 | $20.72 | $19.75 | $19.92 | $19.92 | 7,509,160 |
| 2023-10-25 | $21.10 | $21.11 | $20.02 | $20.76 | $20.76 | 6,339,510 |
| 2023-10-24 | $20.53 | $21.30 | $20.49 | $21.06 | $21.06 | 2,490,700 |
| 2023-10-23 | $20.82 | $21.22 | $20.10 | $20.32 | $20.32 | 2,562,400 |
| 2023-10-20 | $20.71 | $21.44 | $20.71 | $20.95 | $20.95 | 2,394,500 |
| 2023-10-19 | $20.92 | $21.23 | $20.72 | $20.85 | $20.85 | 2,254,700 |
| 2023-10-18 | $21.23 | $21.42 | $21.12 | $21.17 | $21.17 | 2,815,690 |
| 2023-10-17 | $21.78 | $21.79 | $21.05 | $21.26 | $21.26 | 2,610,670 |
| 2023-10-16 | $21.59 | $22.08 | $21.53 | $21.79 | $21.79 | 3,044,500 |
| 2023-10-13 | $21.68 | $22.04 | $21.54 | $21.62 | $21.62 | 3,655,000 |
| 2023-10-12 | $21.36 | $22.10 | $21.36 | $21.91 | $21.91 | 4,357,400 |
| 2023-10-11 | $21.65 | $21.78 | $21.25 | $21.35 | $21.35 | 3,565,500 |
| 2023-10-10 | $22.02 | $22.18 | $21.35 | $21.47 | $21.47 | 3,316,970 |
| 2023-10-09 | $21.63 | $22.46 | $21.63 | $22.07 | $22.07 | 5,450,600 |
| 2023-09-28 | $21.02 | $21.74 | $21.02 | $21.62 | $21.62 | 3,092,000 |
| 2023-09-27 | $21.23 | $21.47 | $21.11 | $21.18 | $21.18 | 3,779,060 |
| 2023-09-26 | $21.76 | $21.76 | $21.21 | $21.28 | $21.28 | 4,204,210 |
| 2023-09-25 | $21.06 | $21.87 | $21.06 | $21.67 | $21.67 | 7,015,710 |
| 2023-09-22 | $21.19 | $21.40 | $19.87 | $21.04 | $21.04 | 9,589,880 |
| 2023-09-21 | $21.68 | $21.92 | $21.07 | $21.20 | $21.20 | 6,674,250 |
| 2023-09-20 | $22.26 | $22.40 | $21.70 | $21.79 | $21.79 | 7,818,300 |
| 2023-09-19 | $23.33 | $23.50 | $21.75 | $22.31 | $22.31 | 13,584,700 |
| 2023-09-18 | $25.70 | $25.70 | $22.70 | $24.15 | $24.15 | 19,975,600 |
| 2023-09-15 | $21.35 | $23.42 | $21.02 | $23.42 | $23.42 | 6,667,300 |
| 2023-09-14 | $21.31 | $21.69 | $20.97 | $21.29 | $21.29 | 3,161,300 |
| 2023-09-13 | $21.57 | $21.66 | $21.20 | $21.47 | $21.47 | 3,064,200 |
| 2023-09-12 | $21.00 | $21.94 | $20.88 | $21.50 | $21.50 | 5,171,200 |
| 2023-09-11 | $20.65 | $21.04 | $20.30 | $20.99 | $20.99 | 4,516,700 |
| 2023-09-08 | $20.73 | $20.84 | $20.41 | $20.62 | $20.62 | 2,201,160 |
| 2023-09-07 | $21.16 | $21.20 | $20.50 | $20.70 | $20.70 | 3,008,000 |
| 2023-09-06 | $20.89 | $21.31 | $20.89 | $21.29 | $21.29 | 4,206,000 |
| 2023-09-05 | $21.61 | $21.88 | $21.01 | $21.14 | $21.14 | 4,487,000 |
| 2023-09-04 | $21.89 | $22.14 | $21.50 | $21.63 | $21.63 | 4,960,300 |
| 2023-09-01 | $21.77 | $22.10 | $21.37 | $21.84 | $21.84 | 5,005,160 |
| 2023-08-31 | $21.81 | $22.22 | $21.46 | $21.71 | $21.71 | 5,953,200 |
| 2023-08-30 | $21.79 | $22.10 | $21.29 | $21.83 | $21.83 | 8,425,410 |
| 2023-08-29 | $20.18 | $22.19 | $20.18 | $22.09 | $22.09 | 13,277,900 |
| 2023-08-28 | $21.32 | $21.63 | $20.28 | $20.55 | $20.55 | 8,172,870 |
| 2023-08-25 | $20.66 | $21.31 | $20.22 | $20.99 | $20.99 | 11,757,460 |
| 2023-08-24 | $20.00 | $21.16 | $19.78 | $21.00 | $21.00 | 20,319,310 |
| 2023-08-23 | $19.87 | $20.71 | $19.39 | $20.71 | $20.71 | 22,272,040 |
| 2023-08-22 | $18.82 | $18.83 | $18.50 | $18.83 | $18.83 | 3,634,420 |
| 2023-08-21 | $16.67 | $17.22 | $16.60 | $17.12 | $17.12 | 2,282,800 |
| 2023-08-18 | $16.77 | $16.95 | $16.64 | $16.67 | $16.67 | 1,312,100 |
| 2023-08-17 | $16.11 | $16.86 | $16.06 | $16.79 | $16.79 | 1,568,440 |
| 2023-08-16 | $16.35 | $16.44 | $16.19 | $16.22 | $16.22 | 1,279,400 |
| 2023-08-15 | $16.53 | $16.64 | $16.30 | $16.36 | $16.36 | 1,078,940 |
| 2023-08-14 | $16.60 | $16.62 | $16.25 | $16.57 | $16.57 | 1,782,040 |
| 2023-08-11 | $16.42 | $17.25 | $16.36 | $16.68 | $16.68 | 2,738,200 |
| 2023-08-10 | $16.56 | $16.70 | $16.39 | $16.41 | $16.41 | 956,400 |
| 2023-08-09 | $16.80 | $17.01 | $16.51 | $16.58 | $16.58 | 1,283,600 |
| 2023-08-08 | $16.81 | $17.18 | $16.63 | $16.88 | $16.88 | 1,815,400 |
| 2023-08-07 | $16.86 | $17.06 | $16.65 | $16.81 | $16.81 | 1,329,500 |
| 2023-08-04 | $16.80 | $17.02 | $16.58 | $16.90 | $16.90 | 1,803,500 |
| 2023-08-03 | $17.13 | $17.17 | $16.79 | $16.80 | $16.80 | 1,242,000 |
| 2023-08-02 | $17.15 | $17.44 | $17.02 | $17.20 | $17.20 | 1,390,700 |
| 2023-08-01 | $17.31 | $17.43 | $16.96 | $17.28 | $17.28 | 1,982,610 |
| 2023-07-31 | $17.41 | $17.65 | $17.11 | $17.34 | $17.34 | 2,484,800 |
| 2023-07-28 | $16.91 | $17.50 | $16.57 | $17.31 | $17.31 | 3,077,400 |
| 2023-07-27 | $16.77 | $17.27 | $16.77 | $16.99 | $16.99 | 2,259,820 |
| 2023-07-26 | $17.24 | $17.28 | $16.68 | $16.79 | $16.79 | 1,803,400 |
| 2023-07-25 | $17.10 | $17.32 | $16.87 | $17.29 | $17.29 | 2,681,500 |
| 2023-07-24 | $16.70 | $17.10 | $16.41 | $16.97 | $16.97 | 1,848,400 |
| 2023-07-21 | $17.00 | $17.06 | $16.48 | $16.84 | $16.84 | 2,764,500 |
| 2023-07-20 | $17.37 | $17.57 | $16.94 | $16.95 | $16.95 | 1,849,300 |
| 2023-07-19 | $17.30 | $17.48 | $17.10 | $17.40 | $17.40 | 1,919,100 |
| 2023-07-18 | $17.03 | $17.51 | $16.82 | $17.31 | $17.31 | 2,114,800 |
| 2023-07-17 | $17.33 | $17.33 | $16.86 | $17.03 | $17.03 | 2,105,400 |
| 2023-07-14 | $17.49 | $17.66 | $17.15 | $17.32 | $17.32 | 2,641,200 |
| 2023-07-13 | $17.63 | $17.88 | $17.36 | $17.43 | $17.43 | 2,868,300 |
| 2023-07-12 | $17.80 | $18.17 | $17.69 | $17.75 | $17.75 | 3,591,800 |
| 2023-07-11 | $17.90 | $18.04 | $17.56 | $17.81 | $17.81 | 4,291,630 |
| 2023-07-10 | $17.67 | $18.36 | $17.51 | $17.80 | $17.80 | 3,883,600 |
| 2023-07-07 | $17.60 | $18.06 | $17.51 | $17.64 | $17.64 | 2,116,500 |
| 2023-07-06 | $17.48 | $17.77 | $17.38 | $17.68 | $17.68 | 2,206,600 |
| 2023-07-05 | $17.82 | $17.94 | $17.50 | $17.55 | $17.55 | 3,030,800 |
| 2023-07-04 | $17.08 | $18.47 | $17.04 | $17.91 | $17.91 | 5,444,600 |
| 2023-07-03 | $17.22 | $17.70 | $17.00 | $17.05 | $17.05 | 3,658,100 |
| 2023-06-30 | $16.55 | $17.26 | $16.33 | $17.15 | $17.15 | 3,894,300 |
| 2023-06-29 | $16.20 | $16.69 | $16.16 | $16.54 | $16.54 | 2,753,940 |
| 2023-06-28 | $16.42 | $16.68 | $16.13 | $16.66 | $16.16 | 3,079,400 |
| 2023-06-27 | $16.50 | $16.58 | $16.28 | $16.49 | $16.00 | 2,585,400 |
| 2023-06-26 | $16.88 | $17.06 | $16.44 | $16.47 | $15.98 | 2,779,140 |
| 2023-06-21 | $16.53 | $17.20 | $16.40 | $16.89 | $16.38 | 3,417,600 |
| 2023-06-20 | $16.67 | $16.79 | $16.45 | $16.48 | $15.99 | 1,206,300 |
| 2023-06-19 | $16.38 | $16.85 | $16.25 | $16.65 | $16.15 | 2,117,400 |
| 2023-06-16 | $16.49 | $16.57 | $16.40 | $16.41 | $15.92 | 878,400 |
| 2023-06-15 | $16.44 | $16.62 | $16.32 | $16.47 | $15.98 | 1,056,700 |
| 2023-06-14 | $16.76 | $16.76 | $16.35 | $16.44 | $15.95 | 1,200,800 |
| 2023-06-13 | $16.56 | $16.83 | $16.54 | $16.68 | $16.18 | 1,955,590 |
| 2023-06-12 | $15.85 | $16.60 | $15.81 | $16.54 | $16.05 | 2,995,700 |
| 2023-06-09 | $15.73 | $16.10 | $15.71 | $15.79 | $15.32 | 1,344,100 |
| 2023-06-08 | $15.75 | $16.01 | $15.59 | $15.63 | $15.16 | 1,435,700 |
| 2023-06-07 | $16.17 | $16.18 | $15.76 | $15.87 | $15.40 | 1,390,600 |
| 2023-06-06 | $16.39 | $16.50 | $16.12 | $16.14 | $15.66 | 1,675,490 |
| 2023-06-05 | $16.21 | $16.53 | $16.04 | $16.50 | $16.01 | 1,819,190 |
| 2023-06-02 | $16.19 | $16.24 | $16.03 | $16.16 | $15.68 | 1,059,300 |
| 2023-06-01 | $16.25 | $16.40 | $16.01 | $16.06 | $15.58 | 1,290,300 |
| 2023-05-31 | $16.35 | $16.51 | $16.11 | $16.21 | $15.73 | 1,099,500 |
| 2023-05-30 | $16.17 | $16.65 | $16.02 | $16.31 | $15.82 | 1,257,600 |
| 2023-05-29 | $16.50 | $16.68 | $16.11 | $16.17 | $15.69 | 1,295,390 |
| 2023-05-26 | $16.30 | $16.52 | $15.93 | $16.46 | $15.97 | 1,564,800 |
| 2023-05-25 | $16.26 | $16.46 | $16.08 | $16.30 | $15.81 | 1,425,800 |
| 2023-05-24 | $16.40 | $16.57 | $16.22 | $16.37 | $15.88 | 1,124,800 |
| 2023-05-23 | $16.25 | $16.70 | $16.11 | $16.40 | $15.91 | 1,946,780 |
| 2023-05-22 | $16.19 | $16.25 | $15.98 | $16.20 | $15.72 | 1,199,600 |
| 2023-05-19 | $16.19 | $16.26 | $15.96 | $16.09 | $15.61 | 1,045,080 |
| 2023-05-18 | $16.30 | $16.34 | $16.10 | $16.19 | $15.71 | 1,585,310 |
| 2023-05-17 | $15.91 | $16.45 | $15.76 | $16.33 | $15.84 | 1,507,500 |
| 2023-05-16 | $16.09 | $16.09 | $15.72 | $15.92 | $15.44 | 1,433,000 |
| 2023-05-15 | $15.91 | $16.07 | $15.76 | $16.06 | $15.58 | 1,396,000 |
| 2023-05-12 | $16.22 | $16.31 | $15.85 | $15.90 | $15.42 | 1,705,700 |
| 2023-05-11 | $16.32 | $16.47 | $16.13 | $16.31 | $15.82 | 2,135,800 |
| 2023-05-10 | $15.76 | $16.44 | $15.58 | $16.33 | $15.84 | 3,584,800 |
| 2023-05-09 | $15.79 | $15.96 | $15.65 | $15.79 | $15.32 | 2,281,200 |
| 2023-05-08 | $15.68 | $15.99 | $15.62 | $15.81 | $15.34 | 2,711,290 |
| 2023-05-05 | $15.51 | $15.72 | $15.09 | $15.68 | $15.68 | 3,275,600 |
| 2023-05-04 | $15.80 | $16.00 | $15.47 | $15.57 | $15.57 | 4,186,440 |
| 2023-05-03 | $15.98 | $15.98 | $15.98 | $15.98 | $15.98 | 0 |
| 2023-05-02 | $15.98 | $15.98 | $15.98 | $15.98 | $15.98 | 0 |
| 2023-04-28 | $15.50 | $16.04 | $15.45 | $15.98 | $15.98 | 2,840,900 |
| 2023-04-27 | $15.10 | $15.64 | $14.99 | $15.42 | $15.42 | 4,654,040 |
| 2023-04-26 | $14.41 | $15.29 | $14.31 | $15.00 | $15.00 | 8,592,370 |
| 2023-04-25 | $15.41 | $15.41 | $14.49 | $14.49 | $14.49 | 4,499,100 |
| 2023-04-24 | $15.91 | $16.36 | $15.50 | $16.10 | $16.10 | 2,374,800 |
| 2023-04-21 | $16.45 | $16.45 | $15.90 | $15.91 | $15.91 | 2,781,500 |
| 2023-04-20 | $16.70 | $16.93 | $16.20 | $16.39 | $16.39 | 2,988,740 |
| 2023-04-19 | $17.25 | $17.32 | $16.80 | $16.92 | $16.92 | 2,615,210 |
| 2023-04-18 | $17.20 | $17.34 | $17.05 | $17.32 | $17.32 | 2,527,000 |
| 2023-04-17 | $17.04 | $17.39 | $16.96 | $17.08 | $17.08 | 3,042,660 |
| 2023-04-14 | $17.14 | $17.32 | $16.93 | $17.18 | $17.18 | 3,126,100 |
| 2023-04-13 | $17.73 | $17.86 | $17.05 | $17.06 | $17.06 | 3,735,600 |
| 2023-04-12 | $17.95 | $18.13 | $17.40 | $17.73 | $17.73 | 3,175,600 |
| 2023-04-11 | $17.82 | $17.89 | $17.41 | $17.67 | $17.67 | 1,749,000 |
| 2023-04-10 | $18.29 | $18.49 | $17.70 | $17.82 | $17.82 | 2,134,540 |
| 2023-04-07 | $18.50 | $18.50 | $18.09 | $18.29 | $18.29 | 1,684,700 |
| 2023-04-06 | $18.55 | $18.75 | $18.06 | $18.31 | $18.31 | 1,648,800 |
| 2023-04-05 | $18.57 | $18.57 | $18.57 | $18.57 | $18.57 | 0 |
| 2023-04-04 | $19.30 | $19.30 | $18.51 | $18.57 | $18.57 | 2,064,740 |
| 2023-04-03 | $19.27 | $19.44 | $18.80 | $19.18 | $19.18 | 2,388,100 |
| 2023-03-31 | $18.98 | $19.39 | $18.81 | $19.27 | $19.27 | 1,782,650 |
| 2023-03-30 | $18.97 | $19.11 | $18.60 | $18.95 | $18.95 | 1,218,600 |
| 2023-03-29 | $18.89 | $19.05 | $18.71 | $18.93 | $18.93 | 1,076,600 |
| 2023-03-28 | $19.07 | $19.28 | $18.70 | $18.92 | $18.92 | 1,372,000 |
| 2023-03-27 | $19.10 | $19.15 | $18.70 | $19.03 | $19.03 | 1,855,500 |
| 2023-03-24 | $18.74 | $19.15 | $18.69 | $18.99 | $18.99 | 1,506,960 |
| 2023-03-23 | $18.92 | $18.97 | $18.53 | $18.77 | $18.77 | 1,449,660 |
| 2023-03-22 | $18.94 | $19.17 | $18.69 | $18.96 | $18.96 | 1,824,300 |
| 2023-03-21 | $18.18 | $18.83 | $18.02 | $18.80 | $18.80 | 2,121,630 |
| 2023-03-20 | $17.84 | $18.12 | $17.65 | $18.00 | $18.00 | 1,654,700 |
| 2023-03-17 | $17.65 | $17.85 | $17.54 | $17.72 | $17.72 | 1,173,900 |
| 2023-03-16 | $17.56 | $17.84 | $17.38 | $17.48 | $17.48 | 1,088,300 |
| 2023-03-15 | $17.50 | $17.85 | $17.50 | $17.75 | $17.75 | 1,090,700 |
| 2023-03-14 | $17.61 | $17.86 | $17.07 | $17.49 | $17.49 | 1,565,400 |
| 2023-03-13 | $17.71 | $18.20 | $17.60 | $17.72 | $17.72 | 1,674,200 |
| 2023-03-10 | $18.36 | $18.49 | $17.89 | $17.89 | $17.89 | 1,594,900 |
| 2023-03-09 | $18.59 | $18.70 | $18.40 | $18.47 | $18.47 | 937,300 |
| 2023-03-08 | $18.48 | $18.75 | $18.45 | $18.60 | $18.60 | 712,500 |
| 2023-03-07 | $19.10 | $19.10 | $18.52 | $18.55 | $18.55 | 1,589,040 |
| 2023-03-06 | $18.86 | $19.14 | $18.56 | $19.10 | $19.10 | 2,102,700 |
| 2023-03-03 | $18.71 | $19.01 | $18.66 | $18.85 | $18.85 | 1,596,940 |
| 2023-03-02 | $19.46 | $19.53 | $18.69 | $18.71 | $18.71 | 2,787,800 |
| 2023-03-01 | $19.55 | $19.58 | $19.31 | $19.46 | $19.46 | 1,625,500 |
| 2023-02-28 | $19.54 | $19.73 | $19.29 | $19.55 | $19.55 | 1,269,180 |
| 2023-02-27 | $19.52 | $19.77 | $19.42 | $19.54 | $19.54 | 1,552,000 |
| 2023-02-24 | $19.89 | $19.90 | $19.50 | $19.60 | $19.60 | 1,336,600 |
| 2023-02-23 | $19.64 | $20.00 | $19.61 | $19.89 | $19.89 | 2,064,380 |
| 2023-02-22 | $19.89 | $19.95 | $19.45 | $19.64 | $19.64 | 2,082,200 |
| 2023-02-21 | $19.46 | $20.12 | $19.38 | $19.83 | $19.83 | 2,517,900 |
| 2023-02-20 | $19.32 | $19.47 | $19.08 | $19.41 | $19.41 | 1,874,090 |
| 2023-02-17 | $19.21 | $19.87 | $19.15 | $19.16 | $19.16 | 2,295,130 |
| 2023-02-16 | $20.50 | $20.61 | $19.11 | $19.21 | $19.21 | 4,785,140 |
| 2023-02-15 | $19.69 | $20.65 | $19.58 | $20.63 | $20.63 | 4,706,620 |
| 2023-02-14 | $19.82 | $19.82 | $19.44 | $19.64 | $19.64 | 1,363,090 |
| 2023-02-13 | $19.61 | $19.85 | $19.36 | $19.69 | $19.69 | 2,267,900 |
| 2023-02-10 | $19.84 | $19.97 | $19.46 | $19.55 | $19.55 | 1,866,300 |
| 2023-02-09 | $19.74 | $20.14 | $19.60 | $19.89 | $19.89 | 1,874,400 |
| 2023-02-08 | $19.70 | $19.95 | $19.61 | $19.83 | $19.83 | 1,923,420 |
| 2023-02-07 | $19.55 | $19.82 | $19.49 | $19.65 | $19.65 | 2,143,400 |
| 2023-02-06 | $19.80 | $20.07 | $19.51 | $19.63 | $19.63 | 2,665,100 |
| 2023-02-03 | $19.83 | $20.09 | $19.74 | $19.94 | $19.94 | 2,063,900 |
| 2023-02-02 | $20.18 | $20.29 | $19.68 | $19.92 | $19.92 | 3,455,440 |
| 2023-02-01 | $19.48 | $20.22 | $19.45 | $20.18 | $20.18 | 3,336,410 |
| 2023-01-31 | $19.17 | $19.58 | $18.99 | $19.57 | $19.57 | 2,636,300 |
| 2023-01-30 | $18.99 | $19.58 | $18.94 | $19.22 | $19.22 | 3,492,760 |
| 2023-01-20 | $18.59 | $18.88 | $18.58 | $18.80 | $18.80 | 1,693,750 |
| 2023-01-19 | $18.63 | $18.76 | $18.52 | $18.63 | $18.63 | 1,607,320 |
| 2023-01-18 | $18.59 | $19.04 | $18.58 | $18.67 | $18.67 | 3,342,490 |
| 2023-01-17 | $18.66 | $18.93 | $18.33 | $18.73 | $18.73 | 3,486,700 |
| 2023-01-16 | $18.39 | $18.42 | $18.13 | $18.31 | $18.31 | 1,759,250 |
| 2023-01-13 | $18.43 | $18.63 | $18.23 | $18.34 | $18.34 | 1,816,000 |
| 2023-01-12 | $18.50 | $18.84 | $18.35 | $18.40 | $18.40 | 2,535,600 |
| 2023-01-11 | $18.39 | $18.59 | $18.33 | $18.50 | $18.50 | 2,347,080 |
| 2023-01-10 | $18.19 | $18.50 | $18.08 | $18.41 | $18.41 | 2,660,540 |
| 2023-01-09 | $18.07 | $18.55 | $18.03 | $18.15 | $18.15 | 3,821,340 |
| 2023-01-06 | $17.45 | $18.11 | $17.27 | $18.03 | $18.03 | 4,650,810 |
| 2023-01-05 | $16.81 | $17.48 | $16.68 | $17.45 | $17.45 | 3,817,790 |
| 2023-01-04 | $16.61 | $16.87 | $16.61 | $16.70 | $16.70 | 2,398,430 |
| 2023-01-03 | $16.50 | $16.84 | $15.86 | $16.79 | $16.79 | 5,626,060 |
| 2023-01-02 | $17.18 | $17.18 | $17.18 | $17.18 | $17.18 | 0 |
| 2022-12-30 | $17.27 | $17.32 | $17.12 | $17.18 | $17.18 | 3,437,310 |
| 2022-12-29 | $17.60 | $17.61 | $16.93 | $17.16 | $17.16 | 3,179,760 |
| 2022-12-28 | $17.46 | $17.56 | $17.10 | $17.23 | $17.23 | 1,301,300 |
| 2022-12-27 | $17.51 | $17.73 | $17.32 | $17.53 | $17.53 | 1,204,100 |
| 2022-12-26 | $16.77 | $17.56 | $16.60 | $17.51 | $17.51 | 2,073,900 |
| 2022-12-23 | $17.10 | $17.10 | $16.70 | $16.77 | $16.77 | 1,317,800 |
| 2022-12-22 | $17.37 | $17.49 | $17.03 | $17.10 | $17.10 | 1,194,200 |
| 2022-12-21 | $17.70 | $17.86 | $17.31 | $17.43 | $17.43 | 1,199,700 |
| 2022-12-20 | $17.40 | $17.80 | $17.30 | $17.61 | $17.61 | 1,478,800 |
| 2022-12-19 | $17.77 | $17.91 | $17.37 | $17.44 | $17.44 | 1,338,180 |
| 2022-12-16 | $18.03 | $18.10 | $17.70 | $17.79 | $17.79 | 1,336,700 |
| 2022-12-15 | $17.96 | $18.15 | $17.69 | $18.09 | $18.09 | 1,839,900 |
| 2022-12-14 | $17.87 | $18.07 | $17.82 | $17.89 | $17.89 | 985,000 |
| 2022-12-13 | $18.25 | $18.34 | $17.84 | $17.87 | $17.87 | 1,618,200 |
| 2022-12-12 | $18.10 | $18.32 | $17.92 | $18.24 | $18.24 | 1,851,090 |
| 2022-12-09 | $18.37 | $18.44 | $18.02 | $18.25 | $18.25 | 1,728,100 |
| 2022-12-08 | $18.32 | $18.54 | $18.16 | $18.31 | $18.31 | 1,694,310 |
| 2022-12-07 | $18.58 | $18.75 | $18.31 | $18.34 | $18.34 | 1,864,340 |
| 2022-12-06 | $18.86 | $18.86 | $18.28 | $18.56 | $18.56 | 2,126,010 |
| 2022-12-05 | $19.00 | $19.08 | $18.63 | $18.86 | $18.86 | 1,939,300 |
| 2022-12-01 | $19.31 | $19.54 | $18.88 | $19.00 | $19.00 | 3,175,750 |
| 2022-11-30 | $18.78 | $19.41 | $18.55 | $19.26 | $19.26 | 3,183,500 |
| 2022-11-29 | $18.71 | $19.03 | $18.60 | $18.78 | $18.78 | 1,943,140 |
| 2022-11-28 | $18.48 | $18.70 | $18.13 | $18.55 | $18.55 | 2,064,400 |
| 2022-11-25 | $18.93 | $18.93 | $18.50 | $18.53 | $18.53 | 1,809,500 |
| 2022-11-24 | $18.96 | $19.20 | $18.63 | $18.92 | $18.92 | 1,658,460 |
| 2022-11-23 | $19.20 | $19.20 | $18.33 | $18.89 | $18.89 | 2,131,260 |
| 2022-11-22 | $19.39 | $19.62 | $18.95 | $19.11 | $19.11 | 2,443,300 |
| 2022-11-21 | $18.94 | $19.43 | $18.60 | $19.38 | $19.38 | 3,239,210 |
| 2022-11-18 | $19.66 | $19.69 | $18.85 | $18.93 | $18.93 | 3,132,970 |
| 2022-11-17 | $19.61 | $19.64 | $19.25 | $19.50 | $19.50 | 2,014,290 |
| 2022-11-16 | $20.23 | $20.23 | $19.30 | $19.61 | $19.61 | 3,532,730 |
| 2022-11-15 | $20.31 | $20.50 | $19.95 | $20.29 | $20.29 | 3,125,700 |
| 2022-11-14 | $21.03 | $21.21 | $20.18 | $20.31 | $20.31 | 3,116,870 |
| 2022-11-11 | $21.50 | $21.65 | $20.85 | $20.90 | $20.90 | 2,863,620 |
| 2022-11-10 | $21.56 | $21.56 | $20.72 | $21.24 | $21.24 | 2,956,680 |
| 2022-11-09 | $21.06 | $21.95 | $21.06 | $21.65 | $21.65 | 3,762,820 |
| 2022-11-08 | $21.17 | $21.70 | $20.81 | $20.92 | $20.92 | 4,680,530 |
| 2022-11-07 | $20.40 | $21.49 | $20.17 | $21.34 | $21.34 | 4,443,270 |
| 2022-11-04 | $19.92 | $20.66 | $19.73 | $20.42 | $20.42 | 4,186,810 |
| 2022-11-03 | $19.40 | $20.27 | $19.20 | $19.97 | $19.97 | 4,567,640 |
| 2022-11-02 | $19.00 | $19.53 | $18.82 | $19.31 | $19.31 | 3,163,400 |
| 2022-11-01 | $19.02 | $19.20 | $18.51 | $19.10 | $19.10 | 3,193,690 |
| 2022-10-31 | $18.32 | $19.15 | $18.13 | $18.88 | $18.88 | 5,054,110 |
| 2022-10-28 | $19.03 | $19.48 | $18.48 | $18.57 | $18.57 | 5,696,690 |
| 2022-10-27 | $19.63 | $19.99 | $19.11 | $19.14 | $19.14 | 5,761,530 |
| 2022-10-26 | $19.46 | $20.07 | $19.25 | $19.95 | $19.95 | 8,005,150 |
| 2022-10-25 | $18.87 | $19.21 | $18.28 | $19.11 | $19.11 | 6,443,900 |
| 2022-10-24 | $18.47 | $19.73 | $18.40 | $18.87 | $18.87 | 10,805,540 |
| 2022-10-21 | $17.77 | $18.56 | $17.60 | $18.18 | $18.18 | 8,291,480 |
| 2022-10-20 | $18.65 | $18.65 | $17.66 | $17.77 | $17.77 | 12,720,000 |
| 2022-10-19 | $16.69 | $17.14 | $16.58 | $16.95 | $16.95 | 2,753,500 |
| 2022-10-18 | $16.63 | $17.28 | $16.56 | $16.68 | $16.68 | 3,537,300 |
| 2022-10-17 | $16.73 | $16.88 | $16.38 | $16.56 | $16.56 | 3,421,600 |
| 2022-10-14 | $16.60 | $16.94 | $16.53 | $16.77 | $16.77 | 3,846,560 |
| 2022-10-13 | $15.80 | $16.83 | $15.73 | $16.74 | $16.74 | 4,425,780 |
| 2022-10-12 | $15.58 | $16.04 | $15.17 | $16.04 | $16.04 | 3,317,900 |
| 2022-10-11 | $15.21 | $15.73 | $15.01 | $15.71 | $15.71 | 2,534,300 |
| 2022-10-10 | $15.12 | $15.30 | $14.88 | $15.01 | $15.01 | 2,403,320 |
| 2022-09-30 | $15.54 | $15.64 | $15.08 | $15.14 | $15.14 | 2,880,000 |
| 2022-09-29 | $15.69 | $16.05 | $15.45 | $15.74 | $15.74 | 2,980,600 |
| 2022-09-28 | $16.13 | $16.13 | $15.43 | $15.44 | $15.44 | 2,257,300 |
| 2022-09-27 | $15.40 | $16.26 | $15.40 | $15.98 | $15.98 | 2,835,270 |
| 2022-09-26 | $15.83 | $16.10 | $15.32 | $15.63 | $15.63 | 1,887,520 |
| 2022-09-23 | $16.31 | $16.33 | $15.55 | $15.71 | $15.71 | 2,108,800 |
| 2022-09-22 | $16.06 | $16.35 | $15.71 | $16.07 | $16.07 | 2,090,720 |
| 2022-09-21 | $15.97 | $16.09 | $15.58 | $16.06 | $16.06 | 2,213,220 |
| 2022-09-20 | $15.67 | $16.17 | $15.58 | $15.97 | $15.97 | 2,997,560 |
| 2022-09-19 | $15.56 | $15.68 | $15.21 | $15.37 | $15.37 | 3,212,200 |
| 2022-09-16 | $15.99 | $16.19 | $15.62 | $15.77 | $15.77 | 2,117,800 |
| 2022-09-15 | $16.79 | $16.89 | $15.78 | $15.99 | $15.99 | 2,770,800 |
| 2022-09-14 | $16.89 | $17.05 | $16.62 | $16.83 | $16.83 | 1,875,700 |
| 2022-09-13 | $17.10 | $17.30 | $16.80 | $17.16 | $17.16 | 2,307,200 |
| 2022-09-12 | $16.91 | $16.91 | $16.91 | $16.91 | $16.91 | 0 |
| 2022-09-09 | $17.01 | $17.29 | $16.74 | $16.91 | $16.91 | 2,055,710 |
| 2022-09-08 | $17.15 | $17.46 | $16.99 | $17.07 | $17.07 | 2,331,800 |
| 2022-09-07 | $17.08 | $17.49 | $16.99 | $17.18 | $17.18 | 3,320,210 |
| 2022-09-06 | $16.56 | $17.17 | $16.56 | $17.14 | $17.14 | 2,758,910 |
| 2022-09-05 | $16.81 | $17.08 | $16.50 | $16.60 | $16.60 | 2,050,100 |
| 2022-09-02 | $16.48 | $17.09 | $16.45 | $16.88 | $16.88 | 3,567,580 |
| 2022-09-01 | $16.23 | $16.50 | $16.02 | $16.37 | $16.37 | 3,408,380 |
| 2022-08-31 | $16.78 | $16.86 | $16.10 | $16.23 | $16.23 | 4,001,700 |
| 2022-08-30 | $17.04 | $17.44 | $16.73 | $16.87 | $16.87 | 3,323,300 |
| 2022-08-29 | $16.80 | $17.38 | $16.30 | $17.20 | $17.20 | 5,377,900 |
| 2022-08-26 | $17.15 | $17.55 | $16.72 | $17.10 | $17.10 | 6,313,980 |
| 2022-08-25 | $17.79 | $18.25 | $17.00 | $17.31 | $17.31 | 5,917,400 |
| 2022-08-24 | $19.02 | $19.27 | $17.80 | $17.80 | $17.80 | 5,891,170 |
| 2022-08-23 | $18.66 | $19.36 | $18.56 | $19.02 | $19.02 | 6,565,000 |
| 2022-08-22 | $19.80 | $20.38 | $18.41 | $18.66 | $18.66 | 11,652,780 |
| 2022-08-19 | $21.08 | $21.40 | $19.80 | $19.91 | $19.91 | 10,074,260 |
| 2022-08-18 | $21.27 | $21.94 | $20.83 | $21.43 | $21.43 | 7,134,600 |
| 2022-08-17 | $20.50 | $21.10 | $20.20 | $20.90 | $20.90 | 4,857,700 |
| 2022-08-16 | $20.55 | $21.11 | $20.00 | $20.50 | $20.50 | 5,800,570 |
| 2022-08-15 | $19.54 | $20.34 | $19.39 | $20.23 | $20.23 | 4,978,940 |
| 2022-08-12 | $19.71 | $20.60 | $19.50 | $19.78 | $19.78 | 5,580,560 |
| 2022-08-11 | $19.78 | $19.87 | $19.34 | $19.70 | $19.70 | 5,131,000 |
| 2022-08-10 | $20.30 | $20.39 | $19.49 | $19.60 | $19.60 | 7,165,400 |
| 2022-08-09 | $20.03 | $20.30 | $19.70 | $20.30 | $20.30 | 5,994,040 |
| 2022-08-08 | $19.40 | $20.32 | $18.96 | $20.04 | $20.04 | 7,148,070 |
| 2022-08-05 | $19.16 | $20.50 | $18.80 | $19.68 | $19.68 | 8,808,470 |
| 2022-08-04 | $18.68 | $19.50 | $18.68 | $19.04 | $19.04 | 8,824,670 |
| 2022-08-03 | $20.00 | $20.95 | $18.91 | $18.95 | $18.95 | 13,313,810 |
| 2022-08-02 | $19.53 | $20.49 | $19.51 | $19.82 | $19.82 | 12,210,790 |
| 2022-08-01 | $22.00 | $22.38 | $19.70 | $20.02 | $20.02 | 17,856,970 |
| 2022-07-29 | $19.56 | $21.45 | $19.56 | $21.45 | $21.45 | 13,833,450 |
| 2022-07-28 | $19.91 | $20.88 | $19.48 | $19.50 | $19.50 | 15,315,770 |
| 2022-07-27 | $18.69 | $20.44 | $18.69 | $19.90 | $19.90 | 21,215,350 |
| 2022-07-26 | $18.47 | $19.16 | $18.15 | $18.58 | $18.58 | 12,918,620 |
| 2022-07-25 | $18.50 | $18.77 | $17.50 | $18.49 | $18.49 | 16,064,210 |
| 2022-07-22 | $18.77 | $19.80 | $17.44 | $19.03 | $19.03 | 32,580,770 |
| 2022-07-21 | $19.80 | $19.80 | $17.80 | $19.38 | $19.38 | 36,550,130 |
| 2022-07-20 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 2,810,410 |
| 2022-07-19 | $16.36 | $16.36 | $16.36 | $16.36 | $16.36 | 2,065,600 |
| 2022-07-18 | $14.87 | $14.87 | $14.87 | $14.87 | $14.87 | 1,915,360 |
| 2022-07-15 | $13.71 | $13.87 | $13.48 | $13.52 | $13.52 | 1,192,200 |
| 2022-07-14 | $13.63 | $13.78 | $13.50 | $13.70 | $13.70 | 1,802,120 |
| 2022-07-13 | $13.06 | $13.65 | $13.02 | $13.65 | $13.65 | 2,460,580 |
| 2022-07-12 | $13.30 | $13.30 | $13.01 | $13.01 | $13.01 | 1,065,600 |
| 2022-07-11 | $13.56 | $13.56 | $13.06 | $13.24 | $13.24 | 1,140,400 |
| 2022-07-08 | $13.57 | $13.67 | $13.40 | $13.53 | $13.53 | 1,171,000 |
| 2022-07-07 | $13.34 | $13.62 | $13.26 | $13.53 | $13.53 | 1,604,020 |
| 2022-07-06 | $13.41 | $13.64 | $13.05 | $13.37 | $13.37 | 1,911,400 |
| 2022-07-05 | $13.40 | $13.57 | $13.05 | $13.30 | $13.30 | 1,505,150 |
| 2022-07-04 | $13.40 | $13.50 | $13.26 | $13.32 | $13.32 | 1,718,890 |
| 2022-07-01 | $13.48 | $13.60 | $13.34 | $13.40 | $13.40 | 1,294,050 |
| 2022-06-30 | $13.59 | $13.85 | $13.44 | $13.48 | $13.48 | 1,938,900 |
| 2022-06-29 | $14.18 | $14.21 | $13.64 | $13.65 | $13.65 | 1,790,200 |
| 2022-06-28 | $14.11 | $14.23 | $13.88 | $14.18 | $14.18 | 1,848,260 |
| 2022-06-27 | $13.88 | $14.23 | $13.74 | $14.10 | $14.10 | 2,066,840 |
| 2022-06-24 | $14.38 | $14.47 | $14.11 | $14.35 | $14.05 | 2,652,650 |
| 2022-06-23 | $13.95 | $14.46 | $13.80 | $14.40 | $14.10 | 3,184,930 |
| 2022-06-22 | $13.69 | $14.13 | $13.56 | $13.86 | $13.57 | 2,305,530 |
| 2022-06-21 | $13.71 | $13.79 | $13.36 | $13.59 | $13.31 | 1,039,050 |
| 2022-06-20 | $13.62 | $13.74 | $13.51 | $13.70 | $13.41 | 1,282,700 |
| 2022-06-17 | $13.30 | $13.66 | $13.16 | $13.62 | $13.34 | 1,299,330 |
| 2022-06-16 | $13.31 | $13.59 | $13.20 | $13.32 | $13.04 | 1,176,620 |
| 2022-06-15 | $13.78 | $13.92 | $13.31 | $13.31 | $13.03 | 1,593,500 |
| 2022-06-14 | $13.30 | $13.72 | $13.10 | $13.72 | $13.43 | 2,013,800 |
| 2022-06-13 | $13.41 | $13.71 | $13.26 | $13.38 | $13.10 | 1,583,800 |
| 2022-06-10 | $13.34 | $13.55 | $13.16 | $13.41 | $13.13 | 1,130,600 |
| 2022-06-09 | $13.66 | $13.70 | $13.16 | $13.31 | $13.03 | 1,761,500 |
| 2022-06-08 | $13.76 | $13.81 | $13.40 | $13.66 | $13.38 | 1,868,320 |
| 2022-06-07 | $13.78 | $13.96 | $13.60 | $13.76 | $13.47 | 1,308,090 |
| 2022-06-06 | $13.60 | $13.87 | $13.49 | $13.79 | $13.50 | 2,024,700 |
| 2022-06-02 | $13.27 | $13.65 | $13.18 | $13.55 | $13.27 | 1,284,800 |
| 2022-06-01 | $13.26 | $13.47 | $13.15 | $13.27 | $12.99 | 1,101,800 |
| 2022-05-31 | $13.30 | $13.35 | $13.15 | $13.27 | $12.99 | 1,092,930 |
| 2022-05-30 | $13.00 | $13.20 | $12.88 | $13.20 | $12.93 | 1,312,020 |
| 2022-05-27 | $12.82 | $12.95 | $12.73 | $12.88 | $12.61 | 1,215,900 |
| 2022-05-26 | $12.63 | $12.90 | $12.45 | $12.82 | $12.55 | 1,295,940 |
| 2022-05-25 | $12.28 | $12.73 | $12.28 | $12.62 | $12.36 | 1,566,740 |
| 2022-05-24 | $12.92 | $13.21 | $12.33 | $12.37 | $12.11 | 2,217,360 |
| 2022-05-23 | $12.64 | $13.01 | $12.60 | $12.93 | $12.66 | 1,263,700 |
| 2022-05-20 | $12.72 | $12.78 | $12.57 | $12.65 | $12.39 | 746,100 |
| 2022-05-19 | $12.43 | $12.80 | $12.35 | $12.71 | $12.45 | 1,246,900 |
| 2022-05-18 | $12.26 | $12.67 | $12.26 | $12.53 | $12.27 | 1,637,200 |
| 2022-05-17 | $12.38 | $12.38 | $12.08 | $12.26 | $12.00 | 853,800 |
| 2022-05-16 | $12.27 | $12.53 | $12.18 | $12.26 | $12.00 | 1,151,300 |
| 2022-05-13 | $11.95 | $12.47 | $11.94 | $12.28 | $12.02 | 1,418,100 |
| 2022-05-12 | $11.66 | $12.13 | $11.61 | $11.95 | $11.70 | 1,137,720 |
| 2022-05-11 | $11.88 | $12.10 | $11.78 | $11.79 | $11.54 | 1,371,020 |
| 2022-05-10 | $11.65 | $11.89 | $11.45 | $11.86 | $11.61 | 1,067,620 |
| 2022-05-09 | $11.75 | $11.86 | $11.51 | $11.78 | $11.53 | 790,820 |
| 2022-05-06 | $11.70 | $11.76 | $11.46 | $11.60 | $11.36 | 1,040,230 |
| 2022-05-05 | $11.56 | $11.95 | $11.52 | $11.81 | $11.56 | 1,164,400 |
| 2022-05-04 | $11.52 | $11.52 | $11.52 | $11.52 | $11.28 | 0 |
| 2022-05-03 | $11.52 | $11.52 | $11.52 | $11.52 | $11.28 | 0 |
| 2022-04-29 | $11.15 | $11.68 | $11.15 | $11.52 | $11.28 | 1,607,650 |
| 2022-04-28 | $11.30 | $11.36 | $10.90 | $11.04 | $10.81 | 1,206,900 |
| 2022-04-27 | $11.20 | $11.44 | $10.71 | $11.44 | $11.20 | 2,189,510 |
| 2022-04-26 | $11.92 | $12.00 | $11.16 | $11.32 | $11.08 | 1,851,700 |
| 2022-04-25 | $12.73 | $12.73 | $11.61 | $11.75 | $11.51 | 2,290,000 |
| 2022-04-22 | $12.87 | $12.95 | $12.54 | $12.73 | $12.46 | 1,451,000 |
| 2022-04-21 | $13.11 | $13.47 | $12.77 | $12.77 | $12.50 | 1,938,640 |
| 2022-04-20 | $13.50 | $13.57 | $13.17 | $13.29 | $13.01 | 1,873,300 |
| 2022-04-19 | $13.39 | $13.90 | $13.33 | $13.44 | $13.16 | 3,343,350 |
| 2022-04-18 | $13.05 | $13.53 | $13.03 | $13.50 | $13.22 | 2,597,900 |
| 2022-04-15 | $13.07 | $13.24 | $12.83 | $13.10 | $12.83 | 1,374,400 |
| 2022-04-14 | $12.80 | $13.11 | $12.80 | $12.97 | $12.70 | 952,700 |
| 2022-04-13 | $13.21 | $13.21 | $12.74 | $12.74 | $12.47 | 1,578,800 |
| 2022-04-12 | $12.60 | $13.36 | $12.45 | $13.32 | $13.04 | 1,725,820 |
| 2022-04-11 | $12.92 | $13.08 | $12.43 | $12.50 | $12.24 | 1,086,300 |
| 2022-04-08 | $13.07 | $13.17 | $12.83 | $12.98 | $12.71 | 966,450 |
| 2022-04-07 | $13.47 | $13.50 | $13.05 | $13.10 | $12.83 | 1,191,300 |
| 2022-04-06 | $13.13 | $13.58 | $13.00 | $13.45 | $13.17 | 960,640 |
| 2022-04-05 | $13.18 | $13.18 | $13.18 | $13.18 | $12.91 | 0 |
| 2022-04-04 | $13.18 | $13.18 | $13.18 | $13.18 | $12.91 | 0 |
| 2022-04-01 | $13.25 | $13.35 | $13.13 | $13.18 | $12.91 | 701,270 |
| 2022-03-31 | $13.26 | $13.57 | $13.23 | $13.38 | $13.10 | 863,900 |
| 2022-03-30 | $13.42 | $13.42 | $13.14 | $13.31 | $13.03 | 572,900 |
| 2022-03-29 | $13.37 | $13.45 | $13.10 | $13.16 | $12.89 | 494,900 |
| 2022-03-28 | $13.35 | $13.49 | $13.02 | $13.27 | $12.99 | 744,400 |
| 2022-03-25 | $13.35 | $13.54 | $13.33 | $13.43 | $13.15 | 745,200 |
| 2022-03-24 | $13.50 | $13.58 | $13.31 | $13.41 | $13.13 | 599,100 |
| 2022-03-23 | $13.99 | $13.99 | $13.49 | $13.54 | $13.26 | 1,095,900 |
| 2022-03-22 | $13.32 | $13.71 | $13.32 | $13.53 | $13.25 | 875,900 |
| 2022-03-21 | $13.63 | $13.90 | $13.45 | $13.70 | $13.41 | 877,200 |
| 2022-03-18 | $13.59 | $13.75 | $13.47 | $13.58 | $13.30 | 1,118,450 |
| 2022-03-17 | $12.95 | $13.89 | $12.95 | $13.60 | $13.32 | 2,130,950 |
| 2022-03-16 | $12.96 | $12.98 | $12.30 | $12.90 | $12.63 | 1,171,110 |
| 2022-03-15 | $13.14 | $13.27 | $12.59 | $12.60 | $12.34 | 1,258,900 |
| 2022-03-14 | $13.47 | $13.47 | $13.13 | $13.15 | $12.88 | 887,000 |
| 2022-03-11 | $13.24 | $13.50 | $13.03 | $13.45 | $13.17 | 868,600 |
| 2022-03-10 | $13.34 | $13.54 | $13.33 | $13.34 | $13.06 | 708,900 |
| 2022-03-09 | $13.36 | $13.53 | $12.80 | $13.17 | $12.90 | 1,008,700 |
| 2022-03-08 | $13.85 | $13.88 | $13.32 | $13.36 | $13.08 | 1,197,500 |
| 2022-03-07 | $13.99 | $14.05 | $13.78 | $13.91 | $13.62 | 906,410 |
| 2022-03-04 | $14.17 | $14.18 | $13.89 | $13.91 | $13.62 | 908,300 |
| 2022-03-03 | $14.32 | $14.32 | $14.16 | $14.21 | $13.91 | 769,600 |
| 2022-03-02 | $14.24 | $14.33 | $14.15 | $14.24 | $13.94 | 901,800 |
| 2022-03-01 | $14.08 | $14.33 | $14.08 | $14.30 | $14.00 | 815,400 |
| 2022-02-28 | $14.18 | $14.20 | $13.91 | $14.04 | $13.75 | 1,196,500 |
| 2022-02-25 | $14.20 | $14.35 | $14.12 | $14.16 | $13.87 | 836,800 |
| 2022-02-24 | $14.36 | $14.47 | $13.85 | $14.00 | $13.71 | 1,295,240 |
| 2022-02-23 | $14.35 | $14.46 | $14.19 | $14.44 | $14.14 | 863,500 |
| 2022-02-22 | $14.38 | $14.38 | $14.15 | $14.18 | $13.88 | 859,400 |
| 2022-02-21 | $14.35 | $14.49 | $14.16 | $14.48 | $14.18 | 1,267,000 |
| 2022-02-18 | $14.17 | $14.32 | $14.06 | $14.31 | $14.01 | 1,065,000 |
| 2022-02-17 | $14.23 | $14.35 | $14.15 | $14.20 | $13.90 | 835,800 |
| 2022-02-16 | $13.96 | $14.33 | $13.96 | $14.23 | $13.93 | 1,008,300 |
| 2022-02-15 | $14.08 | $14.10 | $13.85 | $13.92 | $13.63 | 867,800 |
| 2022-02-14 | $13.76 | $14.08 | $13.72 | $14.00 | $13.71 | 598,700 |
| 2022-02-11 | $14.16 | $14.17 | $13.81 | $13.89 | $13.60 | 1,031,900 |
| 2022-02-10 | $14.30 | $14.30 | $14.06 | $14.14 | $13.85 | 847,400 |
| 2022-02-09 | $14.20 | $14.41 | $14.05 | $14.24 | $13.94 | 897,000 |
| 2022-02-08 | $14.00 | $14.32 | $13.91 | $14.24 | $13.94 | 871,500 |
| 2022-02-07 | $13.92 | $14.17 | $13.82 | $14.06 | $13.77 | 1,154,800 |
| 2022-02-04 | $13.76 | $13.76 | $13.76 | $13.76 | $13.47 | 0 |
| 2022-02-03 | $13.76 | $13.76 | $13.76 | $13.76 | $13.47 | 0 |
| 2022-02-02 | $13.76 | $13.76 | $13.76 | $13.76 | $13.47 | 0 |
| 2022-02-01 | $13.76 | $13.76 | $13.76 | $13.76 | $13.47 | 0 |
| 2022-01-28 | $13.37 | $13.86 | $13.35 | $13.76 | $13.47 | 1,136,120 |
| 2022-01-27 | $13.58 | $13.68 | $13.33 | $13.36 | $13.08 | 806,920 |
| 2022-01-26 | $13.45 | $13.75 | $13.45 | $13.61 | $13.33 | 702,000 |
| 2022-01-25 | $14.11 | $14.19 | $13.42 | $13.45 | $13.17 | 1,483,700 |
| 2022-01-24 | $14.17 | $14.27 | $13.86 | $14.10 | $13.81 | 900,000 |
| 2022-01-21 | $14.10 | $14.43 | $14.10 | $14.19 | $13.89 | 1,062,500 |
| 2022-01-20 | $14.85 | $14.96 | $14.17 | $14.21 | $13.91 | 2,059,400 |
| 2022-01-19 | $14.84 | $14.95 | $14.67 | $14.90 | $14.59 | 854,500 |
| 2022-01-18 | $15.23 | $15.28 | $14.75 | $14.78 | $14.47 | 1,963,740 |
| 2022-01-17 | $14.90 | $15.32 | $14.85 | $15.22 | $14.90 | 1,329,600 |
| 2022-01-14 | $15.24 | $15.39 | $14.94 | $14.95 | $14.64 | 1,717,100 |
| 2022-01-13 | $15.29 | $15.37 | $15.16 | $15.24 | $14.92 | 1,529,700 |
| 2022-01-12 | $15.13 | $15.34 | $15.05 | $15.29 | $14.97 | 1,782,840 |
| 2022-01-11 | $14.90 | $15.28 | $14.85 | $15.13 | $14.81 | 1,851,800 |
| 2022-01-10 | $14.71 | $14.93 | $14.52 | $14.90 | $14.59 | 1,640,500 |
| 2022-01-07 | $14.94 | $15.16 | $14.64 | $14.67 | $14.36 | 1,386,400 |
| 2022-01-06 | $14.75 | $15.03 | $14.60 | $14.95 | $14.64 | 1,834,700 |
| 2022-01-05 | $14.93 | $14.93 | $14.55 | $14.70 | $14.39 | 1,816,920 |
| 2022-01-04 | $14.53 | $14.90 | $14.53 | $14.89 | $14.58 | 1,559,000 |
| 2022-01-03 | $14.53 | $14.53 | $14.53 | $14.53 | $14.23 | 0 |
| 2021-12-31 | $14.60 | $14.62 | $14.45 | $14.53 | $14.23 | 1,325,200 |
| 2021-12-30 | $14.49 | $14.70 | $14.49 | $14.55 | $14.25 | 1,165,140 |
| 2021-12-29 | $14.75 | $14.84 | $14.41 | $14.49 | $14.19 | 1,558,900 |
| 2021-12-28 | $14.89 | $14.99 | $14.72 | $14.75 | $14.44 | 1,469,800 |
| 2021-12-27 | $14.51 | $15.04 | $14.37 | $14.88 | $14.57 | 2,599,640 |
| 2021-12-24 | $15.21 | $15.44 | $14.53 | $14.54 | $14.24 | 3,123,400 |
| 2021-12-23 | $15.17 | $15.57 | $14.96 | $15.21 | $14.89 | 2,806,630 |
| 2021-12-22 | $15.40 | $15.47 | $15.11 | $15.16 | $14.84 | 1,621,000 |
| 2021-12-21 | $15.00 | $15.43 | $14.96 | $15.40 | $15.08 | 2,201,000 |
| 2021-12-20 | $15.06 | $15.23 | $14.92 | $15.00 | $14.69 | 1,723,600 |
| 2021-12-17 | $15.26 | $15.26 | $14.86 | $14.99 | $14.68 | 1,826,200 |
| 2021-12-16 | $15.17 | $15.29 | $15.07 | $15.26 | $14.94 | 1,928,800 |
| 2021-12-15 | $15.44 | $15.55 | $15.09 | $15.12 | $14.81 | 2,455,740 |
| 2021-12-14 | $15.22 | $15.43 | $15.00 | $15.33 | $15.01 | 2,828,330 |
| 2021-12-13 | $15.60 | $15.80 | $15.28 | $15.37 | $15.05 | 4,989,630 |
| 2021-12-10 | $16.58 | $16.95 | $15.51 | $15.75 | $15.42 | 10,506,610 |
| 2021-12-09 | $14.88 | $16.37 | $14.88 | $16.37 | $16.03 | 4,203,470 |
| 2021-12-08 | $14.60 | $14.90 | $14.52 | $14.88 | $14.57 | 1,558,300 |
| 2021-12-07 | $14.88 | $15.02 | $14.44 | $14.52 | $14.22 | 1,580,500 |
| 2021-12-06 | $15.61 | $15.61 | $14.80 | $14.84 | $14.53 | 2,374,340 |
| 2021-12-03 | $15.60 | $15.60 | $15.60 | $15.60 | $15.28 | 1,908,900 |
| 2021-12-02 | $15.81 | $15.81 | $15.81 | $15.81 | $15.48 | 1,558,500 |
| 2021-12-01 | $16.11 | $16.40 | $16.11 | $16.17 | $15.83 | 1,526,090 |
| 2021-11-30 | $15.97 | $16.38 | $15.95 | $16.17 | $15.83 | 1,787,280 |
| 2021-11-29 | $15.97 | $16.17 | $15.73 | $15.93 | $15.60 | 2,001,220 |
| 2021-11-26 | $16.11 | $16.51 | $16.01 | $16.20 | $15.86 | 2,196,200 |
| 2021-11-25 | $16.59 | $16.73 | $16.08 | $16.10 | $15.76 | 2,765,900 |
| 2021-11-24 | $16.35 | $16.86 | $16.29 | $16.59 | $16.24 | 3,394,240 |
| 2021-11-23 | $16.16 | $16.39 | $15.94 | $16.29 | $15.95 | 2,677,990 |
| 2021-11-22 | $15.94 | $16.26 | $15.81 | $16.16 | $15.82 | 2,525,800 |
| 2021-11-19 | $15.74 | $16.14 | $15.70 | $15.95 | $15.62 | 2,228,500 |
| 2021-11-18 | $16.05 | $16.15 | $15.60 | $15.70 | $15.37 | 2,127,300 |
| 2021-11-17 | $15.58 | $16.19 | $15.50 | $16.07 | $15.74 | 2,925,000 |
| 2021-11-16 | $16.30 | $16.48 | $15.70 | $15.70 | $15.37 | 4,518,900 |
| 2021-11-15 | $15.79 | $16.47 | $15.41 | $16.29 | $15.95 | 5,004,830 |
| 2021-11-12 | $15.11 | $15.65 | $14.91 | $15.54 | $15.22 | 3,892,100 |
| 2021-11-11 | $15.66 | $15.66 | $15.15 | $15.25 | $14.93 | 4,520,920 |
| 2021-11-10 | $15.59 | $16.06 | $15.05 | $15.70 | $15.37 | 5,990,100 |
| 2021-11-09 | $14.55 | $15.55 | $14.55 | $15.43 | $15.11 | 4,784,690 |
| 2021-11-08 | $14.52 | $15.17 | $14.48 | $14.75 | $14.44 | 4,561,620 |
| 2021-11-05 | $14.09 | $14.09 | $14.09 | $14.09 | $13.80 | 3,042,400 |
| 2021-11-04 | $13.70 | $14.18 | $13.70 | $14.09 | $13.80 | 2,765,580 |
| 2021-11-03 | $13.62 | $13.88 | $13.50 | $13.67 | $13.39 | 2,212,510 |
| 2021-11-02 | $13.47 | $13.77 | $13.42 | $13.61 | $13.33 | 2,551,710 |
| 2021-11-01 | $13.25 | $13.79 | $13.23 | $13.51 | $13.23 | 2,777,110 |
| 2021-10-29 | $12.46 | $13.10 | $12.33 | $13.08 | $12.81 | 1,594,540 |
| 2021-10-28 | $12.78 | $12.78 | $12.37 | $12.41 | $12.15 | 666,370 |
| 2021-10-27 | $12.97 | $12.98 | $12.58 | $12.64 | $12.38 | 857,970 |
| 2021-10-26 | $13.10 | $13.16 | $12.97 | $12.97 | $12.70 | 545,000 |
| 2021-10-25 | $13.09 | $13.11 | $12.76 | $13.10 | $12.83 | 806,100 |
| 2021-10-22 | $12.94 | $13.15 | $12.94 | $13.09 | $12.82 | 483,700 |
| 2021-10-21 | $13.23 | $13.23 | $12.90 | $12.99 | $12.72 | 605,450 |
| 2021-10-20 | $13.19 | $13.29 | $13.08 | $13.19 | $12.92 | 414,660 |
| 2021-10-19 | $13.30 | $13.45 | $13.16 | $13.17 | $12.90 | 777,200 |
| 2021-10-18 | $13.01 | $13.28 | $12.97 | $13.25 | $12.97 | 507,500 |
| 2021-10-15 | $13.22 | $13.24 | $13.04 | $13.09 | $12.82 | 571,300 |
| 2021-10-14 | $13.19 | $13.29 | $13.08 | $13.22 | $12.94 | 536,100 |
| 2021-10-13 | $12.94 | $13.25 | $12.88 | $13.17 | $12.90 | 626,000 |
| 2021-10-12 | $13.18 | $13.18 | $12.85 | $12.94 | $12.67 | 658,720 |
| 2021-10-11 | $13.23 | $13.33 | $13.06 | $13.12 | $12.85 | 650,700 |
| 2021-10-08 | $12.88 | $13.14 | $12.86 | $13.14 | $12.87 | 814,990 |
| 2021-10-07 | $12.82 | $12.82 | $12.82 | $12.82 | $12.55 | 0 |
| 2021-10-06 | $12.82 | $12.82 | $12.82 | $12.82 | $12.55 | 0 |
| 2021-09-30 | $12.72 | $12.90 | $12.64 | $12.82 | $12.55 | 678,500 |
| 2021-09-29 | $13.00 | $13.02 | $12.70 | $12.73 | $12.46 | 1,122,500 |
| 2021-09-28 | $13.00 | $13.09 | $12.96 | $13.06 | $12.79 | 746,840 |
| 2021-09-27 | $13.49 | $13.50 | $13.01 | $13.07 | $12.80 | 1,274,000 |
| 2021-09-24 | $13.83 | $13.83 | $13.47 | $13.48 | $13.20 | 1,573,900 |
| 2021-09-23 | $13.65 | $13.96 | $13.65 | $13.80 | $13.51 | 1,037,120 |
| 2021-09-22 | $13.55 | $13.89 | $13.55 | $13.78 | $13.49 | 778,600 |
| 2021-09-21 | $13.94 | $13.94 | $13.94 | $13.94 | $13.65 | 0 |
| 2021-09-20 | $13.94 | $13.94 | $13.94 | $13.94 | $13.65 | 0 |
| 2021-09-17 | $14.29 | $14.29 | $13.82 | $13.94 | $13.65 | 1,037,000 |
| 2021-09-16 | $14.20 | $14.40 | $14.16 | $14.28 | $13.98 | 1,136,700 |
| 2021-09-15 | $14.50 | $14.50 | $14.12 | $14.19 | $13.89 | 1,197,800 |
| 2021-09-14 | $14.51 | $14.68 | $14.43 | $14.49 | $14.19 | 1,257,300 |
| 2021-09-13 | $14.50 | $14.55 | $14.01 | $14.51 | $14.21 | 876,000 |
| 2021-09-10 | $14.48 | $14.64 | $14.32 | $14.46 | $14.16 | 1,002,100 |
| 2021-09-09 | $14.59 | $14.70 | $14.53 | $14.61 | $14.31 | 754,500 |
| 2021-09-08 | $14.65 | $14.70 | $14.50 | $14.59 | $14.29 | 809,860 |
| 2021-09-07 | $14.11 | $14.72 | $14.11 | $14.66 | $14.35 | 1,498,080 |
| 2021-09-06 | $14.45 | $14.48 | $14.37 | $14.41 | $14.11 | 823,270 |
| 2021-09-03 | $14.27 | $14.41 | $14.19 | $14.40 | $14.10 | 1,047,070 |
| 2021-09-02 | $14.30 | $14.33 | $14.17 | $14.25 | $13.95 | 823,900 |
| 2021-09-01 | $14.08 | $14.34 | $13.99 | $14.34 | $14.04 | 1,024,200 |
| 2021-08-31 | $14.11 | $14.18 | $13.92 | $14.09 | $13.80 | 627,600 |
| 2021-08-30 | $14.39 | $14.39 | $14.01 | $14.07 | $13.78 | 541,200 |
| 2021-08-27 | $14.35 | $14.49 | $14.10 | $14.25 | $13.95 | 766,110 |
| 2021-08-26 | $14.52 | $14.52 | $14.25 | $14.26 | $13.96 | 641,400 |
| 2021-08-25 | $14.36 | $14.51 | $14.13 | $14.38 | $14.08 | 842,100 |
| 2021-08-24 | $14.17 | $14.53 | $14.15 | $14.37 | $14.07 | 1,060,800 |
| 2021-08-23 | $13.60 | $14.19 | $13.60 | $14.17 | $13.87 | 1,220,670 |
| 2021-08-20 | $13.89 | $13.91 | $13.51 | $13.60 | $13.32 | 878,710 |
| 2021-08-19 | $13.65 | $14.00 | $13.63 | $13.91 | $13.62 | 1,046,100 |
| 2021-08-18 | $14.02 | $14.06 | $13.45 | $13.75 | $13.46 | 1,380,610 |
| 2021-08-17 | $14.81 | $14.81 | $14.30 | $14.33 | $14.03 | 855,660 |
| 2021-08-16 | $14.62 | $14.96 | $14.51 | $14.74 | $14.43 | 733,140 |
| 2021-08-13 | $14.71 | $14.79 | $14.48 | $14.54 | $14.24 | 558,940 |
| 2021-08-12 | $14.88 | $14.91 | $14.70 | $14.71 | $14.40 | 585,100 |
| 2021-08-11 | $14.75 | $15.21 | $14.62 | $14.88 | $14.57 | 1,181,660 |
| 2021-08-10 | $14.37 | $14.73 | $14.35 | $14.71 | $14.40 | 942,540 |
| 2021-08-09 | $14.29 | $14.44 | $14.20 | $14.40 | $14.10 | 352,600 |
| 2021-08-06 | $14.45 | $14.59 | $14.08 | $14.30 | $14.00 | 729,900 |
| 2021-08-05 | $14.53 | $14.53 | $14.27 | $14.34 | $14.04 | 602,900 |
| 2021-08-04 | $14.35 | $14.58 | $14.35 | $14.48 | $14.18 | 622,900 |
| 2021-08-03 | $14.27 | $14.70 | $14.22 | $14.43 | $14.13 | 944,400 |
| 2021-08-02 | $13.82 | $14.32 | $13.81 | $14.27 | $13.97 | 886,580 |
| 2021-07-30 | $13.66 | $13.94 | $13.59 | $13.82 | $13.53 | 587,440 |
| 2021-07-29 | $13.68 | $13.81 | $13.51 | $13.69 | $13.40 | 678,200 |
| 2021-07-28 | $14.03 | $14.03 | $13.39 | $13.50 | $13.22 | 895,180 |
| 2021-07-27 | $14.18 | $14.25 | $14.00 | $14.03 | $13.74 | 631,230 |
| 2021-07-26 | $14.73 | $14.77 | $14.00 | $14.18 | $13.88 | 1,048,300 |
| 2021-07-23 | $15.10 | $15.10 | $14.70 | $14.70 | $14.39 | 788,600 |
| 2021-07-22 | $15.00 | $15.15 | $14.96 | $14.98 | $14.67 | 1,073,300 |
| 2021-07-21 | $15.01 | $15.17 | $14.99 | $15.02 | $14.71 | 619,230 |
| 2021-07-20 | $14.80 | $15.44 | $14.67 | $15.00 | $14.69 | 1,368,010 |
| 2021-07-19 | $15.15 | $15.15 | $14.68 | $14.82 | $14.51 | 1,096,900 |
| 2021-07-16 | $15.29 | $15.29 | $15.15 | $15.17 | $14.85 | 599,200 |
| 2021-07-15 | $15.61 | $15.61 | $15.20 | $15.29 | $14.97 | 729,550 |
| 2021-07-14 | $15.75 | $15.75 | $15.58 | $15.58 | $15.26 | 624,880 |
| 2021-07-13 | $15.91 | $15.95 | $15.70 | $15.74 | $15.41 | 640,460 |
| 2021-07-12 | $15.85 | $15.93 | $15.81 | $15.88 | $15.55 | 440,140 |
| 2021-07-09 | $15.79 | $15.82 | $15.65 | $15.81 | $15.48 | 659,040 |
| 2021-07-08 | $16.03 | $16.06 | $15.78 | $15.78 | $15.45 | 791,700 |
| 2021-07-07 | $15.97 | $16.09 | $15.91 | $16.05 | $15.72 | 748,930 |
| 2021-07-06 | $15.98 | $16.06 | $15.94 | $16.00 | $15.67 | 433,900 |
| 2021-07-05 | $16.05 | $16.05 | $15.90 | $15.96 | $15.63 | 565,500 |
| 2021-07-02 | $16.10 | $16.21 | $15.90 | $16.02 | $15.69 | 489,100 |
| 2021-07-01 | $16.17 | $16.38 | $15.95 | $16.10 | $15.76 | 886,480 |
| 2021-06-30 | $16.21 | $16.21 | $16.08 | $16.14 | $15.80 | 489,940 |
| 2021-06-29 | $16.30 | $16.47 | $16.10 | $16.16 | $15.82 | 595,480 |
| 2021-06-28 | $16.13 | $16.46 | $16.13 | $16.29 | $15.95 | 621,600 |
| 2021-06-25 | $16.18 | $16.18 | $16.03 | $16.13 | $15.79 | 543,600 |
| 2021-06-24 | $16.33 | $16.33 | $16.08 | $16.12 | $15.78 | 506,700 |
| 2021-06-23 | $16.41 | $16.46 | $16.32 | $16.33 | $15.99 | 451,000 |
| 2021-06-22 | $16.27 | $16.47 | $16.27 | $16.41 | $16.07 | 574,340 |
| 2021-06-21 | $16.17 | $16.32 | $16.10 | $16.27 | $15.93 | 471,080 |
| 2021-06-18 | $16.24 | $16.27 | $16.04 | $16.24 | $15.90 | 605,100 |
| 2021-06-17 | $16.38 | $16.40 | $16.07 | $16.18 | $15.84 | 574,140 |
| 2021-06-16 | $16.69 | $16.69 | $16.40 | $16.49 | $15.95 | 583,180 |
| 2021-06-15 | $16.97 | $17.09 | $16.60 | $16.63 | $16.08 | 811,700 |
| 2021-06-14 | $16.94 | $16.94 | $16.94 | $16.94 | $16.38 | 0 |
| 2021-06-11 | $17.03 | $17.19 | $16.90 | $16.94 | $16.38 | 1,016,330 |
| 2021-06-10 | $16.86 | $17.01 | $16.81 | $16.98 | $16.42 | 892,900 |
| 2021-06-09 | $16.84 | $16.92 | $16.82 | $16.83 | $16.28 | 541,070 |
| 2021-06-08 | $16.86 | $16.96 | $16.81 | $16.85 | $16.30 | 558,510 |
| 2021-06-07 | $16.98 | $16.99 | $16.83 | $16.85 | $16.30 | 686,600 |
| 2021-06-04 | $16.90 | $17.11 | $16.90 | $16.96 | $16.40 | 706,200 |
| 2021-06-03 | $17.30 | $17.45 | $16.99 | $17.04 | $16.48 | 1,679,970 |
| 2021-06-02 | $17.60 | $17.96 | $17.32 | $17.37 | $16.80 | 2,515,500 |
| 2021-06-01 | $17.25 | $17.72 | $16.95 | $17.58 | $17.00 | 3,101,750 |
| 2021-05-31 | $16.79 | $17.10 | $16.73 | $17.02 | $16.46 | 952,000 |
| 2021-05-28 | $16.90 | $17.07 | $16.78 | $16.78 | $16.23 | 697,810 |
| 2021-05-27 | $16.93 | $17.12 | $16.90 | $16.94 | $16.38 | 942,920 |
| 2021-05-26 | $16.64 | $17.08 | $16.61 | $16.90 | $16.35 | 898,880 |
| 2021-05-25 | $16.53 | $16.72 | $16.44 | $16.66 | $16.11 | 1,025,600 |
| 2021-05-24 | $16.83 | $16.90 | $16.52 | $16.62 | $16.08 | 1,119,280 |
| 2021-05-21 | $17.08 | $17.31 | $16.82 | $16.90 | $16.35 | 2,261,320 |
| 2021-05-20 | $16.50 | $17.25 | $16.41 | $17.08 | $16.52 | 2,660,640 |
| 2021-05-19 | $16.53 | $16.55 | $16.35 | $16.45 | $15.91 | 736,560 |
| 2021-05-18 | $16.55 | $16.61 | $16.43 | $16.51 | $15.97 | 708,340 |
| 2021-05-17 | $16.67 | $16.70 | $16.51 | $16.55 | $16.01 | 628,800 |
| 2021-05-14 | $16.58 | $16.78 | $16.48 | $16.70 | $16.15 | 641,690 |
| 2021-05-13 | $16.70 | $16.76 | $16.56 | $16.56 | $16.02 | 631,800 |
| 2021-05-12 | $16.73 | $16.85 | $16.60 | $16.75 | $16.20 | 780,690 |
| 2021-05-11 | $16.71 | $16.80 | $16.54 | $16.74 | $16.19 | 930,120 |
| 2021-05-10 | $16.77 | $16.77 | $16.38 | $16.48 | $15.94 | 559,200 |
| 2021-05-07 | $16.88 | $16.88 | $16.40 | $16.43 | $15.89 | 1,171,460 |
| 2021-05-06 | $16.77 | $16.86 | $16.65 | $16.78 | $16.23 | 927,600 |
| 2021-05-05 | $16.75 | $16.75 | $16.75 | $16.75 | $16.20 | 0 |
| 2021-05-04 | $16.75 | $16.75 | $16.75 | $16.75 | $16.20 | 0 |
| 2021-04-30 | $16.85 | $16.94 | $16.53 | $16.75 | $16.20 | 1,248,500 |
| 2021-04-29 | $17.20 | $17.21 | $16.67 | $16.83 | $16.28 | 1,615,900 |
| 2021-04-28 | $17.35 | $17.50 | $17.17 | $17.21 | $16.65 | 1,022,420 |
| 2021-04-27 | $17.42 | $17.80 | $17.17 | $17.34 | $16.77 | 1,761,790 |
| 2021-04-26 | $18.10 | $18.15 | $17.40 | $17.53 | $16.96 | 2,675,090 |
| 2021-04-23 | $18.90 | $18.93 | $18.30 | $18.32 | $17.72 | 2,779,180 |
| 2021-04-22 | $19.59 | $19.60 | $18.60 | $18.90 | $18.28 | 6,129,560 |
| 2021-04-21 | $18.91 | $20.50 | $18.80 | $19.50 | $18.86 | 7,732,550 |
| 2021-04-20 | $19.17 | $19.17 | $18.68 | $18.95 | $18.33 | 2,846,920 |
| 2021-04-19 | $19.04 | $19.50 | $18.92 | $19.19 | $18.56 | 3,863,070 |
| 2021-04-16 | $19.30 | $20.55 | $19.06 | $19.13 | $18.50 | 6,663,950 |
| 2021-04-15 | $18.30 | $19.98 | $18.30 | $19.50 | $18.86 | 8,144,380 |
| 2021-04-14 | $17.82 | $18.73 | $17.66 | $18.60 | $17.99 | 3,897,800 |
| 2021-04-13 | $18.29 | $18.50 | $17.61 | $17.87 | $17.28 | 2,245,160 |
| 2021-04-12 | $17.71 | $18.46 | $17.54 | $18.33 | $17.73 | 2,877,950 |
| 2021-04-09 | $17.67 | $17.97 | $17.67 | $17.86 | $17.27 | 1,253,070 |
| 2021-04-08 | $18.12 | $18.39 | $17.75 | $17.85 | $17.26 | 2,409,260 |
| 2021-04-07 | $17.73 | $18.49 | $17.70 | $18.30 | $17.70 | 3,096,660 |
| 2021-04-06 | $18.77 | $18.88 | $17.86 | $17.90 | $17.31 | 2,983,530 |
| 2021-04-05 | $18.33 | $18.33 | $18.33 | $18.33 | $17.73 | 0 |
| 2021-04-02 | $17.85 | $18.33 | $17.70 | $18.33 | $17.73 | 4,307,630 |
| 2021-04-01 | $17.29 | $17.69 | $17.16 | $17.68 | $17.10 | 1,801,200 |
| 2021-03-31 | $17.11 | $17.44 | $17.00 | $17.44 | $16.87 | 1,732,020 |
| 2021-03-30 | $17.13 | $17.16 | $16.96 | $17.07 | $16.51 | 706,730 |
| 2021-03-29 | $17.20 | $17.30 | $17.07 | $17.13 | $16.57 | 931,410 |
| 2021-03-26 | $17.15 | $17.26 | $17.05 | $17.16 | $16.60 | 964,810 |
| 2021-03-25 | $17.32 | $17.45 | $17.12 | $17.15 | $16.59 | 997,310 |
| 2021-03-24 | $17.31 | $17.48 | $17.03 | $17.41 | $16.84 | 1,323,300 |
| 2021-03-23 | $17.39 | $17.76 | $17.31 | $17.38 | $16.81 | 1,712,020 |
| 2021-03-22 | $17.40 | $17.80 | $17.28 | $17.52 | $16.95 | 1,949,290 |
| 2021-03-19 | $16.95 | $17.48 | $16.82 | $17.42 | $16.85 | 1,805,440 |
| 2021-03-18 | $17.13 | $17.20 | $16.98 | $16.98 | $16.42 | 705,000 |
| 2021-03-17 | $16.81 | $17.22 | $16.76 | $17.08 | $16.52 | 931,920 |
| 2021-03-16 | $16.57 | $16.85 | $16.56 | $16.80 | $16.25 | 579,600 |
| 2021-03-15 | $16.56 | $16.70 | $16.47 | $16.65 | $16.10 | 532,000 |
| 2021-03-12 | $16.65 | $16.74 | $16.45 | $16.58 | $16.04 | 693,770 |
| 2021-03-11 | $16.70 | $16.78 | $16.37 | $16.68 | $16.13 | 742,990 |
| 2021-03-10 | $16.52 | $16.72 | $16.39 | $16.45 | $15.91 | 779,720 |
| 2021-03-09 | $16.79 | $16.93 | $16.18 | $16.50 | $15.96 | 1,276,100 |
| 2021-03-08 | $17.29 | $17.33 | $16.88 | $16.88 | $16.33 | 1,183,700 |
| 2021-03-05 | $17.01 | $17.27 | $16.95 | $17.25 | $16.68 | 952,030 |
| 2021-03-04 | $16.98 | $17.26 | $16.88 | $17.07 | $16.51 | 1,039,500 |
| 2021-03-03 | $16.94 | $17.04 | $16.81 | $16.99 | $16.43 | 954,100 |
| 2021-03-02 | $17.21 | $17.22 | $16.88 | $16.98 | $16.42 | 804,190 |
| 2021-03-01 | $16.74 | $17.17 | $16.74 | $17.15 | $16.59 | 1,102,540 |
| 2021-02-26 | $16.73 | $16.87 | $16.53 | $16.74 | $16.19 | 764,230 |
| 2021-02-25 | $17.06 | $17.09 | $16.77 | $16.77 | $16.22 | 856,450 |
| 2021-02-24 | $17.23 | $17.23 | $16.89 | $17.06 | $16.50 | 907,000 |
| 2021-02-23 | $17.11 | $17.30 | $16.88 | $17.10 | $16.54 | 1,157,790 |
| 2021-02-22 | $17.28 | $17.49 | $17.11 | $17.18 | $16.62 | 1,563,930 |
| 2021-02-19 | $16.96 | $17.33 | $16.78 | $17.29 | $16.72 | 1,034,380 |
| 2021-02-18 | $16.67 | $17.00 | $16.62 | $16.94 | $16.38 | 1,247,660 |
| 2021-02-17 | $16.50 | $16.50 | $16.50 | $16.50 | $15.96 | 0 |
| 2021-02-16 | $16.50 | $16.50 | $16.50 | $16.50 | $15.96 | 0 |
| 2021-02-15 | $16.50 | $16.50 | $16.50 | $16.50 | $15.96 | 0 |
| 2021-02-12 | $16.50 | $16.50 | $16.50 | $16.50 | $15.96 | 0 |
| 2021-02-11 | $16.50 | $16.50 | $16.50 | $16.50 | $15.96 | 0 |
| 2021-02-10 | $16.44 | $16.55 | $16.36 | $16.50 | $15.96 | 714,360 |
| 2021-02-09 | $16.31 | $16.51 | $16.05 | $16.46 | $15.92 | 887,890 |
| 2021-02-08 | $16.84 | $16.87 | $16.29 | $16.31 | $15.78 | 1,020,160 |
| 2021-02-05 | $16.60 | $16.94 | $16.49 | $16.71 | $16.16 | 862,710 |
| 2021-02-04 | $17.10 | $17.13 | $16.50 | $16.56 | $16.02 | 1,129,560 |
| 2021-02-03 | $17.66 | $17.66 | $16.89 | $16.99 | $16.43 | 1,397,300 |
| 2021-02-02 | $17.58 | $17.77 | $17.43 | $17.71 | $17.13 | 1,214,400 |
| 2021-02-01 | $17.12 | $17.66 | $16.93 | $17.58 | $17.00 | 1,273,700 |
| 2021-01-29 | $17.68 | $17.85 | $16.90 | $17.18 | $16.62 | 1,521,830 |
| 2021-01-28 | $18.45 | $18.76 | $17.50 | $17.68 | $17.10 | 2,850,050 |
| 2021-01-27 | $18.00 | $18.90 | $17.38 | $18.66 | $18.05 | 3,581,690 |
| 2021-01-26 | $18.60 | $20.00 | $18.50 | $19.23 | $18.60 | 4,791,820 |
| 2021-01-25 | $18.25 | $18.80 | $17.94 | $18.69 | $18.08 | 2,714,370 |
| 2021-01-22 | $17.84 | $18.73 | $17.74 | $18.25 | $17.65 | 2,028,690 |
| 2021-01-21 | $18.19 | $18.20 | $17.80 | $17.91 | $17.32 | 1,745,610 |
| 2021-01-20 | $17.59 | $18.92 | $17.59 | $18.32 | $17.72 | 3,167,880 |
| 2021-01-19 | $17.53 | $17.84 | $17.38 | $17.59 | $17.01 | 1,337,400 |
| 2021-01-18 | $17.50 | $17.67 | $17.37 | $17.50 | $16.93 | 1,229,200 |
| 2021-01-15 | $17.05 | $17.66 | $16.89 | $17.46 | $16.89 | 1,777,410 |
| 2021-01-14 | $16.88 | $17.57 | $16.49 | $17.09 | $16.53 | 1,754,330 |
| 2021-01-13 | $17.59 | $17.59 | $16.83 | $16.90 | $16.35 | 2,167,500 |
| 2021-01-12 | $18.01 | $18.01 | $17.12 | $17.55 | $16.97 | 2,587,550 |
| 2021-01-11 | $18.69 | $18.93 | $18.30 | $18.33 | $17.73 | 1,720,100 |
| 2021-01-08 | $18.41 | $18.85 | $18.41 | $18.66 | $18.05 | 1,477,400 |
| 2021-01-07 | $19.53 | $19.53 | $18.31 | $18.55 | $17.94 | 3,604,190 |
| 2021-01-06 | $20.14 | $20.88 | $19.50 | $19.65 | $19.01 | 3,035,080 |
| 2021-01-05 | $21.10 | $21.10 | $19.90 | $19.95 | $19.30 | 4,011,790 |
| 2021-01-04 | $21.28 | $21.40 | $20.90 | $21.15 | $20.46 | 2,884,110 |
| 2021-01-01 | $21.43 | $21.43 | $21.43 | $21.43 | $20.73 | 0 |
| 2020-12-31 | $21.20 | $21.98 | $20.92 | $21.43 | $20.73 | 4,034,840 |
| 2020-12-30 | $21.60 | $22.35 | $21.29 | $21.57 | $20.86 | 6,281,030 |
| 2020-12-29 | $21.00 | $22.82 | $20.70 | $22.54 | $21.80 | 8,679,780 |
| 2020-12-28 | $21.99 | $21.99 | $20.71 | $21.03 | $20.34 | 9,331,040 |
| 2020-12-25 | $18.25 | $20.13 | $18.17 | $20.13 | $19.47 | 4,286,990 |
| 2020-12-24 | $18.91 | $18.91 | $18.20 | $18.30 | $17.70 | 1,109,690 |
| 2020-12-23 | $18.56 | $18.90 | $18.11 | $18.88 | $18.26 | 1,992,520 |
| 2020-12-22 | $19.20 | $19.20 | $18.56 | $18.59 | $17.98 | 1,829,380 |
| 2020-12-21 | $19.16 | $19.40 | $19.00 | $19.20 | $18.57 | 1,013,700 |
| 2020-12-18 | $19.63 | $19.70 | $19.10 | $19.18 | $18.55 | 1,453,470 |
| 2020-12-17 | $19.57 | $19.71 | $19.32 | $19.63 | $18.99 | 1,285,390 |
| 2020-12-16 | $20.15 | $20.15 | $19.62 | $19.64 | $19.00 | 1,301,690 |
| 2020-12-15 | $19.86 | $20.22 | $19.79 | $20.17 | $19.51 | 1,216,580 |
| 2020-12-14 | $19.96 | $20.06 | $19.61 | $19.86 | $19.21 | 1,167,010 |
| 2020-12-11 | $19.84 | $20.36 | $19.54 | $19.98 | $19.32 | 1,909,220 |
| 2020-12-10 | $19.89 | $19.99 | $19.50 | $19.84 | $19.19 | 1,463,120 |
| 2020-12-09 | $20.98 | $21.09 | $19.88 | $19.96 | $19.31 | 3,430,500 |
| 2020-12-08 | $20.90 | $21.15 | $20.89 | $21.05 | $20.36 | 1,575,400 |
| 2020-12-07 | $20.91 | $21.07 | $20.63 | $21.03 | $20.34 | 1,829,660 |
| 2020-12-04 | $21.67 | $21.67 | $20.83 | $20.89 | $20.21 | 4,248,360 |
| 2020-12-03 | $22.29 | $22.46 | $21.80 | $21.80 | $21.09 | 4,024,340 |
| 2020-12-02 | $22.21 | $22.76 | $21.92 | $22.52 | $21.78 | 4,493,440 |
| 2020-12-01 | $22.27 | $22.31 | $21.80 | $22.13 | $21.40 | 3,193,570 |
| 2020-11-30 | $21.65 | $22.81 | $21.49 | $22.29 | $21.56 | 5,828,500 |
| 2020-11-27 | $22.35 | $22.48 | $21.60 | $21.85 | $21.13 | 3,392,750 |
| 2020-11-26 | $21.62 | $22.37 | $21.42 | $22.37 | $21.64 | 4,129,880 |
| 2020-11-25 | $22.01 | $22.33 | $21.67 | $21.76 | $21.05 | 3,707,190 |
| 2020-11-24 | $22.28 | $22.48 | $21.82 | $21.98 | $21.26 | 3,538,270 |
| 2020-11-23 | $22.70 | $22.70 | $21.82 | $22.33 | $21.60 | 5,061,950 |
| 2020-11-20 | $22.48 | $22.78 | $22.05 | $22.62 | $21.88 | 5,514,210 |
| 2020-11-19 | $23.05 | $23.63 | $22.20 | $22.51 | $21.77 | 7,235,810 |
| 2020-11-18 | $22.32 | $23.22 | $22.13 | $22.90 | $22.15 | 12,206,790 |
| 2020-11-17 | $21.14 | $23.18 | $21.01 | $22.62 | $21.88 | 14,101,880 |
| 2020-11-16 | $20.67 | $21.10 | $20.60 | $21.07 | $20.38 | 2,029,330 |
| 2020-11-13 | $20.47 | $20.75 | $20.39 | $20.67 | $19.99 | 1,566,440 |
| 2020-11-12 | $20.80 | $20.95 | $20.30 | $20.45 | $19.78 | 2,272,720 |
| 2020-11-11 | $20.97 | $21.20 | $20.80 | $20.90 | $20.21 | 2,595,520 |
| 2020-11-10 | $21.46 | $21.46 | $20.73 | $20.87 | $20.19 | 3,339,880 |
| 2020-11-09 | $21.20 | $21.74 | $20.83 | $21.54 | $20.83 | 5,374,190 |
| 2020-11-06 | $20.99 | $21.13 | $20.70 | $21.05 | $20.36 | 2,894,470 |
| 2020-11-05 | $20.37 | $20.98 | $20.04 | $20.93 | $20.24 | 3,662,540 |
| 2020-11-04 | $20.37 | $20.76 | $20.30 | $20.45 | $19.49 | 1,957,330 |
| 2020-11-03 | $20.00 | $20.48 | $20.00 | $20.36 | $19.41 | 1,796,510 |
| 2020-11-02 | $19.96 | $20.10 | $19.81 | $20.00 | $19.06 | 1,666,640 |
| 2020-10-30 | $20.91 | $20.97 | $19.84 | $19.96 | $19.02 | 3,885,510 |
| 2020-10-29 | $21.11 | $21.38 | $21.06 | $21.17 | $20.18 | 2,512,070 |
| 2020-10-28 | $21.81 | $21.89 | $21.41 | $21.54 | $20.53 | 3,839,760 |
| 2020-10-27 | $21.36 | $22.08 | $21.08 | $21.97 | $20.94 | 5,738,500 |
| 2020-10-26 | $20.73 | $21.55 | $20.52 | $21.55 | $20.54 | 5,400,590 |
| 2020-10-23 | $20.70 | $21.06 | $20.35 | $20.77 | $19.80 | 2,833,300 |
| 2020-10-22 | $20.70 | $20.88 | $20.36 | $20.76 | $19.79 | 2,015,820 |
| 2020-10-21 | $20.89 | $21.12 | $20.65 | $20.80 | $19.82 | 2,797,700 |
| 2020-10-20 | $20.44 | $21.04 | $20.00 | $20.86 | $19.88 | 3,035,760 |
| 2020-10-19 | $20.37 | $20.55 | $20.31 | $20.45 | $19.49 | 1,782,850 |
| 2020-10-16 | $20.59 | $20.84 | $20.26 | $20.38 | $19.42 | 2,345,060 |
| 2020-10-15 | $20.92 | $21.25 | $20.60 | $20.69 | $19.72 | 3,413,760 |
| 2020-10-14 | $20.88 | $21.35 | $20.57 | $20.91 | $19.93 | 4,876,540 |
| 2020-10-13 | $20.36 | $20.88 | $20.16 | $20.84 | $19.86 | 3,902,370 |
| 2020-10-12 | $19.97 | $20.45 | $19.91 | $20.45 | $19.49 | 2,863,280 |
| 2020-10-09 | $19.45 | $19.86 | $19.34 | $19.84 | $18.91 | 2,001,590 |
| 2020-10-08 | $19.16 | $19.16 | $19.16 | $19.16 | $18.26 | 0 |
| 2020-10-07 | $19.16 | $19.16 | $19.16 | $19.16 | $18.26 | 0 |
| 2020-10-06 | $19.16 | $19.16 | $19.16 | $19.16 | $18.26 | 0 |
| 2020-10-05 | $19.16 | $19.16 | $19.16 | $19.16 | $18.26 | 0 |
| 2020-10-02 | $19.16 | $19.16 | $19.16 | $19.16 | $18.26 | 0 |
| 2020-10-01 | $19.16 | $19.16 | $19.16 | $19.16 | $18.26 | 0 |
| 2020-09-30 | $19.27 | $19.33 | $19.11 | $19.16 | $18.26 | 1,072,510 |
| 2020-09-29 | $19.35 | $19.58 | $19.21 | $19.26 | $18.36 | 1,468,960 |
| 2020-09-28 | $20.05 | $20.08 | $19.22 | $19.25 | $18.35 | 2,040,250 |
| 2020-09-25 | $20.86 | $20.95 | $19.71 | $20.00 | $19.06 | 3,071,800 |
| 2020-09-24 | $20.57 | $21.01 | $20.53 | $20.66 | $19.69 | 3,475,350 |
| 2020-09-23 | $19.74 | $21.12 | $19.73 | $20.79 | $19.81 | 4,494,200 |
| 2020-09-22 | $20.10 | $20.14 | $19.60 | $19.68 | $18.76 | 2,310,530 |
| 2020-09-21 | $20.55 | $20.80 | $20.36 | $20.38 | $19.42 | 1,666,160 |
| 2020-09-18 | $20.69 | $20.73 | $20.34 | $20.53 | $19.57 | 2,719,990 |
| 2020-09-17 | $20.63 | $20.98 | $20.22 | $20.67 | $19.70 | 4,150,450 |
| 2020-09-16 | $19.86 | $20.70 | $19.73 | $20.64 | $19.67 | 3,741,670 |
| 2020-09-15 | $19.56 | $20.61 | $19.41 | $19.98 | $19.04 | 3,383,150 |
| 2020-09-14 | $19.61 | $19.77 | $19.40 | $19.51 | $18.59 | 1,912,270 |
| 2020-09-11 | $19.00 | $19.56 | $18.89 | $19.53 | $18.61 | 2,405,430 |
| 2020-09-10 | $20.07 | $20.37 | $19.03 | $19.11 | $18.21 | 3,180,170 |
| 2020-09-09 | $20.72 | $20.73 | $20.02 | $20.04 | $19.10 | 3,843,750 |
| 2020-09-08 | $21.53 | $21.60 | $20.88 | $21.06 | $20.07 | 3,360,840 |
| 2020-09-07 | $21.32 | $21.85 | $21.13 | $21.58 | $20.57 | 3,595,140 |
| 2020-09-04 | $21.11 | $21.36 | $21.00 | $21.28 | $20.28 | 2,792,680 |
| 2020-09-03 | $21.64 | $21.84 | $21.50 | $21.54 | $20.53 | 2,631,480 |
| 2020-09-02 | $21.94 | $22.00 | $21.53 | $21.60 | $20.59 | 3,401,390 |
| 2020-09-01 | $21.99 | $22.18 | $21.76 | $21.90 | $20.87 | 3,302,360 |
| 2020-08-31 | $21.87 | $22.52 | $21.87 | $22.17 | $21.13 | 4,719,070 |
| 2020-08-28 | $22.05 | $22.06 | $21.45 | $21.77 | $20.75 | 5,019,260 |
| 2020-08-27 | $22.12 | $22.60 | $21.90 | $22.13 | $21.09 | 4,580,220 |
| 2020-08-26 | $23.35 | $23.36 | $22.18 | $22.32 | $21.27 | 7,114,230 |
| 2020-08-25 | $22.99 | $23.88 | $22.58 | $23.54 | $22.44 | 8,568,160 |
| 2020-08-24 | $24.20 | $24.43 | $22.90 | $22.99 | $21.91 | 11,512,370 |
| 2020-08-21 | $26.07 | $26.77 | $24.77 | $24.99 | $23.82 | 14,264,810 |
| 2020-08-20 | $29.84 | $29.84 | $26.11 | $27.41 | $26.12 | 21,608,770 |
| 2020-08-19 | $27.13 | $27.13 | $27.13 | $27.13 | $25.86 | 158,020 |
| 2020-08-18 | $24.66 | $24.66 | $24.66 | $24.66 | $23.50 | 56,280 |
| 2020-08-17 | $18.68 | $22.42 | $18.68 | $22.42 | $21.37 | 136,150 |