Hubei Junyao Healthy Drink Co Ltd (605388) Exchange: SHG
Data as of Oct. 8, 2025
$7.95 ($-0.03) -0.38%
Hubei Junyao Healthy Drink Co Ltd - Daily Information
Click for more stock information on Hubei Junyao Healthy Drink Co Ltd.| Daily Information | Data |
|---|---|
| Date | Oct. 8, 2025 |
| Open | $7.93 |
| Previous Close | $7.95 |
| High | $7.99 |
| Low | $7.82 |
| Adjusted Open | $7.93 |
| Previous Adjusted Close | $7.95 |
| Adjusted High | $7.99 |
| Adjusted Low | $7.82 |
Invest in Hubei Junyao Healthy Drink Co Ltd (605388)
Historical Stock Data for Hubei Junyao Healthy Drink Co Ltd (605388)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-19 | $7.93 | $7.99 | $7.82 | $7.95 | $7.95 | 12,030,520 |
| 2025-09-18 | $8.16 | $8.22 | $7.90 | $7.98 | $7.98 | 18,945,050 |
| 2025-09-17 | $8.33 | $8.39 | $8.15 | $8.19 | $8.19 | 21,826,370 |
| 2025-09-16 | $8.50 | $8.62 | $8.29 | $8.35 | $8.35 | 23,816,000 |
| 2025-09-15 | $8.51 | $8.59 | $8.41 | $8.54 | $8.54 | 18,250,740 |
| 2025-09-12 | $8.77 | $8.89 | $8.55 | $8.57 | $8.57 | 26,161,320 |
| 2025-09-11 | $8.88 | $8.91 | $8.62 | $8.85 | $8.85 | 29,904,800 |
| 2025-09-10 | $8.82 | $9.14 | $8.82 | $8.91 | $8.91 | 44,825,530 |
| 2025-09-09 | $8.50 | $9.33 | $8.38 | $9.00 | $9.00 | 58,733,010 |
| 2025-09-08 | $8.50 | $8.72 | $8.37 | $8.50 | $8.50 | 33,841,260 |
| 2025-09-05 | $8.85 | $8.87 | $8.21 | $8.62 | $8.62 | 47,900,420 |
| 2025-09-04 | $8.53 | $9.36 | $8.30 | $9.03 | $9.03 | 75,150,320 |
| 2025-09-03 | $8.08 | $8.53 | $7.85 | $8.52 | $8.52 | 49,854,370 |
| 2025-09-02 | $7.98 | $8.16 | $7.87 | $8.06 | $8.06 | 18,596,970 |
| 2025-09-01 | $8.05 | $8.13 | $7.95 | $8.02 | $8.02 | 13,531,630 |
| 2025-08-29 | $7.87 | $8.18 | $7.87 | $8.07 | $8.07 | 16,885,020 |
| 2025-08-28 | $7.97 | $8.08 | $7.72 | $7.93 | $7.93 | 16,351,830 |
| 2025-08-27 | $8.19 | $8.19 | $7.96 | $7.97 | $7.97 | 21,479,100 |
| 2025-08-26 | $8.28 | $8.32 | $8.18 | $8.21 | $8.21 | 26,067,560 |
| 2025-08-25 | $7.98 | $8.63 | $7.86 | $8.37 | $8.37 | 43,058,710 |
| 2025-08-22 | $8.09 | $8.11 | $7.92 | $7.97 | $7.97 | 20,777,670 |
| 2025-08-21 | $8.03 | $8.31 | $7.93 | $8.15 | $8.15 | 38,283,140 |
| 2025-08-20 | $7.72 | $8.15 | $7.68 | $8.12 | $8.12 | 45,570,670 |
| 2025-08-19 | $7.58 | $7.75 | $7.58 | $7.71 | $7.71 | 17,051,480 |
| 2025-08-18 | $7.52 | $7.63 | $7.49 | $7.61 | $7.61 | 11,097,800 |
| 2025-08-15 | $7.50 | $7.54 | $7.46 | $7.52 | $7.52 | 7,214,580 |
| 2025-08-14 | $7.60 | $7.63 | $7.50 | $7.50 | $7.50 | 10,302,780 |
| 2025-08-13 | $7.71 | $7.71 | $7.58 | $7.61 | $7.61 | 9,741,620 |
| 2025-08-12 | $7.67 | $7.67 | $7.59 | $7.64 | $7.64 | 7,830,770 |
| 2025-08-11 | $7.58 | $7.69 | $7.58 | $7.67 | $7.67 | 9,169,540 |
| 2025-08-08 | $7.64 | $7.64 | $7.56 | $7.61 | $7.61 | 7,321,920 |
| 2025-08-07 | $7.62 | $7.68 | $7.59 | $7.64 | $7.64 | 8,905,690 |
| 2025-08-06 | $7.70 | $7.70 | $7.57 | $7.64 | $7.64 | 9,785,270 |
| 2025-08-05 | $7.56 | $7.63 | $7.55 | $7.60 | $7.60 | 8,402,480 |
| 2025-08-04 | $7.52 | $7.59 | $7.44 | $7.59 | $7.59 | 8,252,510 |
| 2025-08-01 | $7.75 | $7.75 | $7.57 | $7.58 | $7.58 | 14,896,320 |
| 2025-07-31 | $8.00 | $8.00 | $7.77 | $7.77 | $7.77 | 22,586,800 |
| 2025-07-30 | $7.91 | $8.20 | $7.75 | $8.08 | $8.08 | 40,188,880 |
| 2025-07-29 | $8.40 | $8.64 | $8.03 | $8.05 | $8.05 | 48,783,120 |
| 2025-07-28 | $7.90 | $7.95 | $7.87 | $7.93 | $7.93 | 7,694,960 |
| 2025-07-25 | $7.95 | $7.98 | $7.86 | $7.88 | $7.88 | 10,476,080 |
| 2025-07-24 | $7.88 | $7.99 | $7.85 | $7.98 | $7.98 | 11,040,900 |
| 2025-07-23 | $7.97 | $8.06 | $7.87 | $7.88 | $7.88 | 14,572,840 |
| 2025-07-22 | $8.08 | $8.08 | $7.95 | $7.98 | $7.98 | 12,552,570 |
| 2025-07-21 | $8.03 | $8.08 | $7.97 | $8.08 | $8.08 | 11,762,980 |
| 2025-07-18 | $8.09 | $8.10 | $7.95 | $8.02 | $8.02 | 12,560,180 |
| 2025-07-17 | $8.08 | $8.23 | $8.02 | $8.08 | $8.08 | 19,771,960 |
| 2025-07-16 | $7.91 | $8.08 | $7.84 | $8.05 | $8.05 | 16,015,350 |
| 2025-07-15 | $8.01 | $8.07 | $7.81 | $7.88 | $7.88 | 20,293,960 |
| 2025-07-14 | $8.11 | $8.15 | $8.04 | $8.10 | $8.10 | 10,442,780 |
| 2025-07-11 | $8.11 | $8.12 | $8.00 | $8.09 | $8.09 | 16,722,600 |
| 2025-07-10 | $8.21 | $8.26 | $8.11 | $8.11 | $8.11 | 19,170,400 |
| 2025-07-09 | $8.18 | $8.39 | $8.18 | $8.26 | $8.26 | 30,898,500 |
| 2025-07-08 | $8.13 | $8.65 | $8.12 | $8.28 | $8.28 | 39,602,520 |
| 2025-07-07 | $8.05 | $8.25 | $8.05 | $8.15 | $8.15 | 14,016,370 |
| 2025-07-04 | $8.15 | $8.17 | $8.02 | $8.04 | $8.04 | 17,987,860 |
| 2025-07-03 | $8.10 | $8.21 | $8.06 | $8.15 | $8.15 | 17,820,900 |
| 2025-07-02 | $8.20 | $8.30 | $8.10 | $8.13 | $8.13 | 24,673,110 |
| 2025-06-30 | $8.15 | $8.25 | $8.05 | $8.24 | $8.24 | 23,587,850 |
| 2025-06-27 | $8.11 | $8.22 | $8.00 | $8.15 | $8.15 | 24,663,450 |
| 2025-06-26 | $7.95 | $8.24 | $7.90 | $8.10 | $8.10 | 33,554,380 |
| 2025-06-25 | $8.30 | $8.40 | $7.97 | $8.06 | $8.06 | 31,361,800 |
| 2025-06-24 | $8.09 | $8.17 | $8.03 | $8.11 | $8.11 | 23,563,660 |
| 2025-06-23 | $7.87 | $8.07 | $7.81 | $8.05 | $8.05 | 20,094,570 |
| 2025-06-20 | $8.08 | $8.14 | $7.88 | $7.97 | $7.97 | 26,658,790 |
| 2025-06-19 | $8.45 | $8.53 | $8.12 | $8.16 | $8.16 | 35,004,730 |
| 2025-06-18 | $8.93 | $8.99 | $8.35 | $8.48 | $8.48 | 51,948,990 |
| 2025-06-17 | $9.00 | $9.30 | $8.89 | $9.09 | $9.09 | 51,549,890 |
| 2025-06-13 | $9.50 | $10.16 | $9.03 | $9.10 | $9.10 | 61,467,560 |
| 2025-06-12 | $9.63 | $10.55 | $9.36 | $9.85 | $9.85 | 87,638,050 |
| 2025-06-11 | $11.50 | $11.55 | $10.35 | $10.35 | $10.35 | 67,653,620 |
| 2025-06-10 | $11.60 | $12.34 | $10.85 | $11.50 | $11.50 | 112,259,160 |
| 2025-06-09 | $10.45 | $12.05 | $10.42 | $12.05 | $12.05 | 89,179,380 |
| 2025-06-06 | $9.91 | $11.20 | $9.66 | $10.95 | $10.95 | 118,586,890 |
| 2025-06-05 | $9.21 | $10.79 | $9.11 | $10.35 | $10.35 | 124,274,180 |
| 2025-06-04 | $10.21 | $10.65 | $9.78 | $9.81 | $9.81 | 121,571,280 |
| 2025-06-03 | $8.11 | $9.68 | $7.92 | $9.68 | $9.68 | 95,545,550 |
| 2025-05-30 | $9.31 | $10.20 | $8.76 | $8.80 | $8.80 | 107,680,520 |
| 2025-05-29 | $9.31 | $9.31 | $9.31 | $9.31 | $9.31 | 19,816,880 |
| 2025-05-28 | $8.46 | $8.46 | $8.46 | $8.46 | $8.46 | 4,324,790 |
| 2025-05-27 | $7.69 | $7.69 | $7.69 | $7.69 | $7.69 | 5,369,720 |
| 2025-05-26 | $6.35 | $6.99 | $6.30 | $6.99 | $6.99 | 13,039,520 |
| 2025-05-23 | $6.36 | $6.57 | $6.31 | $6.35 | $6.35 | 9,684,860 |
| 2025-05-22 | $6.50 | $6.57 | $6.36 | $6.36 | $6.36 | 5,285,880 |
| 2025-05-21 | $6.56 | $6.64 | $6.47 | $6.50 | $6.50 | 6,642,700 |
| 2025-05-20 | $6.44 | $6.65 | $6.43 | $6.55 | $6.55 | 10,523,240 |
| 2025-05-19 | $6.22 | $6.43 | $6.22 | $6.42 | $6.42 | 7,443,740 |
| 2025-05-16 | $6.30 | $6.30 | $6.19 | $6.26 | $6.26 | 5,363,840 |
| 2025-05-15 | $6.20 | $6.30 | $6.15 | $6.29 | $6.29 | 7,464,320 |
| 2025-05-14 | $6.18 | $6.25 | $6.13 | $6.21 | $6.21 | 4,891,800 |
| 2025-05-13 | $6.27 | $6.29 | $6.16 | $6.21 | $6.21 | 5,039,360 |
| 2025-05-12 | $6.26 | $6.26 | $6.14 | $6.21 | $6.21 | 5,051,060 |
| 2025-05-09 | $6.27 | $6.28 | $6.15 | $6.22 | $6.22 | 4,279,020 |
| 2025-05-08 | $6.12 | $6.34 | $6.11 | $6.27 | $6.27 | 6,274,680 |
| 2025-05-07 | $6.18 | $6.30 | $6.12 | $6.20 | $6.20 | 5,814,860 |
| 2025-05-06 | $6.03 | $6.14 | $5.97 | $6.13 | $6.13 | 6,014,960 |
| 2025-04-30 | $5.92 | $6.10 | $5.92 | $5.95 | $5.95 | 6,520,640 |
| 2025-04-29 | $5.91 | $6.01 | $5.84 | $5.97 | $5.97 | 6,349,010 |
| 2025-04-28 | $6.17 | $6.24 | $5.88 | $5.91 | $5.91 | 12,731,960 |
| 2025-04-25 | $6.29 | $6.74 | $6.23 | $6.30 | $6.30 | 15,412,560 |
| 2025-04-24 | $6.27 | $6.40 | $6.22 | $6.31 | $6.31 | 6,846,400 |
| 2025-04-23 | $6.63 | $6.63 | $6.27 | $6.30 | $6.30 | 12,571,980 |
| 2025-04-22 | $6.69 | $6.71 | $6.54 | $6.63 | $6.63 | 8,221,870 |
| 2025-04-21 | $6.53 | $6.71 | $6.45 | $6.70 | $6.70 | 11,032,840 |
| 2025-04-18 | $6.64 | $6.68 | $6.47 | $6.54 | $6.54 | 15,221,540 |
| 2025-04-17 | $6.72 | $6.82 | $6.60 | $6.73 | $6.73 | 20,978,080 |
| 2025-04-16 | $6.49 | $6.89 | $6.36 | $6.76 | $6.76 | 18,051,800 |
| 2025-04-15 | $6.50 | $6.68 | $6.45 | $6.56 | $6.56 | 11,684,720 |
| 2025-04-14 | $6.40 | $6.60 | $6.37 | $6.50 | $6.50 | 9,050,060 |
| 2025-04-11 | $6.34 | $6.43 | $6.25 | $6.35 | $6.35 | 10,493,120 |
| 2025-04-10 | $6.10 | $6.49 | $6.08 | $6.40 | $6.40 | 13,560,580 |
| 2025-04-09 | $5.82 | $6.18 | $5.51 | $6.13 | $6.13 | 12,071,540 |
| 2025-04-08 | $5.56 | $5.97 | $5.56 | $5.97 | $5.97 | 12,277,720 |
| 2025-04-07 | $6.08 | $6.23 | $5.74 | $5.74 | $5.74 | 9,276,700 |
| 2025-04-03 | $6.24 | $6.44 | $6.18 | $6.38 | $6.38 | 5,990,240 |
| 2025-04-02 | $6.30 | $6.42 | $6.27 | $6.30 | $6.30 | 5,776,990 |
| 2025-04-01 | $6.30 | $6.46 | $6.30 | $6.35 | $6.35 | 7,546,660 |
| 2025-03-31 | $6.42 | $6.43 | $6.11 | $6.29 | $6.29 | 9,593,640 |
| 2025-03-28 | $6.66 | $6.66 | $6.40 | $6.42 | $6.42 | 11,069,980 |
| 2025-03-27 | $6.58 | $6.75 | $6.57 | $6.66 | $6.66 | 12,520,730 |
| 2025-03-26 | $6.57 | $6.69 | $6.51 | $6.64 | $6.64 | 11,329,040 |
| 2025-03-25 | $6.58 | $6.66 | $6.40 | $6.65 | $6.65 | 16,148,660 |
| 2025-03-24 | $6.60 | $6.64 | $6.41 | $6.55 | $6.55 | 10,830,490 |
| 2025-03-21 | $6.68 | $6.83 | $6.55 | $6.55 | $6.55 | 13,452,110 |
| 2025-03-20 | $6.79 | $7.20 | $6.74 | $6.74 | $6.74 | 15,783,490 |
| 2025-03-19 | $7.01 | $7.01 | $6.78 | $6.79 | $6.79 | 20,595,060 |
| 2025-03-18 | $6.90 | $7.20 | $6.90 | $7.07 | $7.07 | 27,964,340 |
| 2025-03-17 | $7.20 | $7.56 | $6.93 | $7.20 | $7.20 | 51,176,830 |
| 2025-03-14 | $6.37 | $7.00 | $6.33 | $7.00 | $7.00 | 36,121,510 |
| 2025-03-13 | $6.17 | $6.45 | $6.11 | $6.36 | $6.36 | 9,252,420 |
| 2025-03-12 | $6.31 | $6.36 | $6.20 | $6.23 | $6.23 | 5,078,820 |
| 2025-03-11 | $6.14 | $6.29 | $6.10 | $6.29 | $6.29 | 5,897,560 |
| 2025-03-10 | $6.14 | $6.30 | $6.13 | $6.19 | $6.19 | 4,861,620 |
| 2025-03-07 | $6.13 | $6.20 | $6.08 | $6.14 | $6.14 | 4,461,660 |
| 2025-03-06 | $6.12 | $6.17 | $6.06 | $6.14 | $6.14 | 4,201,480 |
| 2025-03-05 | $6.20 | $6.25 | $6.06 | $6.10 | $6.10 | 5,075,720 |
| 2025-03-04 | $6.20 | $6.24 | $6.15 | $6.21 | $6.21 | 4,600,300 |
| 2025-03-03 | $6.32 | $6.45 | $6.23 | $6.24 | $6.24 | 7,238,420 |
| 2025-02-28 | $6.46 | $6.57 | $6.35 | $6.38 | $6.38 | 10,879,940 |
| 2025-02-27 | $6.28 | $6.60 | $6.25 | $6.53 | $6.53 | 15,292,310 |
| 2025-02-26 | $6.19 | $6.29 | $6.14 | $6.28 | $6.28 | 6,265,320 |
| 2025-02-25 | $6.10 | $6.20 | $6.10 | $6.14 | $6.14 | 4,448,600 |
| 2025-02-24 | $6.04 | $6.21 | $6.04 | $6.16 | $6.16 | 6,287,900 |
| 2025-02-20 | $6.05 | $6.21 | $6.04 | $6.17 | $6.17 | 6,607,470 |
| 2025-02-19 | $6.05 | $6.09 | $5.99 | $6.08 | $6.08 | 4,757,760 |
| 2025-02-18 | $6.18 | $6.22 | $6.02 | $6.07 | $6.07 | 6,581,620 |
| 2025-02-17 | $6.05 | $6.22 | $6.00 | $6.20 | $6.20 | 6,779,320 |
| 2025-02-14 | $6.11 | $6.15 | $6.02 | $6.05 | $6.05 | 4,217,360 |
| 2025-02-13 | $6.08 | $6.14 | $6.06 | $6.09 | $6.09 | 4,219,500 |
| 2025-02-12 | $6.13 | $6.15 | $6.04 | $6.11 | $6.11 | 3,729,180 |
| 2025-02-11 | $6.20 | $6.25 | $6.07 | $6.13 | $6.13 | 3,649,700 |
| 2025-02-10 | $6.05 | $6.20 | $6.03 | $6.20 | $6.20 | 6,155,240 |
| 2025-02-07 | $5.96 | $6.10 | $5.93 | $6.01 | $6.01 | 5,056,640 |
| 2025-02-06 | $5.84 | $5.95 | $5.79 | $5.95 | $5.95 | 3,648,780 |
| 2025-02-05 | $5.93 | $5.93 | $5.82 | $5.86 | $5.86 | 3,023,980 |
| 2025-01-27 | $5.84 | $6.03 | $5.84 | $5.85 | $5.85 | 4,292,080 |
| 2025-01-24 | $5.78 | $5.86 | $5.75 | $5.83 | $5.83 | 3,551,860 |
| 2025-01-23 | $5.90 | $6.00 | $5.81 | $5.82 | $5.82 | 4,569,740 |
| 2025-01-22 | $5.96 | $5.99 | $5.82 | $5.85 | $5.85 | 4,014,240 |
| 2025-01-21 | $6.12 | $6.19 | $5.96 | $6.03 | $6.03 | 3,859,960 |
| 2025-01-20 | $6.07 | $6.17 | $5.97 | $6.12 | $6.12 | 3,879,400 |
| 2025-01-17 | $6.13 | $6.17 | $6.03 | $6.05 | $6.05 | 5,156,880 |
| 2025-01-16 | $6.04 | $6.37 | $6.00 | $6.16 | $6.16 | 8,977,780 |
| 2025-01-15 | $5.99 | $6.10 | $5.93 | $6.05 | $6.05 | 5,275,300 |
| 2025-01-14 | $5.85 | $5.98 | $5.81 | $5.98 | $5.98 | 4,736,520 |
| 2025-01-13 | $5.66 | $5.82 | $5.50 | $5.78 | $5.78 | 4,353,900 |
| 2025-01-09 | $5.90 | $6.04 | $5.87 | $5.94 | $5.94 | 4,080,420 |
| 2025-01-08 | $5.87 | $6.01 | $5.75 | $5.95 | $5.95 | 5,542,360 |
| 2025-01-07 | $5.74 | $5.88 | $5.72 | $5.87 | $5.87 | 4,784,640 |
| 2025-01-06 | $5.81 | $5.86 | $5.52 | $5.74 | $5.74 | 7,631,540 |
| 2025-01-03 | $6.42 | $6.46 | $5.85 | $5.88 | $5.88 | 12,601,440 |
| 2025-01-02 | $6.29 | $6.57 | $6.26 | $6.38 | $6.38 | 11,902,660 |
| 2024-12-31 | $6.32 | $6.47 | $6.25 | $6.29 | $6.29 | 6,278,600 |
| 2024-12-30 | $6.46 | $6.55 | $6.30 | $6.32 | $6.32 | 6,154,860 |
| 2024-12-27 | $6.41 | $6.63 | $6.36 | $6.57 | $6.57 | 6,970,740 |
| 2024-12-26 | $6.38 | $6.52 | $6.38 | $6.46 | $6.46 | 6,116,680 |
| 2024-12-25 | $6.44 | $6.51 | $6.17 | $6.38 | $6.38 | 9,000,730 |
| 2024-12-24 | $6.32 | $6.54 | $6.20 | $6.52 | $6.52 | 10,874,700 |
| 2024-12-23 | $6.96 | $6.96 | $6.32 | $6.34 | $6.34 | 12,709,140 |
| 2024-12-20 | $6.70 | $6.93 | $6.70 | $6.85 | $6.85 | 10,150,560 |
| 2024-12-19 | $6.86 | $6.86 | $6.58 | $6.75 | $6.75 | 11,184,400 |
| 2024-12-18 | $7.03 | $7.19 | $6.84 | $6.86 | $6.86 | 14,362,180 |
| 2024-12-17 | $7.47 | $7.50 | $7.00 | $7.03 | $7.03 | 18,429,460 |
| 2024-12-16 | $7.70 | $7.79 | $7.43 | $7.56 | $7.56 | 24,288,710 |
| 2024-12-13 | $8.25 | $8.44 | $7.66 | $7.84 | $7.84 | 40,688,420 |
| 2024-12-12 | $7.33 | $8.20 | $7.26 | $8.20 | $8.20 | 38,676,240 |
| 2024-12-11 | $7.20 | $7.61 | $7.07 | $7.45 | $7.45 | 28,745,960 |
| 2024-12-10 | $7.29 | $7.46 | $7.13 | $7.15 | $7.15 | 27,514,450 |
| 2024-12-09 | $7.00 | $7.11 | $6.90 | $7.04 | $7.04 | 20,311,470 |
| 2024-12-06 | $7.04 | $7.11 | $6.91 | $7.00 | $7.00 | 18,790,340 |
| 2024-12-05 | $7.30 | $7.34 | $6.95 | $7.04 | $7.04 | 26,421,400 |
| 2024-12-04 | $7.27 | $7.60 | $7.05 | $7.16 | $7.16 | 39,035,770 |
| 2024-12-03 | $7.55 | $8.25 | $7.16 | $7.65 | $7.65 | 64,805,100 |
| 2024-12-02 | $7.15 | $7.50 | $7.15 | $7.50 | $7.50 | 42,394,190 |
| 2024-11-29 | $6.18 | $6.82 | $6.16 | $6.82 | $6.82 | 19,721,310 |
| 2024-11-28 | $6.06 | $6.25 | $6.05 | $6.20 | $6.20 | 16,434,750 |
| 2024-11-27 | $6.03 | $6.06 | $5.81 | $6.06 | $6.06 | 10,566,560 |
| 2024-11-26 | $5.93 | $6.14 | $5.88 | $6.04 | $6.04 | 12,386,130 |
| 2024-11-25 | $5.83 | $6.03 | $5.71 | $5.95 | $5.95 | 10,659,760 |
| 2024-11-22 | $5.93 | $5.95 | $5.67 | $5.68 | $5.68 | 7,825,500 |
| 2024-11-21 | $5.94 | $5.98 | $5.86 | $5.96 | $5.96 | 5,857,980 |
| 2024-11-20 | $5.74 | $5.98 | $5.67 | $5.94 | $5.94 | 10,131,110 |
| 2024-11-19 | $5.59 | $5.70 | $5.52 | $5.70 | $5.70 | 4,748,450 |
| 2024-11-18 | $5.71 | $5.80 | $5.54 | $5.59 | $5.59 | 5,391,180 |
| 2024-11-15 | $5.77 | $5.86 | $5.69 | $5.70 | $5.70 | 4,706,140 |
| 2024-11-14 | $5.94 | $5.94 | $5.77 | $5.79 | $5.79 | 5,620,160 |
| 2024-11-13 | $5.91 | $5.96 | $5.83 | $5.94 | $5.94 | 5,834,450 |
| 2024-11-12 | $5.97 | $6.07 | $5.89 | $5.95 | $5.95 | 9,588,780 |
| 2024-11-11 | $5.86 | $5.98 | $5.82 | $5.97 | $5.97 | 7,096,230 |
| 2024-11-08 | $6.08 | $6.10 | $5.87 | $5.92 | $5.92 | 10,730,220 |
| 2024-11-07 | $5.71 | $6.04 | $5.70 | $6.02 | $6.02 | 17,043,610 |
| 2024-11-06 | $5.76 | $5.80 | $5.68 | $5.75 | $5.75 | 9,459,930 |
| 2024-11-05 | $5.65 | $5.74 | $5.64 | $5.74 | $5.74 | 8,824,730 |
| 2024-11-04 | $5.51 | $5.71 | $5.47 | $5.69 | $5.69 | 7,455,240 |
| 2024-11-01 | $5.59 | $5.64 | $5.47 | $5.51 | $5.51 | 7,437,890 |
| 2024-10-31 | $5.65 | $5.69 | $5.56 | $5.61 | $5.61 | 9,131,660 |
| 2024-10-30 | $5.78 | $5.83 | $5.61 | $5.67 | $5.67 | 13,608,100 |
| 2024-10-29 | $6.10 | $6.23 | $5.91 | $5.92 | $5.92 | 25,789,330 |
| 2024-10-28 | $5.66 | $5.81 | $5.66 | $5.80 | $5.80 | 9,822,040 |
| 2024-10-25 | $5.49 | $5.79 | $5.47 | $5.66 | $5.66 | 12,057,600 |
| 2024-10-24 | $5.60 | $5.70 | $5.50 | $5.51 | $5.51 | 11,622,980 |
| 2024-10-23 | $5.55 | $5.59 | $5.45 | $5.51 | $5.51 | 7,261,600 |
| 2024-10-22 | $5.40 | $5.53 | $5.36 | $5.50 | $5.50 | 7,978,640 |
| 2024-10-21 | $5.38 | $5.44 | $5.34 | $5.38 | $5.38 | 8,107,440 |
| 2024-10-18 | $5.30 | $5.44 | $5.26 | $5.39 | $5.39 | 8,415,020 |
| 2024-10-17 | $5.38 | $5.42 | $5.30 | $5.32 | $5.32 | 5,367,440 |
| 2024-10-16 | $5.31 | $5.44 | $5.30 | $5.36 | $5.36 | 5,155,000 |
| 2024-10-15 | $5.48 | $5.64 | $5.35 | $5.39 | $5.39 | 9,812,330 |
| 2024-10-14 | $5.40 | $5.49 | $5.22 | $5.48 | $5.48 | 11,667,890 |
| 2024-10-11 | $5.35 | $5.64 | $5.30 | $5.46 | $5.46 | 13,976,180 |
| 2024-10-10 | $5.53 | $5.61 | $5.24 | $5.37 | $5.37 | 14,533,850 |
| 2024-10-09 | $6.07 | $6.07 | $5.54 | $5.54 | $5.54 | 18,595,090 |
| 2024-10-08 | $6.68 | $6.68 | $5.88 | $6.16 | $6.16 | 30,811,560 |
| 2024-09-30 | $6.10 | $6.12 | $5.62 | $6.11 | $6.11 | 35,057,940 |
| 2024-09-27 | $5.25 | $5.56 | $5.25 | $5.56 | $5.56 | 12,773,260 |
| 2024-09-26 | $4.76 | $5.05 | $4.76 | $5.05 | $5.05 | 5,812,900 |
| 2024-09-25 | $4.75 | $4.89 | $4.74 | $4.78 | $4.78 | 4,121,740 |
| 2024-09-24 | $4.55 | $4.75 | $4.53 | $4.74 | $4.74 | 4,612,520 |
| 2024-09-23 | $4.57 | $4.61 | $4.50 | $4.53 | $4.53 | 2,565,320 |
| 2024-09-20 | $4.59 | $4.61 | $4.52 | $4.57 | $4.57 | 2,953,860 |
| 2024-09-19 | $4.37 | $4.66 | $4.36 | $4.59 | $4.59 | 5,536,010 |
| 2024-09-18 | $4.49 | $4.49 | $4.26 | $4.36 | $4.36 | 4,265,240 |
| 2024-09-13 | $4.58 | $4.58 | $4.43 | $4.45 | $4.45 | 4,330,720 |
| 2024-09-12 | $4.69 | $4.72 | $4.57 | $4.58 | $4.58 | 3,600,810 |
| 2024-09-11 | $4.76 | $4.77 | $4.66 | $4.69 | $4.69 | 1,691,560 |
| 2024-09-10 | $4.70 | $4.78 | $4.66 | $4.76 | $4.76 | 2,234,080 |
| 2024-09-09 | $4.69 | $4.77 | $4.64 | $4.73 | $4.73 | 1,916,540 |
| 2024-09-06 | $4.79 | $4.81 | $4.68 | $4.70 | $4.70 | 1,950,420 |
| 2024-09-05 | $4.74 | $4.82 | $4.72 | $4.80 | $4.80 | 1,842,000 |
| 2024-09-04 | $4.75 | $4.81 | $4.72 | $4.74 | $4.74 | 2,443,720 |
| 2024-09-03 | $4.70 | $4.80 | $4.69 | $4.76 | $4.76 | 1,939,600 |
| 2024-09-02 | $4.82 | $4.85 | $4.69 | $4.71 | $4.71 | 3,160,240 |
| 2024-08-30 | $4.73 | $4.89 | $4.69 | $4.82 | $4.82 | 3,476,120 |
| 2024-08-29 | $4.64 | $4.74 | $4.61 | $4.72 | $4.72 | 2,743,340 |
| 2024-08-28 | $4.65 | $4.71 | $4.60 | $4.66 | $4.66 | 2,555,890 |
| 2024-08-27 | $4.70 | $4.73 | $4.62 | $4.65 | $4.65 | 2,349,200 |
| 2024-08-26 | $4.71 | $4.80 | $4.65 | $4.70 | $4.70 | 3,587,140 |
| 2024-08-23 | $4.75 | $4.80 | $4.69 | $4.75 | $4.75 | 3,118,580 |
| 2024-08-22 | $4.99 | $5.05 | $4.78 | $4.80 | $4.80 | 3,260,800 |
| 2024-08-21 | $4.96 | $5.03 | $4.91 | $4.93 | $4.93 | 2,117,860 |
| 2024-08-20 | $5.07 | $5.09 | $4.97 | $5.00 | $5.00 | 1,941,360 |
| 2024-08-19 | $5.12 | $5.15 | $5.06 | $5.07 | $5.07 | 2,113,180 |
| 2024-08-16 | $5.18 | $5.21 | $5.10 | $5.11 | $5.11 | 2,718,030 |
| 2024-08-15 | $5.16 | $5.23 | $5.12 | $5.20 | $5.20 | 2,519,210 |
| 2024-08-14 | $5.23 | $5.25 | $5.17 | $5.18 | $5.18 | 1,903,120 |
| 2024-08-13 | $5.20 | $5.26 | $5.17 | $5.24 | $5.24 | 2,368,460 |
| 2024-08-12 | $5.23 | $5.32 | $5.20 | $5.25 | $5.25 | 2,395,200 |
| 2024-08-09 | $5.36 | $5.38 | $5.27 | $5.27 | $5.27 | 3,303,350 |
| 2024-08-08 | $5.26 | $5.37 | $5.22 | $5.36 | $5.36 | 3,006,080 |
| 2024-08-07 | $5.35 | $5.38 | $5.25 | $5.28 | $5.28 | 2,758,940 |
| 2024-08-06 | $5.24 | $5.36 | $5.20 | $5.35 | $5.35 | 3,914,940 |
| 2024-08-05 | $5.25 | $5.33 | $5.15 | $5.16 | $5.16 | 3,445,840 |
| 2024-08-02 | $5.25 | $5.35 | $5.22 | $5.23 | $5.23 | 2,550,320 |
| 2024-08-01 | $5.26 | $5.32 | $5.22 | $5.26 | $5.26 | 2,546,640 |
| 2024-07-31 | $5.08 | $5.26 | $5.07 | $5.25 | $5.25 | 3,105,040 |
| 2024-07-30 | $5.06 | $5.11 | $5.01 | $5.07 | $5.07 | 2,272,360 |
| 2024-07-29 | $5.09 | $5.10 | $5.02 | $5.05 | $5.05 | 2,309,860 |
| 2024-07-26 | $5.01 | $5.11 | $5.00 | $5.08 | $5.08 | 2,129,700 |
| 2024-07-25 | $4.88 | $5.03 | $4.84 | $5.01 | $5.01 | 3,285,310 |
| 2024-07-24 | $5.03 | $5.07 | $4.88 | $4.90 | $4.90 | 4,162,050 |
| 2024-07-23 | $5.15 | $5.20 | $5.01 | $5.02 | $5.02 | 3,016,040 |
| 2024-07-22 | $5.17 | $5.24 | $5.13 | $5.16 | $5.16 | 2,457,280 |
| 2024-07-19 | $5.13 | $5.21 | $5.09 | $5.20 | $5.20 | 2,633,980 |
| 2024-07-18 | $5.12 | $5.17 | $5.08 | $5.14 | $5.14 | 3,624,210 |
| 2024-07-17 | $5.11 | $5.21 | $5.08 | $5.18 | $5.18 | 4,917,190 |
| 2024-07-16 | $5.22 | $5.42 | $5.15 | $5.16 | $5.16 | 6,756,650 |
| 2024-07-15 | $5.31 | $5.35 | $5.20 | $5.23 | $5.23 | 2,157,670 |
| 2024-07-12 | $5.34 | $5.42 | $5.30 | $5.32 | $5.32 | 2,823,880 |
| 2024-07-11 | $5.20 | $5.38 | $5.18 | $5.35 | $5.35 | 4,835,320 |
| 2024-07-10 | $5.10 | $5.21 | $5.02 | $5.11 | $5.11 | 2,973,780 |
| 2024-07-09 | $5.16 | $5.17 | $4.99 | $5.13 | $5.13 | 3,918,540 |
| 2024-07-08 | $5.32 | $5.33 | $5.14 | $5.16 | $5.16 | 3,552,320 |
| 2024-07-05 | $5.27 | $5.36 | $5.21 | $5.34 | $5.34 | 3,279,760 |
| 2024-07-04 | $5.56 | $5.58 | $5.25 | $5.28 | $5.28 | 5,246,420 |
| 2024-07-03 | $5.58 | $5.70 | $5.56 | $5.57 | $5.57 | 3,509,780 |
| 2024-07-02 | $5.54 | $5.61 | $5.47 | $5.57 | $5.57 | 2,738,960 |
| 2024-07-01 | $5.47 | $5.54 | $5.40 | $5.52 | $5.52 | 2,613,370 |
| 2024-06-28 | $5.51 | $5.63 | $5.46 | $5.48 | $5.48 | 2,907,840 |
| 2024-06-27 | $5.61 | $5.66 | $5.54 | $5.54 | $5.54 | 2,601,220 |
| 2024-06-26 | $5.42 | $5.63 | $5.41 | $5.63 | $5.63 | 2,644,780 |
| 2024-06-25 | $5.44 | $5.54 | $5.40 | $5.47 | $5.47 | 3,218,450 |
| 2024-06-24 | $5.61 | $5.64 | $5.36 | $5.41 | $5.41 | 3,508,840 |
| 2024-06-21 | $5.65 | $5.72 | $5.62 | $5.64 | $5.64 | 2,265,220 |
| 2024-06-20 | $5.79 | $5.83 | $5.66 | $5.69 | $5.69 | 2,829,940 |
| 2024-06-19 | $5.79 | $5.85 | $5.74 | $5.80 | $5.80 | 2,108,430 |
| 2024-06-18 | $5.80 | $5.84 | $5.78 | $5.81 | $5.81 | 2,133,470 |
| 2024-06-17 | $5.76 | $5.87 | $5.76 | $5.78 | $5.78 | 2,739,680 |
| 2024-06-14 | $5.83 | $5.90 | $5.78 | $5.85 | $5.85 | 2,800,360 |
| 2024-06-13 | $5.92 | $5.94 | $5.79 | $5.85 | $5.85 | 3,423,190 |
| 2024-06-12 | $5.75 | $5.95 | $5.75 | $5.92 | $5.92 | 4,099,460 |
| 2024-06-11 | $5.81 | $5.84 | $5.69 | $5.78 | $5.78 | 4,007,320 |
| 2024-06-07 | $5.80 | $5.87 | $5.71 | $5.86 | $5.86 | 4,210,880 |
| 2024-06-06 | $6.02 | $6.03 | $5.61 | $5.68 | $5.68 | 8,347,020 |
| 2024-06-05 | $6.08 | $6.09 | $5.95 | $6.03 | $6.03 | 4,104,640 |
| 2024-06-04 | $8.77 | $8.85 | $8.51 | $8.64 | $8.64 | 4,051,100 |
| 2024-06-03 | $8.90 | $8.96 | $8.67 | $8.85 | $8.85 | 5,248,680 |
| 2024-05-31 | $8.85 | $8.93 | $8.78 | $8.92 | $8.92 | 3,083,580 |
| 2024-05-30 | $8.92 | $8.96 | $8.78 | $8.80 | $8.80 | 4,184,320 |
| 2024-05-29 | $8.86 | $9.00 | $8.85 | $8.91 | $8.91 | 5,052,400 |
| 2024-05-28 | $9.00 | $9.03 | $8.76 | $8.77 | $8.77 | 5,921,690 |
| 2024-05-27 | $9.19 | $9.28 | $8.82 | $8.97 | $8.97 | 9,207,960 |
| 2024-05-24 | $9.26 | $9.95 | $9.26 | $9.26 | $9.26 | 11,205,510 |
| 2024-05-23 | $9.62 | $9.62 | $9.21 | $9.25 | $9.25 | 11,410,170 |
| 2024-05-22 | $9.86 | $10.10 | $9.65 | $9.71 | $9.71 | 15,298,500 |
| 2024-05-21 | $10.50 | $10.69 | $9.73 | $9.86 | $9.86 | 24,987,930 |
| 2024-05-20 | $9.50 | $10.09 | $9.50 | $10.09 | $10.09 | 11,412,690 |
| 2024-05-17 | $9.11 | $9.24 | $9.04 | $9.17 | $9.17 | 3,160,100 |
| 2024-05-16 | $9.00 | $9.24 | $8.96 | $9.11 | $9.11 | 4,022,000 |
| 2024-05-15 | $9.09 | $9.12 | $8.97 | $9.01 | $9.01 | 3,106,350 |
| 2024-05-14 | $8.91 | $9.13 | $8.90 | $9.09 | $9.09 | 4,478,100 |
| 2024-05-13 | $9.16 | $9.18 | $8.86 | $8.91 | $8.91 | 6,228,420 |
| 2024-05-10 | $9.65 | $9.73 | $9.24 | $9.25 | $9.25 | 12,511,900 |
| 2024-05-09 | $9.10 | $9.76 | $9.09 | $9.60 | $9.60 | 11,895,690 |
| 2024-05-08 | $9.05 | $9.16 | $8.97 | $9.07 | $9.07 | 6,112,680 |
| 2024-05-07 | $9.22 | $9.23 | $9.03 | $9.10 | $9.10 | 7,733,370 |
| 2024-05-06 | $8.95 | $9.45 | $8.88 | $9.22 | $9.22 | 11,702,500 |
| 2024-04-30 | $8.74 | $8.78 | $8.63 | $8.77 | $8.77 | 3,343,800 |
| 2024-04-29 | $8.39 | $8.74 | $8.37 | $8.73 | $8.73 | 4,792,400 |
| 2024-04-26 | $8.19 | $8.39 | $8.15 | $8.32 | $8.32 | 4,935,570 |
| 2024-04-25 | $8.12 | $8.20 | $8.06 | $8.16 | $8.16 | 3,567,880 |
| 2024-04-24 | $8.15 | $8.19 | $8.02 | $8.14 | $8.14 | 3,378,400 |
| 2024-04-23 | $8.02 | $8.19 | $7.95 | $8.12 | $8.12 | 4,536,400 |
| 2024-04-22 | $7.91 | $8.09 | $7.73 | $8.01 | $8.01 | 4,468,000 |
| 2024-04-19 | $8.11 | $8.17 | $7.86 | $7.99 | $7.99 | 5,655,700 |
| 2024-04-18 | $8.04 | $8.25 | $7.86 | $8.13 | $8.13 | 4,714,810 |
| 2024-04-17 | $7.69 | $8.14 | $7.69 | $8.02 | $8.02 | 7,167,090 |
| 2024-04-16 | $8.15 | $8.16 | $7.59 | $7.59 | $7.59 | 6,906,140 |
| 2024-04-15 | $8.52 | $8.63 | $8.07 | $8.21 | $8.21 | 5,756,570 |
| 2024-04-12 | $8.83 | $8.92 | $8.55 | $8.59 | $8.59 | 6,080,580 |
| 2024-04-11 | $8.88 | $9.03 | $8.75 | $8.82 | $8.82 | 3,817,840 |
| 2024-04-10 | $9.12 | $9.16 | $8.84 | $8.90 | $8.90 | 3,721,370 |
| 2024-04-09 | $8.96 | $9.18 | $8.83 | $9.15 | $9.15 | 4,605,870 |
| 2024-04-08 | $9.22 | $9.22 | $8.96 | $8.99 | $8.99 | 5,391,210 |
| 2024-04-03 | $9.20 | $9.24 | $9.03 | $9.23 | $9.23 | 3,608,520 |
| 2024-04-02 | $9.15 | $9.24 | $9.08 | $9.22 | $9.22 | 4,161,410 |
| 2024-04-01 | $9.05 | $9.25 | $9.04 | $9.13 | $9.13 | 5,834,100 |
| 2024-03-29 | $8.90 | $9.06 | $8.83 | $9.06 | $9.06 | 3,166,460 |
| 2024-03-28 | $8.85 | $9.03 | $8.72 | $8.91 | $8.91 | 3,856,750 |
| 2024-03-27 | $8.99 | $9.15 | $8.81 | $8.81 | $8.81 | 3,653,060 |
| 2024-03-26 | $8.90 | $9.08 | $8.83 | $8.99 | $8.99 | 3,728,350 |
| 2024-03-25 | $9.16 | $9.19 | $8.95 | $8.96 | $8.96 | 3,400,600 |
| 2024-03-22 | $9.34 | $9.40 | $9.03 | $9.21 | $9.21 | 4,807,900 |
| 2024-03-21 | $9.40 | $9.47 | $9.19 | $9.38 | $9.38 | 3,637,560 |
| 2024-03-20 | $9.29 | $9.39 | $9.23 | $9.39 | $9.39 | 3,112,300 |
| 2024-03-19 | $9.31 | $9.48 | $9.25 | $9.32 | $9.32 | 3,683,100 |
| 2024-03-18 | $9.12 | $9.31 | $9.11 | $9.31 | $9.31 | 3,739,860 |
| 2024-03-15 | $8.93 | $9.12 | $8.85 | $9.12 | $9.12 | 3,736,260 |
| 2024-03-14 | $9.03 | $9.08 | $8.81 | $8.93 | $8.93 | 3,837,900 |
| 2024-03-13 | $9.12 | $9.12 | $8.93 | $9.02 | $9.02 | 3,953,100 |
| 2024-03-12 | $8.97 | $9.12 | $8.89 | $9.12 | $9.12 | 4,008,040 |
| 2024-03-11 | $8.74 | $8.92 | $8.69 | $8.92 | $8.92 | 3,796,600 |
| 2024-03-08 | $8.76 | $8.80 | $8.66 | $8.72 | $8.72 | 3,248,940 |
| 2024-03-07 | $8.82 | $9.05 | $8.76 | $8.79 | $8.79 | 4,102,370 |
| 2024-03-06 | $8.78 | $8.92 | $8.69 | $8.83 | $8.83 | 3,143,410 |
| 2024-03-05 | $9.01 | $9.02 | $8.75 | $8.82 | $8.82 | 5,547,700 |
| 2024-03-04 | $8.96 | $9.22 | $8.72 | $9.08 | $9.08 | 7,021,120 |
| 2024-03-01 | $8.83 | $8.96 | $8.74 | $8.95 | $8.95 | 4,359,900 |
| 2024-02-29 | $8.51 | $8.79 | $8.40 | $8.78 | $8.78 | 4,809,610 |
| 2024-02-28 | $9.21 | $9.55 | $8.52 | $8.56 | $8.56 | 8,745,850 |
| 2024-02-27 | $9.01 | $9.21 | $8.93 | $9.21 | $9.21 | 4,764,150 |
| 2024-02-26 | $8.89 | $9.23 | $8.88 | $9.07 | $9.07 | 6,023,400 |
| 2024-02-23 | $8.73 | $8.93 | $8.66 | $8.91 | $8.91 | 6,356,870 |
| 2024-02-22 | $8.60 | $8.75 | $8.53 | $8.74 | $8.74 | 5,082,770 |
| 2024-02-21 | $8.41 | $8.95 | $8.35 | $8.62 | $8.62 | 7,199,780 |
| 2024-02-20 | $8.51 | $8.53 | $8.31 | $8.49 | $8.49 | 5,216,370 |
| 2024-02-19 | $8.20 | $8.71 | $8.00 | $8.37 | $8.37 | 9,351,020 |
| 2024-02-08 | $7.21 | $7.95 | $7.19 | $7.95 | $7.95 | 8,859,080 |
| 2024-02-07 | $7.58 | $7.65 | $6.95 | $7.23 | $7.23 | 9,564,960 |
| 2024-02-06 | $7.50 | $7.96 | $7.08 | $7.57 | $7.57 | 9,641,430 |
| 2024-02-05 | $8.59 | $8.62 | $7.86 | $7.86 | $7.86 | 5,807,190 |
| 2024-02-02 | $9.15 | $9.30 | $8.39 | $8.73 | $8.73 | 4,947,360 |
| 2024-02-01 | $9.14 | $9.22 | $8.80 | $9.07 | $9.07 | 4,562,560 |
| 2024-01-31 | $9.65 | $9.77 | $9.11 | $9.18 | $9.18 | 4,046,110 |
| 2024-01-30 | $10.04 | $10.04 | $9.65 | $9.67 | $9.67 | 2,374,470 |
| 2024-01-29 | $10.31 | $10.40 | $9.93 | $10.03 | $10.03 | 2,990,750 |
| 2024-01-26 | $10.40 | $10.62 | $10.18 | $10.28 | $10.28 | 3,622,500 |
| 2024-01-25 | $10.22 | $10.50 | $10.10 | $10.45 | $10.45 | 3,966,400 |
| 2024-01-24 | $10.16 | $10.29 | $9.79 | $10.21 | $10.21 | 3,567,190 |
| 2024-01-23 | $10.11 | $10.22 | $9.92 | $10.15 | $10.15 | 3,201,000 |
| 2024-01-22 | $10.94 | $11.04 | $10.13 | $10.17 | $10.17 | 3,670,900 |
| 2024-01-19 | $11.01 | $11.13 | $10.88 | $10.94 | $10.94 | 2,221,380 |
| 2024-01-18 | $11.13 | $11.24 | $10.75 | $11.08 | $11.08 | 3,804,500 |
| 2024-01-17 | $11.66 | $11.67 | $11.32 | $11.33 | $11.33 | 2,298,860 |
| 2024-01-16 | $11.68 | $11.77 | $11.53 | $11.68 | $11.68 | 2,206,400 |
| 2024-01-15 | $11.68 | $11.79 | $11.64 | $11.73 | $11.73 | 2,148,760 |
| 2024-01-12 | $11.77 | $12.09 | $11.69 | $11.75 | $11.75 | 2,574,230 |
| 2024-01-11 | $11.64 | $11.77 | $11.50 | $11.76 | $11.76 | 2,755,300 |
| 2024-01-10 | $11.51 | $11.68 | $11.44 | $11.64 | $11.64 | 3,693,360 |
| 2024-01-09 | $11.49 | $11.73 | $11.48 | $11.55 | $11.55 | 2,967,500 |
| 2024-01-08 | $11.99 | $12.02 | $11.44 | $11.47 | $11.47 | 3,868,320 |
| 2024-01-05 | $12.16 | $12.19 | $11.90 | $11.95 | $11.95 | 2,411,530 |
| 2024-01-04 | $12.20 | $12.29 | $12.11 | $12.17 | $12.17 | 2,610,330 |
| 2024-01-03 | $12.32 | $12.44 | $12.18 | $12.26 | $12.26 | 2,457,800 |
| 2024-01-02 | $12.50 | $12.54 | $12.31 | $12.42 | $12.42 | 2,537,100 |
| 2024-01-01 | $12.54 | $12.54 | $12.54 | $12.54 | $12.54 | 0 |
| 2023-12-29 | $12.39 | $12.63 | $12.32 | $12.54 | $12.54 | 3,286,600 |
| 2023-12-28 | $12.48 | $12.48 | $12.21 | $12.40 | $12.40 | 2,130,600 |
| 2023-12-27 | $12.18 | $12.50 | $12.08 | $12.44 | $12.44 | 2,443,100 |
| 2023-12-26 | $12.53 | $12.54 | $12.17 | $12.23 | $12.23 | 1,280,500 |
| 2023-12-25 | $12.47 | $12.65 | $12.40 | $12.53 | $12.53 | 1,348,400 |
| 2023-12-22 | $12.68 | $12.69 | $12.41 | $12.47 | $12.47 | 1,628,430 |
| 2023-12-21 | $12.48 | $12.68 | $12.41 | $12.66 | $12.66 | 1,387,880 |
| 2023-12-20 | $12.73 | $12.82 | $12.51 | $12.53 | $12.53 | 1,688,780 |
| 2023-12-19 | $12.65 | $12.82 | $12.64 | $12.73 | $12.73 | 1,878,800 |
| 2023-12-18 | $12.87 | $12.88 | $12.64 | $12.68 | $12.68 | 2,236,370 |
| 2023-12-15 | $12.99 | $13.10 | $12.84 | $12.90 | $12.90 | 1,754,300 |
| 2023-12-14 | $13.09 | $13.24 | $12.99 | $13.03 | $13.03 | 2,405,230 |
| 2023-12-13 | $13.43 | $13.43 | $13.10 | $13.10 | $13.10 | 2,138,300 |
| 2023-12-12 | $13.39 | $13.46 | $13.30 | $13.43 | $13.43 | 2,206,500 |
| 2023-12-11 | $13.26 | $13.45 | $13.16 | $13.35 | $13.35 | 2,750,900 |
| 2023-12-08 | $13.56 | $13.70 | $13.32 | $13.37 | $13.37 | 3,886,520 |
| 2023-12-07 | $13.65 | $13.68 | $13.40 | $13.65 | $13.65 | 2,012,500 |
| 2023-12-06 | $13.56 | $13.72 | $13.51 | $13.59 | $13.59 | 1,708,000 |
| 2023-12-05 | $13.54 | $13.77 | $13.50 | $13.59 | $13.59 | 2,291,050 |
| 2023-12-04 | $13.65 | $13.79 | $13.47 | $13.54 | $13.54 | 2,441,650 |
| 2023-12-01 | $13.90 | $13.99 | $13.60 | $13.66 | $13.66 | 2,860,340 |
| 2023-11-30 | $13.74 | $14.08 | $13.55 | $13.96 | $13.96 | 4,284,980 |
| 2023-11-29 | $13.57 | $13.74 | $13.48 | $13.70 | $13.70 | 2,521,080 |
| 2023-11-28 | $13.63 | $13.91 | $13.57 | $13.58 | $13.58 | 2,005,100 |
| 2023-11-27 | $13.64 | $13.75 | $13.51 | $13.59 | $13.59 | 3,305,900 |
| 2023-11-24 | $13.49 | $13.70 | $13.40 | $13.68 | $13.68 | 2,324,600 |
| 2023-11-23 | $13.45 | $13.64 | $13.38 | $13.48 | $13.48 | 1,148,300 |
| 2023-11-22 | $13.42 | $13.63 | $13.38 | $13.51 | $13.51 | 1,844,800 |
| 2023-11-21 | $13.48 | $13.63 | $13.40 | $13.45 | $13.45 | 2,093,500 |
| 2023-11-20 | $13.26 | $13.51 | $13.20 | $13.50 | $13.50 | 1,996,990 |
| 2023-11-17 | $13.38 | $13.44 | $13.23 | $13.28 | $13.28 | 1,467,700 |
| 2023-11-16 | $13.40 | $13.53 | $13.38 | $13.41 | $13.41 | 2,156,600 |
| 2023-11-15 | $13.62 | $13.76 | $13.39 | $13.46 | $13.46 | 3,569,450 |
| 2023-11-14 | $13.34 | $13.62 | $13.34 | $13.55 | $13.55 | 4,413,680 |
| 2023-11-13 | $12.85 | $13.43 | $12.85 | $13.40 | $13.40 | 4,929,570 |
| 2023-11-10 | $12.83 | $12.93 | $12.81 | $12.85 | $12.85 | 1,333,600 |
| 2023-11-09 | $12.95 | $13.00 | $12.86 | $12.89 | $12.89 | 1,587,800 |
| 2023-11-08 | $13.14 | $13.14 | $12.90 | $12.95 | $12.95 | 1,531,000 |
| 2023-11-07 | $12.90 | $13.17 | $12.78 | $13.04 | $13.04 | 3,023,200 |
| 2023-11-06 | $12.96 | $13.11 | $12.78 | $12.90 | $12.90 | 3,196,600 |
| 2023-11-03 | $12.78 | $13.13 | $12.70 | $13.02 | $13.02 | 5,319,600 |
| 2023-11-02 | $12.94 | $13.02 | $12.74 | $12.79 | $12.79 | 2,074,410 |
| 2023-11-01 | $13.00 | $13.09 | $12.83 | $13.01 | $13.01 | 2,801,800 |
| 2023-10-31 | $12.90 | $13.04 | $12.79 | $12.93 | $12.93 | 2,698,600 |
| 2023-10-30 | $12.68 | $12.88 | $12.57 | $12.84 | $12.84 | 3,110,800 |
| 2023-10-27 | $12.29 | $12.67 | $12.29 | $12.64 | $12.64 | 2,259,000 |
| 2023-10-26 | $12.11 | $12.35 | $12.11 | $12.33 | $12.33 | 1,543,400 |
| 2023-10-25 | $11.98 | $12.24 | $11.98 | $12.18 | $12.18 | 1,513,200 |
| 2023-10-24 | $11.72 | $12.02 | $11.65 | $12.00 | $12.00 | 1,508,130 |
| 2023-10-23 | $11.91 | $11.99 | $11.66 | $11.70 | $11.70 | 1,585,300 |
| 2023-10-20 | $11.95 | $12.04 | $11.89 | $11.94 | $11.94 | 1,466,340 |
| 2023-10-19 | $12.04 | $12.16 | $11.95 | $11.95 | $11.95 | 1,207,400 |
| 2023-10-18 | $12.32 | $12.32 | $12.03 | $12.06 | $12.06 | 1,615,740 |
| 2023-10-17 | $12.31 | $12.35 | $12.19 | $12.30 | $12.30 | 1,496,000 |
| 2023-10-16 | $12.45 | $12.45 | $12.28 | $12.34 | $12.34 | 1,647,700 |
| 2023-10-13 | $12.61 | $12.61 | $12.33 | $12.42 | $12.42 | 1,781,300 |
| 2023-10-12 | $12.62 | $12.67 | $12.49 | $12.59 | $12.59 | 1,342,500 |
| 2023-10-11 | $12.74 | $12.80 | $12.54 | $12.55 | $12.55 | 2,096,070 |
| 2023-10-10 | $12.74 | $12.87 | $12.64 | $12.66 | $12.66 | 1,561,700 |
| 2023-10-09 | $12.81 | $12.87 | $12.66 | $12.72 | $12.72 | 2,040,940 |
| 2023-09-28 | $12.86 | $12.97 | $12.80 | $12.85 | $12.85 | 1,526,200 |
| 2023-09-27 | $12.73 | $12.92 | $12.68 | $12.87 | $12.87 | 1,460,700 |
| 2023-09-26 | $12.98 | $12.98 | $12.72 | $12.72 | $12.72 | 1,433,910 |
| 2023-09-25 | $12.86 | $12.98 | $12.78 | $12.91 | $12.91 | 1,762,110 |
| 2023-09-22 | $12.70 | $12.89 | $12.58 | $12.88 | $12.88 | 1,812,400 |
| 2023-09-21 | $12.91 | $12.96 | $12.67 | $12.69 | $12.69 | 1,799,400 |
| 2023-09-20 | $12.95 | $13.11 | $12.94 | $12.96 | $12.96 | 1,678,750 |
| 2023-09-19 | $13.11 | $13.16 | $12.93 | $13.05 | $13.05 | 1,388,970 |
| 2023-09-18 | $12.92 | $13.12 | $12.74 | $13.11 | $13.11 | 2,654,010 |
| 2023-09-15 | $12.92 | $12.95 | $12.73 | $12.87 | $12.87 | 1,318,300 |
| 2023-09-14 | $12.91 | $12.91 | $12.70 | $12.80 | $12.80 | 1,621,100 |
| 2023-09-13 | $12.97 | $13.14 | $12.82 | $12.89 | $12.89 | 1,478,000 |
| 2023-09-12 | $12.97 | $13.12 | $12.91 | $13.05 | $13.05 | 1,506,800 |
| 2023-09-11 | $12.96 | $13.04 | $12.85 | $12.95 | $12.95 | 1,983,400 |
| 2023-09-08 | $12.95 | $13.04 | $12.88 | $12.94 | $12.94 | 1,566,000 |
| 2023-09-07 | $13.17 | $13.17 | $12.95 | $12.97 | $12.97 | 1,554,500 |
| 2023-09-06 | $12.92 | $13.23 | $12.86 | $13.07 | $13.07 | 2,279,100 |
| 2023-09-05 | $13.02 | $13.07 | $12.93 | $12.97 | $12.97 | 1,861,400 |
| 2023-09-04 | $13.02 | $13.15 | $12.98 | $13.01 | $13.01 | 2,813,800 |
| 2023-09-01 | $12.77 | $13.02 | $12.77 | $12.99 | $12.99 | 2,802,760 |
| 2023-08-31 | $12.84 | $12.89 | $12.52 | $12.77 | $12.77 | 2,182,690 |
| 2023-08-30 | $12.88 | $13.04 | $12.80 | $12.86 | $12.86 | 1,848,100 |
| 2023-08-29 | $12.46 | $12.90 | $12.41 | $12.86 | $12.86 | 2,658,900 |
| 2023-08-28 | $13.10 | $13.10 | $12.50 | $12.52 | $12.52 | 4,219,940 |
| 2023-08-25 | $12.78 | $12.86 | $12.41 | $12.41 | $12.41 | 2,687,350 |
| 2023-08-24 | $12.31 | $13.03 | $12.20 | $12.86 | $12.86 | 4,741,930 |
| 2023-08-23 | $12.56 | $12.60 | $12.24 | $12.25 | $12.25 | 1,768,800 |
| 2023-08-22 | $12.65 | $12.73 | $12.33 | $12.51 | $12.51 | 2,515,620 |
| 2023-08-21 | $12.68 | $12.81 | $12.56 | $12.58 | $12.58 | 2,111,180 |
| 2023-08-18 | $13.19 | $13.27 | $12.66 | $12.66 | $12.66 | 2,951,950 |
| 2023-08-17 | $12.89 | $13.15 | $12.67 | $13.13 | $13.13 | 2,484,600 |
| 2023-08-16 | $12.78 | $13.00 | $12.62 | $12.82 | $12.82 | 2,046,100 |
| 2023-08-15 | $13.02 | $13.05 | $12.72 | $12.75 | $12.75 | 2,097,400 |
| 2023-08-14 | $13.05 | $13.18 | $12.83 | $12.94 | $12.94 | 3,049,750 |
| 2023-08-11 | $13.16 | $13.30 | $13.15 | $13.16 | $13.16 | 3,611,460 |
| 2023-08-10 | $13.20 | $13.24 | $13.06 | $13.16 | $13.16 | 1,451,500 |
| 2023-08-09 | $13.19 | $13.32 | $13.11 | $13.20 | $13.20 | 1,366,100 |
| 2023-08-08 | $13.18 | $13.30 | $13.06 | $13.25 | $13.25 | 1,994,200 |
| 2023-08-07 | $13.46 | $13.47 | $13.16 | $13.19 | $13.19 | 2,326,300 |
| 2023-08-04 | $13.46 | $13.72 | $13.37 | $13.48 | $13.48 | 3,204,750 |
| 2023-08-03 | $13.24 | $13.48 | $13.12 | $13.45 | $13.45 | 2,759,700 |
| 2023-08-02 | $13.24 | $13.38 | $13.15 | $13.24 | $13.24 | 1,786,000 |
| 2023-08-01 | $13.38 | $13.45 | $13.27 | $13.28 | $13.28 | 1,789,700 |
| 2023-07-31 | $13.38 | $13.44 | $13.23 | $13.38 | $13.38 | 2,715,700 |
| 2023-07-28 | $13.16 | $13.32 | $13.09 | $13.28 | $13.28 | 2,395,100 |
| 2023-07-27 | $13.25 | $13.32 | $13.12 | $13.17 | $13.17 | 1,658,760 |
| 2023-07-26 | $13.27 | $13.27 | $13.15 | $13.26 | $13.26 | 2,193,250 |
| 2023-07-25 | $13.15 | $13.33 | $13.10 | $13.27 | $13.27 | 3,846,390 |
| 2023-07-24 | $13.05 | $13.22 | $13.01 | $13.15 | $13.15 | 2,532,450 |
| 2023-07-21 | $12.98 | $13.34 | $12.95 | $13.19 | $13.19 | 3,606,280 |
| 2023-07-20 | $13.00 | $13.14 | $12.95 | $13.06 | $13.06 | 2,281,400 |
| 2023-07-19 | $12.99 | $13.03 | $12.89 | $13.00 | $13.00 | 1,437,900 |
| 2023-07-18 | $13.01 | $13.04 | $12.87 | $13.01 | $13.01 | 1,690,600 |
| 2023-07-17 | $12.73 | $13.05 | $12.52 | $12.99 | $12.99 | 3,088,900 |
| 2023-07-14 | $12.81 | $12.86 | $12.75 | $12.78 | $12.78 | 1,909,560 |
| 2023-07-13 | $12.68 | $12.86 | $12.68 | $12.84 | $12.84 | 1,908,550 |
| 2023-07-12 | $12.85 | $12.91 | $12.65 | $12.70 | $12.70 | 2,339,410 |
| 2023-07-11 | $12.91 | $12.99 | $12.79 | $12.89 | $12.89 | 2,383,940 |
| 2023-07-10 | $12.82 | $13.14 | $12.75 | $12.91 | $12.91 | 4,125,400 |
| 2023-07-07 | $12.51 | $12.73 | $12.51 | $12.66 | $12.66 | 1,468,400 |
| 2023-07-06 | $12.51 | $12.66 | $12.47 | $12.58 | $12.58 | 1,641,230 |
| 2023-07-05 | $12.63 | $12.64 | $12.50 | $12.56 | $12.56 | 1,553,600 |
| 2023-07-04 | $12.81 | $12.83 | $12.60 | $12.65 | $12.65 | 2,231,900 |
| 2023-07-03 | $12.70 | $13.05 | $12.67 | $12.79 | $12.79 | 2,449,900 |
| 2023-06-30 | $12.58 | $12.77 | $12.58 | $12.71 | $12.71 | 2,020,300 |
| 2023-06-29 | $12.70 | $12.78 | $12.60 | $12.64 | $12.64 | 1,909,200 |
| 2023-06-28 | $12.62 | $12.72 | $12.52 | $12.70 | $12.70 | 2,109,200 |
| 2023-06-27 | $12.35 | $12.74 | $12.23 | $12.61 | $12.61 | 2,433,000 |
| 2023-06-26 | $12.53 | $12.56 | $12.28 | $12.32 | $12.32 | 2,417,700 |
| 2023-06-21 | $12.59 | $12.80 | $12.55 | $12.57 | $12.57 | 2,132,900 |
| 2023-06-20 | $13.00 | $13.01 | $12.74 | $12.76 | $12.76 | 2,333,560 |
| 2023-06-19 | $13.16 | $13.42 | $12.85 | $12.87 | $12.87 | 3,538,620 |
| 2023-06-16 | $13.28 | $13.37 | $13.20 | $13.24 | $13.24 | 1,891,700 |
| 2023-06-15 | $13.21 | $13.36 | $13.12 | $13.28 | $13.28 | 1,978,000 |
| 2023-06-14 | $13.10 | $13.30 | $12.95 | $13.20 | $13.20 | 2,473,160 |
| 2023-06-13 | $13.04 | $13.17 | $13.01 | $13.07 | $13.07 | 1,650,430 |
| 2023-06-12 | $12.61 | $13.10 | $12.53 | $13.04 | $13.04 | 2,881,230 |
| 2023-06-09 | $12.99 | $12.99 | $12.71 | $12.76 | $12.76 | 1,672,760 |
| 2023-06-08 | $13.06 | $13.10 | $12.85 | $12.90 | $12.90 | 1,570,030 |
| 2023-06-07 | $12.88 | $13.05 | $12.85 | $12.95 | $12.95 | 1,179,110 |
| 2023-06-06 | $13.05 | $13.10 | $12.86 | $12.87 | $12.87 | 2,307,790 |
| 2023-06-05 | $13.20 | $13.29 | $13.04 | $13.09 | $13.09 | 2,001,700 |
| 2023-06-02 | $13.13 | $13.31 | $13.09 | $13.28 | $13.18 | 1,683,530 |
| 2023-06-01 | $12.97 | $13.22 | $12.90 | $13.13 | $13.03 | 1,799,100 |
| 2023-05-31 | $13.16 | $13.22 | $13.02 | $13.04 | $12.94 | 1,478,300 |
| 2023-05-30 | $13.16 | $13.26 | $13.01 | $13.21 | $13.11 | 1,660,850 |
| 2023-05-29 | $13.24 | $13.36 | $13.15 | $13.20 | $13.10 | 1,308,360 |
| 2023-05-26 | $13.26 | $13.27 | $13.07 | $13.26 | $13.16 | 1,551,060 |
| 2023-05-25 | $13.35 | $13.40 | $13.15 | $13.24 | $13.14 | 1,940,060 |
| 2023-05-24 | $13.48 | $13.48 | $13.26 | $13.31 | $13.21 | 1,585,420 |
| 2023-05-23 | $13.50 | $13.64 | $13.45 | $13.48 | $13.38 | 1,717,580 |
| 2023-05-22 | $13.35 | $13.48 | $13.20 | $13.48 | $13.38 | 2,262,910 |
| 2023-05-19 | $13.26 | $13.38 | $13.12 | $13.36 | $13.26 | 1,729,620 |
| 2023-05-18 | $13.33 | $13.42 | $13.21 | $13.26 | $13.16 | 1,489,200 |
| 2023-05-17 | $13.48 | $13.48 | $13.29 | $13.35 | $13.25 | 1,886,840 |
| 2023-05-16 | $13.29 | $13.49 | $13.29 | $13.37 | $13.27 | 2,131,290 |
| 2023-05-15 | $13.23 | $13.39 | $13.10 | $13.37 | $13.27 | 2,041,260 |
| 2023-05-12 | $13.31 | $13.50 | $13.16 | $13.21 | $13.11 | 2,367,980 |
| 2023-05-11 | $13.39 | $13.60 | $13.20 | $13.41 | $13.31 | 1,962,000 |
| 2023-05-10 | $13.68 | $13.68 | $13.14 | $13.39 | $13.29 | 3,255,260 |
| 2023-05-09 | $14.14 | $14.15 | $13.48 | $13.58 | $13.48 | 5,813,800 |
| 2023-05-08 | $14.21 | $14.38 | $14.15 | $14.17 | $14.06 | 2,072,000 |
| 2023-05-05 | $14.31 | $14.40 | $14.00 | $14.23 | $14.23 | 2,838,500 |
| 2023-05-04 | $14.32 | $14.55 | $14.17 | $14.28 | $14.28 | 2,743,100 |
| 2023-05-03 | $14.33 | $14.33 | $14.33 | $14.33 | $14.33 | 0 |
| 2023-05-02 | $14.33 | $14.33 | $14.33 | $14.33 | $14.33 | 0 |
| 2023-04-28 | $13.98 | $14.50 | $13.96 | $14.33 | $14.33 | 4,740,400 |
| 2023-04-27 | $13.98 | $14.18 | $13.81 | $13.95 | $13.95 | 3,679,100 |
| 2023-04-26 | $13.71 | $14.29 | $13.70 | $14.10 | $14.10 | 6,934,900 |
| 2023-04-25 | $13.88 | $14.07 | $13.41 | $13.70 | $13.70 | 3,877,700 |
| 2023-04-24 | $14.37 | $14.55 | $13.71 | $13.93 | $13.93 | 5,195,500 |
| 2023-04-21 | $13.99 | $14.59 | $13.98 | $14.30 | $14.30 | 6,430,600 |
| 2023-04-20 | $14.15 | $14.24 | $13.53 | $14.05 | $14.05 | 5,976,410 |
| 2023-04-19 | $13.98 | $14.22 | $13.80 | $14.18 | $14.18 | 3,134,960 |
| 2023-04-18 | $13.85 | $14.10 | $13.78 | $13.98 | $13.98 | 2,563,160 |
| 2023-04-17 | $13.56 | $13.83 | $13.56 | $13.82 | $13.82 | 1,703,300 |
| 2023-04-14 | $13.85 | $13.93 | $13.69 | $13.73 | $13.73 | 2,600,100 |
| 2023-04-13 | $13.77 | $13.93 | $13.76 | $13.90 | $13.90 | 1,783,790 |
| 2023-04-12 | $13.90 | $13.97 | $13.77 | $13.89 | $13.89 | 1,954,000 |
| 2023-04-11 | $14.04 | $14.05 | $13.80 | $13.91 | $13.91 | 2,436,600 |
| 2023-04-10 | $14.14 | $14.21 | $14.00 | $14.03 | $14.03 | 2,257,610 |
| 2023-04-07 | $14.33 | $14.43 | $14.15 | $14.19 | $14.19 | 2,212,000 |
| 2023-04-06 | $14.45 | $14.53 | $14.19 | $14.31 | $14.31 | 2,217,900 |
| 2023-04-05 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2023-04-04 | $14.61 | $14.80 | $14.41 | $14.50 | $14.50 | 2,311,320 |
| 2023-04-03 | $14.41 | $14.92 | $14.37 | $14.60 | $14.60 | 3,657,500 |
| 2023-03-31 | $14.34 | $14.58 | $14.32 | $14.34 | $14.34 | 2,114,900 |
| 2023-03-30 | $14.02 | $14.38 | $14.00 | $14.28 | $14.28 | 2,492,000 |
| 2023-03-29 | $14.17 | $14.42 | $14.10 | $14.14 | $14.14 | 2,014,360 |
| 2023-03-28 | $14.18 | $14.35 | $14.14 | $14.18 | $14.18 | 1,620,700 |
| 2023-03-27 | $14.28 | $14.37 | $14.12 | $14.17 | $14.17 | 1,404,930 |
| 2023-03-24 | $14.39 | $14.39 | $14.20 | $14.25 | $14.25 | 1,359,690 |
| 2023-03-23 | $14.30 | $14.44 | $14.06 | $14.19 | $14.19 | 2,542,400 |
| 2023-03-22 | $14.46 | $14.74 | $14.31 | $14.35 | $14.35 | 2,631,290 |
| 2023-03-21 | $13.98 | $14.52 | $13.77 | $14.44 | $14.44 | 2,632,600 |
| 2023-03-20 | $14.15 | $14.23 | $13.83 | $13.91 | $13.91 | 3,294,060 |
| 2023-03-17 | $14.51 | $14.54 | $14.12 | $14.17 | $14.17 | 2,179,920 |
| 2023-03-16 | $14.56 | $14.56 | $14.34 | $14.35 | $14.35 | 1,551,600 |
| 2023-03-15 | $14.70 | $14.86 | $14.54 | $14.58 | $14.58 | 1,659,990 |
| 2023-03-14 | $14.54 | $14.95 | $14.32 | $14.58 | $14.58 | 3,280,100 |
| 2023-03-13 | $14.30 | $14.60 | $14.15 | $14.53 | $14.53 | 2,519,030 |
| 2023-03-10 | $14.51 | $14.79 | $14.42 | $14.52 | $14.52 | 1,958,800 |
| 2023-03-09 | $14.73 | $14.75 | $14.51 | $14.65 | $14.65 | 1,663,000 |
| 2023-03-08 | $14.69 | $14.85 | $14.58 | $14.68 | $14.68 | 2,028,260 |
| 2023-03-07 | $15.37 | $15.37 | $14.75 | $14.78 | $14.78 | 2,741,100 |
| 2023-03-06 | $15.22 | $15.40 | $15.10 | $15.37 | $15.37 | 2,572,000 |
| 2023-03-03 | $15.55 | $15.64 | $15.20 | $15.29 | $15.29 | 1,869,500 |
| 2023-03-02 | $15.90 | $15.90 | $15.48 | $15.51 | $15.51 | 2,422,700 |
| 2023-03-01 | $16.00 | $16.06 | $15.66 | $15.77 | $15.77 | 2,423,100 |
| 2023-02-28 | $15.61 | $16.08 | $15.53 | $15.92 | $15.92 | 4,742,500 |
| 2023-02-27 | $15.00 | $15.75 | $15.00 | $15.61 | $15.61 | 5,142,000 |
| 2023-02-24 | $15.39 | $15.40 | $15.11 | $15.27 | $15.27 | 2,248,400 |
| 2023-02-23 | $15.36 | $15.65 | $15.27 | $15.44 | $15.44 | 2,362,700 |
| 2023-02-22 | $15.28 | $15.45 | $15.17 | $15.35 | $15.35 | 2,247,600 |
| 2023-02-21 | $15.48 | $15.48 | $15.20 | $15.30 | $15.30 | 1,527,300 |
| 2023-02-20 | $15.29 | $15.47 | $15.11 | $15.39 | $15.39 | 2,069,900 |
| 2023-02-17 | $15.44 | $15.48 | $15.20 | $15.26 | $15.26 | 2,198,200 |
| 2023-02-16 | $15.45 | $15.68 | $15.12 | $15.25 | $15.25 | 3,672,320 |
| 2023-02-15 | $15.59 | $15.92 | $15.47 | $15.52 | $15.52 | 3,105,310 |
| 2023-02-14 | $15.68 | $15.77 | $15.35 | $15.67 | $15.67 | 3,960,100 |
| 2023-02-13 | $15.38 | $15.63 | $15.28 | $15.46 | $15.46 | 3,836,400 |
| 2023-02-10 | $14.93 | $15.25 | $14.84 | $15.20 | $15.20 | 3,462,200 |
| 2023-02-09 | $14.64 | $14.93 | $14.51 | $14.87 | $14.87 | 2,390,800 |
| 2023-02-08 | $14.83 | $14.95 | $14.61 | $14.68 | $14.68 | 3,120,800 |
| 2023-02-07 | $14.80 | $14.88 | $14.65 | $14.80 | $14.80 | 1,831,900 |
| 2023-02-06 | $14.62 | $14.79 | $14.45 | $14.73 | $14.73 | 1,859,300 |
| 2023-02-03 | $14.76 | $14.77 | $14.47 | $14.65 | $14.65 | 2,162,500 |
| 2023-02-02 | $14.47 | $14.78 | $14.34 | $14.76 | $14.76 | 3,029,310 |
| 2023-02-01 | $14.14 | $14.54 | $14.12 | $14.41 | $14.41 | 2,687,430 |
| 2023-01-31 | $14.18 | $14.37 | $14.11 | $14.13 | $14.13 | 2,190,100 |
| 2023-01-30 | $14.06 | $14.38 | $14.06 | $14.25 | $14.25 | 3,291,900 |
| 2023-01-20 | $13.61 | $14.06 | $13.61 | $13.96 | $13.96 | 2,861,400 |
| 2023-01-19 | $13.69 | $13.81 | $13.56 | $13.65 | $13.65 | 2,345,700 |
| 2023-01-18 | $13.79 | $13.93 | $13.71 | $13.74 | $13.74 | 1,984,810 |
| 2023-01-17 | $14.15 | $14.20 | $13.73 | $13.75 | $13.75 | 3,092,310 |
| 2023-01-16 | $13.94 | $14.30 | $13.94 | $14.07 | $14.07 | 3,464,600 |
| 2023-01-13 | $13.90 | $14.09 | $13.81 | $13.92 | $13.92 | 2,535,200 |
| 2023-01-12 | $14.13 | $14.18 | $13.80 | $13.80 | $13.80 | 2,525,700 |
| 2023-01-11 | $14.40 | $14.41 | $14.04 | $14.08 | $14.08 | 2,357,670 |
| 2023-01-10 | $14.66 | $14.66 | $14.34 | $14.34 | $14.34 | 2,877,310 |
| 2023-01-09 | $14.83 | $14.93 | $14.57 | $14.63 | $14.63 | 2,800,900 |
| 2023-01-06 | $15.28 | $15.31 | $14.69 | $14.76 | $14.76 | 4,941,530 |
| 2023-01-05 | $15.02 | $15.61 | $15.00 | $15.20 | $15.20 | 7,577,400 |
| 2023-01-04 | $15.10 | $15.20 | $14.71 | $14.89 | $14.89 | 5,222,400 |
| 2023-01-03 | $15.85 | $16.15 | $15.09 | $15.13 | $15.13 | 5,321,070 |
| 2023-01-02 | $15.04 | $15.04 | $15.04 | $15.04 | $15.04 | 0 |
| 2022-12-30 | $14.95 | $15.14 | $14.70 | $15.04 | $15.04 | 2,733,430 |
| 2022-12-29 | $15.00 | $15.24 | $14.83 | $14.90 | $14.90 | 2,458,390 |
| 2022-12-28 | $15.22 | $15.36 | $14.98 | $15.10 | $15.10 | 3,875,000 |
| 2022-12-27 | $14.87 | $15.52 | $14.65 | $15.38 | $15.38 | 4,293,900 |
| 2022-12-26 | $15.15 | $15.41 | $14.80 | $14.91 | $14.91 | 2,470,600 |
| 2022-12-23 | $14.96 | $15.33 | $14.70 | $15.01 | $15.01 | 2,627,100 |
| 2022-12-22 | $15.17 | $15.39 | $14.81 | $14.97 | $14.97 | 3,320,990 |
| 2022-12-21 | $15.02 | $15.18 | $14.80 | $15.07 | $15.07 | 4,111,800 |
| 2022-12-20 | $15.46 | $15.46 | $14.75 | $14.81 | $14.81 | 4,130,810 |
| 2022-12-19 | $15.85 | $15.85 | $15.08 | $15.19 | $15.19 | 4,198,500 |
| 2022-12-16 | $15.76 | $15.93 | $15.59 | $15.62 | $15.62 | 4,093,620 |
| 2022-12-15 | $16.05 | $16.37 | $15.80 | $15.90 | $15.90 | 5,000,900 |
| 2022-12-14 | $15.64 | $16.16 | $15.36 | $16.05 | $16.05 | 9,150,700 |
| 2022-12-13 | $15.55 | $16.58 | $15.45 | $16.17 | $16.17 | 12,050,650 |
| 2022-12-12 | $15.64 | $15.80 | $15.43 | $15.64 | $15.64 | 3,230,000 |
| 2022-12-09 | $15.62 | $15.74 | $15.18 | $15.60 | $15.60 | 4,601,200 |
| 2022-12-08 | $15.64 | $15.73 | $15.41 | $15.51 | $15.51 | 3,830,400 |
| 2022-12-07 | $15.69 | $15.85 | $15.47 | $15.74 | $15.74 | 3,372,100 |
| 2022-12-06 | $15.69 | $16.10 | $15.62 | $15.72 | $15.72 | 4,143,000 |
| 2022-12-05 | $15.85 | $15.92 | $15.48 | $15.74 | $15.74 | 5,387,850 |
| 2022-12-01 | $15.60 | $16.24 | $15.60 | $16.05 | $16.05 | 9,005,600 |
| 2022-11-30 | $15.61 | $16.50 | $15.28 | $15.34 | $15.34 | 10,467,600 |
| 2022-11-29 | $15.34 | $15.56 | $15.15 | $15.42 | $15.42 | 5,085,800 |
| 2022-11-28 | $14.90 | $15.42 | $14.80 | $15.31 | $15.31 | 5,388,200 |
| 2022-11-25 | $14.63 | $15.26 | $14.62 | $15.11 | $15.11 | 9,263,430 |
| 2022-11-24 | $14.14 | $14.81 | $14.14 | $14.75 | $14.75 | 6,097,520 |
| 2022-11-23 | $14.09 | $14.30 | $13.91 | $14.14 | $14.14 | 3,001,930 |
| 2022-11-22 | $14.43 | $14.43 | $14.06 | $14.20 | $14.20 | 4,489,700 |
| 2022-11-21 | $14.24 | $14.54 | $13.84 | $14.49 | $14.49 | 5,222,900 |
| 2022-11-18 | $13.88 | $14.45 | $13.85 | $14.17 | $14.17 | 5,292,900 |
| 2022-11-17 | $13.81 | $14.08 | $13.81 | $13.88 | $13.88 | 2,213,970 |
| 2022-11-16 | $13.84 | $14.42 | $13.79 | $13.99 | $13.99 | 4,605,660 |
| 2022-11-15 | $13.79 | $13.96 | $13.69 | $13.85 | $13.85 | 2,463,970 |
| 2022-11-14 | $13.80 | $13.91 | $13.68 | $13.72 | $13.72 | 2,259,300 |
| 2022-11-11 | $13.81 | $13.99 | $13.71 | $13.81 | $13.81 | 3,107,300 |
| 2022-11-10 | $13.68 | $13.73 | $13.54 | $13.64 | $13.64 | 2,130,600 |
| 2022-11-09 | $13.60 | $13.75 | $13.50 | $13.65 | $13.65 | 1,730,790 |
| 2022-11-08 | $13.82 | $13.94 | $13.58 | $13.67 | $13.67 | 1,888,930 |
| 2022-11-07 | $13.74 | $13.90 | $13.62 | $13.77 | $13.77 | 2,207,650 |
| 2022-11-04 | $13.42 | $13.82 | $13.42 | $13.74 | $13.74 | 3,165,800 |
| 2022-11-03 | $13.32 | $13.60 | $13.32 | $13.52 | $13.52 | 2,163,290 |
| 2022-11-02 | $13.22 | $13.64 | $13.22 | $13.45 | $13.45 | 3,860,400 |
| 2022-11-01 | $13.18 | $13.45 | $12.93 | $13.40 | $13.40 | 3,830,430 |
| 2022-10-31 | $12.48 | $13.04 | $12.42 | $12.97 | $12.97 | 2,632,680 |
| 2022-10-28 | $12.79 | $13.32 | $12.70 | $12.77 | $12.77 | 3,851,550 |
| 2022-10-27 | $12.65 | $12.93 | $12.62 | $12.80 | $12.80 | 2,535,600 |
| 2022-10-26 | $12.39 | $12.82 | $12.37 | $12.59 | $12.59 | 2,482,700 |
| 2022-10-25 | $12.37 | $12.50 | $12.12 | $12.39 | $12.39 | 2,720,300 |
| 2022-10-24 | $12.97 | $13.13 | $12.35 | $12.37 | $12.37 | 3,558,450 |
| 2022-10-21 | $13.06 | $13.18 | $12.89 | $12.99 | $12.99 | 2,219,900 |
| 2022-10-20 | $13.42 | $13.42 | $12.96 | $13.16 | $13.16 | 2,985,050 |
| 2022-10-19 | $13.40 | $13.49 | $13.11 | $13.19 | $13.19 | 2,368,400 |
| 2022-10-18 | $13.56 | $13.58 | $13.38 | $13.45 | $13.45 | 2,103,130 |
| 2022-10-17 | $13.43 | $13.58 | $13.30 | $13.53 | $13.53 | 2,040,800 |
| 2022-10-14 | $13.25 | $13.56 | $13.23 | $13.45 | $13.45 | 3,045,700 |
| 2022-10-13 | $13.06 | $13.40 | $12.93 | $13.23 | $13.23 | 2,458,100 |
| 2022-10-12 | $12.96 | $13.14 | $12.67 | $13.13 | $13.13 | 2,253,900 |
| 2022-10-11 | $12.95 | $13.08 | $12.70 | $12.96 | $12.96 | 1,768,950 |
| 2022-10-10 | $13.40 | $13.40 | $12.93 | $12.95 | $12.95 | 2,169,200 |
| 2022-09-30 | $13.40 | $13.54 | $13.26 | $13.27 | $13.27 | 1,920,900 |
| 2022-09-29 | $13.55 | $13.83 | $13.30 | $13.41 | $13.41 | 2,989,900 |
| 2022-09-28 | $13.68 | $13.84 | $13.36 | $13.39 | $13.39 | 2,746,600 |
| 2022-09-27 | $12.99 | $13.78 | $12.99 | $13.77 | $13.77 | 4,441,990 |
| 2022-09-26 | $13.25 | $13.29 | $13.00 | $13.03 | $13.03 | 2,339,250 |
| 2022-09-23 | $13.63 | $13.69 | $13.16 | $13.29 | $13.29 | 2,840,300 |
| 2022-09-22 | $13.88 | $14.01 | $13.62 | $13.63 | $13.63 | 2,507,830 |
| 2022-09-21 | $13.95 | $14.05 | $13.26 | $14.03 | $14.03 | 2,874,130 |
| 2022-09-20 | $14.08 | $14.24 | $13.86 | $13.99 | $13.99 | 2,607,930 |
| 2022-09-19 | $14.23 | $14.32 | $13.90 | $14.02 | $14.02 | 2,606,570 |
| 2022-09-16 | $14.69 | $14.77 | $14.25 | $14.25 | $14.25 | 2,550,100 |
| 2022-09-15 | $15.06 | $15.07 | $14.55 | $14.70 | $14.70 | 3,024,610 |
| 2022-09-14 | $15.00 | $15.09 | $14.77 | $14.97 | $14.97 | 3,355,000 |
| 2022-09-13 | $14.82 | $15.40 | $14.78 | $15.15 | $15.15 | 4,727,550 |
| 2022-09-12 | $15.07 | $15.07 | $15.07 | $15.07 | $15.07 | 0 |
| 2022-09-09 | $14.59 | $15.50 | $14.42 | $15.07 | $15.07 | 6,018,040 |
| 2022-09-08 | $15.30 | $15.35 | $14.56 | $14.61 | $14.61 | 7,145,530 |
| 2022-09-07 | $15.51 | $15.56 | $15.23 | $15.24 | $15.24 | 4,651,230 |
| 2022-09-06 | $15.62 | $15.65 | $15.45 | $15.60 | $15.60 | 2,755,940 |
| 2022-09-05 | $15.92 | $16.02 | $15.40 | $15.60 | $15.60 | 4,854,540 |
| 2022-09-02 | $15.88 | $16.04 | $15.80 | $16.01 | $16.01 | 3,203,830 |
| 2022-09-01 | $15.99 | $16.08 | $15.80 | $15.96 | $15.96 | 4,436,600 |
| 2022-08-31 | $16.22 | $16.37 | $15.84 | $15.99 | $15.99 | 5,541,630 |
| 2022-08-30 | $16.29 | $16.50 | $16.10 | $16.29 | $16.29 | 3,870,900 |
| 2022-08-29 | $16.01 | $16.41 | $15.87 | $16.36 | $16.36 | 5,455,900 |
| 2022-08-26 | $16.26 | $16.77 | $16.08 | $16.18 | $16.18 | 7,378,300 |
| 2022-08-25 | $15.99 | $16.30 | $15.62 | $16.29 | $16.29 | 6,356,200 |
| 2022-08-24 | $16.29 | $16.47 | $15.94 | $16.02 | $16.02 | 5,209,630 |
| 2022-08-23 | $16.36 | $16.52 | $16.25 | $16.30 | $16.30 | 4,145,560 |
| 2022-08-22 | $16.70 | $16.75 | $16.32 | $16.44 | $16.44 | 5,672,900 |
| 2022-08-19 | $16.97 | $17.09 | $16.61 | $16.64 | $16.64 | 7,609,540 |
| 2022-08-18 | $16.91 | $17.20 | $16.70 | $16.84 | $16.84 | 9,729,780 |
| 2022-08-17 | $16.40 | $16.90 | $16.30 | $16.79 | $16.79 | 13,581,350 |
| 2022-08-16 | $16.28 | $16.83 | $16.09 | $16.53 | $16.53 | 11,286,370 |
| 2022-08-15 | $16.15 | $16.35 | $15.64 | $16.20 | $16.20 | 6,970,960 |
| 2022-08-12 | $16.21 | $16.26 | $15.85 | $16.03 | $16.03 | 6,994,390 |
| 2022-08-11 | $16.13 | $16.36 | $16.08 | $16.30 | $16.30 | 5,264,300 |
| 2022-08-10 | $16.32 | $16.70 | $16.01 | $16.11 | $16.11 | 6,908,390 |
| 2022-08-09 | $16.83 | $16.85 | $16.19 | $16.34 | $16.34 | 9,008,340 |
| 2022-08-08 | $16.50 | $17.02 | $16.40 | $16.81 | $16.81 | 9,609,740 |
| 2022-08-05 | $16.29 | $16.98 | $16.26 | $16.57 | $16.57 | 9,813,410 |
| 2022-08-04 | $15.75 | $16.50 | $15.59 | $16.16 | $16.16 | 6,503,410 |
| 2022-08-03 | $15.65 | $16.25 | $15.48 | $15.61 | $15.61 | 6,766,280 |
| 2022-08-02 | $16.53 | $16.56 | $15.54 | $15.60 | $15.60 | 8,835,300 |
| 2022-08-01 | $16.11 | $16.96 | $15.98 | $16.75 | $16.75 | 8,489,610 |
| 2022-07-29 | $16.16 | $16.33 | $16.01 | $16.18 | $16.18 | 5,247,400 |
| 2022-07-28 | $16.38 | $16.63 | $16.02 | $16.24 | $16.24 | 8,103,900 |
| 2022-07-27 | $16.60 | $16.97 | $16.31 | $16.37 | $16.37 | 13,301,800 |
| 2022-07-26 | $15.75 | $17.03 | $15.50 | $16.49 | $16.49 | 18,381,350 |
| 2022-07-25 | $15.42 | $15.65 | $15.23 | $15.48 | $15.48 | 3,606,330 |
| 2022-07-22 | $15.37 | $15.58 | $15.36 | $15.47 | $15.47 | 3,893,310 |
| 2022-07-21 | $15.94 | $16.02 | $15.34 | $15.37 | $15.37 | 11,596,410 |
| 2022-07-20 | $16.34 | $16.82 | $16.10 | $16.47 | $16.47 | 7,361,280 |
| 2022-07-19 | $15.76 | $16.29 | $15.62 | $16.18 | $16.18 | 6,225,690 |
| 2022-07-18 | $15.45 | $15.92 | $15.45 | $15.76 | $15.76 | 3,663,260 |
| 2022-07-15 | $15.50 | $16.00 | $15.26 | $15.46 | $15.46 | 4,825,200 |
| 2022-07-14 | $15.86 | $15.95 | $15.31 | $15.50 | $15.50 | 4,524,200 |
| 2022-07-13 | $15.23 | $15.89 | $15.23 | $15.76 | $15.76 | 5,152,560 |
| 2022-07-12 | $15.67 | $15.93 | $15.28 | $15.33 | $15.33 | 5,080,110 |
| 2022-07-11 | $15.81 | $15.96 | $15.48 | $15.60 | $15.60 | 3,816,800 |
| 2022-07-08 | $15.53 | $16.19 | $15.53 | $15.88 | $15.88 | 6,218,470 |
| 2022-07-07 | $15.60 | $15.68 | $15.15 | $15.50 | $15.50 | 5,901,050 |
| 2022-07-06 | $16.15 | $16.16 | $15.50 | $15.66 | $15.66 | 5,787,400 |
| 2022-07-05 | $16.61 | $16.69 | $15.90 | $16.12 | $16.12 | 7,190,500 |
| 2022-07-04 | $16.74 | $16.81 | $16.40 | $16.61 | $16.61 | 4,506,100 |
| 2022-07-01 | $17.29 | $17.29 | $16.53 | $16.73 | $16.73 | 8,553,700 |
| 2022-06-30 | $16.57 | $17.57 | $16.57 | $17.17 | $17.17 | 8,313,900 |
| 2022-06-29 | $17.30 | $17.34 | $16.55 | $16.55 | $16.55 | 6,700,920 |
| 2022-06-28 | $17.56 | $17.79 | $17.21 | $17.28 | $17.28 | 8,457,600 |
| 2022-06-27 | $16.88 | $17.78 | $16.57 | $17.54 | $17.54 | 15,291,400 |
| 2022-06-24 | $15.94 | $16.86 | $15.88 | $16.73 | $16.73 | 9,549,600 |
| 2022-06-23 | $16.18 | $16.39 | $15.59 | $16.00 | $16.00 | 9,222,400 |
| 2022-06-22 | $17.00 | $17.00 | $16.20 | $16.20 | $16.20 | 9,604,700 |
| 2022-06-21 | $16.85 | $17.50 | $16.50 | $17.20 | $17.20 | 12,838,850 |
| 2022-06-20 | $16.91 | $17.03 | $16.61 | $16.85 | $16.85 | 6,494,700 |
| 2022-06-17 | $17.00 | $17.17 | $16.52 | $17.14 | $17.14 | 7,722,200 |
| 2022-06-16 | $17.07 | $17.35 | $16.91 | $17.00 | $17.00 | 10,200,000 |
| 2022-06-15 | $17.46 | $17.97 | $17.16 | $17.21 | $17.21 | 10,807,530 |
| 2022-06-14 | $16.27 | $17.55 | $16.18 | $17.48 | $17.48 | 14,269,230 |
| 2022-06-13 | $16.56 | $16.72 | $16.21 | $16.44 | $16.44 | 4,547,900 |
| 2022-06-10 | $16.12 | $16.72 | $16.07 | $16.56 | $16.56 | 6,193,030 |
| 2022-06-09 | $16.77 | $16.87 | $16.06 | $16.17 | $16.17 | 7,347,920 |
| 2022-06-08 | $16.76 | $17.26 | $16.57 | $16.86 | $16.86 | 8,340,900 |
| 2022-06-07 | $16.83 | $17.04 | $16.38 | $16.76 | $16.76 | 6,567,700 |
| 2022-06-06 | $17.15 | $17.15 | $16.62 | $17.01 | $16.79 | 7,745,000 |
| 2022-06-02 | $17.48 | $17.63 | $17.04 | $17.15 | $16.93 | 9,535,600 |
| 2022-06-01 | $17.04 | $18.11 | $17.04 | $17.48 | $17.25 | 13,869,500 |
| 2022-05-31 | $16.69 | $17.58 | $16.61 | $17.30 | $17.08 | 15,265,800 |
| 2022-05-30 | $16.91 | $17.58 | $16.68 | $16.95 | $16.73 | 13,991,940 |
| 2022-05-27 | $16.33 | $17.65 | $16.25 | $16.92 | $16.70 | 14,713,520 |
| 2022-05-26 | $16.51 | $16.67 | $16.01 | $16.28 | $16.07 | 8,003,120 |
| 2022-05-25 | $15.96 | $17.11 | $15.66 | $16.69 | $16.47 | 11,901,220 |
| 2022-05-24 | $16.55 | $17.01 | $15.80 | $15.94 | $15.73 | 12,217,960 |
| 2022-05-23 | $16.36 | $16.85 | $16.22 | $16.52 | $16.31 | 9,428,230 |
| 2022-05-20 | $15.91 | $16.70 | $15.87 | $16.36 | $16.15 | 10,116,230 |
| 2022-05-19 | $15.70 | $16.10 | $15.61 | $16.03 | $15.82 | 7,144,800 |
| 2022-05-18 | $16.65 | $16.76 | $16.11 | $16.18 | $15.97 | 10,905,510 |
| 2022-05-17 | $16.52 | $17.28 | $16.02 | $16.75 | $16.53 | 16,639,810 |
| 2022-05-16 | $16.66 | $17.30 | $15.73 | $17.09 | $16.87 | 20,999,500 |
| 2022-05-13 | $15.30 | $16.82 | $14.86 | $16.82 | $16.60 | 13,569,730 |
| 2022-05-12 | $14.48 | $15.51 | $14.45 | $15.29 | $15.09 | 10,406,100 |
| 2022-05-11 | $14.61 | $15.17 | $14.51 | $14.51 | $14.32 | 8,156,020 |
| 2022-05-10 | $14.10 | $14.93 | $13.91 | $14.71 | $14.52 | 7,552,700 |
| 2022-05-09 | $14.00 | $14.37 | $13.92 | $14.34 | $14.15 | 4,274,520 |
| 2022-05-06 | $14.02 | $14.37 | $13.81 | $14.06 | $13.88 | 5,149,590 |
| 2022-05-05 | $14.42 | $14.88 | $14.28 | $14.41 | $14.22 | 9,073,420 |
| 2022-05-04 | $14.63 | $14.63 | $14.63 | $14.63 | $14.44 | 0 |
| 2022-05-03 | $14.63 | $14.63 | $14.63 | $14.63 | $14.44 | 0 |
| 2022-04-29 | $14.06 | $14.83 | $14.05 | $14.63 | $14.44 | 9,618,020 |
| 2022-04-28 | $13.99 | $14.26 | $13.44 | $14.08 | $13.90 | 8,704,340 |
| 2022-04-27 | $14.27 | $14.32 | $13.10 | $14.26 | $14.08 | 12,349,350 |
| 2022-04-26 | $14.69 | $15.38 | $14.38 | $14.38 | $14.19 | 12,355,800 |
| 2022-04-25 | $17.41 | $17.44 | $15.98 | $15.98 | $15.77 | 12,477,900 |
| 2022-04-22 | $18.36 | $18.74 | $17.65 | $17.75 | $17.52 | 11,599,300 |
| 2022-04-21 | $21.00 | $21.20 | $18.26 | $18.70 | $18.46 | 23,992,430 |
| 2022-04-20 | $19.23 | $20.12 | $18.93 | $19.83 | $19.57 | 12,778,340 |
| 2022-04-19 | $19.47 | $20.46 | $19.20 | $20.18 | $19.92 | 12,366,100 |
| 2022-04-18 | $19.10 | $19.68 | $19.10 | $19.30 | $19.05 | 7,619,150 |
| 2022-04-15 | $19.45 | $20.08 | $19.30 | $19.46 | $19.21 | 9,675,530 |
| 2022-04-14 | $19.12 | $19.96 | $18.90 | $19.72 | $19.46 | 12,281,300 |
| 2022-04-13 | $18.24 | $19.79 | $18.20 | $19.13 | $18.88 | 14,392,650 |
| 2022-04-12 | $17.40 | $18.74 | $17.31 | $18.48 | $18.24 | 9,211,900 |
| 2022-04-11 | $17.32 | $18.12 | $17.31 | $17.43 | $17.20 | 6,493,700 |
| 2022-04-08 | $18.35 | $18.44 | $17.68 | $17.83 | $17.60 | 11,414,700 |
| 2022-04-07 | $18.48 | $19.39 | $17.92 | $18.91 | $18.66 | 12,726,700 |
| 2022-04-06 | $18.60 | $18.83 | $18.29 | $18.41 | $18.17 | 5,731,180 |
| 2022-04-05 | $18.60 | $18.60 | $18.60 | $18.60 | $18.36 | 0 |
| 2022-04-04 | $18.60 | $18.60 | $18.60 | $18.60 | $18.36 | 0 |
| 2022-04-01 | $18.85 | $19.09 | $18.55 | $18.60 | $18.36 | 7,188,650 |
| 2022-03-31 | $19.81 | $19.89 | $19.00 | $19.09 | $18.84 | 11,553,600 |
| 2022-03-30 | $19.49 | $20.39 | $19.49 | $19.89 | $19.63 | 12,397,600 |
| 2022-03-29 | $19.50 | $20.75 | $19.47 | $19.60 | $19.35 | 15,004,000 |
| 2022-03-28 | $19.73 | $20.50 | $19.34 | $19.44 | $19.19 | 15,931,770 |
| 2022-03-25 | $21.68 | $21.79 | $19.72 | $20.25 | $19.99 | 27,179,850 |
| 2022-03-24 | $20.85 | $22.39 | $20.50 | $21.07 | $20.80 | 35,505,080 |
| 2022-03-23 | $20.07 | $21.30 | $19.66 | $20.35 | $20.09 | 18,666,020 |
| 2022-03-22 | $20.10 | $20.80 | $19.74 | $20.18 | $19.92 | 16,859,410 |
| 2022-03-21 | $20.44 | $21.42 | $19.82 | $20.35 | $20.09 | 26,010,820 |
| 2022-03-18 | $19.73 | $20.45 | $19.08 | $19.99 | $19.73 | 22,288,520 |
| 2022-03-17 | $18.05 | $19.48 | $17.91 | $19.48 | $19.23 | 11,585,200 |
| 2022-03-16 | $17.61 | $17.85 | $16.96 | $17.71 | $17.48 | 8,667,100 |
| 2022-03-15 | $18.29 | $18.41 | $17.34 | $17.34 | $17.12 | 7,649,100 |
| 2022-03-14 | $18.80 | $19.08 | $18.38 | $18.41 | $18.17 | 8,033,520 |
| 2022-03-11 | $18.87 | $19.46 | $18.10 | $19.21 | $18.96 | 14,711,600 |
| 2022-03-10 | $17.72 | $18.96 | $17.66 | $18.96 | $18.71 | 5,945,000 |
| 2022-03-09 | $18.03 | $18.18 | $16.44 | $17.24 | $17.02 | 10,854,600 |
| 2022-03-08 | $19.11 | $19.23 | $17.61 | $17.87 | $17.64 | 12,685,100 |
| 2022-03-07 | $20.10 | $20.15 | $18.85 | $19.43 | $19.18 | 17,563,740 |
| 2022-03-04 | $19.67 | $20.66 | $19.56 | $20.60 | $20.33 | 14,398,100 |
| 2022-03-03 | $19.09 | $20.37 | $19.04 | $19.94 | $19.68 | 16,704,530 |
| 2022-03-02 | $17.75 | $19.53 | $17.54 | $19.53 | $19.28 | 13,421,630 |
| 2022-03-01 | $17.19 | $17.85 | $17.19 | $17.75 | $17.52 | 7,217,900 |
| 2022-02-28 | $17.18 | $17.57 | $16.82 | $17.34 | $17.12 | 6,542,600 |
| 2022-02-25 | $16.80 | $17.30 | $16.71 | $17.15 | $16.93 | 5,931,980 |
| 2022-02-24 | $17.30 | $17.43 | $16.29 | $16.79 | $16.57 | 8,619,400 |
| 2022-02-23 | $17.39 | $17.53 | $17.26 | $17.30 | $17.08 | 3,156,500 |
| 2022-02-22 | $17.58 | $17.58 | $17.09 | $17.26 | $17.04 | 4,828,650 |
| 2022-02-21 | $17.41 | $17.72 | $17.41 | $17.61 | $17.38 | 3,078,800 |
| 2022-02-18 | $17.56 | $17.73 | $17.36 | $17.56 | $17.33 | 2,807,100 |
| 2022-02-17 | $17.75 | $17.98 | $17.56 | $17.67 | $17.44 | 3,407,600 |
| 2022-02-16 | $17.52 | $18.08 | $17.36 | $17.88 | $17.65 | 4,859,200 |
| 2022-02-15 | $17.64 | $17.68 | $17.32 | $17.40 | $17.17 | 2,487,900 |
| 2022-02-14 | $17.25 | $17.76 | $17.16 | $17.50 | $17.27 | 3,073,900 |
| 2022-02-11 | $17.77 | $17.77 | $17.31 | $17.39 | $17.16 | 4,098,000 |
| 2022-02-10 | $18.10 | $18.19 | $17.68 | $17.81 | $17.58 | 3,877,820 |
| 2022-02-09 | $18.08 | $18.17 | $17.83 | $18.09 | $17.86 | 3,890,700 |
| 2022-02-08 | $17.65 | $18.02 | $17.52 | $18.02 | $17.79 | 3,478,470 |
| 2022-02-07 | $17.60 | $18.00 | $17.43 | $17.73 | $17.50 | 3,095,400 |
| 2022-02-04 | $17.45 | $17.45 | $17.45 | $17.45 | $17.22 | 0 |
| 2022-02-03 | $17.45 | $17.45 | $17.45 | $17.45 | $17.22 | 0 |
| 2022-02-02 | $17.45 | $17.45 | $17.45 | $17.45 | $17.22 | 0 |
| 2022-02-01 | $17.45 | $17.45 | $17.45 | $17.45 | $17.22 | 0 |
| 2022-01-28 | $17.19 | $17.75 | $17.00 | $17.45 | $17.22 | 4,459,400 |
| 2022-01-27 | $17.79 | $18.00 | $17.00 | $17.08 | $16.86 | 6,288,110 |
| 2022-01-26 | $17.70 | $18.16 | $17.50 | $17.77 | $17.54 | 4,361,900 |
| 2022-01-25 | $18.88 | $18.88 | $17.60 | $17.76 | $17.53 | 7,715,900 |
| 2022-01-24 | $19.29 | $19.38 | $18.69 | $18.87 | $18.63 | 6,543,990 |
| 2022-01-21 | $19.66 | $20.16 | $19.33 | $19.38 | $19.13 | 7,947,690 |
| 2022-01-20 | $20.10 | $20.79 | $19.32 | $19.33 | $19.08 | 9,681,130 |
| 2022-01-19 | $20.17 | $20.39 | $19.83 | $20.38 | $20.12 | 8,395,300 |
| 2022-01-18 | $20.93 | $21.00 | $19.70 | $20.17 | $19.91 | 15,994,730 |
| 2022-01-17 | $23.00 | $23.00 | $21.15 | $21.15 | $20.88 | 19,261,850 |
| 2022-01-14 | $21.21 | $22.55 | $21.02 | $22.10 | $21.81 | 20,213,750 |
| 2022-01-13 | $21.21 | $21.70 | $20.77 | $21.41 | $21.13 | 17,929,300 |
| 2022-01-12 | $20.36 | $22.00 | $20.01 | $21.58 | $21.30 | 22,827,350 |
| 2022-01-11 | $20.00 | $22.00 | $19.80 | $20.75 | $20.48 | 24,343,090 |
| 2022-01-10 | $20.00 | $21.00 | $19.80 | $20.20 | $19.94 | 30,773,350 |
| 2022-01-07 | $24.39 | $24.39 | $21.55 | $22.00 | $21.71 | 51,124,660 |
| 2022-01-06 | $22.17 | $22.17 | $22.17 | $22.17 | $21.88 | 5,313,900 |
| 2022-01-05 | $18.42 | $20.15 | $18.32 | $20.15 | $19.89 | 16,789,850 |
| 2022-01-04 | $18.19 | $18.50 | $17.99 | $18.32 | $18.08 | 7,340,390 |
| 2022-01-03 | $18.19 | $18.19 | $18.19 | $18.19 | $17.95 | 0 |
| 2021-12-31 | $17.70 | $18.29 | $17.53 | $18.19 | $17.95 | 6,977,420 |
| 2021-12-30 | $17.40 | $17.95 | $17.35 | $17.61 | $17.38 | 6,882,100 |
| 2021-12-29 | $18.24 | $18.40 | $17.17 | $17.44 | $17.21 | 12,136,000 |
| 2021-12-28 | $18.54 | $18.90 | $18.32 | $18.43 | $18.19 | 7,864,000 |
| 2021-12-27 | $17.64 | $18.62 | $17.48 | $18.56 | $18.32 | 11,445,020 |
| 2021-12-24 | $17.38 | $17.57 | $17.25 | $17.55 | $17.32 | 3,577,800 |
| 2021-12-23 | $17.34 | $17.57 | $17.29 | $17.41 | $17.18 | 2,210,000 |
| 2021-12-22 | $17.58 | $17.58 | $17.24 | $17.34 | $17.12 | 2,566,100 |
| 2021-12-21 | $17.40 | $17.51 | $17.21 | $17.47 | $17.24 | 1,973,000 |
| 2021-12-20 | $17.35 | $17.67 | $17.27 | $17.39 | $17.16 | 2,877,700 |
| 2021-12-17 | $17.72 | $17.78 | $17.43 | $17.44 | $17.21 | 2,734,120 |
| 2021-12-16 | $17.88 | $18.08 | $17.60 | $17.80 | $17.57 | 2,612,600 |
| 2021-12-15 | $18.23 | $18.23 | $17.82 | $17.86 | $17.63 | 3,200,810 |
| 2021-12-14 | $17.98 | $18.33 | $17.80 | $18.22 | $17.98 | 4,634,310 |
| 2021-12-13 | $17.94 | $18.11 | $17.71 | $17.97 | $17.74 | 3,257,000 |
| 2021-12-10 | $17.83 | $18.24 | $17.79 | $17.95 | $17.72 | 4,211,610 |
| 2021-12-09 | $17.51 | $18.07 | $17.50 | $17.94 | $17.71 | 6,255,710 |
| 2021-12-08 | $17.40 | $17.63 | $17.17 | $17.52 | $17.29 | 3,114,200 |
| 2021-12-07 | $17.13 | $17.45 | $17.13 | $17.27 | $17.05 | 2,377,240 |
| 2021-12-06 | $17.55 | $17.58 | $17.06 | $17.08 | $16.86 | 3,036,730 |
| 2021-12-03 | $17.50 | $17.50 | $17.50 | $17.50 | $17.27 | 2,315,200 |
| 2021-12-02 | $17.51 | $17.51 | $17.51 | $17.51 | $17.28 | 3,765,730 |
| 2021-12-01 | $17.59 | $17.75 | $17.40 | $17.60 | $17.37 | 3,055,690 |
| 2021-11-30 | $17.20 | $17.67 | $17.20 | $17.59 | $17.36 | 3,701,530 |
| 2021-11-29 | $17.15 | $17.28 | $17.02 | $17.15 | $16.93 | 1,883,860 |
| 2021-11-26 | $17.62 | $17.62 | $17.19 | $17.34 | $17.12 | 3,387,110 |
| 2021-11-25 | $17.48 | $17.78 | $17.44 | $17.68 | $17.45 | 3,675,890 |
| 2021-11-24 | $17.35 | $17.62 | $17.35 | $17.56 | $17.33 | 3,299,330 |
| 2021-11-23 | $17.62 | $17.68 | $17.29 | $17.32 | $17.10 | 3,650,230 |
| 2021-11-22 | $17.53 | $17.82 | $17.47 | $17.62 | $17.39 | 4,279,780 |
| 2021-11-19 | $17.65 | $17.85 | $17.40 | $17.52 | $17.29 | 3,805,560 |
| 2021-11-18 | $17.98 | $18.08 | $17.56 | $17.61 | $17.38 | 3,499,500 |
| 2021-11-17 | $18.40 | $18.49 | $17.92 | $17.98 | $17.75 | 4,892,800 |
| 2021-11-16 | $18.81 | $19.19 | $18.38 | $18.42 | $18.18 | 3,891,530 |
| 2021-11-15 | $18.76 | $19.06 | $18.54 | $18.72 | $18.48 | 3,669,000 |
| 2021-11-12 | $18.76 | $18.87 | $18.25 | $18.63 | $18.39 | 3,700,700 |
| 2021-11-11 | $18.75 | $18.89 | $18.61 | $18.75 | $18.51 | 3,150,700 |
| 2021-11-10 | $19.06 | $19.15 | $18.60 | $18.75 | $18.51 | 3,676,320 |
| 2021-11-09 | $18.18 | $19.21 | $18.15 | $18.99 | $18.74 | 8,889,510 |
| 2021-11-08 | $18.18 | $18.24 | $17.87 | $18.03 | $17.80 | 2,729,100 |
| 2021-11-05 | $18.50 | $18.50 | $18.50 | $18.50 | $18.26 | 3,985,000 |
| 2021-11-04 | $17.70 | $18.80 | $17.70 | $18.50 | $18.26 | 5,901,610 |
| 2021-11-03 | $17.68 | $18.25 | $17.45 | $17.71 | $17.48 | 2,611,530 |
| 2021-11-02 | $17.54 | $18.33 | $17.51 | $17.68 | $17.45 | 3,903,290 |
| 2021-11-01 | $17.69 | $17.95 | $17.16 | $17.59 | $17.36 | 3,533,370 |
| 2021-10-29 | $16.90 | $17.78 | $16.88 | $17.58 | $17.35 | 4,114,640 |
| 2021-10-28 | $16.50 | $17.17 | $16.40 | $16.89 | $16.67 | 3,526,090 |
| 2021-10-27 | $18.38 | $18.47 | $17.05 | $17.17 | $16.95 | 6,755,150 |
| 2021-10-26 | $18.42 | $18.80 | $18.10 | $18.58 | $18.34 | 4,027,830 |
| 2021-10-25 | $19.29 | $19.29 | $18.34 | $18.45 | $18.21 | 5,351,720 |
| 2021-10-22 | $18.76 | $19.36 | $18.51 | $19.14 | $18.89 | 7,024,550 |
| 2021-10-21 | $18.15 | $19.15 | $18.01 | $18.98 | $18.73 | 6,598,450 |
| 2021-10-20 | $18.28 | $18.34 | $17.90 | $18.14 | $17.90 | 3,576,100 |
| 2021-10-19 | $18.59 | $18.67 | $18.30 | $18.35 | $18.11 | 3,095,200 |
| 2021-10-18 | $18.22 | $18.66 | $17.82 | $18.58 | $18.34 | 4,727,330 |
| 2021-10-15 | $18.90 | $19.35 | $18.31 | $18.37 | $18.13 | 5,390,440 |
| 2021-10-14 | $19.00 | $19.21 | $18.65 | $19.08 | $18.83 | 7,232,310 |
| 2021-10-13 | $18.68 | $19.85 | $18.35 | $19.28 | $19.03 | 13,838,370 |
| 2021-10-12 | $17.78 | $18.80 | $17.36 | $18.75 | $18.51 | 11,462,770 |
| 2021-10-11 | $17.79 | $18.33 | $17.58 | $17.62 | $17.39 | 4,674,570 |
| 2021-10-08 | $17.33 | $17.85 | $17.20 | $17.85 | $17.62 | 4,883,100 |
| 2021-10-07 | $17.33 | $17.33 | $17.33 | $17.33 | $17.11 | 0 |
| 2021-10-06 | $17.33 | $17.33 | $17.33 | $17.33 | $17.11 | 0 |
| 2021-09-30 | $17.15 | $17.37 | $17.11 | $17.33 | $17.11 | 2,252,480 |
| 2021-09-29 | $17.28 | $17.88 | $17.09 | $17.19 | $16.97 | 3,731,550 |
| 2021-09-28 | $17.92 | $17.92 | $17.07 | $17.59 | $17.36 | 4,195,070 |
| 2021-09-27 | $17.28 | $18.20 | $17.03 | $17.92 | $17.69 | 8,216,530 |
| 2021-09-24 | $16.65 | $17.87 | $16.62 | $17.25 | $17.03 | 8,245,280 |
| 2021-09-23 | $16.43 | $16.78 | $16.43 | $16.63 | $16.41 | 2,052,540 |
| 2021-09-22 | $16.45 | $16.55 | $16.34 | $16.43 | $16.22 | 1,419,020 |
| 2021-09-21 | $16.57 | $16.57 | $16.57 | $16.57 | $16.36 | 0 |
| 2021-09-20 | $16.57 | $16.57 | $16.57 | $16.57 | $16.36 | 0 |
| 2021-09-17 | $16.76 | $16.76 | $16.33 | $16.57 | $16.36 | 3,158,760 |
| 2021-09-16 | $16.70 | $17.04 | $16.63 | $16.78 | $16.56 | 2,705,100 |
| 2021-09-15 | $16.64 | $16.84 | $16.46 | $16.67 | $16.45 | 2,180,390 |
| 2021-09-14 | $17.00 | $17.40 | $16.75 | $16.78 | $16.56 | 3,529,520 |
| 2021-09-13 | $16.99 | $17.08 | $16.87 | $17.05 | $16.83 | 1,793,700 |
| 2021-09-10 | $17.14 | $17.25 | $16.92 | $16.99 | $16.77 | 3,107,160 |
| 2021-09-09 | $17.26 | $17.44 | $17.02 | $17.14 | $16.92 | 3,040,410 |
| 2021-09-08 | $17.16 | $17.39 | $17.11 | $17.27 | $17.05 | 2,757,720 |
| 2021-09-07 | $17.11 | $17.29 | $17.03 | $17.20 | $16.98 | 2,658,890 |
| 2021-09-06 | $17.09 | $17.48 | $16.86 | $17.25 | $17.03 | 4,457,490 |
| 2021-09-03 | $16.50 | $17.19 | $16.38 | $17.06 | $16.84 | 4,613,500 |
| 2021-09-02 | $16.83 | $16.84 | $16.51 | $16.56 | $16.35 | 2,710,500 |
| 2021-09-01 | $16.36 | $17.10 | $16.15 | $16.81 | $16.59 | 4,190,400 |
| 2021-08-31 | $16.58 | $16.77 | $16.23 | $16.36 | $16.15 | 2,895,700 |
| 2021-08-30 | $16.80 | $17.08 | $16.35 | $16.66 | $16.44 | 3,339,500 |
| 2021-08-27 | $17.34 | $17.34 | $16.94 | $17.02 | $16.80 | 2,189,120 |
| 2021-08-26 | $17.59 | $17.63 | $17.09 | $17.21 | $16.99 | 3,095,420 |
| 2021-08-25 | $17.52 | $17.88 | $17.38 | $17.59 | $17.36 | 3,821,100 |
| 2021-08-24 | $17.55 | $17.73 | $17.43 | $17.52 | $17.29 | 3,902,500 |
| 2021-08-23 | $17.45 | $17.81 | $17.45 | $17.60 | $17.37 | 3,348,520 |
| 2021-08-20 | $17.87 | $17.87 | $17.20 | $17.43 | $17.20 | 2,506,900 |
| 2021-08-19 | $18.22 | $18.35 | $17.82 | $17.87 | $17.64 | 3,708,210 |
| 2021-08-18 | $18.06 | $18.23 | $17.79 | $18.05 | $17.82 | 4,351,040 |
| 2021-08-17 | $18.88 | $19.20 | $18.11 | $18.21 | $17.97 | 3,436,810 |
| 2021-08-16 | $18.80 | $19.70 | $18.80 | $19.19 | $18.94 | 3,876,640 |
| 2021-08-13 | $19.15 | $19.19 | $18.74 | $18.82 | $18.58 | 2,829,520 |
| 2021-08-12 | $19.75 | $19.78 | $19.12 | $19.15 | $18.90 | 5,441,740 |
| 2021-08-11 | $19.39 | $19.97 | $19.02 | $19.85 | $19.59 | 7,690,240 |
| 2021-08-10 | $18.97 | $19.66 | $18.60 | $19.39 | $19.14 | 6,553,940 |
| 2021-08-09 | $17.90 | $19.10 | $17.71 | $18.85 | $18.61 | 6,418,460 |
| 2021-08-06 | $18.85 | $18.85 | $17.90 | $17.99 | $17.76 | 4,182,820 |
| 2021-08-05 | $18.60 | $19.45 | $18.45 | $18.84 | $18.60 | 4,517,120 |
| 2021-08-04 | $18.58 | $18.98 | $18.31 | $18.75 | $18.51 | 6,752,900 |
| 2021-08-03 | $17.89 | $19.66 | $17.65 | $19.10 | $18.85 | 9,444,900 |
| 2021-08-02 | $17.09 | $17.89 | $16.83 | $17.87 | $17.64 | 4,130,700 |
| 2021-07-30 | $17.80 | $17.80 | $16.95 | $17.40 | $17.17 | 4,468,890 |
| 2021-07-29 | $17.65 | $18.15 | $17.62 | $17.98 | $17.75 | 3,840,800 |
| 2021-07-28 | $17.44 | $17.76 | $16.92 | $17.51 | $17.28 | 2,526,800 |
| 2021-07-27 | $17.96 | $18.42 | $17.56 | $17.60 | $17.37 | 2,536,200 |
| 2021-07-26 | $18.46 | $18.70 | $17.71 | $18.20 | $17.96 | 3,187,500 |
| 2021-07-23 | $19.36 | $19.50 | $18.58 | $18.70 | $18.46 | 3,554,100 |
| 2021-07-22 | $19.77 | $20.05 | $19.30 | $19.36 | $19.11 | 2,763,010 |
| 2021-07-21 | $19.60 | $20.20 | $19.60 | $19.85 | $19.59 | 2,537,900 |
| 2021-07-20 | $19.35 | $19.70 | $19.11 | $19.64 | $19.39 | 2,622,200 |
| 2021-07-19 | $20.01 | $20.01 | $19.26 | $19.42 | $19.17 | 3,473,710 |
| 2021-07-16 | $20.70 | $20.70 | $19.98 | $20.01 | $19.75 | 4,332,100 |
| 2021-07-15 | $20.90 | $21.00 | $20.20 | $20.60 | $20.33 | 2,915,690 |
| 2021-07-14 | $20.85 | $21.25 | $20.63 | $20.95 | $20.68 | 2,736,000 |
| 2021-07-13 | $20.90 | $21.45 | $20.84 | $21.03 | $20.76 | 3,764,320 |
| 2021-07-12 | $20.48 | $21.19 | $20.06 | $20.99 | $20.72 | 3,752,400 |
| 2021-07-09 | $20.75 | $20.78 | $20.21 | $20.53 | $20.26 | 3,085,000 |
| 2021-07-08 | $20.70 | $21.06 | $20.46 | $20.59 | $20.32 | 4,133,540 |
| 2021-07-07 | $20.61 | $21.35 | $20.61 | $21.01 | $20.74 | 4,063,500 |
| 2021-07-06 | $21.49 | $21.63 | $20.48 | $20.84 | $20.57 | 6,599,510 |
| 2021-07-05 | $22.71 | $22.98 | $21.40 | $21.49 | $21.21 | 8,066,010 |
| 2021-07-02 | $22.96 | $23.80 | $22.72 | $23.03 | $22.73 | 4,249,040 |
| 2021-07-01 | $22.76 | $23.89 | $22.72 | $23.08 | $22.78 | 7,620,370 |
| 2021-06-30 | $23.32 | $23.35 | $22.65 | $22.76 | $22.47 | 5,218,450 |
| 2021-06-29 | $23.22 | $23.98 | $22.71 | $23.59 | $23.28 | 6,769,730 |
| 2021-06-28 | $22.60 | $23.60 | $22.60 | $23.22 | $22.92 | 4,970,950 |
| 2021-06-25 | $23.17 | $23.49 | $22.60 | $22.97 | $22.67 | 5,946,150 |
| 2021-06-24 | $24.68 | $24.70 | $23.18 | $23.20 | $22.90 | 8,934,900 |
| 2021-06-23 | $25.44 | $25.60 | $24.30 | $24.72 | $24.40 | 9,989,460 |
| 2021-06-22 | $24.16 | $26.15 | $23.93 | $25.67 | $25.34 | 14,071,310 |
| 2021-06-21 | $24.40 | $24.60 | $23.82 | $24.22 | $23.91 | 8,799,020 |
| 2021-06-18 | $24.60 | $25.80 | $24.27 | $24.90 | $24.58 | 11,043,610 |
| 2021-06-17 | $24.50 | $25.83 | $24.40 | $24.90 | $24.58 | 11,280,080 |
| 2021-06-16 | $23.64 | $25.95 | $22.60 | $24.99 | $24.67 | 16,022,570 |
| 2021-06-15 | $24.35 | $24.37 | $22.90 | $23.70 | $23.39 | 10,224,780 |
| 2021-06-14 | $24.50 | $24.50 | $24.50 | $24.50 | $24.18 | 0 |
| 2021-06-11 | $22.26 | $24.50 | $22.10 | $24.50 | $24.18 | 16,631,680 |
| 2021-06-10 | $22.07 | $22.72 | $22.01 | $22.27 | $21.98 | 4,207,350 |
| 2021-06-09 | $22.55 | $22.74 | $22.02 | $22.22 | $21.93 | 4,258,430 |
| 2021-06-08 | $23.62 | $23.65 | $22.40 | $22.70 | $22.41 | 6,348,550 |
| 2021-06-07 | $23.09 | $23.72 | $22.70 | $23.58 | $23.27 | 5,740,650 |
| 2021-06-04 | $24.49 | $24.50 | $23.26 | $23.42 | $23.12 | 8,249,060 |
| 2021-06-03 | $23.12 | $25.00 | $23.12 | $24.34 | $24.02 | 11,297,680 |
| 2021-06-02 | $24.10 | $24.49 | $23.00 | $23.37 | $23.07 | 9,123,600 |
| 2021-06-01 | $25.17 | $25.38 | $24.21 | $24.45 | $24.13 | 9,208,700 |
| 2021-05-31 | $23.96 | $25.08 | $23.73 | $24.57 | $24.25 | 9,395,070 |
| 2021-05-28 | $24.29 | $24.60 | $23.78 | $24.07 | $23.44 | 8,336,050 |
| 2021-05-27 | $23.80 | $25.37 | $23.65 | $24.50 | $23.86 | 10,466,160 |
| 2021-05-26 | $23.03 | $23.95 | $23.02 | $23.85 | $23.23 | 8,338,360 |
| 2021-05-25 | $23.00 | $24.21 | $22.80 | $23.35 | $22.74 | 10,562,600 |
| 2021-05-24 | $24.55 | $25.07 | $23.54 | $23.54 | $22.93 | 14,579,880 |
| 2021-05-21 | $29.21 | $29.21 | $25.97 | $26.16 | $25.48 | 24,040,420 |
| 2021-05-20 | $26.35 | $28.86 | $26.18 | $28.86 | $28.11 | 23,249,770 |
| 2021-05-19 | $26.90 | $26.90 | $25.61 | $26.24 | $25.56 | 9,308,860 |
| 2021-05-18 | $26.30 | $27.32 | $25.98 | $27.00 | $26.30 | 11,318,820 |
| 2021-05-17 | $26.00 | $27.17 | $25.53 | $26.58 | $25.89 | 15,821,090 |
| 2021-05-14 | $29.17 | $31.28 | $27.02 | $27.08 | $26.37 | 18,343,130 |
| 2021-05-13 | $29.61 | $29.61 | $28.40 | $29.17 | $28.41 | 9,252,830 |
| 2021-05-12 | $29.21 | $30.49 | $28.76 | $29.68 | $28.91 | 13,181,570 |
| 2021-05-11 | $27.80 | $30.10 | $27.27 | $29.69 | $28.92 | 17,422,520 |
| 2021-05-10 | $27.23 | $28.39 | $26.86 | $27.45 | $26.74 | 15,284,740 |
| 2021-05-07 | $25.70 | $28.40 | $25.20 | $28.40 | $27.66 | 17,341,170 |
| 2021-05-06 | $24.50 | $26.28 | $24.50 | $25.82 | $25.15 | 15,838,850 |
| 2021-05-05 | $24.79 | $24.79 | $24.79 | $24.79 | $24.14 | 0 |
| 2021-05-04 | $24.79 | $24.79 | $24.79 | $24.79 | $24.14 | 0 |
| 2021-04-30 | $23.80 | $25.74 | $23.80 | $24.79 | $24.14 | 18,907,930 |
| 2021-04-29 | $24.16 | $24.42 | $23.23 | $23.40 | $22.79 | 7,861,080 |
| 2021-04-28 | $24.20 | $25.00 | $23.68 | $24.30 | $23.67 | 11,916,240 |
| 2021-04-27 | $22.53 | $24.86 | $21.77 | $24.20 | $23.57 | 16,594,850 |
| 2021-04-26 | $22.20 | $23.40 | $22.06 | $22.60 | $22.01 | 10,305,700 |
| 2021-04-23 | $23.75 | $24.10 | $22.18 | $22.37 | $21.79 | 15,958,900 |
| 2021-04-22 | $24.85 | $25.45 | $23.61 | $24.09 | $23.46 | 14,713,510 |
| 2021-04-21 | $23.20 | $24.18 | $22.70 | $24.00 | $23.38 | 15,914,870 |
| 2021-04-20 | $23.18 | $24.66 | $22.66 | $23.51 | $22.90 | 22,987,480 |
| 2021-04-19 | $20.10 | $22.53 | $20.05 | $22.53 | $21.94 | 16,874,240 |
| 2021-04-16 | $20.86 | $22.45 | $20.44 | $20.48 | $19.95 | 17,094,490 |
| 2021-04-15 | $21.40 | $21.40 | $19.93 | $20.86 | $20.32 | 17,299,090 |
| 2021-04-14 | $18.46 | $20.55 | $17.84 | $20.55 | $20.01 | 11,523,320 |
| 2021-04-13 | $18.54 | $19.39 | $18.50 | $18.68 | $18.19 | 5,433,280 |
| 2021-04-12 | $19.37 | $19.78 | $18.49 | $18.55 | $18.07 | 7,330,930 |
| 2021-04-09 | $18.31 | $19.20 | $18.10 | $19.10 | $18.60 | 7,254,220 |
| 2021-04-08 | $18.43 | $18.87 | $18.24 | $18.46 | $17.98 | 4,931,130 |
| 2021-04-07 | $18.18 | $18.75 | $17.98 | $18.55 | $18.07 | 4,594,640 |
| 2021-04-06 | $18.21 | $18.50 | $18.00 | $18.26 | $17.78 | 4,646,520 |
| 2021-04-05 | $18.18 | $18.18 | $18.18 | $18.18 | $17.71 | 0 |
| 2021-04-02 | $17.70 | $18.36 | $17.68 | $18.18 | $17.71 | 6,156,360 |
| 2021-04-01 | $17.60 | $17.77 | $17.31 | $17.33 | $16.88 | 2,099,400 |
| 2021-03-31 | $17.35 | $17.74 | $17.20 | $17.68 | $17.22 | 1,899,000 |
| 2021-03-30 | $17.95 | $17.99 | $17.43 | $17.53 | $17.07 | 2,748,130 |
| 2021-03-29 | $17.87 | $18.08 | $17.81 | $17.95 | $17.48 | 2,240,160 |
| 2021-03-26 | $17.95 | $18.19 | $17.77 | $17.99 | $17.52 | 3,099,310 |
| 2021-03-25 | $17.95 | $18.39 | $17.60 | $18.10 | $17.63 | 4,857,900 |
| 2021-03-24 | $16.93 | $18.73 | $16.86 | $18.29 | $17.81 | 7,093,260 |
| 2021-03-23 | $17.38 | $17.47 | $16.94 | $17.03 | $16.59 | 1,842,350 |
| 2021-03-22 | $17.19 | $17.45 | $17.01 | $17.32 | $16.87 | 1,882,200 |
| 2021-03-19 | $17.29 | $17.68 | $17.18 | $17.28 | $16.83 | 2,787,560 |
| 2021-03-18 | $17.00 | $17.17 | $16.81 | $17.11 | $16.66 | 1,880,800 |
| 2021-03-17 | $16.65 | $17.14 | $16.58 | $16.94 | $16.50 | 2,479,980 |
| 2021-03-16 | $16.33 | $16.62 | $16.30 | $16.55 | $16.12 | 1,439,260 |
| 2021-03-15 | $16.66 | $16.66 | $16.22 | $16.30 | $15.88 | 1,836,700 |
| 2021-03-12 | $17.00 | $17.08 | $16.60 | $16.69 | $16.26 | 1,690,060 |
| 2021-03-11 | $16.75 | $16.99 | $16.52 | $16.93 | $16.49 | 2,160,110 |
| 2021-03-10 | $16.85 | $17.09 | $16.64 | $16.85 | $16.41 | 2,318,840 |
| 2021-03-09 | $17.56 | $17.60 | $16.20 | $16.68 | $16.25 | 3,279,370 |
| 2021-03-08 | $18.10 | $18.11 | $17.57 | $17.57 | $17.11 | 2,375,320 |
| 2021-03-05 | $17.66 | $18.03 | $17.58 | $17.95 | $17.48 | 1,615,070 |
| 2021-03-04 | $18.12 | $18.12 | $17.75 | $17.82 | $17.36 | 2,577,870 |
| 2021-03-03 | $17.97 | $18.17 | $17.86 | $18.15 | $17.68 | 1,871,100 |
| 2021-03-02 | $18.38 | $18.38 | $17.86 | $17.94 | $17.47 | 1,947,480 |
| 2021-03-01 | $17.86 | $18.15 | $17.84 | $18.14 | $17.67 | 1,881,300 |
| 2021-02-26 | $17.58 | $18.08 | $17.58 | $17.88 | $17.41 | 1,875,800 |
| 2021-02-25 | $18.41 | $18.42 | $17.84 | $17.99 | $17.52 | 2,867,870 |
| 2021-02-24 | $18.30 | $18.48 | $18.18 | $18.30 | $17.82 | 2,423,480 |
| 2021-02-23 | $18.84 | $18.84 | $18.20 | $18.35 | $17.87 | 3,555,960 |
| 2021-02-22 | $19.06 | $19.31 | $18.86 | $18.91 | $18.42 | 5,890,920 |
| 2021-02-19 | $18.41 | $19.47 | $18.41 | $19.25 | $18.75 | 6,404,270 |
| 2021-02-18 | $18.45 | $18.59 | $18.21 | $18.40 | $17.92 | 3,634,130 |
| 2021-02-17 | $18.28 | $18.28 | $18.28 | $18.28 | $17.80 | 0 |
| 2021-02-16 | $18.28 | $18.28 | $18.28 | $18.28 | $17.80 | 0 |
| 2021-02-15 | $18.28 | $18.28 | $18.28 | $18.28 | $17.80 | 0 |
| 2021-02-12 | $18.28 | $18.28 | $18.28 | $18.28 | $17.80 | 0 |
| 2021-02-11 | $18.28 | $18.28 | $18.28 | $18.28 | $17.80 | 0 |
| 2021-02-10 | $18.60 | $18.63 | $18.09 | $18.28 | $17.80 | 4,609,760 |
| 2021-02-09 | $18.34 | $18.88 | $17.88 | $18.69 | $18.20 | 8,670,850 |
| 2021-02-08 | $18.84 | $19.67 | $18.42 | $19.00 | $18.51 | 9,241,040 |
| 2021-02-05 | $18.50 | $18.55 | $17.78 | $17.88 | $17.41 | 3,378,920 |
| 2021-02-04 | $17.81 | $18.56 | $17.66 | $18.48 | $18.00 | 4,816,470 |
| 2021-02-03 | $18.35 | $18.36 | $17.70 | $17.84 | $17.38 | 3,065,430 |
| 2021-02-02 | $17.92 | $18.59 | $17.80 | $18.33 | $17.85 | 3,653,220 |
| 2021-02-01 | $17.40 | $17.88 | $17.30 | $17.76 | $17.30 | 2,847,800 |
| 2021-01-29 | $18.13 | $18.35 | $17.35 | $17.55 | $17.09 | 3,344,020 |
| 2021-01-28 | $18.50 | $18.76 | $17.98 | $18.01 | $17.54 | 3,312,270 |
| 2021-01-27 | $18.47 | $18.88 | $18.13 | $18.78 | $18.29 | 3,110,070 |
| 2021-01-26 | $19.07 | $19.20 | $18.45 | $18.47 | $17.99 | 4,087,860 |
| 2021-01-25 | $19.21 | $19.78 | $18.71 | $19.07 | $18.57 | 4,522,550 |
| 2021-01-22 | $20.20 | $20.20 | $19.27 | $19.35 | $18.85 | 5,323,630 |
| 2021-01-21 | $19.93 | $20.49 | $19.80 | $20.25 | $19.72 | 6,152,360 |
| 2021-01-20 | $19.83 | $20.14 | $19.18 | $20.06 | $19.54 | 6,025,130 |
| 2021-01-19 | $19.80 | $20.39 | $19.74 | $19.79 | $19.27 | 4,454,540 |
| 2021-01-18 | $19.68 | $20.16 | $19.07 | $20.00 | $19.48 | 5,175,640 |
| 2021-01-15 | $18.99 | $19.98 | $18.79 | $19.74 | $19.23 | 4,993,130 |
| 2021-01-14 | $19.58 | $19.75 | $18.68 | $18.91 | $18.42 | 5,445,430 |
| 2021-01-13 | $20.71 | $20.71 | $19.43 | $19.81 | $19.29 | 7,556,360 |
| 2021-01-12 | $20.20 | $21.50 | $20.20 | $20.86 | $20.32 | 5,692,670 |
| 2021-01-11 | $21.53 | $21.93 | $20.54 | $20.54 | $20.01 | 7,643,190 |
| 2021-01-08 | $21.93 | $22.40 | $20.75 | $21.95 | $21.38 | 9,246,690 |
| 2021-01-07 | $23.00 | $23.28 | $21.47 | $21.78 | $21.21 | 12,479,260 |
| 2021-01-06 | $24.10 | $24.50 | $23.05 | $23.48 | $22.87 | 16,672,760 |
| 2021-01-05 | $22.79 | $25.53 | $22.79 | $24.65 | $24.01 | 23,566,290 |
| 2021-01-04 | $22.41 | $23.41 | $22.08 | $23.21 | $22.61 | 11,128,370 |
| 2021-01-01 | $22.38 | $22.38 | $22.38 | $22.38 | $21.80 | 0 |
| 2020-12-31 | $22.66 | $23.16 | $22.12 | $22.38 | $21.80 | 10,502,240 |
| 2020-12-30 | $21.44 | $23.29 | $21.42 | $22.68 | $22.09 | 13,477,490 |
| 2020-12-29 | $23.16 | $23.16 | $21.16 | $21.42 | $20.86 | 12,517,480 |
| 2020-12-28 | $20.88 | $22.54 | $20.57 | $22.54 | $21.95 | 11,095,860 |
| 2020-12-25 | $20.87 | $20.99 | $19.82 | $20.49 | $19.96 | 10,710,510 |
| 2020-12-24 | $22.36 | $22.84 | $21.20 | $21.39 | $20.83 | 10,455,890 |
| 2020-12-23 | $23.20 | $23.25 | $21.83 | $22.28 | $21.70 | 13,605,360 |
| 2020-12-22 | $23.81 | $24.47 | $23.12 | $23.22 | $22.62 | 13,005,840 |
| 2020-12-21 | $23.58 | $24.36 | $22.58 | $24.31 | $23.68 | 13,612,660 |
| 2020-12-18 | $23.58 | $24.94 | $23.33 | $23.90 | $23.28 | 12,464,380 |
| 2020-12-17 | $24.40 | $24.75 | $23.80 | $24.10 | $23.47 | 18,465,700 |
| 2020-12-16 | $23.51 | $26.28 | $23.51 | $25.68 | $25.01 | 26,693,610 |
| 2020-12-15 | $24.00 | $24.98 | $23.38 | $23.98 | $23.36 | 24,094,640 |
| 2020-12-14 | $21.10 | $23.31 | $21.10 | $23.31 | $22.70 | 16,746,850 |
| 2020-12-11 | $21.43 | $22.22 | $20.69 | $21.19 | $20.64 | 12,101,920 |
| 2020-12-10 | $22.17 | $22.51 | $21.63 | $21.79 | $21.22 | 12,935,330 |
| 2020-12-09 | $21.70 | $23.42 | $21.29 | $22.63 | $22.04 | 19,993,570 |
| 2020-12-08 | $21.13 | $23.47 | $21.13 | $21.76 | $21.19 | 21,412,550 |
| 2020-12-07 | $20.13 | $21.69 | $19.59 | $21.69 | $21.13 | 17,191,060 |
| 2020-12-04 | $19.57 | $19.94 | $19.45 | $19.72 | $19.21 | 6,294,350 |
| 2020-12-03 | $19.52 | $19.75 | $19.19 | $19.46 | $18.95 | 6,059,330 |
| 2020-12-02 | $18.42 | $19.99 | $18.35 | $19.88 | $19.36 | 10,002,200 |
| 2020-12-01 | $18.20 | $18.46 | $18.17 | $18.36 | $17.88 | 2,022,860 |
| 2020-11-30 | $18.48 | $18.68 | $18.21 | $18.29 | $17.81 | 2,477,920 |
| 2020-11-27 | $18.28 | $18.58 | $18.11 | $18.52 | $18.04 | 2,499,640 |
| 2020-11-26 | $18.48 | $18.50 | $18.11 | $18.45 | $17.97 | 2,228,560 |
| 2020-11-25 | $18.77 | $18.96 | $18.27 | $18.33 | $17.85 | 3,380,920 |
| 2020-11-24 | $19.10 | $19.10 | $18.70 | $18.81 | $18.32 | 3,539,080 |
| 2020-11-23 | $19.60 | $19.70 | $19.03 | $19.11 | $18.61 | 6,231,480 |
| 2020-11-20 | $19.18 | $19.87 | $18.87 | $19.69 | $19.18 | 7,852,830 |
| 2020-11-19 | $18.98 | $19.67 | $18.80 | $19.20 | $18.70 | 6,123,200 |
| 2020-11-18 | $19.03 | $19.65 | $18.92 | $19.15 | $18.65 | 5,443,830 |
| 2020-11-17 | $18.88 | $19.26 | $18.73 | $19.21 | $18.71 | 4,764,620 |
| 2020-11-16 | $18.54 | $18.95 | $18.41 | $18.86 | $18.37 | 3,296,430 |
| 2020-11-13 | $19.00 | $19.18 | $18.50 | $18.61 | $18.13 | 3,691,160 |
| 2020-11-12 | $19.25 | $19.34 | $18.57 | $19.23 | $18.73 | 4,881,310 |
| 2020-11-11 | $18.78 | $19.50 | $18.65 | $19.09 | $18.59 | 5,893,910 |
| 2020-11-10 | $18.40 | $19.19 | $18.18 | $18.99 | $18.50 | 6,699,910 |
| 2020-11-09 | $18.10 | $18.45 | $18.00 | $18.39 | $17.91 | 4,048,340 |
| 2020-11-06 | $18.00 | $18.30 | $17.90 | $18.05 | $17.58 | 3,155,550 |
| 2020-11-05 | $17.89 | $18.10 | $17.78 | $18.06 | $17.59 | 3,352,020 |
| 2020-11-04 | $18.20 | $18.21 | $17.70 | $17.74 | $17.28 | 2,894,820 |
| 2020-11-03 | $17.70 | $18.16 | $17.60 | $18.14 | $17.67 | 3,368,840 |
| 2020-11-02 | $17.57 | $17.80 | $17.45 | $17.68 | $17.22 | 2,894,670 |
| 2020-10-30 | $18.54 | $18.54 | $17.57 | $17.63 | $17.17 | 5,559,980 |
| 2020-10-29 | $19.49 | $19.50 | $18.21 | $18.58 | $18.10 | 9,919,110 |
| 2020-10-28 | $20.33 | $20.60 | $20.03 | $20.23 | $19.70 | 3,320,770 |
| 2020-10-27 | $21.04 | $21.18 | $20.23 | $20.46 | $19.93 | 4,063,120 |
| 2020-10-26 | $21.53 | $21.66 | $20.00 | $21.00 | $20.45 | 4,789,260 |
| 2020-10-23 | $21.01 | $22.01 | $21.01 | $21.65 | $21.09 | 6,700,090 |
| 2020-10-22 | $21.60 | $21.99 | $21.21 | $21.26 | $20.71 | 5,130,240 |
| 2020-10-21 | $21.28 | $21.89 | $20.92 | $21.57 | $21.01 | 5,111,790 |
| 2020-10-20 | $20.67 | $21.35 | $20.67 | $21.27 | $20.72 | 3,137,920 |
| 2020-10-19 | $20.93 | $21.23 | $20.71 | $20.92 | $20.38 | 2,591,290 |
| 2020-10-16 | $21.79 | $21.96 | $20.82 | $21.09 | $20.54 | 6,504,870 |
| 2020-10-15 | $21.44 | $22.10 | $21.28 | $21.92 | $21.35 | 5,092,330 |
| 2020-10-14 | $21.92 | $22.16 | $21.60 | $21.68 | $21.12 | 2,984,270 |
| 2020-10-13 | $21.73 | $22.22 | $21.45 | $22.00 | $21.43 | 5,183,010 |
| 2020-10-12 | $21.20 | $21.88 | $21.19 | $21.73 | $21.16 | 5,060,760 |
| 2020-10-09 | $20.67 | $21.28 | $20.65 | $21.10 | $20.55 | 4,489,930 |
| 2020-10-08 | $20.40 | $20.40 | $20.40 | $20.40 | $19.87 | 0 |
| 2020-10-07 | $20.40 | $20.40 | $20.40 | $20.40 | $19.87 | 0 |
| 2020-10-06 | $20.40 | $20.40 | $20.40 | $20.40 | $19.87 | 0 |
| 2020-10-05 | $20.40 | $20.40 | $20.40 | $20.40 | $19.87 | 0 |
| 2020-10-02 | $20.40 | $20.40 | $20.40 | $20.40 | $19.87 | 0 |
| 2020-10-01 | $20.40 | $20.40 | $20.40 | $20.40 | $19.87 | 0 |
| 2020-09-30 | $20.76 | $20.95 | $20.34 | $20.40 | $19.87 | 3,663,880 |
| 2020-09-29 | $20.66 | $21.02 | $20.40 | $20.75 | $20.21 | 3,820,790 |
| 2020-09-28 | $21.52 | $21.67 | $20.43 | $20.60 | $20.06 | 5,374,570 |
| 2020-09-25 | $22.09 | $22.68 | $21.22 | $21.46 | $20.90 | 6,517,890 |
| 2020-09-24 | $21.75 | $22.71 | $21.70 | $22.07 | $21.50 | 9,104,480 |
| 2020-09-23 | $20.97 | $22.65 | $20.88 | $22.00 | $21.43 | 8,962,560 |
| 2020-09-22 | $21.46 | $21.50 | $20.81 | $20.82 | $20.28 | 5,291,270 |
| 2020-09-21 | $22.23 | $22.23 | $21.76 | $21.80 | $21.23 | 3,977,320 |
| 2020-09-18 | $21.88 | $22.56 | $21.71 | $22.21 | $21.63 | 6,564,010 |
| 2020-09-17 | $22.01 | $22.55 | $21.75 | $22.07 | $21.50 | 7,182,440 |
| 2020-09-16 | $21.40 | $22.73 | $21.04 | $22.31 | $21.73 | 10,082,990 |
| 2020-09-15 | $20.69 | $21.78 | $20.66 | $21.66 | $21.10 | 8,044,680 |
| 2020-09-14 | $21.19 | $21.38 | $20.67 | $20.80 | $20.26 | 5,924,420 |
| 2020-09-11 | $20.55 | $21.50 | $20.55 | $21.18 | $20.63 | 6,466,700 |
| 2020-09-10 | $22.16 | $22.67 | $20.10 | $21.10 | $20.55 | 8,205,540 |
| 2020-09-09 | $21.78 | $22.98 | $21.66 | $22.14 | $21.56 | 9,199,310 |
| 2020-09-08 | $22.79 | $23.00 | $21.98 | $22.35 | $21.77 | 8,441,750 |
| 2020-09-07 | $24.20 | $24.26 | $22.74 | $22.79 | $22.20 | 10,745,550 |
| 2020-09-04 | $24.60 | $24.95 | $24.12 | $24.22 | $23.59 | 10,070,190 |
| 2020-09-03 | $27.10 | $27.29 | $25.41 | $25.55 | $24.88 | 15,112,540 |
| 2020-09-02 | $26.90 | $27.77 | $26.78 | $26.99 | $26.29 | 14,022,530 |
| 2020-09-01 | $27.85 | $28.15 | $26.64 | $27.07 | $26.37 | 16,200,390 |
| 2020-08-31 | $27.29 | $29.11 | $27.27 | $28.31 | $27.57 | 20,328,900 |
| 2020-08-28 | $26.60 | $28.80 | $26.40 | $27.52 | $26.80 | 24,702,340 |
| 2020-08-27 | $28.43 | $28.55 | $26.91 | $26.93 | $26.23 | 30,603,710 |
| 2020-08-26 | $31.20 | $32.25 | $29.04 | $29.90 | $29.12 | 40,965,700 |
| 2020-08-25 | $29.72 | $31.14 | $29.10 | $31.14 | $30.33 | 28,174,380 |
| 2020-08-24 | $28.31 | $28.31 | $28.31 | $28.31 | $27.57 | 3,576,110 |
| 2020-08-21 | $25.74 | $25.74 | $25.74 | $25.74 | $25.07 | 331,830 |
| 2020-08-20 | $23.40 | $23.40 | $23.40 | $23.40 | $22.79 | 134,300 |
| 2020-08-19 | $21.27 | $21.27 | $21.27 | $21.27 | $20.72 | 68,340 |
| 2020-08-18 | $16.12 | $19.34 | $16.12 | $19.34 | $18.84 | 224,850 |