Hamaton Automotive Technology Company Ltd (300643) Exchange: SHE
Data as of July 17, 2025
$19.28 ($-0.42) -2.13%
Hamaton Automotive Technology Company Ltd - Daily Information
Click for more stock information on Hamaton Automotive Technology Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $19.74 |
| Previous Close | $19.28 |
| High | $20.00 |
| Low | $19.25 |
| Adjusted Open | $19.74 |
| Previous Adjusted Close | $19.28 |
| Adjusted High | $20.00 |
| Adjusted Low | $19.25 |
About Hamaton Automotive Technology Company Ltd (300643)
Invest in Hamaton Automotive Technology Company Ltd (300643)
Historical Stock Data for Hamaton Automotive Technology Company Ltd (300643)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $19.74 | $20.00 | $19.25 | $19.28 | $19.28 | 4,994,290 |
| 2025-07-08 | $19.60 | $19.88 | $19.28 | $19.70 | $19.70 | 5,689,540 |
| 2025-07-07 | $20.51 | $20.52 | $19.32 | $19.45 | $19.45 | 8,330,340 |
| 2025-07-04 | $21.02 | $21.02 | $20.32 | $20.51 | $20.51 | 5,086,900 |
| 2025-07-03 | $21.29 | $21.29 | $20.89 | $21.02 | $21.02 | 2,996,800 |
| 2025-07-02 | $21.52 | $21.55 | $20.86 | $21.02 | $21.02 | 5,000,100 |
| 2025-07-01 | $21.34 | $22.20 | $21.16 | $21.52 | $21.52 | 8,196,600 |
| 2025-06-30 | $21.08 | $21.48 | $20.88 | $21.38 | $21.38 | 5,538,900 |
| 2025-06-27 | $21.30 | $21.50 | $20.90 | $21.08 | $21.08 | 3,955,700 |
| 2025-06-26 | $21.68 | $21.86 | $21.14 | $21.19 | $21.19 | 6,368,800 |
| 2025-06-25 | $21.25 | $21.50 | $20.80 | $21.49 | $21.49 | 7,208,810 |
| 2025-06-24 | $21.31 | $21.65 | $20.97 | $21.13 | $21.13 | 8,416,900 |
| 2025-06-23 | $20.98 | $21.06 | $20.51 | $20.97 | $20.97 | 5,611,900 |
| 2025-06-20 | $20.75 | $21.14 | $20.15 | $20.85 | $20.85 | 7,080,000 |
| 2025-06-19 | $21.75 | $22.34 | $20.74 | $20.88 | $20.88 | 8,353,740 |
| 2025-06-18 | $21.45 | $22.49 | $21.23 | $21.75 | $21.75 | 6,722,500 |
| 2025-06-17 | $22.24 | $22.24 | $21.32 | $21.43 | $21.43 | 4,553,900 |
| 2025-06-13 | $22.50 | $22.61 | $21.75 | $22.20 | $22.20 | 6,163,100 |
| 2025-06-12 | $22.34 | $23.19 | $22.10 | $22.64 | $22.64 | 7,020,900 |
| 2025-06-11 | $22.74 | $22.75 | $22.25 | $22.49 | $22.49 | 4,978,650 |
| 2025-06-10 | $23.00 | $23.00 | $22.08 | $22.48 | $22.48 | 7,305,000 |
| 2025-06-09 | $23.30 | $23.57 | $22.74 | $23.02 | $23.02 | 8,452,400 |
| 2025-06-06 | $24.00 | $24.28 | $23.26 | $23.29 | $23.29 | 11,591,520 |
| 2025-06-05 | $23.45 | $24.65 | $23.11 | $24.30 | $24.30 | 16,668,100 |
| 2025-06-04 | $23.50 | $23.50 | $22.00 | $23.44 | $23.44 | 12,093,100 |
| 2025-06-03 | $23.05 | $23.91 | $22.81 | $23.36 | $23.36 | 11,788,300 |
| 2025-05-30 | $22.95 | $23.31 | $22.58 | $23.28 | $23.28 | 13,259,810 |
| 2025-05-29 | $20.93 | $23.73 | $20.93 | $23.49 | $23.49 | 22,370,110 |
| 2025-05-28 | $21.73 | $21.77 | $20.88 | $21.00 | $21.00 | 10,680,110 |
| 2025-05-27 | $21.51 | $21.88 | $21.10 | $21.63 | $21.63 | 10,823,610 |
| 2025-05-26 | $22.39 | $22.50 | $21.66 | $21.88 | $21.88 | 14,985,600 |
| 2025-05-23 | $23.67 | $23.86 | $21.70 | $22.18 | $22.18 | 25,610,200 |
| 2025-05-22 | $21.00 | $24.43 | $20.78 | $23.42 | $23.42 | 30,791,920 |
| 2025-05-21 | $19.50 | $20.86 | $19.50 | $20.50 | $20.50 | 16,307,100 |
| 2025-05-20 | $19.20 | $19.79 | $18.80 | $19.74 | $19.74 | 10,945,400 |
| 2025-05-19 | $20.27 | $20.35 | $19.14 | $19.25 | $19.25 | 13,864,200 |
| 2025-05-16 | $19.53 | $20.60 | $19.38 | $20.16 | $20.16 | 18,175,790 |
| 2025-05-15 | $20.18 | $20.58 | $19.35 | $19.54 | $19.54 | 14,537,700 |
| 2025-05-14 | $20.18 | $20.58 | $19.60 | $20.06 | $20.06 | 23,410,700 |
| 2025-05-13 | $21.10 | $21.93 | $19.40 | $19.94 | $19.94 | 34,904,450 |
| 2025-05-12 | $18.90 | $21.50 | $18.90 | $20.89 | $20.89 | 35,360,040 |
| 2025-05-09 | $17.25 | $19.25 | $17.18 | $17.92 | $17.92 | 22,826,000 |
| 2025-05-08 | $16.59 | $17.09 | $16.44 | $16.89 | $16.89 | 7,430,000 |
| 2025-05-07 | $16.60 | $16.99 | $16.45 | $16.62 | $16.62 | 8,284,400 |
| 2025-05-06 | $16.05 | $16.55 | $15.99 | $16.52 | $16.52 | 8,041,900 |
| 2025-04-30 | $16.09 | $16.27 | $15.66 | $15.96 | $15.96 | 7,065,100 |
| 2025-04-29 | $15.56 | $16.30 | $15.56 | $15.86 | $15.86 | 10,577,260 |
| 2025-04-28 | $15.71 | $16.00 | $15.31 | $15.62 | $15.62 | 7,705,400 |
| 2025-04-25 | $15.77 | $16.08 | $15.40 | $15.71 | $15.71 | 10,590,000 |
| 2025-04-24 | $14.78 | $16.45 | $14.59 | $15.69 | $15.69 | 17,467,760 |
| 2025-04-23 | $14.30 | $14.93 | $14.25 | $14.82 | $14.82 | 10,921,310 |
| 2025-04-22 | $13.98 | $14.08 | $13.61 | $13.92 | $13.92 | 4,062,030 |
| 2025-04-21 | $13.15 | $13.72 | $13.06 | $13.70 | $13.70 | 4,198,000 |
| 2025-04-18 | $13.28 | $13.48 | $13.09 | $13.27 | $13.27 | 3,082,020 |
| 2025-04-17 | $13.19 | $13.74 | $13.02 | $13.33 | $13.33 | 4,270,000 |
| 2025-04-16 | $13.85 | $13.89 | $13.08 | $13.24 | $13.24 | 5,865,300 |
| 2025-04-15 | $13.99 | $14.21 | $13.65 | $13.97 | $13.97 | 4,870,300 |
| 2025-04-14 | $13.99 | $14.36 | $13.78 | $13.91 | $13.91 | 6,342,000 |
| 2025-04-11 | $13.46 | $13.96 | $13.28 | $13.72 | $13.72 | 7,441,300 |
| 2025-04-10 | $13.66 | $14.36 | $13.50 | $13.55 | $13.55 | 12,950,400 |
| 2025-04-09 | $12.94 | $13.60 | $11.56 | $13.06 | $13.06 | 13,409,140 |
| 2025-04-08 | $13.73 | $13.88 | $12.85 | $13.21 | $13.21 | 10,713,400 |
| 2025-04-07 | $14.01 | $14.43 | $12.86 | $13.27 | $13.27 | 16,827,040 |
| 2025-04-03 | $16.53 | $16.87 | $15.50 | $15.87 | $15.87 | 16,473,540 |
| 2025-04-02 | $16.19 | $17.19 | $16.03 | $16.80 | $16.80 | 21,742,840 |
| 2025-04-01 | $16.50 | $16.90 | $16.32 | $16.48 | $16.48 | 19,327,170 |
| 2025-03-31 | $15.83 | $17.00 | $15.23 | $16.94 | $16.94 | 27,462,090 |
| 2025-03-28 | $16.24 | $16.68 | $15.80 | $15.98 | $15.98 | 20,209,010 |
| 2025-03-27 | $17.40 | $17.47 | $16.04 | $16.25 | $16.25 | 34,271,030 |
| 2025-03-26 | $14.75 | $17.66 | $14.60 | $17.66 | $17.66 | 33,719,910 |
| 2025-03-25 | $15.08 | $15.49 | $14.53 | $14.72 | $14.72 | 9,760,600 |
| 2025-03-24 | $14.44 | $15.75 | $14.24 | $15.08 | $15.08 | 15,312,400 |
| 2025-03-21 | $15.00 | $15.00 | $14.41 | $14.44 | $14.44 | 6,843,850 |
| 2025-03-20 | $14.95 | $15.20 | $14.74 | $15.05 | $15.05 | 7,909,040 |
| 2025-03-19 | $14.74 | $15.22 | $14.65 | $14.97 | $14.97 | 9,340,700 |
| 2025-03-18 | $14.44 | $14.96 | $14.43 | $14.81 | $14.81 | 9,442,000 |
| 2025-03-17 | $14.55 | $14.58 | $14.14 | $14.43 | $14.43 | 6,287,400 |
| 2025-03-14 | $14.37 | $14.48 | $14.05 | $14.40 | $14.40 | 6,967,800 |
| 2025-03-13 | $14.80 | $14.85 | $14.20 | $14.38 | $14.38 | 9,697,000 |
| 2025-03-12 | $14.69 | $15.35 | $14.34 | $14.86 | $14.86 | 17,470,000 |
| 2025-03-11 | $14.60 | $14.92 | $14.15 | $14.57 | $14.57 | 15,622,050 |
| 2025-03-10 | $14.83 | $15.22 | $14.45 | $15.06 | $15.06 | 22,559,510 |
| 2025-03-07 | $13.88 | $15.26 | $13.74 | $15.07 | $15.07 | 28,036,830 |
| 2025-03-06 | $13.86 | $14.02 | $13.74 | $13.79 | $13.79 | 7,997,000 |
| 2025-03-05 | $13.50 | $13.95 | $13.40 | $13.84 | $13.84 | 9,515,630 |
| 2025-03-04 | $12.81 | $13.74 | $12.81 | $13.58 | $13.58 | 9,754,840 |
| 2025-03-03 | $12.82 | $13.08 | $12.72 | $12.86 | $12.86 | 4,477,600 |
| 2025-02-28 | $13.30 | $13.34 | $12.71 | $12.75 | $12.75 | 4,842,300 |
| 2025-02-27 | $13.49 | $13.49 | $13.02 | $13.33 | $13.33 | 5,658,890 |
| 2025-02-26 | $13.36 | $13.49 | $13.20 | $13.31 | $13.31 | 5,463,500 |
| 2025-02-25 | $13.21 | $13.43 | $13.14 | $13.30 | $13.30 | 4,228,600 |
| 2025-02-24 | $13.45 | $13.57 | $13.19 | $13.34 | $13.34 | 5,774,310 |
| 2025-02-20 | $13.11 | $13.63 | $13.06 | $13.56 | $13.56 | 9,326,400 |
| 2025-02-19 | $12.80 | $13.20 | $12.75 | $13.18 | $13.18 | 8,583,700 |
| 2025-02-18 | $12.87 | $13.19 | $12.55 | $12.79 | $12.79 | 7,267,820 |
| 2025-02-17 | $13.10 | $13.22 | $12.83 | $12.94 | $12.94 | 9,658,710 |
| 2025-02-14 | $12.58 | $13.66 | $12.53 | $13.03 | $13.03 | 14,123,310 |
| 2025-02-13 | $12.99 | $13.09 | $12.56 | $12.56 | $12.56 | 5,875,000 |
| 2025-02-12 | $12.65 | $12.76 | $12.58 | $12.76 | $12.76 | 2,940,000 |
| 2025-02-11 | $12.76 | $12.85 | $12.59 | $12.66 | $12.66 | 2,631,400 |
| 2025-02-10 | $12.65 | $12.75 | $12.44 | $12.73 | $12.73 | 3,505,800 |
| 2025-02-07 | $12.88 | $12.88 | $12.46 | $12.61 | $12.61 | 4,791,300 |
| 2025-02-06 | $12.17 | $12.72 | $12.13 | $12.63 | $12.63 | 5,134,600 |
| 2025-02-05 | $12.24 | $12.26 | $12.05 | $12.17 | $12.17 | 2,580,600 |
| 2025-01-27 | $12.20 | $12.35 | $12.00 | $12.00 | $12.00 | 2,321,000 |
| 2025-01-24 | $12.01 | $12.22 | $11.95 | $12.21 | $12.21 | 2,977,600 |
| 2025-01-23 | $12.17 | $12.29 | $12.00 | $12.01 | $12.01 | 2,905,800 |
| 2025-01-22 | $12.08 | $12.14 | $11.91 | $11.99 | $11.99 | 2,328,600 |
| 2025-01-21 | $12.18 | $12.32 | $11.91 | $12.11 | $12.11 | 2,399,700 |
| 2025-01-20 | $11.92 | $12.07 | $11.78 | $12.04 | $12.04 | 3,148,800 |
| 2025-01-17 | $11.64 | $11.86 | $11.64 | $11.81 | $11.81 | 2,540,100 |
| 2025-01-16 | $11.82 | $11.97 | $11.58 | $11.70 | $11.70 | 2,858,200 |
| 2025-01-15 | $11.99 | $12.01 | $11.65 | $11.75 | $11.75 | 2,551,200 |
| 2025-01-14 | $11.22 | $11.90 | $11.22 | $11.88 | $11.88 | 3,715,800 |
| 2025-01-13 | $11.20 | $11.37 | $10.91 | $11.20 | $11.20 | 2,801,100 |
| 2025-01-09 | $11.38 | $11.84 | $11.38 | $11.58 | $11.58 | 5,269,000 |
| 2025-01-08 | $11.53 | $11.57 | $11.06 | $11.20 | $11.20 | 2,584,100 |
| 2025-01-07 | $11.09 | $11.58 | $11.09 | $11.57 | $11.57 | 3,357,100 |
| 2025-01-06 | $10.98 | $11.22 | $10.62 | $11.09 | $11.09 | 3,722,900 |
| 2025-01-03 | $11.62 | $11.70 | $11.00 | $11.01 | $11.01 | 3,879,100 |
| 2025-01-02 | $11.94 | $12.07 | $11.44 | $11.58 | $11.58 | 3,632,100 |
| 2024-12-31 | $12.46 | $12.55 | $11.93 | $11.96 | $11.96 | 3,501,400 |
| 2024-12-30 | $12.64 | $12.68 | $12.16 | $12.40 | $12.40 | 2,627,500 |
| 2024-12-27 | $12.69 | $12.82 | $12.55 | $12.64 | $12.64 | 2,635,400 |
| 2024-12-26 | $12.44 | $12.76 | $12.22 | $12.69 | $12.69 | 3,725,600 |
| 2024-12-25 | $12.53 | $12.59 | $11.96 | $12.36 | $12.36 | 3,617,100 |
| 2024-12-24 | $12.45 | $12.73 | $12.24 | $12.56 | $12.56 | 4,565,500 |
| 2024-12-23 | $13.33 | $13.33 | $12.30 | $12.39 | $12.39 | 5,404,200 |
| 2024-12-20 | $12.91 | $13.29 | $12.89 | $13.18 | $13.18 | 3,392,000 |
| 2024-12-19 | $12.78 | $12.99 | $12.66 | $12.95 | $12.95 | 3,072,380 |
| 2024-12-18 | $13.00 | $13.10 | $12.66 | $12.92 | $12.92 | 4,203,500 |
| 2024-12-17 | $13.68 | $13.78 | $12.86 | $13.00 | $13.00 | 5,579,300 |
| 2024-12-16 | $13.60 | $13.69 | $13.34 | $13.45 | $13.45 | 3,537,700 |
| 2024-12-13 | $13.82 | $13.87 | $13.52 | $13.56 | $13.56 | 4,952,020 |
| 2024-12-12 | $13.94 | $14.15 | $13.78 | $13.92 | $13.92 | 4,740,400 |
| 2024-12-11 | $13.85 | $14.00 | $13.66 | $13.98 | $13.98 | 5,371,600 |
| 2024-12-10 | $14.15 | $14.18 | $13.80 | $13.80 | $13.80 | 8,076,500 |
| 2024-12-09 | $13.61 | $13.82 | $13.55 | $13.80 | $13.80 | 5,518,300 |
| 2024-12-06 | $13.81 | $13.90 | $13.59 | $13.65 | $13.65 | 5,421,500 |
| 2024-12-05 | $13.66 | $13.99 | $13.60 | $13.84 | $13.84 | 5,803,100 |
| 2024-12-04 | $13.62 | $13.95 | $13.54 | $13.68 | $13.68 | 6,110,400 |
| 2024-12-03 | $13.67 | $13.78 | $13.58 | $13.69 | $13.69 | 4,590,600 |
| 2024-12-02 | $13.36 | $13.71 | $13.31 | $13.70 | $13.70 | 5,200,700 |
| 2024-11-29 | $13.09 | $13.41 | $12.95 | $13.35 | $13.35 | 4,865,500 |
| 2024-11-28 | $13.04 | $13.21 | $12.92 | $13.00 | $13.00 | 3,388,300 |
| 2024-11-27 | $12.77 | $13.03 | $12.44 | $13.03 | $13.03 | 3,815,100 |
| 2024-11-26 | $12.91 | $13.12 | $12.77 | $12.81 | $12.81 | 3,111,120 |
| 2024-11-25 | $12.82 | $13.05 | $12.74 | $13.01 | $13.01 | 3,912,660 |
| 2024-11-22 | $13.48 | $13.49 | $12.75 | $12.76 | $12.76 | 6,435,890 |
| 2024-11-21 | $13.62 | $13.90 | $13.36 | $13.52 | $13.52 | 5,946,000 |
| 2024-11-20 | $13.31 | $13.71 | $13.20 | $13.66 | $13.66 | 5,400,600 |
| 2024-11-19 | $12.86 | $13.36 | $12.80 | $13.36 | $13.36 | 5,666,280 |
| 2024-11-18 | $13.35 | $13.41 | $12.52 | $12.71 | $12.71 | 7,063,900 |
| 2024-11-15 | $13.55 | $13.75 | $13.23 | $13.25 | $13.25 | 6,134,270 |
| 2024-11-14 | $14.10 | $14.13 | $13.50 | $13.57 | $13.57 | 6,456,600 |
| 2024-11-13 | $13.92 | $14.15 | $13.66 | $14.10 | $14.10 | 7,516,010 |
| 2024-11-12 | $14.33 | $14.39 | $13.80 | $14.01 | $14.01 | 11,075,400 |
| 2024-11-11 | $14.28 | $14.38 | $14.00 | $14.32 | $14.32 | 15,030,760 |
| 2024-11-08 | $13.75 | $14.45 | $13.61 | $14.27 | $14.27 | 21,254,140 |
| 2024-11-07 | $13.44 | $13.86 | $13.44 | $13.67 | $13.67 | 12,864,760 |
| 2024-11-06 | $13.42 | $13.74 | $13.15 | $13.44 | $13.44 | 13,759,600 |
| 2024-11-05 | $13.26 | $13.50 | $13.09 | $13.40 | $13.40 | 12,026,200 |
| 2024-11-04 | $12.59 | $13.36 | $12.49 | $13.32 | $13.32 | 10,180,600 |
| 2024-11-01 | $13.57 | $13.57 | $12.66 | $12.67 | $12.67 | 11,905,200 |
| 2024-10-31 | $13.29 | $13.80 | $12.96 | $13.57 | $13.57 | 15,458,640 |
| 2024-10-30 | $13.31 | $14.07 | $13.21 | $13.37 | $13.37 | 19,422,540 |
| 2024-10-29 | $13.30 | $13.45 | $12.89 | $12.90 | $12.90 | 9,579,100 |
| 2024-10-28 | $13.30 | $13.50 | $13.09 | $13.38 | $13.38 | 8,907,750 |
| 2024-10-25 | $13.14 | $13.65 | $13.06 | $13.22 | $13.22 | 10,281,350 |
| 2024-10-24 | $12.99 | $13.25 | $12.74 | $13.00 | $13.00 | 9,311,600 |
| 2024-10-23 | $12.98 | $13.21 | $12.80 | $12.85 | $12.85 | 8,289,800 |
| 2024-10-22 | $12.80 | $13.23 | $12.71 | $13.03 | $13.03 | 10,558,000 |
| 2024-10-21 | $12.86 | $13.07 | $12.70 | $12.86 | $12.86 | 10,664,400 |
| 2024-10-18 | $12.10 | $13.05 | $12.01 | $12.71 | $12.71 | 10,503,640 |
| 2024-10-17 | $12.24 | $12.35 | $12.05 | $12.07 | $12.07 | 5,753,040 |
| 2024-10-16 | $12.01 | $12.26 | $11.85 | $12.09 | $12.09 | 5,802,690 |
| 2024-10-15 | $12.40 | $12.66 | $12.15 | $12.18 | $12.18 | 6,960,440 |
| 2024-10-14 | $12.05 | $12.50 | $11.86 | $12.42 | $12.42 | 8,776,170 |
| 2024-10-11 | $12.88 | $12.96 | $12.00 | $12.18 | $12.18 | 10,697,280 |
| 2024-10-10 | $13.00 | $13.43 | $12.68 | $12.88 | $12.88 | 11,412,470 |
| 2024-10-09 | $13.80 | $13.80 | $12.53 | $12.68 | $12.68 | 18,119,010 |
| 2024-10-08 | $15.40 | $15.40 | $13.20 | $14.60 | $14.60 | 29,563,820 |
| 2024-09-30 | $12.00 | $13.47 | $11.68 | $13.09 | $13.09 | 25,283,410 |
| 2024-09-27 | $11.29 | $11.79 | $11.01 | $11.62 | $11.62 | 19,421,500 |
| 2024-09-26 | $10.32 | $11.48 | $10.25 | $11.20 | $11.20 | 17,458,210 |
| 2024-09-25 | $10.39 | $10.66 | $10.27 | $10.29 | $10.29 | 7,279,410 |
| 2024-09-24 | $10.14 | $10.32 | $9.87 | $10.30 | $10.30 | 8,021,300 |
| 2024-09-23 | $9.75 | $10.29 | $9.75 | $10.14 | $10.14 | 6,452,300 |
| 2024-09-20 | $9.92 | $9.99 | $9.73 | $9.80 | $9.80 | 2,834,800 |
| 2024-09-19 | $9.82 | $10.02 | $9.77 | $9.90 | $9.90 | 3,162,900 |
| 2024-09-18 | $9.82 | $9.93 | $9.59 | $9.80 | $9.80 | 3,357,500 |
| 2024-09-13 | $9.99 | $10.11 | $9.81 | $9.81 | $9.81 | 4,042,590 |
| 2024-09-12 | $10.12 | $10.25 | $9.98 | $9.99 | $9.99 | 5,156,200 |
| 2024-09-11 | $10.47 | $10.49 | $10.06 | $10.12 | $10.12 | 7,888,990 |
| 2024-09-10 | $10.09 | $10.62 | $9.93 | $10.42 | $10.42 | 11,469,000 |
| 2024-09-09 | $10.00 | $10.14 | $9.85 | $10.02 | $10.02 | 2,736,300 |
| 2024-09-06 | $10.42 | $10.43 | $10.04 | $10.04 | $10.04 | 3,780,400 |
| 2024-09-05 | $10.24 | $10.32 | $10.16 | $10.30 | $10.30 | 2,501,100 |
| 2024-09-04 | $10.20 | $10.30 | $10.06 | $10.16 | $10.16 | 2,750,500 |
| 2024-09-03 | $10.02 | $10.33 | $10.01 | $10.26 | $10.26 | 3,365,270 |
| 2024-09-02 | $10.44 | $10.49 | $10.03 | $10.04 | $10.04 | 3,826,900 |
| 2024-08-30 | $10.47 | $10.67 | $10.33 | $10.44 | $10.44 | 4,254,300 |
| 2024-08-29 | $10.20 | $10.50 | $10.08 | $10.34 | $10.34 | 3,170,100 |
| 2024-08-28 | $10.20 | $10.45 | $10.00 | $10.26 | $10.26 | 4,421,500 |
| 2024-08-27 | $10.60 | $10.60 | $10.36 | $10.39 | $10.39 | 2,621,500 |
| 2024-08-26 | $10.65 | $10.76 | $10.50 | $10.62 | $10.62 | 2,881,100 |
| 2024-08-23 | $10.78 | $10.78 | $10.47 | $10.59 | $10.59 | 3,125,600 |
| 2024-08-22 | $10.95 | $10.95 | $10.62 | $10.65 | $10.65 | 3,231,700 |
| 2024-08-21 | $10.85 | $11.02 | $10.79 | $10.89 | $10.89 | 2,742,200 |
| 2024-08-20 | $10.98 | $11.03 | $10.74 | $10.83 | $10.83 | 3,696,500 |
| 2024-08-19 | $11.28 | $11.36 | $10.99 | $11.03 | $11.03 | 4,125,400 |
| 2024-08-16 | $11.27 | $11.36 | $11.22 | $11.29 | $11.29 | 3,399,300 |
| 2024-08-15 | $11.23 | $11.35 | $10.98 | $11.29 | $11.29 | 4,547,800 |
| 2024-08-14 | $11.17 | $11.33 | $11.11 | $11.19 | $11.19 | 3,802,600 |
| 2024-08-13 | $11.10 | $11.24 | $10.97 | $11.20 | $11.20 | 3,767,300 |
| 2024-08-12 | $11.05 | $11.23 | $10.87 | $11.08 | $11.08 | 3,387,500 |
| 2024-08-09 | $11.09 | $11.25 | $11.00 | $11.07 | $11.07 | 3,774,300 |
| 2024-08-08 | $11.23 | $11.23 | $10.83 | $10.99 | $10.99 | 5,240,500 |
| 2024-08-07 | $11.17 | $11.37 | $11.09 | $11.23 | $11.23 | 4,638,600 |
| 2024-08-06 | $11.32 | $11.36 | $11.07 | $11.18 | $11.18 | 5,080,800 |
| 2024-08-05 | $11.55 | $11.82 | $11.03 | $11.08 | $11.08 | 8,214,200 |
| 2024-08-02 | $11.90 | $12.05 | $11.75 | $11.75 | $11.75 | 7,710,900 |
| 2024-08-01 | $11.90 | $12.15 | $11.85 | $12.09 | $12.09 | 9,169,900 |
| 2024-07-31 | $11.51 | $11.99 | $11.49 | $11.96 | $11.96 | 8,760,900 |
| 2024-07-30 | $11.65 | $11.70 | $11.35 | $11.57 | $11.57 | 7,322,490 |
| 2024-07-29 | $11.46 | $11.86 | $11.18 | $11.69 | $11.69 | 9,923,600 |
| 2024-07-26 | $11.22 | $11.56 | $11.22 | $11.38 | $11.38 | 7,237,200 |
| 2024-07-25 | $11.14 | $11.40 | $11.02 | $11.16 | $11.16 | 10,057,800 |
| 2024-07-24 | $11.75 | $11.93 | $11.30 | $11.35 | $11.35 | 17,923,110 |
| 2024-07-23 | $12.18 | $12.47 | $11.98 | $12.01 | $12.01 | 16,033,290 |
| 2024-07-22 | $11.85 | $12.26 | $11.75 | $12.11 | $12.11 | 10,569,500 |
| 2024-07-19 | $12.35 | $12.55 | $12.17 | $12.19 | $12.19 | 11,918,900 |
| 2024-07-18 | $12.29 | $12.41 | $11.95 | $12.29 | $12.29 | 12,657,900 |
| 2024-07-17 | $12.76 | $12.76 | $12.23 | $12.24 | $12.24 | 12,424,400 |
| 2024-07-16 | $12.80 | $12.95 | $12.57 | $12.83 | $12.83 | 10,841,390 |
| 2024-07-15 | $13.10 | $13.36 | $12.85 | $12.91 | $12.91 | 11,777,600 |
| 2024-07-12 | $13.40 | $13.47 | $13.07 | $13.23 | $13.23 | 13,399,900 |
| 2024-07-11 | $13.40 | $13.87 | $13.21 | $13.45 | $13.45 | 25,218,800 |
| 2024-07-10 | $12.65 | $13.86 | $12.57 | $13.18 | $13.18 | 31,122,800 |
| 2024-07-09 | $12.08 | $12.84 | $11.89 | $12.76 | $12.76 | 23,901,700 |
| 2024-07-08 | $12.08 | $12.25 | $11.77 | $11.90 | $11.90 | 11,514,600 |
| 2024-07-05 | $12.31 | $12.34 | $11.80 | $12.21 | $12.21 | 16,936,000 |
| 2024-07-04 | $13.30 | $13.52 | $12.19 | $12.30 | $12.30 | 23,934,680 |
| 2024-07-03 | $13.62 | $13.79 | $12.72 | $12.82 | $12.82 | 23,079,230 |
| 2024-07-02 | $13.94 | $14.14 | $13.49 | $13.62 | $13.62 | 19,169,380 |
| 2024-07-01 | $13.85 | $14.18 | $13.32 | $13.88 | $13.88 | 22,353,600 |
| 2024-06-28 | $13.79 | $14.30 | $13.56 | $14.10 | $14.10 | 30,629,200 |
| 2024-06-27 | $14.61 | $14.89 | $13.95 | $14.08 | $14.08 | 35,031,870 |
| 2024-06-26 | $14.98 | $15.39 | $13.83 | $14.79 | $14.79 | 57,436,840 |
| 2024-06-25 | $12.48 | $14.20 | $12.40 | $14.20 | $14.20 | 38,008,540 |
| 2024-06-24 | $12.10 | $12.44 | $11.74 | $11.83 | $11.83 | 25,516,900 |
| 2024-06-21 | $13.30 | $13.48 | $12.57 | $12.61 | $12.61 | 33,861,280 |
| 2024-06-20 | $14.86 | $15.00 | $13.46 | $13.53 | $13.53 | 44,998,950 |
| 2024-06-19 | $14.79 | $16.44 | $14.79 | $15.02 | $15.02 | 63,538,090 |
| 2024-06-18 | $12.90 | $15.46 | $12.86 | $14.79 | $14.79 | 54,343,210 |
| 2024-06-17 | $13.27 | $13.88 | $12.75 | $12.95 | $12.95 | 36,289,060 |
| 2024-06-14 | $12.25 | $13.18 | $11.76 | $12.79 | $12.79 | 26,822,360 |
| 2024-06-13 | $12.11 | $12.60 | $12.08 | $12.37 | $12.37 | 20,610,870 |
| 2024-06-12 | $12.51 | $12.80 | $12.33 | $12.37 | $12.37 | 23,808,110 |
| 2024-06-11 | $12.14 | $12.98 | $11.55 | $12.92 | $12.92 | 29,198,360 |
| 2024-06-07 | $12.49 | $13.18 | $11.75 | $12.38 | $12.38 | 31,313,020 |
| 2024-06-06 | $13.55 | $13.55 | $12.48 | $13.35 | $13.35 | 44,854,200 |
| 2024-06-05 | $10.54 | $12.64 | $10.53 | $12.64 | $12.64 | 26,192,500 |
| 2024-06-04 | $10.75 | $10.86 | $10.40 | $10.53 | $10.53 | 3,189,100 |
| 2024-06-03 | $11.18 | $11.22 | $10.74 | $10.81 | $10.81 | 3,042,630 |
| 2024-05-31 | $10.97 | $11.27 | $10.92 | $11.17 | $11.17 | 3,212,030 |
| 2024-05-30 | $10.78 | $11.02 | $10.75 | $10.95 | $10.95 | 1,885,400 |
| 2024-05-29 | $10.90 | $11.12 | $10.84 | $10.98 | $10.98 | 1,783,200 |
| 2024-05-28 | $10.94 | $11.05 | $10.81 | $10.90 | $10.90 | 1,328,500 |
| 2024-05-27 | $10.87 | $11.05 | $10.77 | $11.00 | $11.00 | 1,940,600 |
| 2024-05-24 | $10.94 | $11.04 | $10.86 | $10.86 | $10.86 | 1,388,000 |
| 2024-05-23 | $11.25 | $11.25 | $10.87 | $10.98 | $10.98 | 3,068,600 |
| 2024-05-22 | $11.14 | $11.21 | $11.06 | $11.17 | $11.17 | 1,327,200 |
| 2024-05-21 | $11.23 | $11.36 | $11.00 | $11.11 | $11.11 | 1,931,660 |
| 2024-05-20 | $11.08 | $11.46 | $11.08 | $11.29 | $11.29 | 2,280,200 |
| 2024-05-17 | $11.06 | $11.22 | $11.00 | $11.17 | $11.17 | 1,353,400 |
| 2024-05-16 | $11.16 | $11.29 | $11.04 | $11.09 | $11.09 | 1,776,500 |
| 2024-05-15 | $11.02 | $11.40 | $10.96 | $11.11 | $11.11 | 2,234,200 |
| 2024-05-14 | $10.98 | $11.19 | $10.90 | $11.03 | $11.03 | 1,979,300 |
| 2024-05-13 | $11.30 | $11.30 | $10.95 | $11.00 | $11.00 | 2,775,500 |
| 2024-05-10 | $11.47 | $11.52 | $11.25 | $11.36 | $11.36 | 1,761,200 |
| 2024-05-09 | $11.32 | $11.59 | $11.29 | $11.47 | $11.47 | 2,332,300 |
| 2024-05-08 | $11.39 | $11.42 | $11.25 | $11.32 | $11.32 | 2,275,700 |
| 2024-05-07 | $11.29 | $11.48 | $11.20 | $11.41 | $11.41 | 3,674,900 |
| 2024-05-06 | $11.33 | $11.39 | $11.09 | $11.28 | $11.28 | 3,260,700 |
| 2024-04-30 | $11.04 | $11.22 | $11.04 | $11.10 | $11.10 | 3,846,200 |
| 2024-04-29 | $10.90 | $11.20 | $10.89 | $11.04 | $11.04 | 3,798,500 |
| 2024-04-26 | $10.17 | $10.94 | $10.16 | $10.87 | $10.87 | 4,738,600 |
| 2024-04-25 | $10.31 | $10.65 | $10.31 | $10.49 | $10.49 | 4,386,900 |
| 2024-04-24 | $10.00 | $10.17 | $9.83 | $10.16 | $10.16 | 2,186,600 |
| 2024-04-23 | $9.50 | $9.94 | $9.50 | $9.81 | $9.81 | 2,212,880 |
| 2024-04-22 | $9.50 | $9.70 | $9.11 | $9.50 | $9.50 | 1,812,590 |
| 2024-04-19 | $9.69 | $9.72 | $9.45 | $9.55 | $9.55 | 1,632,790 |
| 2024-04-18 | $9.67 | $10.01 | $9.49 | $9.73 | $9.73 | 2,587,300 |
| 2024-04-17 | $9.06 | $9.66 | $9.06 | $9.66 | $9.66 | 3,103,900 |
| 2024-04-16 | $9.53 | $9.53 | $8.76 | $8.95 | $8.95 | 4,078,090 |
| 2024-04-15 | $10.16 | $10.30 | $9.39 | $9.53 | $9.53 | 4,313,900 |
| 2024-04-12 | $10.33 | $10.56 | $10.16 | $10.22 | $10.22 | 2,016,100 |
| 2024-04-11 | $10.40 | $10.56 | $10.13 | $10.31 | $10.31 | 2,404,500 |
| 2024-04-10 | $10.84 | $10.84 | $10.23 | $10.40 | $10.40 | 2,768,400 |
| 2024-04-09 | $10.70 | $10.84 | $10.66 | $10.81 | $10.81 | 1,394,800 |
| 2024-04-08 | $10.95 | $10.99 | $10.68 | $10.69 | $10.69 | 1,905,600 |
| 2024-04-03 | $11.11 | $11.11 | $10.82 | $10.89 | $10.89 | 2,070,900 |
| 2024-04-02 | $11.25 | $11.25 | $11.00 | $11.07 | $11.07 | 2,275,390 |
| 2024-04-01 | $10.90 | $11.21 | $10.83 | $11.14 | $11.14 | 3,097,500 |
| 2024-03-29 | $10.55 | $10.98 | $10.55 | $10.83 | $10.83 | 1,864,100 |
| 2024-03-28 | $10.42 | $10.84 | $10.37 | $10.71 | $10.71 | 2,361,400 |
| 2024-03-27 | $10.78 | $10.81 | $10.41 | $10.41 | $10.41 | 2,578,600 |
| 2024-03-26 | $10.66 | $10.88 | $10.59 | $10.77 | $10.77 | 2,711,890 |
| 2024-03-25 | $11.02 | $11.02 | $10.63 | $10.65 | $10.65 | 3,912,100 |
| 2024-03-22 | $11.20 | $11.35 | $10.75 | $11.07 | $11.07 | 5,514,000 |
| 2024-03-21 | $11.13 | $11.45 | $10.92 | $11.25 | $11.25 | 4,767,980 |
| 2024-03-20 | $10.94 | $11.18 | $10.86 | $11.11 | $11.11 | 3,509,300 |
| 2024-03-19 | $10.88 | $11.23 | $10.79 | $10.94 | $10.94 | 4,159,750 |
| 2024-03-18 | $10.46 | $10.96 | $10.44 | $10.88 | $10.88 | 4,754,300 |
| 2024-03-15 | $10.19 | $10.46 | $10.04 | $10.45 | $10.45 | 3,058,800 |
| 2024-03-14 | $10.39 | $10.45 | $10.06 | $10.24 | $10.24 | 3,912,600 |
| 2024-03-13 | $10.18 | $10.46 | $10.15 | $10.35 | $10.35 | 4,843,520 |
| 2024-03-12 | $10.03 | $10.30 | $9.93 | $10.27 | $10.27 | 5,251,930 |
| 2024-03-11 | $9.63 | $10.10 | $9.58 | $10.04 | $10.04 | 4,815,430 |
| 2024-03-08 | $9.47 | $9.70 | $9.42 | $9.61 | $9.61 | 3,020,300 |
| 2024-03-07 | $9.61 | $9.88 | $9.50 | $9.53 | $9.53 | 4,471,800 |
| 2024-03-06 | $9.34 | $9.58 | $9.29 | $9.47 | $9.47 | 2,457,600 |
| 2024-03-05 | $9.60 | $9.60 | $9.34 | $9.37 | $9.37 | 3,148,300 |
| 2024-03-04 | $9.77 | $9.77 | $9.31 | $9.58 | $9.58 | 3,765,500 |
| 2024-03-01 | $9.74 | $9.75 | $9.52 | $9.68 | $9.68 | 4,252,520 |
| 2024-02-29 | $9.18 | $9.66 | $9.16 | $9.64 | $9.64 | 5,344,000 |
| 2024-02-28 | $10.15 | $10.31 | $9.22 | $9.29 | $9.29 | 9,458,600 |
| 2024-02-27 | $9.74 | $10.16 | $9.66 | $10.15 | $10.15 | 6,088,310 |
| 2024-02-26 | $9.68 | $10.06 | $9.56 | $9.78 | $9.78 | 7,220,850 |
| 2024-02-23 | $9.17 | $9.78 | $9.17 | $9.69 | $9.69 | 7,988,000 |
| 2024-02-22 | $8.80 | $9.18 | $8.80 | $9.12 | $9.12 | 4,932,000 |
| 2024-02-21 | $8.58 | $9.47 | $8.50 | $8.86 | $8.86 | 7,390,300 |
| 2024-02-20 | $8.55 | $8.88 | $8.42 | $8.73 | $8.73 | 6,574,970 |
| 2024-02-19 | $8.19 | $8.65 | $8.17 | $8.40 | $8.40 | 7,732,380 |
| 2024-02-08 | $7.02 | $8.08 | $6.84 | $7.97 | $7.97 | 9,337,190 |
| 2024-02-07 | $7.44 | $7.60 | $6.82 | $7.02 | $7.02 | 8,506,000 |
| 2024-02-06 | $7.48 | $7.89 | $6.78 | $7.42 | $7.42 | 9,029,420 |
| 2024-02-05 | $8.15 | $8.30 | $7.21 | $7.58 | $7.58 | 7,631,000 |
| 2024-02-02 | $9.12 | $9.25 | $8.09 | $8.39 | $8.39 | 5,538,800 |
| 2024-02-01 | $9.20 | $9.35 | $8.87 | $9.06 | $9.06 | 4,113,500 |
| 2024-01-31 | $9.82 | $9.97 | $9.16 | $9.21 | $9.21 | 4,441,200 |
| 2024-01-30 | $10.20 | $10.22 | $9.81 | $9.82 | $9.82 | 3,590,800 |
| 2024-01-29 | $10.57 | $10.61 | $10.19 | $10.20 | $10.20 | 2,776,100 |
| 2024-01-26 | $10.60 | $10.75 | $10.49 | $10.51 | $10.51 | 3,050,600 |
| 2024-01-25 | $10.31 | $10.64 | $10.11 | $10.61 | $10.61 | 3,541,600 |
| 2024-01-24 | $10.18 | $10.36 | $9.82 | $10.26 | $10.26 | 3,877,200 |
| 2024-01-23 | $10.06 | $10.20 | $9.95 | $10.15 | $10.15 | 3,416,900 |
| 2024-01-22 | $10.78 | $10.98 | $10.00 | $10.10 | $10.10 | 4,328,200 |
| 2024-01-19 | $10.93 | $11.20 | $10.85 | $10.90 | $10.90 | 2,998,200 |
| 2024-01-18 | $11.07 | $11.07 | $10.63 | $10.93 | $10.93 | 4,794,580 |
| 2024-01-17 | $11.42 | $11.44 | $10.98 | $10.99 | $10.99 | 3,520,100 |
| 2024-01-16 | $11.60 | $11.83 | $11.24 | $11.42 | $11.42 | 6,040,940 |
| 2024-01-15 | $11.71 | $11.80 | $11.56 | $11.65 | $11.65 | 2,030,600 |
| 2024-01-12 | $11.92 | $12.02 | $11.76 | $11.79 | $11.79 | 1,821,000 |
| 2024-01-11 | $11.65 | $11.94 | $11.61 | $11.92 | $11.92 | 2,075,300 |
| 2024-01-10 | $11.80 | $11.85 | $11.58 | $11.66 | $11.66 | 2,542,700 |
| 2024-01-09 | $11.74 | $12.01 | $11.73 | $11.86 | $11.86 | 2,448,730 |
| 2024-01-08 | $12.15 | $12.15 | $11.72 | $11.72 | $11.72 | 2,511,200 |
| 2024-01-05 | $12.34 | $12.44 | $12.01 | $12.08 | $12.08 | 2,622,600 |
| 2024-01-04 | $12.23 | $12.36 | $12.16 | $12.33 | $12.33 | 2,327,100 |
| 2024-01-03 | $12.36 | $12.43 | $12.13 | $12.23 | $12.23 | 2,834,800 |
| 2024-01-02 | $12.46 | $12.53 | $12.36 | $12.40 | $12.40 | 2,438,510 |
| 2024-01-01 | $12.46 | $12.46 | $12.46 | $12.46 | $12.46 | 0 |
| 2023-12-29 | $12.27 | $12.49 | $12.21 | $12.46 | $12.46 | 3,350,300 |
| 2023-12-28 | $11.97 | $12.32 | $11.81 | $12.27 | $12.27 | 3,150,500 |
| 2023-12-27 | $11.90 | $12.04 | $11.84 | $11.97 | $11.97 | 1,552,700 |
| 2023-12-26 | $12.20 | $12.23 | $11.83 | $11.88 | $11.88 | 2,480,000 |
| 2023-12-25 | $12.18 | $12.28 | $12.02 | $12.20 | $12.20 | 2,009,720 |
| 2023-12-22 | $12.38 | $12.43 | $12.13 | $12.17 | $12.17 | 3,026,600 |
| 2023-12-21 | $12.18 | $12.43 | $11.98 | $12.34 | $12.34 | 3,692,600 |
| 2023-12-20 | $12.34 | $12.45 | $12.19 | $12.20 | $12.20 | 2,953,600 |
| 2023-12-19 | $12.20 | $12.48 | $12.08 | $12.33 | $12.33 | 4,963,250 |
| 2023-12-18 | $12.33 | $12.40 | $12.15 | $12.19 | $12.19 | 2,932,300 |
| 2023-12-15 | $12.46 | $12.46 | $12.26 | $12.34 | $12.34 | 3,231,910 |
| 2023-12-14 | $12.66 | $12.71 | $12.37 | $12.37 | $12.37 | 5,558,600 |
| 2023-12-13 | $12.85 | $12.91 | $12.61 | $12.61 | $12.61 | 5,730,300 |
| 2023-12-12 | $12.80 | $12.86 | $12.69 | $12.85 | $12.85 | 4,052,310 |
| 2023-12-11 | $12.70 | $12.85 | $12.59 | $12.84 | $12.84 | 4,235,000 |
| 2023-12-08 | $12.89 | $13.08 | $12.68 | $12.74 | $12.74 | 5,694,900 |
| 2023-12-07 | $12.97 | $13.02 | $12.70 | $12.88 | $12.88 | 6,839,400 |
| 2023-12-06 | $13.05 | $13.34 | $13.02 | $13.04 | $13.04 | 6,680,090 |
| 2023-12-05 | $13.45 | $13.45 | $13.14 | $13.15 | $13.15 | 7,918,700 |
| 2023-12-04 | $13.59 | $13.60 | $13.26 | $13.47 | $13.47 | 10,206,700 |
| 2023-12-01 | $13.85 | $13.85 | $13.32 | $13.59 | $13.59 | 11,523,500 |
| 2023-11-30 | $14.61 | $14.61 | $13.71 | $13.88 | $13.88 | 18,658,160 |
| 2023-11-29 | $14.68 | $15.29 | $14.49 | $14.74 | $14.74 | 22,603,360 |
| 2023-11-28 | $15.03 | $15.65 | $14.84 | $14.89 | $14.89 | 27,885,140 |
| 2023-11-27 | $14.80 | $15.57 | $14.48 | $15.10 | $15.10 | 36,147,310 |
| 2023-11-24 | $14.00 | $14.92 | $13.65 | $14.31 | $14.31 | 25,359,750 |
| 2023-11-23 | $13.30 | $13.89 | $13.30 | $13.81 | $13.81 | 8,062,200 |
| 2023-11-22 | $13.49 | $13.60 | $13.22 | $13.29 | $13.29 | 5,351,400 |
| 2023-11-21 | $13.75 | $13.88 | $13.48 | $13.56 | $13.56 | 6,835,340 |
| 2023-11-20 | $13.83 | $13.83 | $13.61 | $13.75 | $13.75 | 6,647,600 |
| 2023-11-17 | $13.66 | $13.94 | $13.43 | $13.81 | $13.81 | 10,419,600 |
| 2023-11-16 | $13.32 | $13.87 | $13.31 | $13.63 | $13.63 | 14,589,300 |
| 2023-11-15 | $13.20 | $13.43 | $12.89 | $13.39 | $13.39 | 9,679,200 |
| 2023-11-14 | $12.99 | $13.13 | $12.90 | $13.04 | $13.04 | 5,278,000 |
| 2023-11-13 | $12.72 | $12.99 | $12.72 | $12.98 | $12.98 | 4,853,140 |
| 2023-11-10 | $12.91 | $12.92 | $12.60 | $12.69 | $12.69 | 5,030,300 |
| 2023-11-09 | $13.17 | $13.17 | $12.82 | $12.99 | $12.99 | 5,945,520 |
| 2023-11-08 | $13.29 | $13.37 | $13.04 | $13.20 | $13.20 | 6,693,400 |
| 2023-11-07 | $13.02 | $13.45 | $12.97 | $13.37 | $13.37 | 9,535,400 |
| 2023-11-06 | $13.00 | $13.12 | $12.84 | $13.07 | $13.07 | 6,428,700 |
| 2023-11-03 | $12.69 | $13.00 | $12.60 | $12.92 | $12.92 | 7,463,900 |
| 2023-11-02 | $12.86 | $13.11 | $12.70 | $12.73 | $12.73 | 10,977,400 |
| 2023-11-01 | $11.86 | $13.58 | $11.83 | $12.85 | $12.85 | 19,310,700 |
| 2023-10-31 | $12.02 | $12.28 | $11.83 | $11.90 | $11.90 | 4,877,500 |
| 2023-10-30 | $12.25 | $12.30 | $11.63 | $12.03 | $12.03 | 7,009,960 |
| 2023-10-27 | $12.64 | $12.84 | $12.22 | $12.31 | $12.31 | 7,878,650 |
| 2023-10-26 | $12.69 | $12.71 | $11.63 | $12.61 | $12.61 | 10,518,300 |
| 2023-10-25 | $12.64 | $13.05 | $12.53 | $12.92 | $12.92 | 3,859,600 |
| 2023-10-24 | $12.28 | $12.75 | $12.28 | $12.55 | $12.55 | 2,220,600 |
| 2023-10-23 | $12.65 | $12.70 | $12.12 | $12.27 | $12.27 | 3,273,400 |
| 2023-10-20 | $12.60 | $13.15 | $12.55 | $12.65 | $12.65 | 3,562,500 |
| 2023-10-19 | $13.08 | $13.09 | $12.55 | $12.65 | $12.65 | 4,864,700 |
| 2023-10-18 | $12.86 | $13.39 | $12.74 | $13.14 | $13.14 | 5,933,100 |
| 2023-10-17 | $13.08 | $13.08 | $12.72 | $12.86 | $12.86 | 2,250,100 |
| 2023-10-16 | $13.28 | $13.28 | $12.93 | $13.08 | $13.08 | 2,074,500 |
| 2023-10-13 | $13.16 | $13.30 | $13.08 | $13.14 | $13.14 | 2,410,760 |
| 2023-10-12 | $13.00 | $13.20 | $12.86 | $13.19 | $13.19 | 3,419,000 |
| 2023-10-11 | $13.09 | $13.16 | $12.84 | $12.99 | $12.99 | 3,500,900 |
| 2023-10-10 | $13.20 | $13.22 | $12.95 | $13.09 | $13.09 | 2,261,920 |
| 2023-10-09 | $12.93 | $13.19 | $12.89 | $13.18 | $13.18 | 3,689,700 |
| 2023-09-28 | $12.73 | $12.95 | $12.67 | $12.86 | $12.86 | 2,826,450 |
| 2023-09-27 | $12.75 | $12.85 | $12.64 | $12.65 | $12.65 | 1,898,800 |
| 2023-09-26 | $12.70 | $12.85 | $12.56 | $12.75 | $12.75 | 2,078,400 |
| 2023-09-25 | $12.51 | $12.88 | $12.41 | $12.73 | $12.73 | 2,262,350 |
| 2023-09-22 | $12.26 | $12.58 | $12.26 | $12.56 | $12.56 | 2,172,500 |
| 2023-09-21 | $12.51 | $12.57 | $12.24 | $12.32 | $12.32 | 2,017,100 |
| 2023-09-20 | $12.68 | $12.81 | $12.49 | $12.51 | $12.51 | 2,661,400 |
| 2023-09-19 | $13.06 | $13.06 | $12.57 | $12.63 | $12.63 | 3,247,260 |
| 2023-09-18 | $12.59 | $13.10 | $12.58 | $13.00 | $13.00 | 5,053,000 |
| 2023-09-15 | $13.09 | $13.09 | $12.54 | $12.60 | $12.60 | 4,934,000 |
| 2023-09-14 | $13.28 | $13.30 | $12.90 | $12.99 | $12.99 | 2,571,700 |
| 2023-09-13 | $13.50 | $13.64 | $13.13 | $13.28 | $13.28 | 3,031,580 |
| 2023-09-12 | $13.58 | $13.73 | $13.40 | $13.55 | $13.55 | 2,581,300 |
| 2023-09-11 | $13.30 | $13.52 | $13.12 | $13.46 | $13.46 | 3,145,570 |
| 2023-09-08 | $13.10 | $13.27 | $13.03 | $13.20 | $13.20 | 2,411,870 |
| 2023-09-07 | $13.55 | $13.58 | $13.09 | $13.10 | $13.10 | 3,971,200 |
| 2023-09-06 | $13.39 | $13.63 | $13.28 | $13.55 | $13.55 | 3,590,700 |
| 2023-09-05 | $13.15 | $13.47 | $13.05 | $13.40 | $13.40 | 4,332,100 |
| 2023-09-04 | $13.13 | $13.19 | $12.82 | $13.16 | $13.16 | 3,198,300 |
| 2023-09-01 | $12.82 | $13.05 | $12.70 | $13.00 | $13.00 | 3,187,230 |
| 2023-08-31 | $12.81 | $12.99 | $12.74 | $12.81 | $12.81 | 3,354,600 |
| 2023-08-30 | $12.73 | $13.02 | $12.66 | $12.91 | $12.91 | 3,950,700 |
| 2023-08-29 | $12.20 | $12.79 | $12.14 | $12.76 | $12.76 | 4,517,700 |
| 2023-08-28 | $12.69 | $12.90 | $12.12 | $12.18 | $12.18 | 3,887,700 |
| 2023-08-25 | $12.06 | $12.39 | $11.99 | $12.06 | $12.06 | 5,202,500 |
| 2023-08-24 | $12.07 | $12.24 | $11.84 | $11.88 | $11.88 | 2,391,600 |
| 2023-08-23 | $12.25 | $12.27 | $11.95 | $12.06 | $12.06 | 1,138,200 |
| 2023-08-22 | $12.15 | $12.40 | $11.91 | $12.25 | $12.25 | 1,700,200 |
| 2023-08-21 | $12.19 | $12.52 | $12.10 | $12.14 | $12.14 | 1,162,800 |
| 2023-08-18 | $12.53 | $12.56 | $12.28 | $12.30 | $12.30 | 1,320,200 |
| 2023-08-17 | $12.07 | $12.52 | $12.02 | $12.48 | $12.48 | 2,176,700 |
| 2023-08-16 | $12.28 | $12.33 | $12.07 | $12.09 | $12.09 | 1,153,300 |
| 2023-08-15 | $12.40 | $12.49 | $12.18 | $12.27 | $12.27 | 1,321,900 |
| 2023-08-14 | $12.30 | $12.40 | $12.13 | $12.40 | $12.40 | 1,555,300 |
| 2023-08-11 | $12.58 | $12.58 | $12.30 | $12.30 | $12.30 | 1,523,400 |
| 2023-08-10 | $12.39 | $12.52 | $12.35 | $12.43 | $12.43 | 1,403,400 |
| 2023-08-09 | $12.60 | $12.60 | $12.40 | $12.44 | $12.44 | 2,604,900 |
| 2023-08-08 | $12.71 | $12.89 | $12.60 | $12.67 | $12.67 | 2,144,900 |
| 2023-08-07 | $12.89 | $13.01 | $12.71 | $12.76 | $12.76 | 2,178,400 |
| 2023-08-04 | $12.85 | $12.96 | $12.80 | $12.90 | $12.90 | 2,625,520 |
| 2023-08-03 | $13.06 | $13.10 | $12.69 | $12.83 | $12.83 | 4,413,800 |
| 2023-08-02 | $12.99 | $13.22 | $12.95 | $13.14 | $13.14 | 2,589,160 |
| 2023-08-01 | $13.20 | $13.28 | $12.95 | $13.12 | $13.12 | 3,636,800 |
| 2023-07-31 | $13.11 | $13.55 | $13.06 | $13.28 | $13.28 | 4,900,900 |
| 2023-07-28 | $12.90 | $13.33 | $12.58 | $13.11 | $13.11 | 5,399,700 |
| 2023-07-27 | $13.10 | $13.27 | $12.86 | $12.97 | $12.97 | 5,359,460 |
| 2023-07-26 | $13.28 | $13.31 | $12.73 | $12.88 | $12.88 | 6,764,500 |
| 2023-07-25 | $13.31 | $13.56 | $13.19 | $13.27 | $13.27 | 6,212,140 |
| 2023-07-24 | $13.75 | $13.94 | $13.08 | $13.18 | $13.18 | 11,037,980 |
| 2023-07-21 | $14.70 | $14.78 | $14.00 | $14.02 | $14.02 | 11,235,380 |
| 2023-07-20 | $15.42 | $15.70 | $14.71 | $14.92 | $14.92 | 14,637,970 |
| 2023-07-19 | $16.15 | $16.54 | $15.55 | $15.68 | $15.68 | 14,628,880 |
| 2023-07-18 | $15.02 | $16.69 | $14.76 | $15.97 | $15.97 | 20,650,380 |
| 2023-07-17 | $14.84 | $15.08 | $14.47 | $15.05 | $15.05 | 10,915,890 |
| 2023-07-14 | $14.37 | $15.50 | $13.84 | $15.14 | $15.14 | 17,840,390 |
| 2023-07-13 | $14.49 | $15.03 | $14.20 | $14.37 | $14.37 | 11,329,890 |
| 2023-07-12 | $14.57 | $14.84 | $14.35 | $14.37 | $14.37 | 12,208,430 |
| 2023-07-11 | $13.85 | $14.68 | $13.55 | $14.59 | $14.59 | 13,557,630 |
| 2023-07-10 | $14.26 | $14.43 | $13.81 | $13.92 | $13.92 | 9,211,800 |
| 2023-07-07 | $13.81 | $14.27 | $13.65 | $14.22 | $14.22 | 11,862,230 |
| 2023-07-06 | $13.83 | $14.06 | $13.60 | $13.87 | $13.87 | 8,645,090 |
| 2023-07-05 | $14.00 | $14.06 | $13.71 | $13.73 | $13.73 | 7,853,900 |
| 2023-07-04 | $13.28 | $14.28 | $13.18 | $14.09 | $14.09 | 15,879,000 |
| 2023-07-03 | $13.48 | $13.60 | $13.23 | $13.27 | $13.27 | 5,172,190 |
| 2023-06-30 | $13.68 | $13.76 | $13.35 | $13.36 | $13.36 | 10,106,000 |
| 2023-06-29 | $13.47 | $13.96 | $13.28 | $13.84 | $13.84 | 10,756,600 |
| 2023-06-28 | $12.98 | $13.47 | $12.75 | $13.38 | $13.38 | 7,600,900 |
| 2023-06-27 | $12.90 | $13.14 | $12.82 | $13.01 | $13.01 | 5,619,200 |
| 2023-06-26 | $13.33 | $13.62 | $12.98 | $13.08 | $13.08 | 9,310,590 |
| 2023-06-21 | $13.15 | $13.60 | $13.08 | $13.25 | $13.25 | 10,414,600 |
| 2023-06-20 | $13.03 | $13.25 | $12.96 | $13.16 | $13.16 | 6,180,400 |
| 2023-06-19 | $12.97 | $13.27 | $12.97 | $13.13 | $13.13 | 7,761,500 |
| 2023-06-16 | $13.00 | $13.36 | $12.91 | $12.96 | $12.96 | 9,237,800 |
| 2023-06-15 | $12.78 | $13.20 | $12.63 | $13.00 | $13.00 | 8,356,200 |
| 2023-06-14 | $13.08 | $13.28 | $12.84 | $12.95 | $12.83 | 8,247,000 |
| 2023-06-13 | $13.24 | $13.65 | $12.97 | $13.06 | $12.94 | 12,760,130 |
| 2023-06-12 | $12.68 | $13.47 | $12.51 | $13.17 | $13.05 | 23,892,200 |
| 2023-06-09 | $12.18 | $13.93 | $12.12 | $13.31 | $13.19 | 28,651,840 |
| 2023-06-08 | $11.94 | $12.03 | $11.59 | $11.61 | $11.50 | 2,017,100 |
| 2023-06-07 | $11.98 | $12.04 | $11.80 | $11.89 | $11.78 | 1,500,800 |
| 2023-06-06 | $12.39 | $12.44 | $11.95 | $11.96 | $11.85 | 2,647,700 |
| 2023-06-05 | $12.31 | $12.44 | $12.18 | $12.38 | $12.27 | 2,080,100 |
| 2023-06-02 | $12.27 | $12.37 | $12.20 | $12.31 | $12.20 | 2,071,300 |
| 2023-06-01 | $12.37 | $12.50 | $12.18 | $12.24 | $12.13 | 2,549,010 |
| 2023-05-31 | $12.52 | $12.60 | $12.28 | $12.34 | $12.23 | 2,402,940 |
| 2023-05-30 | $12.36 | $12.77 | $12.29 | $12.46 | $12.35 | 3,559,890 |
| 2023-05-29 | $12.67 | $12.68 | $12.34 | $12.40 | $12.29 | 3,556,870 |
| 2023-05-26 | $12.66 | $12.85 | $12.25 | $12.66 | $12.54 | 6,234,300 |
| 2023-05-25 | $13.00 | $13.05 | $12.50 | $12.76 | $12.64 | 8,293,000 |
| 2023-05-24 | $12.80 | $13.24 | $12.56 | $13.23 | $13.23 | 12,400,760 |
| 2023-05-23 | $12.30 | $13.70 | $12.10 | $12.95 | $12.95 | 14,901,980 |
| 2023-05-22 | $11.75 | $12.47 | $11.63 | $12.30 | $12.30 | 6,380,460 |
| 2023-05-19 | $11.60 | $11.82 | $11.50 | $11.76 | $11.76 | 1,946,400 |
| 2023-05-18 | $11.43 | $11.73 | $11.37 | $11.65 | $11.65 | 2,598,000 |
| 2023-05-17 | $11.18 | $11.44 | $11.17 | $11.40 | $11.40 | 1,850,080 |
| 2023-05-16 | $11.29 | $11.31 | $11.16 | $11.22 | $11.22 | 1,656,700 |
| 2023-05-15 | $11.05 | $11.29 | $11.05 | $11.28 | $11.28 | 1,905,490 |
| 2023-05-12 | $11.30 | $11.45 | $11.08 | $11.12 | $11.12 | 1,714,630 |
| 2023-05-11 | $11.29 | $11.42 | $11.10 | $11.35 | $11.35 | 2,512,370 |
| 2023-05-10 | $10.83 | $11.36 | $10.76 | $11.23 | $11.23 | 3,384,900 |
| 2023-05-09 | $11.04 | $11.04 | $10.82 | $10.84 | $10.84 | 1,968,900 |
| 2023-05-08 | $11.05 | $11.30 | $10.95 | $11.04 | $11.04 | 2,515,700 |
| 2023-05-05 | $11.25 | $11.25 | $11.00 | $11.08 | $11.08 | 2,303,000 |
| 2023-05-04 | $11.35 | $11.46 | $11.16 | $11.25 | $11.25 | 2,338,240 |
| 2023-05-03 | $11.33 | $11.33 | $11.33 | $11.33 | $11.33 | 0 |
| 2023-05-02 | $11.33 | $11.33 | $11.33 | $11.33 | $11.33 | 0 |
| 2023-04-28 | $11.16 | $11.40 | $11.13 | $11.33 | $11.33 | 3,611,100 |
| 2023-04-27 | $10.92 | $11.29 | $10.90 | $11.12 | $11.12 | 3,087,000 |
| 2023-04-26 | $10.90 | $11.30 | $10.73 | $10.95 | $10.95 | 7,651,790 |
| 2023-04-25 | $12.12 | $12.14 | $11.54 | $11.63 | $11.63 | 4,085,090 |
| 2023-04-24 | $12.24 | $12.44 | $12.00 | $12.14 | $12.14 | 2,535,300 |
| 2023-04-21 | $12.58 | $12.65 | $12.23 | $12.25 | $12.25 | 2,466,840 |
| 2023-04-20 | $12.71 | $12.74 | $12.32 | $12.46 | $12.46 | 2,476,650 |
| 2023-04-19 | $12.98 | $13.02 | $12.65 | $12.74 | $12.74 | 2,355,500 |
| 2023-04-18 | $12.85 | $13.22 | $12.68 | $13.04 | $13.04 | 3,312,040 |
| 2023-04-17 | $12.79 | $13.04 | $12.77 | $12.81 | $12.81 | 2,816,900 |
| 2023-04-14 | $12.62 | $13.02 | $12.56 | $12.85 | $12.85 | 4,293,700 |
| 2023-04-13 | $12.79 | $12.81 | $12.54 | $12.58 | $12.58 | 2,345,600 |
| 2023-04-12 | $12.89 | $13.05 | $12.66 | $12.80 | $12.80 | 2,945,600 |
| 2023-04-11 | $13.13 | $13.14 | $12.82 | $12.94 | $12.94 | 2,400,900 |
| 2023-04-10 | $13.23 | $13.32 | $13.04 | $13.08 | $13.08 | 2,498,800 |
| 2023-04-07 | $13.16 | $13.30 | $13.11 | $13.29 | $13.29 | 1,829,200 |
| 2023-04-06 | $13.36 | $13.40 | $13.14 | $13.14 | $13.14 | 2,740,200 |
| 2023-04-05 | $13.28 | $13.28 | $13.28 | $13.28 | $13.28 | 0 |
| 2023-04-04 | $13.61 | $13.74 | $13.27 | $13.28 | $13.28 | 3,385,450 |
| 2023-04-03 | $13.82 | $13.88 | $13.54 | $13.71 | $13.71 | 2,303,700 |
| 2023-03-31 | $13.48 | $13.79 | $13.48 | $13.76 | $13.76 | 2,144,500 |
| 2023-03-30 | $13.60 | $13.65 | $13.43 | $13.53 | $13.53 | 2,502,700 |
| 2023-03-29 | $13.75 | $13.90 | $13.57 | $13.58 | $13.58 | 2,183,700 |
| 2023-03-28 | $13.96 | $14.03 | $13.68 | $13.75 | $13.75 | 2,644,400 |
| 2023-03-27 | $13.83 | $14.00 | $13.69 | $13.98 | $13.98 | 2,928,100 |
| 2023-03-24 | $13.82 | $13.93 | $13.74 | $13.88 | $13.88 | 1,912,800 |
| 2023-03-23 | $13.88 | $13.99 | $13.73 | $13.82 | $13.82 | 2,243,800 |
| 2023-03-22 | $13.98 | $14.08 | $13.83 | $13.92 | $13.92 | 2,431,400 |
| 2023-03-21 | $13.58 | $13.92 | $13.48 | $13.91 | $13.91 | 3,621,700 |
| 2023-03-20 | $13.40 | $13.67 | $13.16 | $13.60 | $13.60 | 2,502,100 |
| 2023-03-17 | $13.46 | $13.63 | $13.34 | $13.40 | $13.40 | 2,179,500 |
| 2023-03-16 | $13.64 | $13.65 | $13.30 | $13.34 | $13.34 | 2,187,600 |
| 2023-03-15 | $13.60 | $13.90 | $13.60 | $13.64 | $13.64 | 2,655,900 |
| 2023-03-14 | $13.73 | $13.74 | $13.20 | $13.50 | $13.50 | 2,887,600 |
| 2023-03-13 | $13.91 | $14.09 | $13.56 | $13.70 | $13.70 | 2,992,500 |
| 2023-03-10 | $14.30 | $14.30 | $13.88 | $13.93 | $13.93 | 3,477,100 |
| 2023-03-09 | $14.28 | $14.39 | $14.18 | $14.31 | $14.31 | 2,018,100 |
| 2023-03-08 | $14.25 | $14.35 | $14.08 | $14.23 | $14.23 | 2,252,000 |
| 2023-03-07 | $14.63 | $14.65 | $14.22 | $14.22 | $14.22 | 2,603,100 |
| 2023-03-06 | $14.63 | $14.68 | $14.36 | $14.63 | $14.63 | 2,536,210 |
| 2023-03-03 | $14.71 | $14.98 | $14.51 | $14.64 | $14.64 | 3,668,300 |
| 2023-03-02 | $15.65 | $15.66 | $14.65 | $14.72 | $14.72 | 10,103,440 |
| 2023-03-01 | $15.55 | $15.68 | $15.38 | $15.65 | $15.65 | 2,396,310 |
| 2023-02-28 | $15.52 | $15.66 | $15.28 | $15.48 | $15.48 | 2,175,100 |
| 2023-02-27 | $15.83 | $15.85 | $15.34 | $15.44 | $15.44 | 3,372,850 |
| 2023-02-24 | $16.15 | $16.18 | $15.66 | $15.81 | $15.81 | 4,330,600 |
| 2023-02-23 | $15.96 | $16.47 | $15.88 | $16.20 | $16.20 | 6,860,000 |
| 2023-02-22 | $15.69 | $16.06 | $15.62 | $15.88 | $15.88 | 3,453,660 |
| 2023-02-21 | $15.57 | $16.09 | $15.57 | $15.76 | $15.76 | 3,271,260 |
| 2023-02-20 | $15.63 | $15.78 | $15.47 | $15.65 | $15.65 | 3,378,820 |
| 2023-02-17 | $15.61 | $15.61 | $15.61 | $15.61 | $15.61 | 4,518,710 |
| 2023-02-16 | $16.75 | $16.77 | $15.76 | $15.91 | $15.91 | 7,521,500 |
| 2023-02-15 | $16.31 | $17.18 | $16.25 | $16.83 | $16.83 | 9,710,200 |
| 2023-02-14 | $16.18 | $16.50 | $16.01 | $16.31 | $16.31 | 4,910,380 |
| 2023-02-13 | $16.10 | $16.16 | $15.92 | $16.05 | $16.05 | 2,649,300 |
| 2023-02-10 | $16.20 | $16.30 | $15.85 | $15.98 | $15.98 | 2,958,500 |
| 2023-02-09 | $16.17 | $16.31 | $15.90 | $16.26 | $16.26 | 4,137,190 |
| 2023-02-08 | $16.22 | $16.32 | $15.96 | $16.10 | $16.10 | 2,703,600 |
| 2023-02-07 | $16.09 | $16.23 | $15.91 | $16.22 | $16.22 | 3,272,400 |
| 2023-02-06 | $16.00 | $16.14 | $15.88 | $15.94 | $15.94 | 2,822,600 |
| 2023-02-03 | $16.14 | $16.37 | $15.87 | $16.05 | $16.05 | 4,510,310 |
| 2023-02-02 | $16.20 | $16.35 | $15.97 | $16.13 | $16.13 | 3,295,010 |
| 2023-02-01 | $15.89 | $16.30 | $15.86 | $16.24 | $16.24 | 5,284,990 |
| 2023-01-31 | $15.72 | $16.10 | $15.63 | $15.87 | $15.87 | 4,369,480 |
| 2023-01-30 | $15.51 | $15.97 | $15.51 | $15.71 | $15.71 | 6,100,000 |
| 2023-01-20 | $15.38 | $15.60 | $15.05 | $15.27 | $15.27 | 3,885,200 |
| 2023-01-19 | $15.20 | $15.33 | $15.10 | $15.27 | $15.27 | 2,831,100 |
| 2023-01-18 | $15.29 | $15.29 | $15.08 | $15.18 | $15.18 | 2,390,810 |
| 2023-01-17 | $15.09 | $15.58 | $15.06 | $15.29 | $15.29 | 2,943,720 |
| 2023-01-16 | $15.03 | $15.47 | $14.97 | $15.09 | $15.09 | 3,288,080 |
| 2023-01-13 | $15.25 | $15.42 | $15.00 | $15.09 | $15.09 | 3,246,630 |
| 2023-01-12 | $15.19 | $15.58 | $15.14 | $15.26 | $15.26 | 4,068,100 |
| 2023-01-11 | $15.71 | $15.82 | $15.20 | $15.22 | $15.22 | 3,847,400 |
| 2023-01-10 | $15.41 | $15.88 | $15.31 | $15.67 | $15.67 | 5,379,200 |
| 2023-01-09 | $15.50 | $15.75 | $15.31 | $15.37 | $15.37 | 2,860,800 |
| 2023-01-06 | $15.40 | $15.75 | $15.30 | $15.39 | $15.39 | 3,912,030 |
| 2023-01-05 | $14.84 | $15.43 | $14.75 | $15.40 | $15.40 | 6,305,590 |
| 2023-01-04 | $14.67 | $14.95 | $14.55 | $14.75 | $14.75 | 3,598,040 |
| 2023-01-03 | $14.25 | $14.88 | $14.17 | $14.73 | $14.73 | 4,372,760 |
| 2023-01-02 | $14.22 | $14.22 | $14.22 | $14.22 | $14.22 | 0 |
| 2022-12-30 | $14.26 | $14.70 | $14.18 | $14.22 | $14.22 | 3,093,840 |
| 2022-12-29 | $14.49 | $14.58 | $14.10 | $14.10 | $14.10 | 2,245,200 |
| 2022-12-28 | $14.88 | $14.88 | $14.29 | $14.34 | $14.34 | 3,574,540 |
| 2022-12-27 | $14.90 | $14.96 | $14.61 | $14.93 | $14.93 | 3,340,230 |
| 2022-12-26 | $13.86 | $14.88 | $13.73 | $14.83 | $14.83 | 5,687,420 |
| 2022-12-23 | $14.41 | $14.56 | $13.72 | $13.84 | $13.84 | 6,297,700 |
| 2022-12-22 | $15.08 | $15.08 | $14.40 | $14.44 | $14.44 | 3,284,880 |
| 2022-12-21 | $15.45 | $15.53 | $14.80 | $14.95 | $14.95 | 4,842,390 |
| 2022-12-20 | $14.56 | $15.70 | $14.50 | $15.39 | $15.39 | 6,298,900 |
| 2022-12-19 | $14.89 | $15.23 | $14.60 | $14.75 | $14.75 | 3,494,630 |
| 2022-12-16 | $15.52 | $15.55 | $14.95 | $14.95 | $14.95 | 4,039,380 |
| 2022-12-15 | $15.02 | $15.69 | $14.85 | $15.58 | $15.58 | 5,387,590 |
| 2022-12-14 | $15.20 | $15.47 | $14.98 | $15.02 | $15.02 | 4,225,900 |
| 2022-12-13 | $15.30 | $16.06 | $15.25 | $15.43 | $15.43 | 8,166,750 |
| 2022-12-12 | $15.25 | $15.40 | $15.03 | $15.18 | $15.18 | 3,357,900 |
| 2022-12-09 | $15.86 | $15.97 | $15.10 | $15.13 | $15.13 | 6,693,950 |
| 2022-12-08 | $15.51 | $16.27 | $15.48 | $15.85 | $15.85 | 7,976,410 |
| 2022-12-07 | $15.32 | $15.69 | $15.18 | $15.66 | $15.66 | 5,290,310 |
| 2022-12-06 | $15.12 | $15.35 | $15.04 | $15.29 | $15.29 | 3,131,000 |
| 2022-12-05 | $15.78 | $15.87 | $15.12 | $15.24 | $15.24 | 5,789,410 |
| 2022-12-01 | $15.89 | $16.19 | $15.57 | $15.62 | $15.62 | 5,850,290 |
| 2022-11-30 | $15.55 | $15.92 | $15.15 | $15.65 | $15.65 | 5,931,000 |
| 2022-11-29 | $15.47 | $15.84 | $15.37 | $15.62 | $15.62 | 6,226,830 |
| 2022-11-28 | $15.40 | $15.74 | $15.23 | $15.56 | $15.56 | 4,913,690 |
| 2022-11-25 | $16.67 | $16.67 | $15.61 | $15.66 | $15.66 | 7,311,720 |
| 2022-11-24 | $16.78 | $16.88 | $16.33 | $16.48 | $16.48 | 5,407,420 |
| 2022-11-23 | $17.20 | $17.32 | $16.29 | $16.73 | $16.73 | 7,992,340 |
| 2022-11-22 | $17.40 | $17.46 | $16.96 | $17.21 | $17.21 | 7,703,100 |
| 2022-11-21 | $17.00 | $17.67 | $16.82 | $17.43 | $17.43 | 14,158,420 |
| 2022-11-18 | $16.28 | $17.25 | $16.03 | $16.93 | $16.93 | 12,531,350 |
| 2022-11-17 | $16.13 | $16.31 | $15.66 | $16.24 | $16.24 | 7,852,980 |
| 2022-11-16 | $15.27 | $16.36 | $15.06 | $16.16 | $16.16 | 14,431,500 |
| 2022-11-15 | $14.35 | $15.21 | $14.20 | $15.19 | $15.19 | 5,075,290 |
| 2022-11-14 | $14.80 | $14.97 | $14.29 | $14.35 | $14.35 | 3,972,880 |
| 2022-11-11 | $15.24 | $15.26 | $14.81 | $14.84 | $14.84 | 3,526,720 |
| 2022-11-10 | $15.00 | $15.10 | $14.70 | $14.86 | $14.86 | 3,930,620 |
| 2022-11-09 | $15.25 | $15.35 | $15.02 | $15.07 | $15.07 | 3,506,510 |
| 2022-11-08 | $15.65 | $15.80 | $15.00 | $15.21 | $15.21 | 5,687,010 |
| 2022-11-07 | $15.19 | $15.92 | $15.11 | $15.65 | $15.65 | 6,969,100 |
| 2022-11-04 | $14.82 | $15.51 | $14.81 | $15.25 | $15.25 | 7,578,320 |
| 2022-11-03 | $14.64 | $15.20 | $14.50 | $14.80 | $14.80 | 5,944,600 |
| 2022-11-02 | $14.26 | $14.97 | $14.15 | $14.74 | $14.74 | 7,346,910 |
| 2022-11-01 | $14.07 | $14.38 | $13.87 | $14.31 | $14.31 | 4,876,230 |
| 2022-10-31 | $13.46 | $14.11 | $13.46 | $13.97 | $13.97 | 5,553,400 |
| 2022-10-28 | $14.07 | $14.21 | $13.53 | $13.62 | $13.62 | 9,899,570 |
| 2022-10-27 | $14.90 | $15.14 | $14.10 | $14.17 | $14.17 | 11,720,060 |
| 2022-10-26 | $15.17 | $15.49 | $14.81 | $15.15 | $15.15 | 17,271,910 |
| 2022-10-25 | $14.58 | $15.89 | $14.20 | $15.82 | $15.82 | 13,771,210 |
| 2022-10-24 | $14.87 | $15.30 | $14.54 | $14.65 | $14.65 | 11,317,620 |
| 2022-10-21 | $14.19 | $14.75 | $14.00 | $14.58 | $14.58 | 7,518,950 |
| 2022-10-20 | $14.06 | $14.56 | $13.56 | $14.16 | $14.16 | 7,524,690 |
| 2022-10-19 | $13.82 | $14.41 | $13.69 | $13.99 | $13.99 | 5,200,000 |
| 2022-10-18 | $13.82 | $14.09 | $13.74 | $13.79 | $13.79 | 4,725,410 |
| 2022-10-17 | $13.65 | $13.91 | $13.52 | $13.74 | $13.74 | 3,327,240 |
| 2022-10-14 | $13.56 | $13.81 | $13.39 | $13.72 | $13.72 | 5,000,300 |
| 2022-10-13 | $13.14 | $13.69 | $13.02 | $13.38 | $13.38 | 5,989,890 |
| 2022-10-12 | $12.75 | $13.14 | $12.47 | $13.14 | $13.14 | 4,468,900 |
| 2022-10-11 | $12.96 | $13.00 | $12.59 | $12.70 | $12.70 | 4,104,630 |
| 2022-10-10 | $13.34 | $13.41 | $12.72 | $12.81 | $12.81 | 4,516,300 |
| 2022-09-30 | $13.95 | $14.07 | $13.10 | $13.14 | $13.14 | 5,087,790 |
| 2022-09-29 | $13.86 | $14.20 | $13.55 | $13.96 | $13.96 | 4,279,890 |
| 2022-09-28 | $14.32 | $14.46 | $13.61 | $13.65 | $13.65 | 4,104,600 |
| 2022-09-27 | $14.19 | $14.47 | $14.03 | $14.36 | $14.36 | 6,339,760 |
| 2022-09-26 | $14.28 | $14.54 | $13.94 | $13.98 | $13.98 | 6,897,950 |
| 2022-09-23 | $14.75 | $14.98 | $13.96 | $14.30 | $14.30 | 4,836,400 |
| 2022-09-22 | $15.07 | $15.34 | $14.70 | $14.80 | $14.80 | 4,936,920 |
| 2022-09-21 | $15.49 | $15.72 | $15.06 | $15.18 | $15.18 | 3,066,920 |
| 2022-09-20 | $15.18 | $15.79 | $14.94 | $15.50 | $15.50 | 4,204,820 |
| 2022-09-19 | $14.94 | $15.27 | $14.64 | $14.81 | $14.81 | 2,557,980 |
| 2022-09-16 | $15.24 | $15.70 | $14.93 | $14.94 | $14.94 | 4,519,260 |
| 2022-09-15 | $16.13 | $16.17 | $14.95 | $15.27 | $15.27 | 5,320,940 |
| 2022-09-14 | $16.30 | $16.77 | $15.88 | $16.09 | $16.09 | 3,275,400 |
| 2022-09-13 | $16.98 | $17.13 | $16.33 | $16.61 | $16.61 | 4,485,460 |
| 2022-09-12 | $16.97 | $16.97 | $16.97 | $16.97 | $16.97 | 0 |
| 2022-09-09 | $17.17 | $17.31 | $16.68 | $16.97 | $16.97 | 3,629,900 |
| 2022-09-08 | $17.79 | $18.49 | $17.19 | $17.28 | $17.28 | 6,627,480 |
| 2022-09-07 | $17.16 | $17.85 | $16.91 | $17.19 | $17.19 | 4,331,180 |
| 2022-09-06 | $17.01 | $17.27 | $16.67 | $17.10 | $17.10 | 3,605,540 |
| 2022-09-05 | $16.82 | $17.06 | $16.58 | $16.85 | $16.85 | 2,888,600 |
| 2022-09-02 | $16.50 | $17.19 | $16.49 | $16.77 | $16.77 | 3,319,960 |
| 2022-09-01 | $16.85 | $17.10 | $16.13 | $16.40 | $16.40 | 5,530,200 |
| 2022-08-31 | $17.09 | $17.42 | $16.41 | $16.96 | $16.96 | 5,990,700 |
| 2022-08-30 | $17.18 | $17.65 | $16.95 | $17.10 | $17.10 | 3,654,100 |
| 2022-08-29 | $16.35 | $17.36 | $16.28 | $17.18 | $17.18 | 4,216,700 |
| 2022-08-26 | $16.53 | $17.35 | $16.48 | $16.65 | $16.65 | 5,371,800 |
| 2022-08-25 | $17.60 | $18.02 | $16.42 | $16.50 | $16.50 | 10,981,100 |
| 2022-08-24 | $19.69 | $19.89 | $17.23 | $17.78 | $17.78 | 16,429,240 |
| 2022-08-23 | $19.54 | $20.20 | $19.50 | $19.75 | $19.75 | 5,018,700 |
| 2022-08-22 | $19.88 | $20.14 | $19.35 | $19.44 | $19.44 | 4,450,510 |
| 2022-08-19 | $21.10 | $21.10 | $19.60 | $19.82 | $19.82 | 6,776,550 |
| 2022-08-18 | $18.86 | $21.48 | $18.70 | $20.82 | $20.82 | 9,708,030 |
| 2022-08-17 | $19.09 | $19.57 | $18.55 | $18.86 | $18.86 | 4,433,390 |
| 2022-08-16 | $19.29 | $19.96 | $18.95 | $19.07 | $19.07 | 5,192,930 |
| 2022-08-15 | $18.65 | $19.49 | $18.30 | $19.15 | $19.15 | 6,286,470 |
| 2022-08-12 | $18.36 | $18.82 | $18.30 | $18.77 | $18.77 | 5,746,000 |
| 2022-08-11 | $19.01 | $19.08 | $18.30 | $18.39 | $18.39 | 5,419,300 |
| 2022-08-10 | $18.68 | $19.13 | $18.00 | $19.09 | $19.09 | 8,524,490 |
| 2022-08-09 | $18.74 | $19.30 | $18.48 | $18.64 | $18.64 | 4,884,560 |
| 2022-08-08 | $18.47 | $19.05 | $18.24 | $18.68 | $18.68 | 6,149,650 |
| 2022-08-05 | $19.01 | $19.22 | $18.25 | $18.60 | $18.60 | 5,867,010 |
| 2022-08-04 | $18.45 | $19.32 | $18.24 | $19.13 | $19.13 | 6,428,310 |
| 2022-08-03 | $18.37 | $19.30 | $18.23 | $18.40 | $18.40 | 8,058,010 |
| 2022-08-02 | $19.28 | $19.28 | $18.39 | $18.60 | $18.60 | 6,480,940 |
| 2022-08-01 | $19.75 | $19.79 | $18.55 | $19.39 | $19.39 | 7,497,990 |
| 2022-07-29 | $19.43 | $19.77 | $18.96 | $19.55 | $19.55 | 6,656,030 |
| 2022-07-28 | $18.85 | $20.31 | $18.85 | $19.39 | $19.39 | 10,897,510 |
| 2022-07-27 | $18.65 | $19.42 | $18.50 | $18.93 | $18.93 | 5,178,190 |
| 2022-07-26 | $18.50 | $18.83 | $18.00 | $18.56 | $18.56 | 4,587,900 |
| 2022-07-25 | $18.60 | $19.24 | $18.27 | $18.40 | $18.40 | 5,470,310 |
| 2022-07-22 | $18.39 | $18.88 | $18.03 | $18.53 | $18.53 | 5,167,060 |
| 2022-07-21 | $18.40 | $18.73 | $17.71 | $18.51 | $18.51 | 7,023,510 |
| 2022-07-20 | $18.99 | $19.28 | $18.24 | $18.33 | $18.33 | 7,906,940 |
| 2022-07-19 | $19.34 | $20.23 | $18.91 | $19.10 | $19.10 | 13,260,480 |
| 2022-07-18 | $17.64 | $19.55 | $17.17 | $19.35 | $19.35 | 15,588,480 |
| 2022-07-15 | $16.95 | $17.48 | $16.61 | $16.74 | $16.74 | 5,411,100 |
| 2022-07-14 | $16.12 | $17.10 | $16.00 | $16.85 | $16.85 | 5,761,400 |
| 2022-07-13 | $15.93 | $16.27 | $15.72 | $16.12 | $16.12 | 2,978,500 |
| 2022-07-12 | $16.48 | $16.71 | $15.88 | $16.00 | $16.00 | 3,943,020 |
| 2022-07-11 | $16.86 | $16.97 | $16.26 | $16.47 | $16.47 | 4,347,100 |
| 2022-07-08 | $17.01 | $17.33 | $16.79 | $16.80 | $16.80 | 5,589,910 |
| 2022-07-07 | $17.61 | $17.79 | $16.68 | $17.40 | $17.40 | 11,485,110 |
| 2022-07-06 | $15.39 | $18.18 | $15.31 | $17.33 | $17.33 | 15,857,980 |
| 2022-07-05 | $15.84 | $16.54 | $15.10 | $15.39 | $15.39 | 7,200,620 |
| 2022-07-04 | $15.16 | $15.90 | $14.74 | $15.84 | $15.84 | 10,995,300 |
| 2022-07-01 | $14.81 | $15.08 | $14.51 | $14.84 | $14.84 | 5,007,440 |
| 2022-06-30 | $15.02 | $15.22 | $14.60 | $14.77 | $14.77 | 7,681,000 |
| 2022-06-29 | $16.38 | $16.38 | $15.03 | $15.10 | $15.10 | 12,789,800 |
| 2022-06-28 | $16.63 | $16.75 | $16.22 | $16.25 | $16.25 | 8,252,270 |
| 2022-06-27 | $16.90 | $17.00 | $16.35 | $16.76 | $16.76 | 5,070,400 |
| 2022-06-24 | $17.17 | $17.17 | $16.60 | $16.87 | $16.87 | 5,294,900 |
| 2022-06-23 | $16.57 | $17.46 | $16.40 | $17.17 | $17.17 | 10,228,400 |
| 2022-06-22 | $16.74 | $16.79 | $16.08 | $16.40 | $16.40 | 10,994,800 |
| 2022-06-21 | $17.28 | $17.51 | $16.40 | $16.66 | $16.66 | 10,321,610 |
| 2022-06-20 | $17.30 | $17.83 | $17.03 | $17.56 | $17.56 | 7,468,600 |
| 2022-06-17 | $16.79 | $17.50 | $16.64 | $17.14 | $17.14 | 9,917,390 |
| 2022-06-16 | $16.21 | $17.53 | $16.19 | $16.77 | $16.77 | 13,662,830 |
| 2022-06-15 | $16.40 | $16.76 | $15.96 | $16.24 | $16.15 | 12,429,890 |
| 2022-06-14 | $14.98 | $16.55 | $14.73 | $16.40 | $16.31 | 17,689,450 |
| 2022-06-13 | $14.00 | $15.60 | $13.91 | $15.50 | $15.42 | 19,122,250 |
| 2022-06-10 | $12.75 | $14.20 | $12.75 | $14.05 | $13.98 | 11,138,360 |
| 2022-06-09 | $13.18 | $13.58 | $12.87 | $12.91 | $12.84 | 4,435,700 |
| 2022-06-08 | $13.28 | $13.93 | $12.75 | $13.27 | $13.20 | 7,914,900 |
| 2022-06-07 | $13.43 | $13.50 | $13.01 | $13.33 | $13.26 | 6,704,690 |
| 2022-06-06 | $13.20 | $13.83 | $13.10 | $13.44 | $13.37 | 12,670,590 |
| 2022-06-02 | $12.70 | $13.30 | $12.60 | $13.13 | $13.06 | 8,739,490 |
| 2022-06-01 | $12.70 | $13.26 | $12.58 | $12.79 | $12.72 | 7,332,400 |
| 2022-05-31 | $12.30 | $12.83 | $12.07 | $12.76 | $12.69 | 9,395,300 |
| 2022-05-30 | $12.29 | $12.35 | $12.00 | $12.25 | $12.18 | 3,713,730 |
| 2022-05-27 | $12.35 | $12.69 | $12.10 | $12.28 | $12.21 | 5,440,130 |
| 2022-05-26 | $12.25 | $12.36 | $11.81 | $12.31 | $12.24 | 4,722,700 |
| 2022-05-25 | $12.18 | $12.29 | $11.94 | $12.19 | $12.12 | 5,223,090 |
| 2022-05-24 | $12.96 | $13.13 | $12.10 | $12.19 | $12.12 | 11,237,200 |
| 2022-05-23 | $13.00 | $13.07 | $12.74 | $12.95 | $12.88 | 7,443,600 |
| 2022-05-20 | $12.46 | $13.44 | $12.36 | $13.06 | $12.99 | 14,815,900 |
| 2022-05-19 | $12.58 | $12.65 | $12.30 | $12.49 | $12.42 | 9,473,600 |
| 2022-05-18 | $12.30 | $13.19 | $12.30 | $12.74 | $12.67 | 18,802,910 |
| 2022-05-17 | $11.98 | $12.67 | $11.72 | $12.40 | $12.33 | 18,340,090 |
| 2022-05-16 | $11.90 | $12.08 | $11.53 | $11.60 | $11.54 | 8,361,000 |
| 2022-05-13 | $11.48 | $12.21 | $11.41 | $12.04 | $11.98 | 10,684,090 |
| 2022-05-12 | $11.28 | $11.58 | $11.16 | $11.39 | $11.33 | 3,391,200 |
| 2022-05-11 | $11.49 | $11.77 | $11.22 | $11.22 | $11.16 | 4,612,190 |
| 2022-05-10 | $11.39 | $11.44 | $11.22 | $11.42 | $11.36 | 2,922,900 |
| 2022-05-09 | $11.30 | $11.59 | $11.11 | $11.51 | $11.45 | 4,982,900 |
| 2022-05-06 | $10.79 | $11.30 | $10.68 | $11.29 | $11.23 | 5,368,440 |
| 2022-05-05 | $10.72 | $11.08 | $10.40 | $11.06 | $11.00 | 4,610,100 |
| 2022-05-04 | $10.60 | $10.60 | $10.60 | $10.60 | $10.54 | 0 |
| 2022-05-03 | $10.60 | $10.60 | $10.60 | $10.60 | $10.54 | 0 |
| 2022-04-29 | $10.01 | $10.71 | $10.01 | $10.60 | $10.54 | 5,956,900 |
| 2022-04-28 | $10.26 | $10.43 | $9.81 | $9.94 | $9.89 | 4,698,420 |
| 2022-04-27 | $10.17 | $10.60 | $9.51 | $10.57 | $10.51 | 6,489,780 |
| 2022-04-26 | $11.02 | $11.20 | $10.19 | $10.40 | $10.34 | 6,900,300 |
| 2022-04-25 | $11.31 | $11.46 | $10.80 | $11.12 | $11.06 | 7,938,600 |
| 2022-04-22 | $11.03 | $11.52 | $10.81 | $11.47 | $11.41 | 6,726,920 |
| 2022-04-21 | $11.31 | $11.54 | $11.00 | $11.07 | $11.01 | 5,887,710 |
| 2022-04-20 | $11.29 | $11.76 | $11.29 | $11.45 | $11.39 | 8,597,040 |
| 2022-04-19 | $10.58 | $11.72 | $10.57 | $11.26 | $11.20 | 11,036,200 |
| 2022-04-18 | $10.12 | $10.72 | $10.12 | $10.66 | $10.60 | 4,844,520 |
| 2022-04-15 | $10.04 | $10.28 | $9.90 | $10.09 | $10.04 | 2,797,300 |
| 2022-04-14 | $10.18 | $10.31 | $10.14 | $10.18 | $10.13 | 2,226,300 |
| 2022-04-13 | $10.47 | $10.48 | $10.12 | $10.14 | $10.09 | 2,947,700 |
| 2022-04-12 | $10.34 | $10.53 | $10.00 | $10.52 | $10.46 | 3,779,700 |
| 2022-04-11 | $11.16 | $11.19 | $10.35 | $10.35 | $10.29 | 7,611,440 |
| 2022-04-08 | $11.73 | $11.88 | $11.21 | $11.31 | $11.25 | 9,653,180 |
| 2022-04-07 | $11.05 | $12.99 | $11.05 | $11.71 | $11.65 | 13,789,810 |
| 2022-04-06 | $10.82 | $11.00 | $10.81 | $10.88 | $10.82 | 1,993,050 |
| 2022-04-05 | $10.83 | $10.83 | $10.83 | $10.83 | $10.77 | 0 |
| 2022-04-04 | $10.83 | $10.83 | $10.83 | $10.83 | $10.77 | 0 |
| 2022-04-01 | $11.05 | $11.05 | $10.83 | $10.83 | $10.77 | 1,902,100 |
| 2022-03-31 | $11.20 | $11.27 | $11.05 | $11.10 | $11.04 | 1,949,100 |
| 2022-03-30 | $11.13 | $11.31 | $11.08 | $11.23 | $11.17 | 1,753,700 |
| 2022-03-29 | $11.22 | $11.31 | $10.96 | $11.02 | $10.96 | 1,802,320 |
| 2022-03-28 | $11.31 | $11.53 | $11.12 | $11.17 | $11.11 | 2,817,100 |
| 2022-03-25 | $11.26 | $11.77 | $11.21 | $11.54 | $11.48 | 3,824,100 |
| 2022-03-24 | $11.23 | $11.45 | $11.05 | $11.34 | $11.28 | 2,059,390 |
| 2022-03-23 | $11.37 | $11.48 | $11.25 | $11.34 | $11.28 | 1,402,350 |
| 2022-03-22 | $11.26 | $11.40 | $11.15 | $11.33 | $11.27 | 1,849,450 |
| 2022-03-21 | $11.49 | $11.49 | $11.18 | $11.35 | $11.29 | 1,791,200 |
| 2022-03-18 | $11.40 | $11.40 | $11.17 | $11.33 | $11.27 | 1,555,700 |
| 2022-03-17 | $11.00 | $11.52 | $11.00 | $11.30 | $11.24 | 3,055,200 |
| 2022-03-16 | $10.90 | $10.99 | $10.43 | $10.95 | $10.89 | 2,447,650 |
| 2022-03-15 | $11.25 | $11.34 | $10.60 | $10.65 | $10.59 | 2,547,050 |
| 2022-03-14 | $11.81 | $11.81 | $11.30 | $11.30 | $11.24 | 2,233,300 |
| 2022-03-11 | $11.91 | $11.91 | $11.56 | $11.80 | $11.74 | 3,000,100 |
| 2022-03-10 | $11.22 | $12.12 | $11.22 | $11.90 | $11.84 | 6,392,810 |
| 2022-03-09 | $11.37 | $11.38 | $10.50 | $11.00 | $10.94 | 2,624,550 |
| 2022-03-08 | $11.53 | $11.68 | $11.18 | $11.24 | $11.18 | 2,826,800 |
| 2022-03-07 | $11.70 | $11.77 | $11.53 | $11.60 | $11.54 | 1,815,500 |
| 2022-03-04 | $11.84 | $11.84 | $11.64 | $11.70 | $11.64 | 1,880,470 |
| 2022-03-03 | $11.98 | $12.05 | $11.84 | $11.84 | $11.78 | 1,756,700 |
| 2022-03-02 | $11.79 | $12.00 | $11.76 | $11.98 | $11.92 | 1,777,010 |
| 2022-03-01 | $11.88 | $12.08 | $11.78 | $11.92 | $11.86 | 1,778,000 |
| 2022-02-28 | $11.85 | $11.95 | $11.51 | $11.80 | $11.74 | 2,244,800 |
| 2022-02-25 | $11.75 | $12.14 | $11.75 | $11.83 | $11.77 | 2,612,390 |
| 2022-02-24 | $12.02 | $12.23 | $11.61 | $11.72 | $11.66 | 4,056,310 |
| 2022-02-23 | $11.77 | $12.21 | $11.77 | $12.06 | $12.00 | 4,341,390 |
| 2022-02-22 | $11.72 | $11.87 | $11.67 | $11.71 | $11.65 | 2,206,000 |
| 2022-02-21 | $11.76 | $11.90 | $11.51 | $11.88 | $11.82 | 2,362,360 |
| 2022-02-18 | $11.68 | $11.82 | $11.61 | $11.76 | $11.70 | 2,169,500 |
| 2022-02-17 | $11.79 | $11.92 | $11.70 | $11.80 | $11.74 | 2,037,200 |
| 2022-02-16 | $11.79 | $11.88 | $11.73 | $11.83 | $11.77 | 2,211,900 |
| 2022-02-15 | $11.50 | $11.66 | $11.39 | $11.64 | $11.58 | 1,791,600 |
| 2022-02-14 | $11.50 | $11.65 | $11.30 | $11.49 | $11.43 | 1,753,000 |
| 2022-02-11 | $11.73 | $11.77 | $11.50 | $11.50 | $11.44 | 2,270,970 |
| 2022-02-10 | $11.82 | $11.95 | $11.65 | $11.84 | $11.78 | 2,841,110 |
| 2022-02-09 | $11.73 | $11.87 | $11.66 | $11.82 | $11.76 | 2,158,800 |
| 2022-02-08 | $11.58 | $11.80 | $11.45 | $11.73 | $11.67 | 2,013,600 |
| 2022-02-07 | $11.51 | $11.68 | $11.33 | $11.58 | $11.52 | 2,657,550 |
| 2022-02-04 | $11.34 | $11.34 | $11.34 | $11.34 | $11.28 | 0 |
| 2022-02-03 | $11.34 | $11.34 | $11.34 | $11.34 | $11.28 | 0 |
| 2022-02-02 | $11.34 | $11.34 | $11.34 | $11.34 | $11.28 | 0 |
| 2022-02-01 | $11.34 | $11.34 | $11.34 | $11.34 | $11.28 | 0 |
| 2022-01-28 | $11.15 | $11.45 | $11.05 | $11.34 | $11.28 | 2,246,300 |
| 2022-01-27 | $11.55 | $11.56 | $11.10 | $11.12 | $11.06 | 2,107,290 |
| 2022-01-26 | $11.53 | $11.64 | $11.25 | $11.39 | $11.33 | 1,932,440 |
| 2022-01-25 | $11.81 | $11.93 | $11.28 | $11.34 | $11.28 | 3,159,400 |
| 2022-01-24 | $11.91 | $11.98 | $11.68 | $11.86 | $11.80 | 2,811,600 |
| 2022-01-21 | $11.73 | $12.01 | $11.62 | $11.91 | $11.85 | 2,780,300 |
| 2022-01-20 | $12.57 | $12.57 | $11.72 | $11.79 | $11.73 | 5,303,320 |
| 2022-01-19 | $12.39 | $12.67 | $12.39 | $12.47 | $12.40 | 2,665,800 |
| 2022-01-18 | $12.82 | $13.08 | $12.29 | $12.43 | $12.36 | 7,397,490 |
| 2022-01-17 | $12.69 | $13.18 | $12.69 | $12.95 | $12.88 | 6,463,590 |
| 2022-01-14 | $13.00 | $13.23 | $12.64 | $12.68 | $12.61 | 5,635,140 |
| 2022-01-13 | $12.87 | $13.02 | $12.63 | $12.92 | $12.85 | 3,011,500 |
| 2022-01-12 | $12.59 | $12.92 | $12.56 | $12.88 | $12.81 | 3,036,800 |
| 2022-01-11 | $12.68 | $12.85 | $12.50 | $12.54 | $12.47 | 2,081,300 |
| 2022-01-10 | $12.49 | $12.68 | $12.22 | $12.66 | $12.59 | 2,472,100 |
| 2022-01-07 | $12.80 | $12.82 | $12.28 | $12.28 | $12.21 | 2,905,900 |
| 2022-01-06 | $12.50 | $12.83 | $12.49 | $12.74 | $12.67 | 2,409,990 |
| 2022-01-05 | $13.05 | $13.05 | $12.40 | $12.50 | $12.43 | 4,038,100 |
| 2022-01-04 | $13.00 | $13.07 | $12.73 | $12.97 | $12.90 | 3,080,800 |
| 2022-01-03 | $12.91 | $12.91 | $12.91 | $12.91 | $12.84 | 0 |
| 2021-12-31 | $13.05 | $13.13 | $12.67 | $12.91 | $12.84 | 3,364,810 |
| 2021-12-30 | $12.72 | $12.99 | $12.68 | $12.86 | $12.79 | 2,281,100 |
| 2021-12-29 | $12.95 | $12.96 | $12.70 | $12.77 | $12.70 | 2,471,400 |
| 2021-12-28 | $12.83 | $13.03 | $12.71 | $12.96 | $12.89 | 2,191,900 |
| 2021-12-27 | $12.75 | $12.99 | $12.60 | $12.83 | $12.76 | 2,980,300 |
| 2021-12-24 | $13.81 | $14.00 | $12.79 | $12.82 | $12.75 | 7,249,970 |
| 2021-12-22 | $13.90 | $13.97 | $13.48 | $13.52 | $13.45 | 3,633,900 |
| 2021-12-21 | $13.52 | $13.85 | $13.50 | $13.75 | $13.68 | 2,943,900 |
| 2021-12-20 | $13.76 | $14.05 | $13.56 | $13.61 | $13.54 | 3,097,770 |
| 2021-12-17 | $14.11 | $14.11 | $13.69 | $13.75 | $13.68 | 4,421,200 |
| 2021-12-16 | $14.42 | $14.55 | $14.04 | $14.13 | $14.05 | 4,249,100 |
| 2021-12-15 | $14.34 | $14.80 | $13.90 | $14.37 | $14.29 | 8,210,110 |
| 2021-12-14 | $13.61 | $14.54 | $13.53 | $14.34 | $14.26 | 8,633,160 |
| 2021-12-13 | $13.90 | $14.25 | $13.60 | $13.69 | $13.62 | 5,331,500 |
| 2021-12-08 | $13.38 | $14.04 | $13.24 | $13.74 | $13.67 | 5,437,900 |
| 2021-12-07 | $14.00 | $14.62 | $13.30 | $13.46 | $13.39 | 7,759,900 |
| 2021-12-06 | $14.54 | $14.63 | $13.75 | $13.78 | $13.71 | 8,246,450 |
| 2021-12-03 | $14.64 | $14.64 | $14.64 | $14.64 | $14.56 | 9,019,630 |
| 2021-12-02 | $14.36 | $14.36 | $14.36 | $14.36 | $14.28 | 7,882,100 |
| 2021-12-01 | $14.49 | $14.72 | $14.23 | $14.72 | $14.64 | 5,842,000 |
| 2021-11-30 | $14.52 | $14.67 | $14.30 | $14.52 | $14.44 | 7,084,160 |
| 2021-11-29 | $13.60 | $14.68 | $13.58 | $14.50 | $14.42 | 10,473,720 |
| 2021-11-26 | $14.19 | $14.23 | $13.60 | $13.77 | $13.70 | 6,435,120 |
| 2021-11-25 | $14.23 | $14.33 | $13.99 | $14.11 | $14.03 | 5,660,590 |
| 2021-11-24 | $14.21 | $14.62 | $13.90 | $14.20 | $14.12 | 7,368,940 |
| 2021-11-23 | $14.40 | $14.48 | $14.11 | $14.14 | $14.06 | 6,920,400 |
| 2021-11-22 | $14.30 | $14.53 | $14.16 | $14.41 | $14.33 | 7,851,680 |
| 2021-11-19 | $14.13 | $14.49 | $13.90 | $14.30 | $14.22 | 8,836,560 |
| 2021-11-18 | $14.33 | $14.44 | $14.00 | $14.16 | $14.08 | 7,904,440 |
| 2021-11-17 | $14.00 | $14.63 | $13.94 | $14.28 | $14.20 | 10,536,430 |
| 2021-11-16 | $14.65 | $14.65 | $13.70 | $13.96 | $13.89 | 15,693,290 |
| 2021-11-15 | $14.23 | $15.19 | $14.20 | $14.96 | $14.88 | 18,991,790 |
| 2021-11-12 | $14.86 | $15.37 | $14.00 | $14.37 | $14.29 | 21,893,130 |
| 2021-11-11 | $13.78 | $14.28 | $13.58 | $14.20 | $14.12 | 13,509,640 |
| 2021-11-10 | $13.39 | $14.17 | $13.39 | $13.78 | $13.71 | 8,376,360 |
| 2021-11-09 | $13.73 | $13.82 | $13.50 | $13.60 | $13.53 | 8,167,350 |
| 2021-11-08 | $13.66 | $13.99 | $13.49 | $13.84 | $13.77 | 10,829,720 |
| 2021-11-05 | $13.49 | $13.49 | $13.49 | $13.49 | $13.42 | 15,516,260 |
| 2021-11-04 | $13.30 | $14.10 | $13.18 | $13.49 | $13.42 | 19,320,810 |
| 2021-11-03 | $13.21 | $13.40 | $12.85 | $13.35 | $13.28 | 11,465,690 |
| 2021-11-02 | $13.29 | $13.45 | $12.94 | $13.43 | $13.36 | 15,847,700 |
| 2021-11-01 | $12.66 | $13.40 | $12.62 | $13.16 | $13.09 | 20,721,710 |
| 2021-10-29 | $11.45 | $13.14 | $11.29 | $13.14 | $13.07 | 15,376,490 |
| 2021-10-28 | $11.25 | $11.33 | $10.93 | $10.95 | $10.89 | 2,198,810 |
| 2021-10-27 | $11.26 | $11.43 | $11.04 | $11.35 | $11.29 | 2,392,070 |
| 2021-10-26 | $11.50 | $11.71 | $11.33 | $11.35 | $11.29 | 2,098,520 |
| 2021-10-25 | $11.63 | $11.63 | $11.20 | $11.49 | $11.43 | 2,426,000 |
| 2021-10-22 | $11.52 | $11.91 | $11.31 | $11.69 | $11.63 | 2,714,830 |
| 2021-10-21 | $11.81 | $11.88 | $11.41 | $11.45 | $11.39 | 2,441,480 |
| 2021-10-20 | $12.06 | $12.12 | $11.78 | $11.92 | $11.86 | 1,549,620 |
| 2021-10-19 | $11.82 | $12.12 | $11.72 | $11.97 | $11.91 | 2,111,380 |
| 2021-10-18 | $11.90 | $11.90 | $11.50 | $11.84 | $11.78 | 1,721,430 |
| 2021-10-15 | $11.98 | $11.98 | $11.77 | $11.84 | $11.78 | 1,330,600 |
| 2021-10-14 | $11.90 | $12.10 | $11.73 | $11.93 | $11.87 | 1,632,340 |
| 2021-10-13 | $11.74 | $11.98 | $11.33 | $11.90 | $11.84 | 1,979,700 |
| 2021-10-12 | $11.82 | $12.03 | $11.53 | $11.71 | $11.65 | 1,930,030 |
| 2021-10-11 | $11.82 | $12.21 | $11.78 | $11.88 | $11.82 | 2,171,250 |
| 2021-10-08 | $11.64 | $11.96 | $11.60 | $11.83 | $11.77 | 2,451,630 |
| 2021-10-07 | $11.54 | $11.54 | $11.54 | $11.54 | $11.48 | 0 |
| 2021-10-06 | $11.54 | $11.54 | $11.54 | $11.54 | $11.48 | 0 |
| 2021-09-30 | $11.29 | $11.58 | $11.29 | $11.54 | $11.48 | 1,281,570 |
| 2021-09-29 | $11.68 | $11.69 | $11.20 | $11.22 | $11.16 | 2,415,850 |
| 2021-09-28 | $11.42 | $11.75 | $11.40 | $11.72 | $11.66 | 2,050,910 |
| 2021-09-27 | $12.04 | $12.12 | $11.23 | $11.43 | $11.37 | 3,619,560 |
| 2021-09-24 | $12.30 | $12.36 | $12.01 | $12.05 | $11.99 | 2,303,500 |
| 2021-09-23 | $12.20 | $12.45 | $12.11 | $12.36 | $12.29 | 2,673,880 |
| 2021-09-22 | $11.93 | $12.24 | $11.85 | $12.15 | $12.09 | 2,259,900 |
| 2021-09-21 | $12.01 | $12.01 | $12.01 | $12.01 | $11.95 | 0 |
| 2021-09-20 | $12.01 | $12.01 | $12.01 | $12.01 | $11.95 | 0 |
| 2021-09-17 | $12.40 | $12.53 | $11.84 | $12.01 | $11.95 | 3,931,020 |
| 2021-09-16 | $12.67 | $12.81 | $12.30 | $12.40 | $12.33 | 3,231,230 |
| 2021-09-15 | $12.53 | $12.81 | $12.27 | $12.62 | $12.55 | 4,037,480 |
| 2021-09-14 | $12.65 | $12.88 | $12.52 | $12.53 | $12.46 | 3,723,860 |
| 2021-09-13 | $13.02 | $13.14 | $12.72 | $12.73 | $12.66 | 3,498,710 |
| 2021-09-10 | $13.26 | $13.46 | $12.90 | $13.02 | $12.95 | 5,138,510 |
| 2021-09-09 | $13.10 | $13.39 | $12.92 | $13.31 | $13.24 | 4,932,100 |
| 2021-09-08 | $13.44 | $13.44 | $13.01 | $13.13 | $13.06 | 5,214,110 |
| 2021-09-07 | $13.26 | $13.92 | $13.05 | $13.46 | $13.39 | 5,992,490 |
| 2021-09-06 | $13.35 | $13.37 | $12.85 | $13.27 | $13.20 | 4,493,460 |
| 2021-09-03 | $12.95 | $13.48 | $12.82 | $13.17 | $13.10 | 5,534,940 |
| 2021-09-02 | $12.92 | $12.95 | $12.69 | $12.79 | $12.72 | 3,559,740 |
| 2021-09-01 | $13.12 | $13.31 | $12.65 | $12.91 | $12.84 | 4,501,900 |
| 2021-08-31 | $13.30 | $13.58 | $12.88 | $13.11 | $13.04 | 3,892,030 |
| 2021-08-30 | $13.49 | $13.94 | $13.25 | $13.27 | $13.20 | 5,012,330 |
| 2021-08-27 | $13.97 | $13.97 | $13.23 | $13.28 | $13.21 | 4,360,200 |
| 2021-08-26 | $14.08 | $14.10 | $13.76 | $13.81 | $13.74 | 3,459,200 |
| 2021-08-25 | $14.22 | $14.24 | $13.80 | $14.01 | $13.94 | 4,183,400 |
| 2021-08-24 | $13.93 | $14.47 | $13.73 | $13.98 | $13.91 | 8,044,200 |
| 2021-08-23 | $12.91 | $14.00 | $12.91 | $13.97 | $13.90 | 9,862,240 |
| 2021-08-20 | $13.03 | $13.08 | $12.62 | $12.89 | $12.82 | 4,197,580 |
| 2021-08-19 | $12.74 | $13.12 | $12.68 | $13.03 | $12.96 | 4,332,540 |
| 2021-08-18 | $12.78 | $13.08 | $12.58 | $12.76 | $12.69 | 4,921,210 |
| 2021-08-17 | $13.18 | $13.41 | $12.75 | $12.83 | $12.76 | 5,738,530 |
| 2021-08-16 | $13.66 | $13.66 | $13.12 | $13.18 | $13.11 | 5,867,000 |
| 2021-08-13 | $13.51 | $14.10 | $13.35 | $13.66 | $13.59 | 6,412,700 |
| 2021-08-12 | $14.18 | $14.18 | $13.60 | $13.60 | $13.53 | 5,898,520 |
| 2021-08-11 | $13.71 | $14.24 | $13.58 | $14.01 | $13.94 | 9,090,800 |
| 2021-08-10 | $13.63 | $13.85 | $13.47 | $13.75 | $13.68 | 5,374,000 |
| 2021-08-09 | $13.99 | $14.15 | $13.55 | $13.65 | $13.58 | 4,370,900 |
| 2021-08-06 | $13.89 | $14.15 | $13.67 | $13.92 | $13.85 | 6,663,200 |
| 2021-08-05 | $14.15 | $14.40 | $13.86 | $14.00 | $13.93 | 9,154,800 |
| 2021-08-04 | $14.34 | $14.54 | $13.85 | $14.23 | $14.15 | 13,547,700 |
| 2021-08-03 | $15.45 | $15.45 | $14.14 | $14.30 | $14.22 | 23,616,680 |
| 2021-08-02 | $12.33 | $14.71 | $12.33 | $14.71 | $14.63 | 22,512,380 |
| 2021-07-30 | $11.75 | $12.41 | $11.61 | $12.26 | $12.19 | 4,091,700 |
| 2021-07-29 | $11.48 | $11.80 | $11.48 | $11.75 | $11.69 | 2,560,900 |
| 2021-07-28 | $11.80 | $12.03 | $11.35 | $11.37 | $11.31 | 3,595,900 |
| 2021-07-27 | $12.01 | $12.34 | $11.80 | $11.89 | $11.83 | 3,879,200 |
| 2021-07-26 | $12.25 | $12.42 | $11.74 | $11.98 | $11.92 | 4,715,300 |
| 2021-07-23 | $12.77 | $12.87 | $12.25 | $12.27 | $12.20 | 4,505,400 |
| 2021-07-22 | $12.90 | $13.02 | $12.72 | $12.78 | $12.71 | 4,167,900 |
| 2021-07-21 | $12.60 | $13.07 | $12.60 | $12.93 | $12.86 | 4,571,200 |
| 2021-07-20 | $12.30 | $12.66 | $12.30 | $12.62 | $12.55 | 3,150,800 |
| 2021-07-19 | $12.81 | $12.90 | $12.43 | $12.49 | $12.42 | 4,853,810 |
| 2021-07-16 | $12.90 | $13.20 | $12.67 | $12.84 | $12.77 | 7,550,900 |
| 2021-07-15 | $12.75 | $12.75 | $12.14 | $12.66 | $12.59 | 6,796,900 |
| 2021-07-14 | $13.20 | $13.35 | $12.81 | $12.85 | $12.78 | 6,790,700 |
| 2021-07-13 | $12.63 | $13.42 | $12.55 | $13.25 | $13.18 | 10,274,200 |
| 2021-07-12 | $12.42 | $12.75 | $12.32 | $12.71 | $12.64 | 6,483,430 |
| 2021-07-09 | $12.29 | $12.80 | $12.21 | $12.41 | $12.34 | 5,912,000 |
| 2021-07-08 | $12.39 | $13.14 | $12.34 | $12.54 | $12.47 | 7,970,140 |
| 2021-07-07 | $12.39 | $12.62 | $12.15 | $12.42 | $12.35 | 6,170,330 |
| 2021-07-06 | $13.02 | $13.09 | $12.36 | $12.52 | $12.45 | 8,315,530 |
| 2021-07-05 | $12.30 | $13.14 | $12.01 | $12.77 | $12.70 | 12,617,590 |
| 2021-07-02 | $11.88 | $12.47 | $11.78 | $12.27 | $12.20 | 11,386,330 |
| 2021-07-01 | $12.05 | $12.07 | $11.72 | $11.87 | $11.81 | 5,034,300 |
| 2021-06-30 | $11.42 | $12.16 | $11.26 | $12.06 | $12.00 | 9,067,050 |
| 2021-06-29 | $11.72 | $11.88 | $11.30 | $11.36 | $11.30 | 3,390,700 |
| 2021-06-28 | $11.57 | $11.82 | $11.48 | $11.72 | $11.66 | 3,075,950 |
| 2021-06-25 | $11.97 | $11.97 | $11.42 | $11.49 | $11.43 | 4,526,800 |
| 2021-06-24 | $11.92 | $11.94 | $11.64 | $11.70 | $11.64 | 4,982,490 |
| 2021-06-23 | $11.75 | $11.99 | $11.71 | $11.88 | $11.82 | 5,749,780 |
| 2021-06-22 | $11.55 | $11.99 | $11.45 | $11.82 | $11.76 | 8,512,380 |
| 2021-06-21 | $11.48 | $11.71 | $11.34 | $11.44 | $11.38 | 4,746,100 |
| 2021-06-18 | $11.47 | $11.52 | $11.27 | $11.49 | $11.43 | 5,386,300 |
| 2021-06-17 | $10.91 | $11.49 | $10.88 | $11.47 | $11.41 | 8,136,050 |
| 2021-06-16 | $10.78 | $11.12 | $10.68 | $10.96 | $10.90 | 3,937,020 |
| 2021-06-15 | $10.87 | $10.87 | $10.61 | $10.76 | $10.70 | 2,390,400 |
| 2021-06-14 | $10.95 | $10.95 | $10.95 | $10.95 | $10.89 | 0 |
| 2021-06-11 | $10.88 | $11.02 | $10.81 | $10.95 | $10.89 | 2,754,580 |
| 2021-06-10 | $10.87 | $10.92 | $10.75 | $10.80 | $10.74 | 2,704,400 |
| 2021-06-09 | $10.85 | $11.07 | $10.75 | $10.91 | $10.85 | 2,660,730 |
| 2021-06-08 | $10.75 | $10.88 | $10.66 | $10.76 | $10.70 | 1,645,800 |
| 2021-06-07 | $10.54 | $10.70 | $10.51 | $10.70 | $10.64 | 1,830,680 |
| 2021-06-04 | $10.82 | $10.87 | $10.56 | $10.59 | $10.53 | 2,841,180 |
| 2021-06-03 | $10.80 | $10.95 | $10.80 | $10.81 | $10.75 | 2,483,900 |
| 2021-06-02 | $11.26 | $11.34 | $10.77 | $10.80 | $10.74 | 5,064,100 |
| 2021-06-01 | $11.39 | $11.48 | $11.22 | $11.26 | $11.20 | 3,796,480 |
| 2021-05-31 | $11.39 | $11.48 | $11.19 | $11.43 | $11.37 | 5,005,800 |
| 2021-05-28 | $11.04 | $11.36 | $11.02 | $11.35 | $11.29 | 6,479,050 |
| 2021-05-27 | $10.98 | $11.14 | $10.94 | $11.01 | $10.95 | 3,161,600 |
| 2021-05-26 | $11.12 | $11.20 | $11.00 | $11.05 | $10.90 | 3,051,550 |
| 2021-05-25 | $11.04 | $11.12 | $10.88 | $11.12 | $10.97 | 3,384,200 |
| 2021-05-24 | $10.82 | $11.07 | $10.81 | $11.07 | $10.92 | 2,770,000 |
| 2021-05-21 | $11.24 | $11.40 | $10.92 | $10.96 | $10.81 | 4,735,600 |
| 2021-05-20 | $11.43 | $11.51 | $11.22 | $11.23 | $11.08 | 4,968,550 |
| 2021-05-19 | $11.37 | $11.68 | $11.16 | $11.61 | $11.45 | 7,431,150 |
| 2021-05-18 | $11.68 | $11.70 | $11.11 | $11.43 | $11.28 | 9,885,230 |
| 2021-05-17 | $11.76 | $12.47 | $11.48 | $12.22 | $12.06 | 11,318,200 |
| 2021-05-14 | $11.52 | $11.86 | $11.37 | $11.76 | $11.60 | 7,125,300 |
| 2021-05-13 | $11.41 | $11.75 | $11.41 | $11.42 | $11.27 | 6,842,400 |
| 2021-05-12 | $10.81 | $11.98 | $10.73 | $11.66 | $11.50 | 11,053,980 |
| 2021-05-11 | $10.92 | $10.95 | $10.70 | $10.91 | $10.76 | 2,655,000 |
| 2021-05-10 | $11.28 | $11.28 | $10.81 | $10.94 | $10.79 | 4,567,700 |
| 2021-05-07 | $10.92 | $11.26 | $10.83 | $11.20 | $11.05 | 6,218,180 |
| 2021-05-06 | $10.82 | $11.10 | $10.79 | $10.92 | $10.77 | 4,034,570 |
| 2021-05-05 | $10.75 | $10.75 | $10.75 | $10.75 | $10.61 | 0 |
| 2021-05-04 | $10.75 | $10.75 | $10.75 | $10.75 | $10.61 | 0 |
| 2021-04-30 | $10.98 | $11.11 | $10.58 | $10.75 | $10.61 | 4,899,080 |
| 2021-04-29 | $10.68 | $11.21 | $10.51 | $11.08 | $10.93 | 7,889,400 |
| 2021-04-28 | $10.59 | $10.75 | $10.54 | $10.61 | $10.47 | 2,831,780 |
| 2021-04-27 | $10.70 | $10.74 | $10.34 | $10.70 | $10.56 | 3,485,770 |
| 2021-04-26 | $10.81 | $10.83 | $10.50 | $10.64 | $10.50 | 3,871,790 |
| 2021-04-23 | $11.07 | $11.08 | $10.64 | $10.84 | $10.69 | 4,054,200 |
| 2021-04-22 | $11.21 | $11.33 | $10.90 | $11.05 | $10.90 | 7,829,020 |
| 2021-04-21 | $10.86 | $11.39 | $10.80 | $11.37 | $11.22 | 10,485,590 |
| 2021-04-20 | $11.08 | $11.20 | $10.83 | $10.86 | $10.71 | 6,443,600 |
| 2021-04-19 | $11.30 | $11.43 | $10.98 | $11.11 | $10.96 | 10,000,190 |
| 2021-04-16 | $10.54 | $11.22 | $10.53 | $11.06 | $10.91 | 10,139,210 |
| 2021-04-15 | $10.45 | $10.84 | $10.40 | $10.54 | $10.40 | 8,808,710 |
| 2021-04-14 | $9.81 | $11.48 | $9.81 | $10.73 | $10.59 | 13,736,690 |
| 2021-04-13 | $9.62 | $9.78 | $9.57 | $9.70 | $9.57 | 1,325,950 |
| 2021-04-12 | $9.81 | $9.84 | $9.61 | $9.62 | $9.49 | 1,406,800 |
| 2021-04-09 | $9.94 | $9.95 | $9.76 | $9.78 | $9.65 | 1,660,530 |
| 2021-04-08 | $10.06 | $10.12 | $9.91 | $9.92 | $9.79 | 1,986,770 |
| 2021-04-07 | $9.98 | $10.28 | $9.93 | $10.07 | $9.94 | 3,059,010 |
| 2021-04-06 | $9.82 | $10.07 | $9.81 | $9.99 | $9.86 | 2,296,530 |
| 2021-04-05 | $9.84 | $9.84 | $9.84 | $9.84 | $9.71 | 0 |
| 2021-04-02 | $9.79 | $9.90 | $9.64 | $9.84 | $9.71 | 1,520,730 |
| 2021-04-01 | $9.76 | $9.89 | $9.72 | $9.78 | $9.65 | 1,127,100 |
| 2021-03-31 | $9.74 | $9.76 | $9.62 | $9.71 | $9.58 | 1,002,890 |
| 2021-03-30 | $9.85 | $9.86 | $9.61 | $9.68 | $9.55 | 1,475,090 |
| 2021-03-29 | $9.93 | $9.99 | $9.79 | $9.84 | $9.71 | 1,493,600 |
| 2021-03-26 | $9.82 | $9.95 | $9.75 | $9.90 | $9.77 | 1,260,700 |
| 2021-03-25 | $10.07 | $10.07 | $9.80 | $9.82 | $9.69 | 2,434,000 |
| 2021-03-24 | $10.08 | $10.17 | $10.00 | $10.04 | $9.91 | 1,370,700 |
| 2021-03-23 | $10.27 | $10.38 | $10.01 | $10.03 | $9.90 | 1,958,000 |
| 2021-03-22 | $10.16 | $10.34 | $10.16 | $10.27 | $10.13 | 1,405,780 |
| 2021-03-19 | $10.07 | $10.38 | $10.00 | $10.22 | $10.08 | 1,920,100 |
| 2021-03-18 | $10.33 | $10.37 | $10.08 | $10.11 | $9.97 | 1,872,600 |
| 2021-03-17 | $10.23 | $10.40 | $10.14 | $10.33 | $10.19 | 1,396,600 |
| 2021-03-16 | $9.93 | $10.30 | $9.93 | $10.24 | $10.10 | 1,589,300 |
| 2021-03-15 | $10.13 | $10.16 | $9.87 | $10.09 | $9.95 | 1,707,900 |
| 2021-03-12 | $10.32 | $10.33 | $10.08 | $10.10 | $9.96 | 1,373,800 |
| 2021-03-11 | $10.06 | $10.33 | $9.91 | $10.29 | $10.15 | 1,606,500 |
| 2021-03-10 | $10.43 | $10.50 | $9.99 | $10.04 | $9.91 | 2,447,290 |
| 2021-03-09 | $10.73 | $10.73 | $9.99 | $10.21 | $10.07 | 2,550,100 |
| 2021-03-08 | $10.98 | $11.14 | $10.62 | $10.67 | $10.53 | 3,127,900 |
| 2021-03-05 | $10.82 | $11.05 | $10.71 | $10.96 | $10.81 | 2,361,390 |
| 2021-03-04 | $10.75 | $10.98 | $10.69 | $10.76 | $10.62 | 2,448,800 |
| 2021-03-03 | $10.78 | $10.89 | $10.66 | $10.85 | $10.70 | 1,821,800 |
| 2021-03-02 | $11.06 | $11.10 | $10.76 | $10.83 | $10.68 | 2,584,600 |
| 2021-03-01 | $10.76 | $11.04 | $10.73 | $10.98 | $10.83 | 3,710,500 |
| 2021-02-26 | $10.24 | $10.86 | $10.24 | $10.74 | $10.60 | 4,223,200 |
| 2021-02-25 | $10.58 | $10.75 | $10.33 | $10.35 | $10.21 | 2,383,100 |
| 2021-02-24 | $10.21 | $10.65 | $10.21 | $10.54 | $10.40 | 3,134,200 |
| 2021-02-23 | $10.49 | $10.62 | $10.20 | $10.22 | $10.08 | 2,489,400 |
| 2021-02-22 | $10.45 | $10.88 | $10.34 | $10.49 | $10.35 | 3,333,400 |
| 2021-02-19 | $9.99 | $10.45 | $9.96 | $10.44 | $10.30 | 2,298,000 |
| 2021-02-18 | $9.60 | $10.19 | $9.60 | $10.04 | $9.91 | 3,136,100 |
| 2021-02-17 | $9.55 | $9.55 | $9.55 | $9.55 | $9.42 | 0 |
| 2021-02-16 | $9.55 | $9.55 | $9.55 | $9.55 | $9.42 | 0 |
| 2021-02-15 | $9.55 | $9.55 | $9.55 | $9.55 | $9.42 | 0 |
| 2021-02-12 | $9.55 | $9.55 | $9.55 | $9.55 | $9.42 | 0 |
| 2021-02-11 | $9.55 | $9.55 | $9.55 | $9.55 | $9.42 | 0 |
| 2021-02-10 | $9.60 | $9.82 | $9.46 | $9.55 | $9.42 | 2,131,800 |
| 2021-02-09 | $9.60 | $9.67 | $9.34 | $9.58 | $9.45 | 2,175,690 |
| 2021-02-08 | $9.81 | $9.84 | $9.40 | $9.43 | $9.30 | 2,071,600 |
| 2021-02-05 | $10.14 | $10.30 | $9.77 | $9.85 | $9.72 | 2,543,100 |
| 2021-02-04 | $10.35 | $10.52 | $9.96 | $10.06 | $9.93 | 3,406,700 |
| 2021-02-03 | $10.93 | $11.05 | $10.41 | $10.41 | $10.27 | 5,325,900 |
| 2021-02-02 | $10.33 | $11.80 | $10.28 | $11.19 | $11.04 | 7,452,100 |
| 2021-02-01 | $10.45 | $10.60 | $10.30 | $10.49 | $10.35 | 1,883,100 |
| 2021-01-29 | $10.47 | $10.55 | $10.18 | $10.37 | $10.23 | 2,518,890 |
| 2021-01-28 | $10.40 | $10.84 | $10.30 | $10.40 | $10.26 | 2,208,600 |
| 2021-01-27 | $10.43 | $10.72 | $10.43 | $10.59 | $10.45 | 2,200,000 |
| 2021-01-26 | $10.99 | $11.25 | $10.70 | $10.73 | $10.59 | 3,523,900 |
| 2021-01-25 | $10.90 | $11.04 | $10.58 | $10.59 | $10.45 | 3,104,300 |
| 2021-01-22 | $11.25 | $11.45 | $11.01 | $11.04 | $10.89 | 3,310,100 |
| 2021-01-21 | $11.33 | $11.68 | $11.20 | $11.33 | $11.18 | 4,554,400 |
| 2021-01-20 | $10.93 | $12.10 | $10.93 | $11.60 | $11.44 | 6,794,290 |
| 2021-01-19 | $10.96 | $11.24 | $10.87 | $10.99 | $10.84 | 3,920,340 |
| 2021-01-18 | $10.58 | $11.08 | $10.45 | $10.97 | $10.82 | 4,390,010 |
| 2021-01-15 | $10.05 | $10.54 | $10.03 | $10.49 | $10.35 | 3,959,300 |
| 2021-01-14 | $10.16 | $10.20 | $9.84 | $10.11 | $9.97 | 2,697,400 |
| 2021-01-13 | $10.31 | $10.38 | $9.90 | $10.02 | $9.89 | 3,946,800 |
| 2021-01-12 | $10.29 | $10.88 | $10.21 | $10.39 | $10.25 | 3,073,530 |
| 2021-01-11 | $10.86 | $11.00 | $10.29 | $10.37 | $10.23 | 5,134,830 |
| 2021-01-08 | $10.90 | $11.22 | $10.18 | $10.93 | $10.78 | 4,971,080 |
| 2021-01-07 | $11.64 | $11.64 | $10.82 | $10.90 | $10.75 | 5,850,200 |
| 2021-01-06 | $12.60 | $12.60 | $11.55 | $11.68 | $11.52 | 5,884,600 |
| 2021-01-05 | $12.91 | $12.91 | $12.47 | $12.49 | $12.32 | 4,057,700 |
| 2021-01-04 | $12.76 | $13.08 | $12.76 | $12.88 | $12.71 | 2,486,300 |
| 2021-01-01 | $12.70 | $12.70 | $12.70 | $12.70 | $12.53 | 0 |
| 2020-12-31 | $12.80 | $13.00 | $12.66 | $12.70 | $12.53 | 2,395,000 |
| 2020-12-30 | $12.66 | $12.85 | $12.58 | $12.73 | $12.56 | 1,934,800 |
| 2020-12-29 | $13.10 | $13.10 | $12.68 | $12.76 | $12.59 | 1,814,500 |
| 2020-12-28 | $13.30 | $13.30 | $12.68 | $12.76 | $12.59 | 2,696,800 |
| 2020-12-25 | $12.44 | $13.35 | $12.40 | $13.11 | $12.93 | 4,163,500 |
| 2020-12-24 | $13.30 | $13.47 | $12.47 | $12.49 | $12.32 | 4,846,990 |
| 2020-12-23 | $13.47 | $13.79 | $13.25 | $13.29 | $13.11 | 2,936,000 |
| 2020-12-22 | $14.17 | $14.17 | $13.50 | $13.50 | $13.32 | 3,726,490 |
| 2020-12-21 | $13.85 | $14.35 | $13.65 | $14.18 | $13.99 | 3,882,530 |
| 2020-12-18 | $13.71 | $13.98 | $13.71 | $13.79 | $13.61 | 2,766,400 |
| 2020-12-17 | $13.68 | $13.90 | $13.25 | $13.86 | $13.67 | 3,372,430 |
| 2020-12-16 | $13.90 | $13.90 | $13.45 | $13.56 | $13.38 | 2,476,190 |
| 2020-12-15 | $13.62 | $13.89 | $13.55 | $13.86 | $13.67 | 2,726,590 |
| 2020-12-14 | $13.18 | $13.64 | $13.10 | $13.60 | $13.42 | 2,561,700 |
| 2020-12-11 | $13.67 | $13.90 | $13.18 | $13.31 | $13.13 | 2,998,710 |
| 2020-12-10 | $13.51 | $13.78 | $13.41 | $13.68 | $13.50 | 2,541,800 |
| 2020-12-09 | $14.26 | $14.30 | $13.63 | $13.63 | $13.45 | 4,214,490 |
| 2020-12-08 | $14.10 | $14.45 | $14.10 | $14.26 | $14.07 | 3,825,800 |
| 2020-12-07 | $14.48 | $14.48 | $14.04 | $14.07 | $13.88 | 3,125,100 |
| 2020-12-04 | $14.65 | $14.80 | $14.36 | $14.40 | $14.21 | 4,400,290 |
| 2020-12-03 | $14.73 | $14.96 | $14.35 | $14.78 | $14.58 | 5,215,800 |
| 2020-12-02 | $14.89 | $14.98 | $14.73 | $14.75 | $14.55 | 3,957,500 |
| 2020-12-01 | $14.84 | $15.14 | $14.53 | $15.00 | $14.80 | 5,566,300 |
| 2020-11-30 | $15.13 | $15.15 | $14.58 | $14.58 | $14.38 | 5,746,100 |
| 2020-11-27 | $15.12 | $15.26 | $14.71 | $14.99 | $14.79 | 5,579,390 |
| 2020-11-26 | $15.95 | $15.95 | $14.94 | $15.10 | $14.90 | 8,838,400 |
| 2020-11-25 | $16.44 | $16.54 | $15.93 | $15.95 | $15.74 | 8,248,400 |
| 2020-11-24 | $16.45 | $16.88 | $16.25 | $16.53 | $16.31 | 10,276,400 |
| 2020-11-23 | $16.31 | $17.00 | $16.25 | $16.56 | $16.34 | 16,739,980 |
| 2020-11-20 | $14.85 | $17.28 | $14.80 | $16.62 | $16.40 | 22,070,180 |
| 2020-11-19 | $15.40 | $15.40 | $14.71 | $14.75 | $14.55 | 5,690,000 |
| 2020-11-18 | $15.42 | $15.69 | $15.06 | $15.24 | $15.04 | 5,704,800 |
| 2020-11-17 | $14.97 | $15.83 | $14.80 | $15.54 | $15.33 | 8,850,460 |
| 2020-11-16 | $14.65 | $15.09 | $14.07 | $15.03 | $14.83 | 6,764,990 |
| 2020-11-13 | $14.71 | $14.99 | $14.56 | $14.74 | $14.54 | 4,821,700 |
| 2020-11-12 | $15.15 | $15.32 | $14.50 | $14.63 | $14.43 | 7,512,000 |
| 2020-11-11 | $15.89 | $16.03 | $15.02 | $15.10 | $14.90 | 8,880,310 |
| 2020-11-10 | $16.82 | $16.90 | $15.85 | $15.90 | $15.69 | 11,461,100 |
| 2020-11-09 | $16.73 | $17.12 | $16.30 | $16.88 | $16.65 | 13,343,390 |
| 2020-11-06 | $17.31 | $17.60 | $16.00 | $16.55 | $16.33 | 18,293,620 |
| 2020-11-05 | $17.19 | $17.95 | $17.01 | $17.66 | $17.42 | 24,234,020 |
| 2020-11-04 | $15.76 | $19.08 | $15.76 | $17.48 | $17.25 | 29,998,520 |
| 2020-11-03 | $16.05 | $16.31 | $15.50 | $15.90 | $15.69 | 12,996,190 |
| 2020-11-02 | $15.94 | $16.79 | $15.94 | $16.30 | $16.08 | 12,660,310 |
| 2020-10-30 | $16.51 | $17.30 | $15.68 | $15.94 | $15.73 | 16,426,240 |
| 2020-10-29 | $15.89 | $17.34 | $15.80 | $16.66 | $16.44 | 18,032,760 |
| 2020-10-28 | $16.10 | $16.80 | $15.75 | $16.41 | $16.19 | 13,705,800 |
| 2020-10-27 | $16.03 | $16.36 | $15.67 | $15.93 | $15.72 | 7,814,760 |
| 2020-10-26 | $15.40 | $16.56 | $15.20 | $16.30 | $16.08 | 12,730,500 |
| 2020-10-23 | $16.10 | $16.19 | $15.40 | $15.64 | $15.43 | 8,565,500 |
| 2020-10-22 | $15.13 | $16.27 | $15.05 | $15.92 | $15.71 | 11,857,980 |
| 2020-10-21 | $16.09 | $16.58 | $15.17 | $15.34 | $15.13 | 10,363,260 |
| 2020-10-20 | $15.18 | $15.98 | $15.03 | $15.89 | $15.68 | 12,555,020 |
| 2020-10-19 | $15.20 | $16.10 | $15.01 | $15.21 | $15.01 | 10,480,960 |
| 2020-10-16 | $14.70 | $16.20 | $14.40 | $15.57 | $15.36 | 14,316,780 |
| 2020-10-15 | $13.84 | $15.88 | $13.78 | $15.10 | $14.90 | 14,573,730 |
| 2020-10-14 | $13.95 | $14.10 | $13.59 | $13.68 | $13.50 | 4,124,180 |
| 2020-10-13 | $13.65 | $14.17 | $13.58 | $13.95 | $13.76 | 5,247,700 |
| 2020-10-12 | $13.20 | $13.82 | $13.19 | $13.76 | $13.58 | 4,654,620 |
| 2020-10-09 | $13.01 | $13.38 | $13.01 | $13.18 | $13.00 | 2,780,350 |
| 2020-10-08 | $12.77 | $12.77 | $12.77 | $12.77 | $12.60 | 0 |
| 2020-10-07 | $12.77 | $12.77 | $12.77 | $12.77 | $12.60 | 0 |
| 2020-10-06 | $12.77 | $12.77 | $12.77 | $12.77 | $12.60 | 0 |
| 2020-10-05 | $12.77 | $12.77 | $12.77 | $12.77 | $12.60 | 0 |
| 2020-10-02 | $12.77 | $12.77 | $12.77 | $12.77 | $12.60 | 0 |
| 2020-10-01 | $12.77 | $12.77 | $12.77 | $12.77 | $12.60 | 0 |
| 2020-09-30 | $12.98 | $13.12 | $12.66 | $12.77 | $12.60 | 2,538,400 |
| 2020-09-29 | $12.87 | $13.20 | $12.87 | $12.95 | $12.78 | 2,383,000 |
| 2020-09-28 | $13.24 | $13.32 | $12.70 | $12.90 | $12.73 | 3,161,670 |
| 2020-09-25 | $13.25 | $13.33 | $13.03 | $13.13 | $12.95 | 3,270,560 |
| 2020-09-24 | $13.93 | $13.93 | $13.14 | $13.15 | $12.97 | 5,770,500 |
| 2020-09-23 | $13.95 | $14.16 | $13.75 | $13.92 | $13.73 | 4,433,580 |
| 2020-09-22 | $14.20 | $14.33 | $13.79 | $13.85 | $13.66 | 4,546,900 |
| 2020-09-21 | $14.75 | $14.86 | $14.20 | $14.36 | $14.17 | 5,262,880 |
| 2020-09-18 | $14.78 | $14.88 | $14.30 | $14.70 | $14.50 | 5,640,280 |
| 2020-09-17 | $14.58 | $15.06 | $14.51 | $14.85 | $14.65 | 5,229,660 |
| 2020-09-16 | $14.80 | $15.19 | $14.50 | $14.69 | $14.49 | 5,138,800 |
| 2020-09-15 | $15.00 | $15.46 | $14.86 | $14.86 | $14.66 | 6,648,000 |
| 2020-09-14 | $14.66 | $15.19 | $14.45 | $15.07 | $14.87 | 6,879,650 |
| 2020-09-11 | $14.20 | $14.88 | $13.58 | $14.52 | $14.33 | 7,183,120 |
| 2020-09-10 | $16.99 | $17.29 | $14.13 | $14.57 | $14.37 | 15,279,690 |
| 2020-09-09 | $16.96 | $18.50 | $16.94 | $17.08 | $16.85 | 22,802,840 |
| 2020-09-08 | $16.45 | $17.50 | $16.08 | $17.40 | $17.17 | 18,052,040 |
| 2020-09-07 | $16.29 | $17.20 | $16.25 | $16.53 | $16.31 | 13,209,110 |
| 2020-09-04 | $15.66 | $16.58 | $15.41 | $16.37 | $16.15 | 9,856,430 |
| 2020-09-03 | $17.00 | $17.00 | $16.00 | $16.02 | $15.81 | 13,039,990 |
| 2020-09-02 | $16.42 | $17.55 | $16.01 | $17.09 | $16.86 | 20,035,850 |
| 2020-09-01 | $15.95 | $16.47 | $15.81 | $16.39 | $16.17 | 11,352,780 |
| 2020-08-31 | $15.90 | $16.37 | $15.35 | $16.20 | $15.98 | 12,948,950 |
| 2020-08-28 | $16.00 | $16.50 | $15.71 | $15.90 | $15.69 | 16,854,320 |
| 2020-08-27 | $14.60 | $16.92 | $14.15 | $16.92 | $16.69 | 20,250,530 |
| 2020-08-26 | $15.60 | $15.68 | $14.44 | $14.59 | $14.39 | 9,825,470 |
| 2020-08-25 | $15.22 | $16.10 | $15.00 | $15.79 | $15.58 | 13,201,760 |
| 2020-08-24 | $14.45 | $15.60 | $14.38 | $15.21 | $15.01 | 10,287,160 |
| 2020-08-21 | $14.36 | $14.72 | $14.25 | $14.36 | $14.17 | 2,195,460 |
| 2020-08-20 | $14.32 | $14.54 | $14.15 | $14.34 | $14.15 | 2,522,310 |
| 2020-08-19 | $15.00 | $15.00 | $14.44 | $14.44 | $14.25 | 4,625,320 |
| 2020-08-18 | $15.00 | $15.24 | $14.84 | $15.06 | $14.86 | 5,554,060 |
| 2020-08-17 | $14.97 | $15.05 | $14.75 | $14.93 | $14.73 | 4,395,200 |
| 2020-08-14 | $14.88 | $15.00 | $14.52 | $14.85 | $14.65 | 4,440,410 |
| 2020-08-13 | $15.14 | $15.36 | $14.75 | $14.98 | $14.78 | 6,023,510 |
| 2020-08-12 | $14.57 | $15.19 | $14.07 | $15.16 | $14.96 | 6,742,120 |
| 2020-08-11 | $14.51 | $14.98 | $14.37 | $14.56 | $14.36 | 8,023,580 |
| 2020-08-10 | $14.00 | $14.57 | $13.96 | $14.55 | $14.35 | 6,618,200 |
| 2020-08-07 | $13.86 | $14.12 | $13.44 | $14.10 | $13.91 | 4,342,780 |
| 2020-08-06 | $14.15 | $14.28 | $13.75 | $13.91 | $13.72 | 3,800,540 |
| 2020-08-05 | $14.25 | $14.25 | $14.02 | $14.15 | $13.96 | 2,968,960 |
| 2020-08-04 | $14.42 | $14.42 | $14.05 | $14.19 | $14.00 | 3,640,240 |
| 2020-08-03 | $14.00 | $14.41 | $13.98 | $14.38 | $14.19 | 3,736,560 |
| 2020-07-31 | $13.89 | $14.03 | $13.66 | $13.95 | $13.76 | 2,743,310 |
| 2020-07-30 | $14.04 | $14.22 | $13.77 | $13.80 | $13.62 | 2,991,070 |
| 2020-07-29 | $13.70 | $14.10 | $13.51 | $14.09 | $13.90 | 3,131,940 |
| 2020-07-28 | $13.53 | $14.07 | $13.53 | $13.75 | $13.57 | 3,028,100 |
| 2020-07-27 | $13.80 | $14.07 | $13.42 | $13.51 | $13.33 | 3,222,980 |
| 2020-07-24 | $14.43 | $14.75 | $13.80 | $13.81 | $13.62 | 4,590,080 |
| 2020-07-23 | $14.65 | $14.81 | $14.16 | $14.47 | $14.28 | 4,714,320 |
| 2020-07-22 | $14.59 | $15.00 | $14.43 | $14.82 | $14.62 | 5,213,720 |
| 2020-07-21 | $14.75 | $14.94 | $14.49 | $14.64 | $14.44 | 3,439,180 |
| 2020-07-20 | $14.51 | $14.77 | $14.31 | $14.77 | $14.57 | 4,105,260 |
| 2020-07-17 | $14.80 | $15.04 | $14.20 | $14.37 | $14.18 | 6,204,900 |
| 2020-07-16 | $15.58 | $15.87 | $14.60 | $14.78 | $14.58 | 9,221,290 |
| 2020-07-15 | $16.05 | $17.10 | $15.90 | $15.91 | $15.70 | 15,328,740 |
| 2020-07-14 | $16.16 | $16.42 | $15.52 | $15.94 | $15.73 | 8,204,570 |
| 2020-07-13 | $15.77 | $16.25 | $15.70 | $16.09 | $15.87 | 9,301,300 |
| 2020-07-10 | $16.11 | $16.40 | $15.61 | $15.70 | $15.49 | 10,239,970 |
| 2020-07-09 | $15.80 | $16.27 | $15.69 | $16.13 | $15.91 | 11,602,270 |
| 2020-07-08 | $15.33 | $15.86 | $15.25 | $15.83 | $15.62 | 10,854,830 |
| 2020-07-07 | $15.30 | $15.63 | $14.91 | $15.31 | $15.10 | 12,793,880 |
| 2020-07-06 | $14.80 | $15.25 | $14.50 | $15.23 | $15.03 | 11,249,400 |
| 2020-07-03 | $14.26 | $14.66 | $14.09 | $14.65 | $14.45 | 7,273,390 |
| 2020-07-02 | $14.10 | $14.24 | $13.99 | $14.20 | $14.01 | 3,816,100 |
| 2020-07-01 | $14.26 | $14.34 | $13.90 | $14.09 | $13.90 | 3,527,900 |
| 2020-06-30 | $13.91 | $14.21 | $13.83 | $14.13 | $13.94 | 3,390,470 |
| 2020-06-29 | $13.70 | $14.00 | $13.54 | $13.80 | $13.62 | 2,733,810 |
| 2020-06-26 | $13.85 | $13.85 | $13.85 | $13.85 | $13.66 | 0 |
| 2020-06-25 | $13.85 | $13.85 | $13.85 | $13.85 | $13.66 | 0 |
| 2020-06-24 | $14.01 | $14.10 | $13.83 | $13.85 | $13.66 | 2,911,700 |
| 2020-06-23 | $14.33 | $14.35 | $13.93 | $14.00 | $13.81 | 4,032,700 |
| 2020-06-22 | $14.26 | $14.45 | $14.20 | $14.41 | $14.22 | 3,899,200 |
| 2020-06-19 | $14.27 | $14.38 | $14.11 | $14.30 | $14.11 | 4,221,810 |
| 2020-06-18 | $14.05 | $14.30 | $13.95 | $14.12 | $13.93 | 3,364,320 |
| 2020-06-17 | $14.10 | $14.11 | $13.77 | $14.10 | $13.91 | 3,722,600 |
| 2020-06-16 | $13.99 | $14.12 | $13.72 | $14.04 | $13.85 | 4,632,860 |
| 2020-06-15 | $14.26 | $14.40 | $13.76 | $13.76 | $13.58 | 5,924,190 |
| 2020-06-12 | $14.13 | $14.59 | $14.13 | $14.35 | $14.16 | 5,078,580 |
| 2020-06-11 | $14.61 | $15.19 | $14.61 | $14.80 | $14.60 | 6,886,780 |
| 2020-06-10 | $14.92 | $14.95 | $14.60 | $14.61 | $14.41 | 3,904,600 |
| 2020-06-09 | $14.76 | $15.15 | $14.60 | $15.00 | $14.80 | 5,437,540 |
| 2020-06-08 | $15.36 | $15.53 | $14.71 | $14.75 | $14.55 | 7,211,850 |
| 2020-06-05 | $15.62 | $16.08 | $14.90 | $15.19 | $14.99 | 13,168,700 |
| 2020-06-04 | $14.85 | $15.45 | $14.64 | $15.45 | $15.24 | 11,139,800 |
| 2020-06-03 | $15.43 | $15.43 | $14.72 | $14.78 | $14.58 | 7,120,710 |
| 2020-06-02 | $15.11 | $15.38 | $14.95 | $15.21 | $15.01 | 9,274,980 |
| 2020-06-01 | $14.11 | $15.16 | $14.11 | $15.10 | $14.90 | 8,032,290 |
| 2020-05-29 | $14.51 | $14.54 | $14.00 | $14.07 | $13.88 | 4,229,580 |
| 2020-05-28 | $14.92 | $15.03 | $14.15 | $14.35 | $14.16 | 5,024,900 |
| 2020-05-27 | $14.80 | $15.15 | $14.58 | $14.88 | $14.64 | 7,105,260 |
| 2020-05-26 | $14.00 | $14.87 | $14.00 | $14.86 | $14.62 | 7,109,050 |
| 2020-05-25 | $14.10 | $14.14 | $13.58 | $13.97 | $13.74 | 3,627,700 |
| 2020-05-22 | $14.60 | $14.80 | $14.03 | $14.09 | $13.86 | 4,706,200 |
| 2020-05-21 | $14.90 | $15.08 | $14.45 | $14.66 | $14.42 | 5,078,090 |
| 2020-05-20 | $15.08 | $15.12 | $14.71 | $14.83 | $14.59 | 5,956,710 |
| 2020-05-19 | $14.95 | $15.17 | $14.88 | $15.17 | $14.93 | 6,070,410 |
| 2020-05-18 | $14.93 | $15.39 | $14.68 | $14.86 | $14.62 | 7,698,950 |
| 2020-05-15 | $15.17 | $15.48 | $14.90 | $14.94 | $14.70 | 8,299,400 |
| 2020-05-14 | $15.35 | $15.40 | $15.06 | $15.09 | $14.85 | 9,218,270 |
| 2020-05-13 | $15.70 | $15.78 | $15.17 | $15.51 | $15.26 | 15,460,000 |
| 2020-05-12 | $15.33 | $16.45 | $15.33 | $16.09 | $15.83 | 31,968,780 |
| 2020-05-11 | $13.92 | $15.32 | $13.90 | $15.32 | $15.07 | 17,850,330 |
| 2020-05-08 | $13.57 | $14.05 | $13.57 | $13.93 | $13.71 | 5,492,700 |
| 2020-05-07 | $13.66 | $13.84 | $13.50 | $13.57 | $13.35 | 4,202,200 |
| 2020-05-06 | $13.29 | $13.63 | $13.19 | $13.59 | $13.37 | 4,650,840 |
| 2020-05-05 | $13.28 | $13.28 | $13.28 | $13.28 | $13.07 | 0 |
| 2020-05-04 | $13.28 | $13.28 | $13.28 | $13.28 | $13.07 | 0 |
| 2020-05-01 | $13.28 | $13.28 | $13.28 | $13.28 | $13.07 | 0 |
| 2020-04-30 | $13.01 | $13.41 | $12.91 | $13.28 | $13.07 | 5,575,100 |
| 2020-04-29 | $12.57 | $12.96 | $12.46 | $12.88 | $12.67 | 5,290,200 |
| 2020-04-28 | $13.29 | $13.33 | $12.05 | $12.63 | $12.43 | 7,200,690 |
| 2020-04-27 | $13.85 | $14.02 | $13.32 | $13.34 | $13.12 | 4,322,300 |
| 2020-04-24 | $14.36 | $14.67 | $13.78 | $13.85 | $13.63 | 5,390,970 |
| 2020-04-23 | $14.76 | $14.92 | $14.35 | $14.51 | $14.28 | 6,213,700 |
| 2020-04-22 | $14.70 | $14.90 | $14.58 | $14.81 | $14.57 | 5,291,750 |
| 2020-04-21 | $15.12 | $15.12 | $14.70 | $14.93 | $14.69 | 8,055,000 |
| 2020-04-20 | $14.83 | $15.70 | $14.67 | $15.44 | $15.19 | 14,005,750 |
| 2020-04-17 | $14.61 | $15.08 | $14.35 | $14.62 | $14.38 | 8,616,020 |
| 2020-04-16 | $14.53 | $14.68 | $14.31 | $14.47 | $14.24 | 5,189,200 |
| 2020-04-15 | $14.38 | $14.95 | $14.20 | $14.61 | $14.37 | 9,989,060 |
| 2020-04-14 | $13.83 | $14.35 | $13.73 | $14.35 | $14.12 | 5,905,420 |
| 2020-04-13 | $13.92 | $14.43 | $13.53 | $13.65 | $13.43 | 3,727,480 |
| 2020-04-10 | $15.03 | $15.26 | $14.00 | $14.02 | $13.79 | 8,677,180 |
| 2020-04-09 | $15.01 | $15.10 | $14.70 | $14.84 | $14.60 | 5,410,190 |
| 2020-04-08 | $14.99 | $15.06 | $14.71 | $14.95 | $14.71 | 5,800,100 |
| 2020-04-07 | $14.42 | $15.19 | $14.31 | $14.91 | $14.67 | 9,460,450 |
| 2020-04-06 | $14.20 | $14.20 | $14.20 | $14.20 | $13.97 | 0 |
| 2020-04-03 | $14.71 | $14.90 | $14.15 | $14.20 | $13.97 | 6,346,100 |
| 2020-04-02 | $13.93 | $14.75 | $13.93 | $14.64 | $14.40 | 9,357,290 |
| 2020-04-01 | $14.13 | $15.21 | $13.93 | $14.37 | $14.14 | 13,574,790 |
| 2020-03-31 | $13.85 | $14.50 | $13.65 | $13.83 | $13.61 | 4,550,500 |
| 2020-03-30 | $14.03 | $14.06 | $13.22 | $13.71 | $13.49 | 4,462,400 |
| 2020-03-27 | $14.98 | $14.99 | $14.21 | $14.25 | $14.02 | 4,328,900 |
| 2020-03-26 | $14.80 | $14.96 | $14.58 | $14.63 | $14.39 | 4,794,300 |
| 2020-03-25 | $15.00 | $15.60 | $14.79 | $15.09 | $14.85 | 7,989,090 |
| 2020-03-24 | $14.41 | $14.76 | $14.05 | $14.65 | $14.41 | 4,555,000 |
| 2020-03-23 | $14.25 | $14.92 | $13.92 | $14.18 | $13.95 | 5,003,800 |
| 2020-03-20 | $15.05 | $15.15 | $14.60 | $14.80 | $14.56 | 3,900,400 |
| 2020-03-19 | $14.25 | $14.96 | $14.20 | $14.92 | $14.68 | 6,398,890 |
| 2020-03-18 | $14.85 | $15.14 | $14.25 | $14.29 | $14.06 | 6,079,100 |
| 2020-03-17 | $14.62 | $14.90 | $14.19 | $14.79 | $14.55 | 5,872,260 |
| 2020-03-16 | $15.79 | $15.85 | $14.31 | $14.53 | $14.30 | 6,673,220 |
| 2020-03-13 | $15.41 | $15.78 | $14.80 | $15.56 | $15.31 | 8,459,000 |
| 2020-03-12 | $16.10 | $16.39 | $15.90 | $16.25 | $15.99 | 5,440,790 |
| 2020-03-11 | $17.00 | $17.12 | $16.45 | $16.45 | $16.18 | 7,040,080 |
| 2020-03-10 | $15.81 | $16.95 | $15.81 | $16.95 | $16.68 | 8,838,660 |
| 2020-03-09 | $16.74 | $17.07 | $16.10 | $16.13 | $15.87 | 10,060,850 |
| 2020-03-06 | $17.33 | $18.17 | $17.21 | $17.57 | $17.29 | 13,932,710 |
| 2020-03-05 | $17.28 | $18.35 | $17.02 | $17.79 | $17.50 | 15,205,310 |
| 2020-03-04 | $16.31 | $17.71 | $16.31 | $17.38 | $17.10 | 13,207,230 |
| 2020-03-03 | $16.51 | $17.10 | $16.37 | $16.62 | $16.35 | 9,671,300 |
| 2020-03-02 | $16.08 | $16.55 | $15.85 | $16.44 | $16.17 | 7,536,600 |
| 2020-02-28 | $16.20 | $16.88 | $15.85 | $15.89 | $15.63 | 10,109,650 |
| 2020-02-27 | $17.68 | $17.87 | $17.03 | $17.16 | $16.88 | 9,078,750 |
| 2020-02-26 | $18.26 | $18.60 | $17.61 | $17.66 | $17.37 | 12,430,780 |
| 2020-02-25 | $18.65 | $18.98 | $17.80 | $18.93 | $18.62 | 20,714,410 |
| 2020-02-24 | $20.41 | $20.41 | $19.30 | $19.70 | $19.38 | 26,088,390 |
| 2020-02-21 | $18.60 | $20.41 | $18.60 | $20.41 | $20.08 | 21,182,000 |
| 2020-02-20 | $18.13 | $18.60 | $17.83 | $18.55 | $18.25 | 11,717,220 |
| 2020-02-19 | $19.35 | $19.36 | $18.12 | $18.19 | $17.90 | 14,674,260 |
| 2020-02-18 | $18.79 | $19.45 | $18.60 | $19.25 | $18.94 | 17,812,930 |
| 2020-02-17 | $17.91 | $18.88 | $17.85 | $18.69 | $18.39 | 15,338,790 |
| 2020-02-14 | $18.34 | $18.80 | $17.38 | $17.90 | $17.61 | 14,959,300 |
| 2020-02-13 | $18.57 | $18.73 | $17.96 | $18.43 | $18.13 | 11,361,420 |
| 2020-02-12 | $18.05 | $18.97 | $18.05 | $18.81 | $18.51 | 13,045,520 |
| 2020-02-11 | $18.92 | $19.41 | $17.88 | $18.40 | $18.10 | 15,316,210 |
| 2020-02-10 | $18.34 | $19.20 | $18.15 | $19.10 | $18.79 | 15,829,990 |
| 2020-02-07 | $18.17 | $18.66 | $17.84 | $18.52 | $18.22 | 15,172,250 |
| 2020-02-06 | $17.47 | $18.78 | $17.42 | $18.34 | $18.04 | 17,560,450 |
| 2020-02-05 | $17.51 | $18.50 | $17.15 | $17.75 | $17.46 | 16,946,740 |
| 2020-02-04 | $16.13 | $17.78 | $16.09 | $17.47 | $17.19 | 17,584,480 |
| 2020-02-03 | $17.15 | $17.15 | $17.15 | $17.15 | $16.87 | 1,665,400 |
| 2020-01-31 | $19.05 | $19.05 | $19.05 | $19.05 | $18.74 | 0 |
| 2020-01-30 | $19.05 | $19.05 | $19.05 | $19.05 | $18.74 | 0 |
| 2020-01-29 | $19.05 | $19.05 | $19.05 | $19.05 | $18.74 | 0 |
| 2020-01-28 | $19.05 | $19.05 | $19.05 | $19.05 | $18.74 | 0 |
| 2020-01-27 | $19.05 | $19.05 | $19.05 | $19.05 | $18.74 | 0 |
| 2020-01-24 | $19.05 | $19.05 | $19.05 | $19.05 | $18.74 | 0 |
| 2020-01-23 | $20.61 | $20.88 | $18.74 | $19.05 | $18.74 | 17,907,080 |
| 2020-01-22 | $20.59 | $21.11 | $20.30 | $20.82 | $20.48 | 10,945,800 |
| 2020-01-21 | $21.33 | $21.35 | $20.50 | $20.80 | $20.46 | 12,430,800 |
| 2020-01-20 | $21.11 | $21.80 | $20.61 | $21.29 | $20.95 | 19,667,790 |
| 2020-01-17 | $25.98 | $26.30 | $22.78 | $22.78 | $22.41 | 32,094,020 |
| 2020-01-16 | $22.00 | $25.31 | $21.71 | $25.31 | $24.90 | 31,080,260 |
| 2020-01-15 | $22.14 | $23.98 | $22.05 | $23.01 | $22.64 | 34,429,230 |
| 2020-01-14 | $22.80 | $22.91 | $21.79 | $21.80 | $21.45 | 16,469,360 |
| 2020-01-13 | $20.46 | $21.88 | $20.46 | $21.82 | $21.47 | 18,734,690 |
| 2020-01-10 | $23.59 | $24.68 | $22.02 | $22.20 | $21.84 | 24,928,790 |
| 2020-01-09 | $22.88 | $22.99 | $22.30 | $22.99 | $22.62 | 15,713,380 |
| 2020-01-08 | $22.34 | $22.98 | $22.16 | $22.63 | $22.26 | 14,806,680 |
| 2020-01-07 | $22.52 | $22.94 | $22.19 | $22.80 | $22.43 | 19,742,350 |
| 2020-01-06 | $25.50 | $25.60 | $22.92 | $22.96 | $22.59 | 34,768,890 |
| 2020-01-03 | $23.02 | $25.47 | $22.80 | $25.47 | $25.06 | 25,660,770 |
| 2020-01-02 | $22.32 | $24.04 | $22.14 | $23.15 | $22.78 | 26,192,890 |
| 2020-01-01 | $22.20 | $22.20 | $22.20 | $22.20 | $21.84 | 0 |
| 2019-12-31 | $22.19 | $22.65 | $22.02 | $22.20 | $21.84 | 17,880,360 |
| 2019-12-30 | $24.07 | $24.11 | $22.14 | $22.14 | $21.78 | 25,193,860 |
| 2019-12-27 | $24.57 | $25.50 | $24.02 | $24.60 | $24.20 | 27,139,070 |
| 2019-12-26 | $24.90 | $25.19 | $23.88 | $24.45 | $24.06 | 30,404,900 |
| 2019-12-25 | $25.00 | $26.27 | $24.82 | $25.70 | $25.29 | 25,499,530 |
| 2019-12-24 | $25.77 | $26.20 | $24.37 | $25.61 | $25.20 | 25,465,310 |
| 2019-12-23 | $24.97 | $25.98 | $24.08 | $25.98 | $25.56 | 26,910,630 |
| 2019-12-20 | $27.14 | $27.30 | $25.55 | $26.00 | $25.58 | 34,685,510 |
| 2019-12-19 | $27.71 | $28.35 | $25.99 | $26.70 | $26.27 | 38,013,930 |
| 2019-12-18 | $26.99 | $27.98 | $26.00 | $27.98 | $27.53 | 40,259,330 |
| 2019-12-17 | $25.44 | $25.44 | $24.88 | $25.44 | $25.03 | 22,635,490 |
| 2019-12-16 | $21.85 | $23.13 | $21.81 | $23.13 | $22.76 | 11,895,790 |
| 2019-12-13 | $20.25 | $21.88 | $19.92 | $21.03 | $20.69 | 42,439,960 |
| 2019-12-12 | $19.79 | $20.44 | $19.10 | $20.02 | $19.70 | 38,125,680 |
| 2019-12-11 | $19.55 | $22.36 | $18.80 | $21.14 | $20.80 | 49,618,340 |
| 2019-12-10 | $19.40 | $21.36 | $18.79 | $20.33 | $20.00 | 46,974,890 |
| 2019-12-09 | $19.53 | $20.59 | $18.80 | $19.60 | $19.28 | 43,190,120 |
| 2019-12-06 | $18.00 | $18.89 | $17.21 | $18.89 | $18.59 | 47,202,300 |
| 2019-12-05 | $16.94 | $17.17 | $16.51 | $17.17 | $16.89 | 14,100,820 |
| 2019-12-04 | $15.18 | $15.61 | $14.91 | $15.61 | $15.36 | 12,177,240 |
| 2019-12-03 | $12.59 | $14.19 | $12.59 | $14.19 | $13.96 | 22,897,060 |
| 2019-12-02 | $12.28 | $12.90 | $11.80 | $12.90 | $12.69 | 23,072,020 |
| 2019-11-29 | $10.63 | $11.73 | $10.55 | $11.73 | $11.54 | 15,781,990 |
| 2019-11-28 | $10.83 | $10.96 | $10.47 | $10.66 | $10.49 | 7,928,400 |
| 2019-11-27 | $10.77 | $11.15 | $10.63 | $10.89 | $10.71 | 9,591,670 |
| 2019-11-26 | $10.99 | $11.16 | $10.72 | $10.87 | $10.69 | 12,963,260 |
| 2019-11-25 | $11.24 | $11.96 | $10.98 | $11.29 | $11.11 | 18,293,620 |
| 2019-11-22 | $10.82 | $11.78 | $10.72 | $11.18 | $11.00 | 18,687,300 |
| 2019-11-21 | $10.21 | $11.36 | $10.07 | $10.88 | $10.70 | 18,415,170 |
| 2019-11-20 | $10.41 | $10.78 | $10.25 | $10.35 | $10.18 | 11,337,890 |
| 2019-11-19 | $10.23 | $10.67 | $10.02 | $10.50 | $10.33 | 13,682,560 |
| 2019-11-18 | $10.09 | $10.38 | $9.96 | $10.25 | $10.08 | 11,313,900 |
| 2019-11-15 | $10.23 | $10.38 | $9.84 | $9.90 | $9.74 | 14,729,780 |
| 2019-11-14 | $10.38 | $10.68 | $10.20 | $10.42 | $10.25 | 18,261,620 |
| 2019-11-13 | $10.37 | $10.86 | $10.17 | $10.72 | $10.55 | 25,818,450 |
| 2019-11-12 | $10.18 | $10.77 | $9.92 | $10.09 | $9.93 | 27,327,750 |
| 2019-11-11 | $9.35 | $10.46 | $9.24 | $10.46 | $10.29 | 29,531,280 |
| 2019-11-08 | $9.20 | $10.08 | $9.05 | $9.51 | $9.36 | 18,159,310 |
| 2019-11-07 | $8.82 | $9.28 | $8.71 | $9.16 | $9.01 | 4,350,800 |
| 2019-11-06 | $8.90 | $9.06 | $8.82 | $8.88 | $8.74 | 2,002,690 |
| 2019-11-05 | $8.70 | $9.35 | $8.70 | $8.90 | $8.76 | 2,325,490 |
| 2019-11-04 | $8.72 | $8.82 | $8.69 | $8.72 | $8.58 | 875,130 |
| 2019-11-01 | $8.56 | $8.72 | $8.53 | $8.70 | $8.56 | 1,010,830 |
| 2019-10-31 | $8.79 | $8.79 | $8.55 | $8.55 | $8.41 | 1,078,720 |
| 2019-10-30 | $8.95 | $8.96 | $8.67 | $8.70 | $8.56 | 2,090,800 |
| 2019-10-29 | $9.21 | $9.24 | $8.98 | $8.99 | $8.84 | 2,023,920 |
| 2019-10-28 | $9.06 | $9.35 | $9.00 | $9.24 | $9.09 | 3,186,350 |
| 2019-10-25 | $8.98 | $9.15 | $8.97 | $9.10 | $8.95 | 1,525,700 |
| 2019-10-24 | $8.98 | $9.10 | $8.94 | $9.03 | $8.88 | 1,351,590 |
| 2019-10-23 | $9.06 | $9.09 | $8.90 | $8.98 | $8.84 | 968,200 |
| 2019-10-22 | $8.96 | $9.12 | $8.93 | $9.06 | $8.91 | 1,728,400 |
| 2019-10-21 | $9.08 | $9.20 | $8.81 | $9.03 | $8.88 | 2,524,050 |
| 2019-10-18 | $9.08 | $9.09 | $8.78 | $8.87 | $8.73 | 2,514,960 |
| 2019-10-17 | $9.08 | $9.23 | $9.01 | $9.05 | $8.90 | 1,878,700 |
| 2019-10-16 | $9.36 | $9.40 | $9.11 | $9.11 | $8.96 | 3,085,600 |
| 2019-10-15 | $9.42 | $9.53 | $9.24 | $9.40 | $9.25 | 5,227,830 |
| 2019-10-14 | $9.63 | $9.83 | $9.48 | $9.72 | $9.56 | 5,870,760 |
| 2019-10-11 | $9.48 | $9.75 | $9.36 | $9.61 | $9.45 | 7,470,500 |
| 2019-10-10 | $9.50 | $9.60 | $9.35 | $9.49 | $9.34 | 6,476,900 |
| 2019-10-09 | $9.11 | $9.82 | $9.11 | $9.57 | $9.42 | 8,417,030 |
| 2019-10-08 | $8.95 | $9.43 | $8.81 | $9.21 | $9.06 | 4,011,160 |
| 2019-10-07 | $8.84 | $8.84 | $8.84 | $8.84 | $8.70 | 0 |
| 2019-10-04 | $8.84 | $8.84 | $8.84 | $8.84 | $8.70 | 0 |
| 2019-10-03 | $8.84 | $8.84 | $8.84 | $8.84 | $8.70 | 0 |
| 2019-10-02 | $8.84 | $8.84 | $8.84 | $8.84 | $8.70 | 0 |
| 2019-10-01 | $8.84 | $8.84 | $8.84 | $8.84 | $8.70 | 0 |
| 2019-09-30 | $9.01 | $9.13 | $8.84 | $8.84 | $8.70 | 1,592,500 |
| 2019-09-27 | $8.68 | $9.15 | $8.68 | $9.07 | $8.92 | 2,526,800 |
| 2019-09-26 | $9.13 | $9.58 | $8.85 | $8.88 | $8.74 | 3,352,300 |
| 2019-09-25 | $9.23 | $9.30 | $8.96 | $9.06 | $8.91 | 2,244,280 |
| 2019-09-24 | $9.25 | $9.34 | $9.18 | $9.30 | $9.15 | 2,124,080 |
| 2019-09-23 | $9.20 | $9.32 | $9.13 | $9.28 | $9.13 | 2,022,260 |
| 2019-09-20 | $9.35 | $9.39 | $9.18 | $9.20 | $9.05 | 2,396,900 |
| 2019-09-19 | $9.15 | $9.45 | $9.05 | $9.34 | $9.19 | 3,347,400 |
| 2019-09-18 | $9.04 | $9.21 | $9.00 | $9.15 | $9.00 | 1,730,900 |
| 2019-09-17 | $9.25 | $9.32 | $8.98 | $9.03 | $8.88 | 2,655,610 |
| 2019-09-16 | $9.14 | $9.31 | $9.12 | $9.23 | $9.08 | 2,673,690 |
| 2019-09-13 | $9.13 | $9.13 | $9.13 | $9.13 | $8.98 | 0 |
| 2019-09-12 | $9.19 | $9.22 | $9.01 | $9.13 | $8.98 | 2,963,560 |
| 2019-09-11 | $9.08 | $9.69 | $9.04 | $9.20 | $9.05 | 5,352,390 |
| 2019-09-10 | $9.09 | $9.09 | $8.98 | $9.07 | $8.92 | 2,031,640 |
| 2019-09-09 | $8.95 | $9.13 | $8.87 | $9.09 | $8.94 | 2,774,920 |
| 2019-09-06 | $8.88 | $8.95 | $8.81 | $8.88 | $8.74 | 1,822,570 |
| 2019-09-05 | $8.82 | $8.97 | $8.80 | $8.85 | $8.71 | 3,040,330 |
| 2019-09-04 | $8.70 | $8.84 | $8.69 | $8.80 | $8.66 | 1,979,200 |
| 2019-09-03 | $8.70 | $8.77 | $8.65 | $8.75 | $8.61 | 1,743,930 |
| 2019-09-02 | $8.46 | $8.71 | $8.46 | $8.69 | $8.55 | 2,086,520 |
| 2019-08-30 | $8.80 | $8.82 | $8.40 | $8.52 | $8.38 | 2,732,310 |
| 2019-08-29 | $8.80 | $8.84 | $8.72 | $8.76 | $8.62 | 2,224,120 |
| 2019-08-28 | $8.95 | $9.01 | $8.80 | $8.82 | $8.68 | 3,774,710 |
| 2019-08-27 | $8.78 | $9.03 | $8.78 | $9.01 | $8.86 | 7,547,690 |
| 2019-08-26 | $8.70 | $9.45 | $8.61 | $9.03 | $8.88 | 10,549,660 |
| 2019-08-23 | $8.60 | $8.72 | $8.56 | $8.59 | $8.45 | 1,095,400 |
| 2019-08-22 | $8.61 | $8.70 | $8.57 | $8.66 | $8.52 | 1,427,700 |
| 2019-08-21 | $8.56 | $8.66 | $8.54 | $8.57 | $8.43 | 1,161,200 |
| 2019-08-20 | $8.68 | $8.72 | $8.58 | $8.62 | $8.48 | 1,975,150 |
| 2019-08-19 | $8.39 | $8.61 | $8.39 | $8.59 | $8.45 | 1,672,410 |
| 2019-08-16 | $8.34 | $8.43 | $8.31 | $8.37 | $8.23 | 1,223,100 |
| 2019-08-15 | $8.10 | $8.37 | $8.06 | $8.34 | $8.21 | 1,376,000 |
| 2019-08-14 | $8.43 | $8.49 | $8.38 | $8.41 | $8.27 | 1,467,800 |
| 2019-08-13 | $8.39 | $8.40 | $8.25 | $8.31 | $8.18 | 1,538,700 |
| 2019-08-12 | $8.47 | $8.49 | $8.28 | $8.49 | $8.35 | 1,630,200 |
| 2019-08-09 | $8.60 | $8.68 | $8.28 | $8.40 | $8.26 | 1,856,100 |
| 2019-08-08 | $8.58 | $8.70 | $8.54 | $8.58 | $8.44 | 1,479,900 |
| 2019-08-07 | $8.64 | $8.73 | $8.54 | $8.54 | $8.40 | 1,701,800 |
| 2019-08-06 | $8.90 | $8.94 | $8.40 | $8.59 | $8.45 | 3,358,000 |
| 2019-08-05 | $9.17 | $9.26 | $9.02 | $9.09 | $8.94 | 3,451,800 |
| 2019-08-02 | $9.31 | $9.32 | $8.50 | $9.16 | $9.01 | 4,215,700 |
| 2019-08-01 | $9.39 | $9.57 | $9.27 | $9.44 | $9.29 | 3,858,900 |
| 2019-07-31 | $9.32 | $9.59 | $9.31 | $9.45 | $9.30 | 4,892,220 |
| 2019-07-30 | $9.42 | $9.61 | $9.31 | $9.40 | $9.25 | 5,902,200 |
| 2019-07-29 | $9.13 | $9.44 | $9.10 | $9.39 | $9.24 | 3,797,120 |
| 2019-07-26 | $9.03 | $9.20 | $9.00 | $9.19 | $9.04 | 2,111,620 |
| 2019-07-25 | $9.10 | $9.17 | $9.02 | $9.09 | $8.94 | 1,517,800 |
| 2019-07-24 | $8.93 | $9.30 | $8.92 | $9.13 | $8.98 | 2,300,700 |
| 2019-07-23 | $8.82 | $8.94 | $8.81 | $8.91 | $8.77 | 1,400,500 |
| 2019-07-22 | $9.04 | $9.08 | $8.70 | $8.80 | $8.66 | 1,803,730 |
| 2019-07-19 | $9.07 | $9.19 | $9.01 | $9.04 | $8.89 | 1,834,100 |
| 2019-07-18 | $9.23 | $9.23 | $8.90 | $9.00 | $8.85 | 2,062,700 |
| 2019-07-17 | $9.23 | $9.32 | $9.16 | $9.28 | $9.13 | 2,266,700 |
| 2019-07-16 | $9.42 | $9.42 | $9.23 | $9.29 | $9.14 | 3,380,390 |
| 2019-07-15 | $9.19 | $9.47 | $9.12 | $9.45 | $9.30 | 5,725,380 |
| 2019-07-12 | $9.18 | $9.34 | $9.01 | $9.28 | $9.13 | 3,210,100 |
| 2019-07-11 | $8.82 | $9.24 | $8.82 | $9.19 | $9.04 | 3,489,560 |
| 2019-07-10 | $8.94 | $9.00 | $8.73 | $8.80 | $8.66 | 1,255,070 |
| 2019-07-09 | $8.89 | $8.95 | $8.80 | $8.91 | $8.77 | 1,187,300 |
| 2019-07-08 | $9.32 | $9.32 | $8.76 | $8.82 | $8.68 | 2,882,180 |
| 2019-07-05 | $9.14 | $9.40 | $9.07 | $9.35 | $9.20 | 2,226,600 |
| 2019-07-04 | $9.27 | $9.31 | $9.06 | $9.13 | $8.98 | 2,055,020 |
| 2019-07-03 | $9.33 | $9.43 | $9.14 | $9.28 | $9.13 | 2,532,290 |
| 2019-07-02 | $9.29 | $9.46 | $9.23 | $9.34 | $9.19 | 2,992,900 |
| 2019-07-01 | $9.27 | $9.43 | $9.16 | $9.29 | $9.14 | 2,601,700 |
| 2019-06-28 | $9.26 | $9.32 | $8.97 | $9.02 | $8.87 | 2,329,010 |
| 2019-06-27 | $9.39 | $9.40 | $9.22 | $9.26 | $9.11 | 2,492,800 |
| 2019-06-26 | $9.15 | $9.45 | $9.15 | $9.32 | $9.17 | 2,448,610 |
| 2019-06-25 | $9.25 | $9.35 | $9.06 | $9.26 | $9.11 | 3,009,800 |
| 2019-06-24 | $9.43 | $9.50 | $9.15 | $9.23 | $9.08 | 3,774,610 |
| 2019-06-21 | $9.99 | $9.99 | $9.31 | $9.40 | $9.25 | 8,334,700 |
| 2019-06-20 | $8.86 | $9.12 | $8.86 | $9.08 | $8.93 | 2,836,400 |
| 2019-06-19 | $9.05 | $9.10 | $8.89 | $8.93 | $8.79 | 1,917,500 |
| 2019-06-18 | $8.75 | $8.85 | $8.74 | $8.81 | $8.67 | 1,234,100 |
| 2019-06-17 | $8.69 | $8.84 | $8.69 | $8.78 | $8.64 | 1,150,780 |
| 2019-06-14 | $9.00 | $9.09 | $8.68 | $8.71 | $8.57 | 2,262,700 |
| 2019-06-13 | $9.06 | $9.11 | $8.92 | $9.06 | $8.91 | 2,178,290 |
| 2019-06-12 | $8.89 | $9.07 | $8.78 | $9.05 | $8.90 | 2,705,800 |
| 2019-06-11 | $8.64 | $8.97 | $8.56 | $8.91 | $8.77 | 2,796,690 |
| 2019-06-10 | $8.64 | $8.68 | $8.52 | $8.61 | $8.47 | 1,521,900 |
| 2019-06-07 | $8.51 | $8.51 | $8.51 | $8.51 | $8.37 | 0 |
| 2019-06-06 | $8.88 | $8.94 | $8.43 | $8.51 | $8.37 | 2,688,290 |
| 2019-06-05 | $8.85 | $8.97 | $8.77 | $8.88 | $8.74 | 2,522,200 |
| 2019-06-04 | $8.89 | $8.97 | $8.66 | $8.74 | $8.60 | 1,725,790 |
| 2019-06-03 | $9.03 | $9.11 | $8.70 | $8.83 | $8.69 | 2,354,390 |
| 2019-05-31 | $9.03 | $9.13 | $8.90 | $9.02 | $8.87 | 2,157,900 |
| 2019-05-30 | $9.13 | $9.13 | $8.82 | $9.00 | $8.85 | 3,038,000 |
| 2019-05-29 | $9.19 | $9.29 | $9.08 | $9.22 | $9.07 | 2,958,900 |
| 2019-05-28 | $9.25 | $9.37 | $9.11 | $9.16 | $9.01 | 3,954,830 |
| 2019-05-27 | $8.86 | $9.35 | $8.80 | $9.32 | $9.11 | 5,332,490 |
| 2019-05-24 | $8.89 | $9.48 | $8.89 | $9.24 | $9.03 | 5,166,500 |
| 2019-05-23 | $9.31 | $9.31 | $8.80 | $9.03 | $8.83 | 3,728,260 |
| 2019-05-22 | $9.10 | $9.49 | $9.05 | $9.35 | $9.14 | 5,168,910 |
| 2019-05-21 | $8.90 | $9.24 | $8.77 | $9.12 | $8.91 | 3,567,640 |
| 2019-05-20 | $8.68 | $8.97 | $8.56 | $8.90 | $8.70 | 3,438,690 |
| 2019-05-17 | $9.09 | $9.26 | $8.63 | $8.76 | $8.56 | 4,883,080 |
| 2019-05-16 | $9.28 | $9.45 | $9.20 | $9.28 | $9.07 | 5,623,790 |
| 2019-05-15 | $9.31 | $9.31 | $9.05 | $9.20 | $8.99 | 5,697,660 |
| 2019-05-14 | $9.18 | $9.50 | $9.08 | $9.21 | $9.00 | 7,135,660 |
| 2019-05-13 | $9.40 | $9.68 | $9.03 | $9.44 | $9.23 | 10,031,900 |
| 2019-05-10 | $8.93 | $9.56 | $8.75 | $9.56 | $9.34 | 7,259,290 |
| 2019-05-09 | $8.39 | $8.90 | $8.35 | $8.69 | $8.49 | 3,045,410 |
| 2019-05-08 | $8.40 | $8.68 | $8.25 | $8.53 | $8.34 | 2,150,450 |
| 2019-05-07 | $8.42 | $8.57 | $8.31 | $8.51 | $8.32 | 1,999,190 |
| 2019-05-06 | $9.01 | $9.01 | $8.24 | $8.31 | $8.12 | 2,535,090 |
| 2019-05-03 | $9.15 | $9.15 | $9.15 | $9.15 | $8.94 | 0 |
| 2019-05-02 | $9.15 | $9.15 | $9.15 | $9.15 | $8.94 | 0 |
| 2019-05-01 | $9.15 | $9.15 | $9.15 | $9.15 | $8.94 | 0 |
| 2019-04-30 | $9.00 | $9.19 | $8.91 | $9.15 | $8.94 | 1,455,390 |
| 2019-04-29 | $9.53 | $9.68 | $8.94 | $9.01 | $8.81 | 2,521,700 |
| 2019-04-26 | $9.57 | $9.78 | $9.50 | $9.52 | $9.31 | 1,905,500 |
| 2019-04-25 | $10.13 | $10.20 | $9.52 | $9.57 | $9.35 | 3,152,300 |
| 2019-04-24 | $9.98 | $10.13 | $9.91 | $10.13 | $9.90 | 2,072,400 |
| 2019-04-23 | $10.20 | $10.24 | $9.89 | $9.93 | $9.71 | 2,681,400 |
| 2019-04-22 | $10.38 | $10.43 | $10.14 | $10.20 | $9.97 | 2,560,220 |
| 2019-04-19 | $10.43 | $10.55 | $10.13 | $10.43 | $10.19 | 3,831,590 |
| 2019-04-18 | $10.47 | $10.60 | $10.41 | $10.50 | $10.26 | 4,392,800 |
| 2019-04-17 | $10.27 | $10.51 | $10.24 | $10.41 | $10.18 | 3,485,720 |
| 2019-04-16 | $10.17 | $10.30 | $9.88 | $10.27 | $10.04 | 3,932,440 |
| 2019-04-15 | $10.28 | $10.45 | $10.12 | $10.14 | $9.91 | 3,307,840 |
| 2019-04-12 | $10.45 | $10.47 | $10.03 | $10.18 | $9.95 | 4,190,040 |
| 2019-04-11 | $10.41 | $10.80 | $10.36 | $10.42 | $10.19 | 4,596,790 |
| 2019-04-10 | $10.40 | $10.57 | $10.20 | $10.42 | $10.19 | 5,039,300 |
| 2019-04-09 | $10.51 | $10.64 | $10.36 | $10.51 | $10.27 | 3,988,500 |
| 2019-04-08 | $10.77 | $10.85 | $10.38 | $10.52 | $10.28 | 5,752,100 |
| 2019-04-05 | $10.71 | $10.71 | $10.71 | $10.71 | $10.47 | 0 |
| 2019-04-04 | $10.88 | $10.94 | $10.65 | $10.71 | $10.47 | 7,758,540 |
| 2019-04-03 | $10.92 | $11.53 | $10.57 | $10.66 | $10.42 | 9,748,330 |
| 2019-04-02 | $10.59 | $10.65 | $10.43 | $10.54 | $10.30 | 4,672,800 |
| 2019-04-01 | $10.28 | $10.53 | $10.21 | $10.50 | $10.26 | 5,001,460 |
| 2019-03-29 | $9.81 | $10.20 | $9.55 | $10.16 | $9.93 | 4,105,010 |
| 2019-03-28 | $10.01 | $10.19 | $9.76 | $9.78 | $9.56 | 3,186,280 |
| 2019-03-27 | $10.02 | $10.17 | $9.82 | $10.03 | $9.80 | 3,579,280 |
| 2019-03-26 | $10.38 | $10.49 | $9.99 | $9.99 | $9.76 | 4,174,190 |
| 2019-03-25 | $10.11 | $10.50 | $10.11 | $10.31 | $10.08 | 3,818,000 |
| 2019-03-22 | $10.45 | $10.55 | $10.11 | $10.35 | $10.12 | 3,892,800 |
| 2019-03-21 | $10.45 | $10.55 | $10.32 | $10.48 | $10.24 | 5,009,090 |
| 2019-03-20 | $10.50 | $10.52 | $10.11 | $10.41 | $10.18 | 4,261,090 |
| 2019-03-19 | $10.51 | $10.65 | $10.30 | $10.43 | $10.19 | 4,924,390 |
| 2019-03-18 | $10.18 | $10.53 | $10.05 | $10.50 | $10.26 | 6,183,600 |
| 2019-03-15 | $9.92 | $10.20 | $9.86 | $10.13 | $9.90 | 4,488,400 |
| 2019-03-14 | $10.41 | $10.41 | $9.70 | $9.89 | $9.67 | 5,234,490 |
| 2019-03-13 | $10.60 | $10.64 | $10.07 | $10.36 | $10.13 | 5,450,700 |
| 2019-03-12 | $10.39 | $10.70 | $10.30 | $10.64 | $10.40 | 8,854,110 |
| 2019-03-11 | $9.81 | $10.42 | $9.75 | $10.35 | $10.12 | 8,776,410 |
| 2019-03-08 | $10.09 | $10.29 | $9.48 | $9.67 | $9.45 | 7,166,490 |
| 2019-03-07 | $10.03 | $10.52 | $9.98 | $10.34 | $10.11 | 9,144,600 |
| 2019-03-06 | $9.90 | $10.32 | $9.70 | $10.13 | $9.90 | 9,569,290 |
| 2019-03-05 | $9.62 | $9.87 | $9.56 | $9.87 | $9.65 | 6,687,070 |
| 2019-03-04 | $9.53 | $9.76 | $9.52 | $9.62 | $9.40 | 6,779,470 |
| 2019-03-01 | $9.62 | $9.62 | $9.31 | $9.51 | $9.30 | 4,102,600 |
| 2019-02-28 | $9.45 | $9.62 | $9.42 | $9.61 | $9.39 | 4,513,510 |
| 2019-02-27 | $9.62 | $9.68 | $9.31 | $9.48 | $9.27 | 5,194,900 |
| 2019-02-26 | $9.80 | $9.84 | $9.51 | $9.58 | $9.36 | 8,438,610 |
| 2019-02-25 | $9.49 | $9.87 | $9.32 | $9.84 | $9.62 | 10,388,420 |
| 2019-02-22 | $9.06 | $9.58 | $9.00 | $9.49 | $9.28 | 8,407,820 |
| 2019-02-21 | $9.15 | $9.32 | $9.01 | $9.05 | $8.85 | 5,808,880 |
| 2019-02-20 | $9.20 | $9.23 | $9.05 | $9.16 | $8.95 | 4,716,180 |
| 2019-02-19 | $9.17 | $9.49 | $8.96 | $9.30 | $9.09 | 10,304,280 |
| 2019-02-18 | $8.80 | $9.14 | $8.80 | $9.12 | $8.91 | 5,591,130 |
| 2019-02-15 | $8.91 | $8.91 | $8.74 | $8.78 | $8.58 | 3,673,420 |
| 2019-02-14 | $8.80 | $9.10 | $8.73 | $8.91 | $8.71 | 5,157,920 |
| 2019-02-13 | $8.56 | $8.82 | $8.56 | $8.79 | $8.59 | 3,190,700 |
| 2019-02-12 | $8.58 | $8.67 | $8.50 | $8.60 | $8.41 | 2,191,920 |
| 2019-02-11 | $8.30 | $8.53 | $8.30 | $8.51 | $8.32 | 1,914,220 |
| 2019-02-08 | $8.25 | $8.25 | $8.25 | $8.25 | $8.06 | 0 |
| 2019-02-07 | $8.25 | $8.25 | $8.25 | $8.25 | $8.06 | 0 |
| 2019-02-06 | $8.25 | $8.25 | $8.25 | $8.25 | $8.06 | 0 |
| 2019-02-05 | $8.25 | $8.25 | $8.25 | $8.25 | $8.06 | 0 |
| 2019-02-04 | $8.25 | $8.25 | $8.25 | $8.25 | $8.06 | 0 |
| 2019-02-01 | $7.94 | $8.26 | $7.94 | $8.25 | $8.06 | 1,700,600 |
| 2019-01-31 | $8.24 | $8.29 | $7.82 | $7.91 | $7.73 | 2,395,940 |
| 2019-01-30 | $8.30 | $8.42 | $8.18 | $8.19 | $8.01 | 1,598,930 |
| 2019-01-29 | $8.51 | $8.67 | $7.90 | $8.33 | $8.14 | 2,852,780 |
| 2019-01-28 | $8.85 | $8.91 | $8.54 | $8.58 | $8.39 | 2,314,100 |
| 2019-01-25 | $8.94 | $9.01 | $8.76 | $8.79 | $8.59 | 2,624,000 |
| 2019-01-24 | $8.86 | $9.04 | $8.86 | $8.94 | $8.74 | 2,814,300 |
| 2019-01-23 | $8.85 | $8.95 | $8.77 | $8.95 | $8.75 | 2,410,800 |
| 2019-01-22 | $8.92 | $8.97 | $8.80 | $8.84 | $8.64 | 2,065,200 |
| 2019-01-21 | $8.83 | $9.04 | $8.80 | $8.92 | $8.72 | 2,907,620 |
| 2019-01-18 | $8.72 | $8.89 | $8.72 | $8.83 | $8.63 | 2,838,320 |
| 2019-01-17 | $9.01 | $9.08 | $8.68 | $8.76 | $8.56 | 4,394,300 |
| 2019-01-16 | $9.10 | $9.15 | $9.02 | $9.04 | $8.84 | 4,100,320 |
| 2019-01-15 | $9.00 | $9.30 | $8.88 | $9.15 | $8.94 | 6,106,420 |
| 2019-01-14 | $8.98 | $9.08 | $8.90 | $9.03 | $8.83 | 4,316,390 |
| 2019-01-11 | $8.90 | $8.98 | $8.76 | $8.98 | $8.78 | 5,276,800 |
| 2019-01-10 | $8.99 | $9.09 | $8.90 | $8.93 | $8.73 | 6,384,620 |
| 2019-01-09 | $8.96 | $9.48 | $8.92 | $9.10 | $8.89 | 11,297,120 |
| 2019-01-08 | $8.94 | $8.98 | $8.74 | $8.91 | $8.71 | 5,509,590 |
| 2019-01-07 | $8.84 | $8.95 | $8.79 | $8.95 | $8.75 | 6,771,110 |
| 2019-01-04 | $8.56 | $8.87 | $8.45 | $8.82 | $8.62 | 8,679,820 |
| 2019-01-03 | $9.12 | $9.23 | $8.62 | $8.72 | $8.52 | 14,146,170 |
| 2019-01-02 | $9.68 | $9.87 | $9.58 | $9.58 | $9.36 | 5,326,590 |
| 2019-01-01 | $10.64 | $10.64 | $10.64 | $10.64 | $10.40 | 0 |
| 2018-12-31 | $10.64 | $10.64 | $10.64 | $10.64 | $10.40 | 0 |
| 2018-12-28 | $10.37 | $11.18 | $10.37 | $10.64 | $10.40 | 12,580,070 |
| 2018-12-27 | $10.60 | $10.92 | $10.48 | $10.50 | $10.26 | 12,554,130 |
| 2018-12-26 | $10.40 | $10.40 | $10.40 | $10.40 | $10.17 | 0 |
| 2018-12-25 | $10.40 | $10.40 | $10.40 | $10.40 | $10.17 | 0 |
| 2018-12-24 | $10.05 | $10.43 | $9.71 | $10.40 | $10.17 | 11,631,470 |
| 2018-12-21 | $10.10 | $10.66 | $10.01 | $10.45 | $10.21 | 16,344,940 |
| 2018-12-20 | $10.22 | $10.28 | $9.83 | $9.96 | $9.74 | 10,898,200 |
| 2018-12-19 | $10.09 | $10.50 | $9.84 | $10.16 | $9.93 | 16,186,830 |
| 2018-12-18 | $10.25 | $10.88 | $10.10 | $10.11 | $9.88 | 24,016,050 |
| 2018-12-17 | $9.51 | $10.16 | $9.51 | $10.16 | $9.93 | 14,493,980 |
| 2018-12-14 | $9.87 | $9.89 | $9.07 | $9.24 | $9.03 | 11,619,880 |
| 2018-12-13 | $9.47 | $10.10 | $9.41 | $9.98 | $9.75 | 17,561,000 |
| 2018-12-12 | $9.70 | $10.23 | $9.62 | $9.66 | $9.44 | 20,170,460 |
| 2018-12-11 | $9.33 | $9.45 | $9.10 | $9.30 | $9.09 | 8,991,940 |
| 2018-12-10 | $9.13 | $9.30 | $9.02 | $9.27 | $9.06 | 9,258,540 |
| 2018-12-07 | $9.30 | $9.88 | $9.18 | $9.46 | $9.25 | 19,735,730 |
| 2018-12-06 | $9.98 | $10.09 | $9.98 | $9.98 | $9.75 | 6,566,340 |
| 2018-12-05 | $11.01 | $11.65 | $10.82 | $11.09 | $10.84 | 30,593,670 |
| 2018-12-04 | $10.59 | $10.59 | $10.59 | $10.59 | $10.35 | 2,002,100 |
| 2018-12-03 | $9.59 | $9.63 | $9.59 | $9.63 | $9.41 | 4,518,080 |
| 2018-11-30 | $8.61 | $8.78 | $8.40 | $8.75 | $8.55 | 1,969,590 |
| 2018-11-29 | $8.90 | $8.96 | $8.50 | $8.50 | $8.31 | 2,289,980 |
| 2018-11-28 | $8.64 | $8.90 | $8.43 | $8.82 | $8.62 | 2,284,010 |
| 2018-11-27 | $8.59 | $8.66 | $8.52 | $8.63 | $8.44 | 1,803,470 |
| 2018-11-26 | $8.54 | $8.73 | $8.44 | $8.49 | $8.30 | 1,884,420 |
| 2018-11-23 | $9.29 | $9.35 | $8.45 | $8.51 | $8.32 | 3,688,010 |
| 2018-11-22 | $9.33 | $9.47 | $9.27 | $9.29 | $9.08 | 1,915,980 |
| 2018-11-21 | $9.07 | $9.37 | $9.03 | $9.30 | $9.09 | 2,677,780 |
| 2018-11-20 | $9.48 | $9.58 | $9.21 | $9.21 | $9.00 | 3,183,070 |
| 2018-11-19 | $9.48 | $9.68 | $9.45 | $9.56 | $9.34 | 3,528,190 |
| 2018-11-16 | $9.54 | $9.82 | $9.54 | $9.59 | $9.37 | 6,014,990 |
| 2018-11-15 | $9.80 | $10.14 | $9.61 | $9.71 | $9.49 | 11,803,890 |
| 2018-11-14 | $9.18 | $9.33 | $9.12 | $9.22 | $9.01 | 3,888,990 |
| 2018-11-13 | $9.04 | $9.28 | $9.00 | $9.25 | $9.04 | 4,633,900 |
| 2018-11-12 | $8.93 | $9.34 | $8.87 | $9.14 | $8.93 | 3,919,990 |
| 2018-11-09 | $8.76 | $8.94 | $8.72 | $8.88 | $8.68 | 1,976,700 |
| 2018-11-08 | $8.91 | $9.19 | $8.86 | $8.90 | $8.70 | 3,666,500 |
| 2018-11-07 | $8.89 | $8.99 | $8.81 | $8.84 | $8.64 | 2,494,900 |
| 2018-11-06 | $9.03 | $9.03 | $8.68 | $8.89 | $8.69 | 3,293,390 |
| 2018-11-05 | $9.06 | $9.19 | $8.94 | $9.14 | $8.93 | 3,930,200 |
| 2018-11-02 | $8.90 | $9.10 | $8.78 | $9.10 | $8.89 | 4,764,860 |
| 2018-11-01 | $9.00 | $9.38 | $8.82 | $8.85 | $8.65 | 6,075,900 |
| 2018-10-31 | $8.85 | $9.04 | $8.76 | $8.94 | $8.74 | 6,849,400 |
| 2018-10-30 | $8.52 | $9.38 | $8.51 | $9.00 | $8.80 | 8,583,590 |
| 2018-10-29 | $9.00 | $9.00 | $8.46 | $8.60 | $8.41 | 7,042,060 |
| 2018-10-26 | $8.40 | $9.01 | $8.31 | $9.01 | $8.81 | 6,375,800 |
| 2018-10-25 | $8.00 | $8.33 | $7.81 | $8.19 | $8.01 | 2,608,700 |
| 2018-10-24 | $8.40 | $9.00 | $8.30 | $8.46 | $8.27 | 3,813,290 |
| 2018-10-23 | $8.50 | $8.50 | $8.26 | $8.32 | $8.13 | 2,123,890 |
| 2018-10-22 | $8.20 | $8.59 | $8.16 | $8.47 | $8.28 | 3,386,160 |
| 2018-10-19 | $7.80 | $8.20 | $7.46 | $8.17 | $7.99 | 2,871,790 |
| 2018-10-18 | $8.09 | $8.83 | $8.00 | $8.21 | $8.02 | 3,358,740 |
| 2018-10-17 | $7.98 | $8.11 | $7.70 | $8.03 | $7.85 | 2,192,260 |
| 2018-10-16 | $8.24 | $8.47 | $7.72 | $7.92 | $7.74 | 1,980,290 |
| 2018-10-15 | $8.39 | $8.51 | $8.23 | $8.24 | $8.05 | 1,855,700 |
| 2018-10-12 | $8.56 | $8.59 | $7.91 | $8.25 | $8.06 | 3,363,270 |
| 2018-10-11 | $9.00 | $9.19 | $8.61 | $8.61 | $8.42 | 4,607,170 |
| 2018-10-10 | $9.55 | $9.87 | $9.27 | $9.57 | $9.35 | 6,239,980 |
| 2018-10-09 | $9.38 | $9.88 | $9.35 | $9.52 | $9.31 | 5,453,030 |
| 2018-10-08 | $9.20 | $9.43 | $8.90 | $9.36 | $9.15 | 3,926,890 |
| 2018-10-05 | $9.19 | $9.19 | $9.19 | $9.19 | $8.98 | 0 |
| 2018-10-04 | $9.19 | $9.19 | $9.19 | $9.19 | $8.98 | 0 |
| 2018-10-03 | $9.19 | $9.19 | $9.19 | $9.19 | $8.98 | 0 |
| 2018-10-02 | $9.19 | $9.19 | $9.19 | $9.19 | $8.98 | 0 |
| 2018-10-01 | $9.19 | $9.19 | $9.19 | $9.19 | $8.98 | 0 |
| 2018-09-28 | $8.98 | $9.19 | $8.93 | $9.19 | $8.98 | 1,806,550 |
| 2018-09-27 | $9.25 | $9.28 | $8.91 | $8.91 | $8.71 | 1,966,620 |
| 2018-09-26 | $9.25 | $9.39 | $9.19 | $9.29 | $9.08 | 2,054,910 |
| 2018-09-25 | $9.25 | $9.41 | $9.15 | $9.28 | $9.07 | 1,890,660 |
| 2018-09-24 | $9.26 | $9.26 | $9.26 | $9.26 | $9.05 | 0 |
| 2018-09-21 | $9.08 | $9.39 | $9.07 | $9.26 | $9.05 | 2,495,690 |
| 2018-09-20 | $9.14 | $9.24 | $9.05 | $9.10 | $8.89 | 1,416,100 |
| 2018-09-19 | $8.92 | $9.44 | $8.86 | $9.18 | $8.97 | 2,364,200 |
| 2018-09-18 | $8.76 | $8.98 | $8.68 | $8.92 | $8.72 | 1,346,890 |
| 2018-09-17 | $9.06 | $9.10 | $8.70 | $8.74 | $8.54 | 1,832,300 |
| 2018-09-14 | $9.34 | $9.47 | $9.10 | $9.11 | $8.90 | 2,220,720 |
| 2018-09-13 | $9.15 | $9.33 | $9.13 | $9.27 | $9.06 | 1,391,500 |
| 2018-09-12 | $9.05 | $9.18 | $9.01 | $9.13 | $8.92 | 1,119,200 |
| 2018-09-11 | $9.01 | $9.15 | $8.95 | $9.05 | $8.85 | 984,390 |
| 2018-09-10 | $9.19 | $9.33 | $8.98 | $9.00 | $8.80 | 1,741,800 |
| 2018-09-07 | $9.33 | $9.50 | $9.12 | $9.29 | $9.08 | 2,043,700 |
| 2018-09-06 | $9.13 | $9.67 | $9.13 | $9.36 | $9.15 | 1,884,200 |
| 2018-09-05 | $9.33 | $9.53 | $9.21 | $9.25 | $9.04 | 1,909,500 |
| 2018-09-04 | $9.13 | $9.47 | $9.13 | $9.36 | $9.15 | 1,693,400 |
| 2018-09-03 | $9.26 | $9.37 | $8.96 | $9.24 | $9.03 | 1,957,520 |
| 2018-08-31 | $9.32 | $9.48 | $9.21 | $9.32 | $9.11 | 1,613,300 |
| 2018-08-30 | $9.45 | $9.62 | $9.25 | $9.26 | $9.05 | 1,833,750 |
| 2018-08-29 | $9.70 | $9.73 | $9.45 | $9.53 | $9.32 | 1,911,700 |
| 2018-08-28 | $9.61 | $9.82 | $9.58 | $9.70 | $9.48 | 2,288,590 |
| 2018-08-27 | $9.50 | $9.77 | $9.41 | $9.70 | $9.48 | 2,846,950 |
| 2018-08-24 | $9.30 | $9.53 | $9.30 | $9.40 | $9.19 | 2,294,900 |
| 2018-08-23 | $9.18 | $9.49 | $9.18 | $9.35 | $9.14 | 2,725,630 |
| 2018-08-22 | $9.60 | $9.60 | $9.15 | $9.18 | $8.97 | 3,240,300 |
| 2018-08-21 | $9.55 | $9.68 | $9.40 | $9.61 | $9.39 | 2,869,930 |
| 2018-08-20 | $9.30 | $9.50 | $9.13 | $9.49 | $9.28 | 2,321,200 |
| 2018-08-17 | $9.82 | $9.95 | $9.20 | $9.43 | $9.22 | 3,359,490 |
| 2018-08-16 | $9.69 | $9.95 | $9.58 | $9.81 | $9.59 | 3,764,300 |
| 2018-08-15 | $10.35 | $10.35 | $9.90 | $9.90 | $9.68 | 7,292,650 |
| 2018-08-14 | $9.45 | $10.44 | $9.40 | $10.44 | $10.20 | 5,059,700 |
| 2018-08-13 | $9.29 | $9.49 | $9.18 | $9.49 | $9.28 | 2,729,500 |
| 2018-08-10 | $9.42 | $9.53 | $9.26 | $9.45 | $9.24 | 2,259,500 |
| 2018-08-09 | $8.95 | $9.46 | $8.90 | $9.33 | $9.12 | 2,972,690 |
| 2018-08-08 | $9.35 | $9.42 | $8.99 | $9.01 | $8.81 | 2,367,900 |
| 2018-08-07 | $9.18 | $9.44 | $9.03 | $9.39 | $9.18 | 2,683,300 |
| 2018-08-06 | $9.46 | $9.48 | $8.94 | $9.16 | $8.95 | 2,267,390 |
| 2018-08-03 | $9.42 | $9.66 | $9.28 | $9.39 | $9.18 | 2,696,200 |
| 2018-08-02 | $10.04 | $10.20 | $9.22 | $9.52 | $9.31 | 4,335,690 |
| 2018-08-01 | $10.68 | $10.78 | $10.24 | $10.24 | $10.01 | 2,676,590 |
| 2018-07-31 | $10.80 | $10.92 | $10.46 | $10.60 | $10.36 | 2,954,490 |
| 2018-07-30 | $10.81 | $11.18 | $10.70 | $10.82 | $10.58 | 2,884,000 |
| 2018-07-27 | $11.33 | $11.33 | $10.80 | $10.80 | $10.56 | 3,152,200 |
| 2018-07-26 | $11.20 | $11.34 | $11.12 | $11.28 | $11.03 | 2,807,700 |
| 2018-07-25 | $11.52 | $11.57 | $11.16 | $11.24 | $10.99 | 3,063,350 |
| 2018-07-24 | $11.30 | $11.45 | $11.14 | $11.39 | $11.13 | 3,488,400 |
| 2018-07-23 | $11.10 | $11.30 | $10.93 | $11.24 | $10.99 | 3,009,500 |
| 2018-07-20 | $11.08 | $11.29 | $10.93 | $11.22 | $10.97 | 3,329,600 |
| 2018-07-19 | $11.72 | $11.74 | $11.05 | $11.13 | $10.88 | 5,693,500 |
| 2018-07-18 | $12.00 | $12.08 | $11.70 | $11.74 | $11.48 | 4,044,100 |
| 2018-07-17 | $11.88 | $12.12 | $11.81 | $12.03 | $11.76 | 3,844,600 |
| 2018-07-16 | $12.00 | $12.17 | $11.72 | $11.91 | $11.64 | 4,411,390 |
| 2018-07-13 | $12.32 | $12.41 | $12.04 | $12.07 | $11.80 | 8,518,100 |
| 2018-07-12 | $12.05 | $13.13 | $12.02 | $12.65 | $12.36 | 12,799,190 |
| 2018-07-11 | $12.14 | $12.48 | $12.00 | $12.32 | $12.04 | 13,056,270 |
| 2018-07-10 | $12.12 | $12.17 | $11.80 | $12.09 | $11.82 | 9,061,350 |
| 2018-07-09 | $11.81 | $12.30 | $11.67 | $12.19 | $11.92 | 11,350,050 |
| 2018-07-06 | $11.22 | $11.88 | $11.22 | $11.58 | $11.32 | 9,222,700 |
| 2018-07-05 | $11.62 | $11.93 | $11.11 | $11.17 | $10.92 | 6,546,000 |
| 2018-07-04 | $11.92 | $11.98 | $11.03 | $11.38 | $11.12 | 7,220,240 |
| 2018-07-03 | $11.67 | $12.18 | $11.58 | $11.99 | $11.72 | 9,054,440 |
| 2018-07-02 | $11.79 | $12.12 | $11.33 | $11.49 | $11.23 | 7,402,100 |
| 2018-06-29 | $11.37 | $11.90 | $10.81 | $11.80 | $11.53 | 10,816,440 |
| 2018-06-28 | $11.54 | $12.00 | $11.54 | $11.65 | $11.39 | 9,154,800 |
| 2018-06-27 | $11.18 | $12.18 | $11.18 | $11.51 | $11.25 | 11,469,950 |
| 2018-06-26 | $11.12 | $11.50 | $10.91 | $11.35 | $11.09 | 8,297,480 |
| 2018-06-25 | $11.71 | $11.82 | $11.06 | $11.12 | $10.87 | 10,041,250 |
| 2018-06-22 | $10.58 | $11.39 | $10.42 | $11.39 | $11.13 | 6,813,700 |
| 2018-06-21 | $11.22 | $11.41 | $10.25 | $10.35 | $10.12 | 7,610,900 |
| 2018-06-20 | $10.99 | $11.56 | $10.86 | $11.30 | $11.05 | 6,192,850 |
| 2018-06-19 | $11.90 | $12.20 | $11.17 | $11.17 | $10.92 | 5,535,520 |
| 2018-06-18 | $12.41 | $12.41 | $12.41 | $12.41 | $12.13 | 0 |
| 2018-06-15 | $12.96 | $13.38 | $12.13 | $12.41 | $12.13 | 6,166,720 |
| 2018-06-14 | $12.89 | $13.41 | $12.89 | $13.08 | $12.79 | 5,017,220 |
| 2018-06-13 | $13.64 | $13.70 | $13.00 | $13.03 | $12.74 | 7,459,300 |
| 2018-06-12 | $13.42 | $14.18 | $13.18 | $13.92 | $13.61 | 10,273,170 |
| 2018-06-11 | $13.88 | $13.90 | $13.11 | $13.20 | $12.90 | 5,518,150 |
| 2018-06-08 | $13.31 | $13.97 | $13.31 | $13.85 | $13.54 | 6,584,140 |
| 2018-06-07 | $14.17 | $14.32 | $13.60 | $13.71 | $13.40 | 8,713,320 |
| 2018-06-06 | $14.00 | $14.44 | $13.94 | $14.37 | $14.05 | 13,048,830 |
| 2018-06-05 | $13.62 | $14.13 | $13.57 | $14.04 | $13.72 | 10,313,920 |
| 2018-06-04 | $14.14 | $14.20 | $13.05 | $13.79 | $13.48 | 11,731,800 |
| 2018-06-01 | $14.00 | $14.60 | $13.86 | $14.14 | $13.82 | 13,273,240 |
| 2018-05-31 | $14.00 | $14.48 | $13.90 | $14.17 | $13.85 | 12,610,410 |
| 2018-05-30 | $13.99 | $15.20 | $13.69 | $13.71 | $13.40 | 17,314,050 |
| 2018-05-29 | $15.68 | $15.90 | $15.00 | $15.21 | $14.87 | 20,544,480 |
| 2018-05-28 | $17.00 | $18.04 | $16.30 | $16.44 | $16.07 | 30,129,700 |
| 2018-05-25 | $17.36 | $18.11 | $16.48 | $18.11 | $17.70 | 30,384,110 |
| 2018-05-24 | $14.17 | $16.46 | $13.75 | $16.46 | $16.09 | 23,039,610 |
| 2018-05-23 | $14.36 | $14.96 | $14.35 | $14.96 | $14.62 | 10,554,620 |
| 2018-05-22 | $13.60 | $14.18 | $13.42 | $13.60 | $13.29 | 17,330,170 |
| 2018-05-21 | $12.18 | $13.39 | $12.09 | $13.39 | $13.09 | 7,087,600 |
| 2018-05-18 | $12.62 | $12.67 | $11.82 | $12.28 | $11.90 | 5,120,690 |
| 2018-05-17 | $12.21 | $12.74 | $12.21 | $12.55 | $12.16 | 3,658,390 |
| 2018-05-16 | $12.22 | $12.60 | $12.18 | $12.28 | $11.90 | 4,302,690 |
| 2018-05-15 | $12.75 | $12.98 | $12.52 | $12.60 | $12.21 | 5,910,520 |
| 2018-05-14 | $11.95 | $12.68 | $11.95 | $12.42 | $12.03 | 4,192,700 |
| 2018-05-11 | $12.60 | $12.75 | $12.00 | $12.11 | $11.73 | 6,575,000 |
| 2018-05-10 | $12.20 | $12.77 | $12.18 | $12.54 | $12.15 | 7,493,650 |
| 2018-05-09 | $12.40 | $13.38 | $12.01 | $12.76 | $12.36 | 13,230,770 |
| 2018-05-08 | $12.38 | $13.11 | $12.01 | $12.16 | $11.78 | 10,659,270 |
| 2018-05-07 | $10.85 | $12.05 | $10.85 | $12.05 | $11.67 | 4,479,330 |
| 2018-05-04 | $11.02 | $11.19 | $10.93 | $10.95 | $10.61 | 1,941,360 |
| 2018-05-03 | $10.78 | $11.16 | $10.46 | $11.10 | $10.75 | 1,995,030 |
| 2018-05-02 | $11.30 | $11.44 | $10.61 | $10.78 | $10.44 | 2,746,420 |
| 2018-05-01 | $11.36 | $11.36 | $11.36 | $11.36 | $11.01 | 0 |
| 2018-04-30 | $11.36 | $11.36 | $11.36 | $11.36 | $11.01 | 0 |
| 2018-04-27 | $11.28 | $11.45 | $11.20 | $11.36 | $11.01 | 1,670,890 |
| 2018-04-26 | $11.73 | $11.86 | $11.15 | $11.25 | $10.90 | 2,177,060 |
| 2018-04-25 | $11.45 | $11.75 | $11.39 | $11.72 | $11.35 | 2,670,160 |
| 2018-04-24 | $11.25 | $11.67 | $11.18 | $11.62 | $11.26 | 2,758,700 |
| 2018-04-23 | $10.95 | $11.28 | $10.95 | $11.18 | $10.83 | 2,097,170 |
| 2018-04-20 | $11.55 | $11.55 | $10.88 | $10.94 | $10.60 | 3,002,100 |
| 2018-04-19 | $11.70 | $11.86 | $11.48 | $11.55 | $11.19 | 3,885,380 |
| 2018-04-18 | $11.58 | $11.73 | $11.07 | $11.69 | $11.32 | 5,231,250 |
| 2018-04-17 | $12.39 | $12.50 | $11.31 | $11.41 | $11.05 | 6,247,430 |
| 2018-04-16 | $12.69 | $12.80 | $12.20 | $12.27 | $11.89 | 9,019,780 |
| 2018-04-13 | $14.49 | $14.49 | $13.08 | $13.12 | $12.71 | 16,264,800 |
| 2018-04-12 | $14.51 | $14.53 | $14.26 | $14.53 | $14.08 | 8,523,300 |
| 2018-04-11 | $12.17 | $13.21 | $12.15 | $13.21 | $12.80 | 4,682,870 |
| 2018-04-10 | $12.30 | $12.45 | $11.71 | $12.01 | $11.63 | 3,914,270 |
| 2018-04-09 | $12.01 | $12.58 | $11.62 | $12.56 | $12.17 | 3,983,870 |
| 2018-04-06 | $12.09 | $12.09 | $12.09 | $12.09 | $11.71 | 0 |
| 2018-04-05 | $12.09 | $12.09 | $12.09 | $12.09 | $11.71 | 0 |
| 2018-04-04 | $12.34 | $12.48 | $12.03 | $12.09 | $11.71 | 2,099,520 |
| 2018-04-03 | $12.10 | $12.33 | $11.86 | $12.26 | $11.88 | 2,859,700 |
| 2018-04-02 | $12.10 | $12.92 | $11.98 | $12.33 | $11.94 | 4,689,860 |
| 2018-03-30 | $11.59 | $12.20 | $11.42 | $12.17 | $11.79 | 3,225,750 |
| 2018-03-29 | $11.32 | $11.65 | $11.32 | $11.49 | $11.13 | 1,818,590 |
| 2018-03-28 | $11.11 | $11.45 | $11.01 | $11.32 | $10.97 | 1,940,890 |
| 2018-03-27 | $11.22 | $11.38 | $11.08 | $11.17 | $10.82 | 1,816,300 |
| 2018-03-26 | $10.52 | $10.98 | $10.22 | $10.94 | $10.60 | 1,716,330 |
| 2018-03-23 | $11.80 | $11.80 | $10.91 | $10.91 | $10.57 | 2,958,720 |
| 2018-03-22 | $11.96 | $12.34 | $11.95 | $12.12 | $11.74 | 1,954,540 |
| 2018-03-21 | $12.18 | $12.33 | $11.88 | $11.92 | $11.55 | 2,201,800 |
| 2018-03-20 | $12.00 | $12.14 | $11.80 | $12.08 | $11.70 | 1,896,740 |
| 2018-03-19 | $12.10 | $12.34 | $12.00 | $12.24 | $11.86 | 1,876,410 |
| 2018-03-16 | $12.18 | $12.27 | $12.02 | $12.17 | $11.79 | 2,117,210 |
| 2018-03-15 | $12.69 | $12.69 | $11.72 | $12.25 | $11.87 | 5,245,570 |
| 2018-03-14 | $12.31 | $13.33 | $12.31 | $13.02 | $12.61 | 9,409,890 |
| 2018-03-13 | $12.42 | $12.58 | $12.25 | $12.30 | $11.92 | 4,429,590 |
| 2018-03-12 | $11.90 | $12.98 | $11.75 | $12.65 | $12.25 | 8,073,010 |
| 2018-03-09 | $11.43 | $12.23 | $11.32 | $11.80 | $11.43 | 4,024,660 |
| 2018-03-08 | $11.16 | $11.60 | $11.12 | $11.41 | $11.05 | 2,802,020 |
| 2018-03-07 | $11.18 | $11.26 | $11.00 | $11.07 | $10.72 | 1,331,700 |
| 2018-03-06 | $11.16 | $11.30 | $11.11 | $11.21 | $10.86 | 1,890,520 |
| 2018-03-05 | $10.84 | $11.50 | $10.83 | $11.28 | $10.93 | 2,570,220 |
| 2018-03-02 | $10.89 | $11.45 | $10.80 | $10.97 | $10.63 | 2,188,540 |
| 2018-03-01 | $10.60 | $10.95 | $10.60 | $10.92 | $10.58 | 1,488,240 |
| 2018-02-28 | $10.81 | $10.81 | $10.61 | $10.68 | $10.35 | 1,228,590 |
| 2018-02-27 | $10.70 | $10.81 | $10.60 | $10.78 | $10.44 | 1,504,920 |
| 2018-02-26 | $10.43 | $10.75 | $10.43 | $10.71 | $10.38 | 1,755,420 |
| 2018-02-23 | $10.36 | $10.49 | $10.28 | $10.39 | $10.07 | 919,900 |
| 2018-02-22 | $10.30 | $10.45 | $10.30 | $10.36 | $10.04 | 657,200 |
| 2018-02-21 | $10.21 | $10.21 | $10.21 | $10.21 | $9.89 | 0 |
| 2018-02-20 | $10.21 | $10.21 | $10.21 | $10.21 | $9.89 | 0 |
| 2018-02-19 | $10.21 | $10.21 | $10.21 | $10.21 | $9.89 | 0 |
| 2018-02-16 | $10.21 | $10.21 | $10.21 | $10.21 | $9.89 | 0 |
| 2018-02-15 | $10.21 | $10.21 | $10.21 | $10.21 | $9.89 | 0 |
| 2018-02-14 | $10.37 | $10.37 | $10.07 | $10.21 | $9.89 | 487,500 |
| 2018-02-13 | $10.34 | $10.47 | $10.21 | $10.29 | $9.97 | 921,900 |
| 2018-02-12 | $10.05 | $10.70 | $10.05 | $10.34 | $10.02 | 1,129,200 |
| 2018-02-09 | $10.18 | $10.20 | $9.85 | $9.91 | $9.60 | 1,058,330 |
| 2018-02-08 | $10.08 | $10.40 | $10.05 | $10.31 | $9.99 | 912,630 |
| 2018-02-07 | $10.30 | $10.45 | $9.88 | $10.08 | $9.77 | 1,181,000 |
| 2018-02-06 | $10.60 | $10.84 | $9.86 | $9.93 | $9.62 | 1,258,730 |
| 2018-02-05 | $11.00 | $11.08 | $10.75 | $10.88 | $10.54 | 671,130 |
| 2018-02-02 | $11.55 | $11.55 | $10.89 | $11.12 | $10.77 | 1,544,890 |
| 2018-02-01 | $12.30 | $12.32 | $11.52 | $11.52 | $11.16 | 1,566,700 |
| 2018-01-31 | $12.74 | $12.83 | $12.17 | $12.25 | $11.87 | 1,763,200 |
| 2018-01-30 | $12.70 | $12.85 | $12.67 | $12.79 | $12.39 | 958,400 |
| 2018-01-29 | $13.09 | $13.19 | $12.58 | $12.76 | $12.36 | 1,631,690 |
| 2018-01-26 | $13.10 | $13.40 | $12.94 | $13.05 | $12.64 | 1,557,090 |
| 2018-01-25 | $13.46 | $13.59 | $13.16 | $13.19 | $12.78 | 2,300,600 |
| 2018-01-24 | $13.30 | $13.52 | $13.10 | $13.45 | $13.03 | 2,188,590 |
| 2018-01-23 | $13.01 | $13.48 | $12.93 | $13.31 | $12.89 | 2,637,800 |
| 2018-01-22 | $13.12 | $13.24 | $12.66 | $13.01 | $12.60 | 1,423,200 |
| 2018-01-19 | $13.35 | $13.38 | $13.06 | $13.12 | $12.71 | 1,924,020 |
| 2018-01-18 | $13.20 | $13.40 | $13.03 | $13.35 | $12.93 | 2,676,490 |
| 2018-01-17 | $12.88 | $13.26 | $12.50 | $13.24 | $12.83 | 3,024,190 |
| 2018-01-16 | $12.42 | $12.96 | $12.42 | $12.81 | $12.41 | 1,417,220 |
| 2018-01-15 | $12.96 | $12.96 | $12.34 | $12.47 | $12.08 | 1,421,930 |
| 2018-01-12 | $13.07 | $13.07 | $12.88 | $12.94 | $12.54 | 1,426,190 |
| 2018-01-11 | $12.65 | $13.07 | $12.45 | $13.00 | $12.59 | 1,730,430 |
| 2018-01-10 | $13.25 | $13.31 | $12.66 | $12.70 | $12.30 | 1,920,180 |
| 2018-01-09 | $13.13 | $13.21 | $13.03 | $13.12 | $12.71 | 1,323,620 |
| 2018-01-08 | $13.08 | $13.42 | $13.07 | $13.22 | $12.81 | 1,674,120 |
| 2018-01-05 | $13.24 | $13.24 | $13.02 | $13.05 | $12.64 | 1,341,200 |
| 2018-01-04 | $13.36 | $13.42 | $13.12 | $13.16 | $12.75 | 1,728,890 |
| 2018-01-03 | $13.35 | $13.47 | $13.32 | $13.43 | $13.01 | 1,694,500 |
| 2018-01-02 | $13.39 | $13.45 | $13.21 | $13.40 | $12.98 | 1,182,320 |
| 2018-01-01 | $13.29 | $13.29 | $13.29 | $13.29 | $12.87 | 0 |
| 2017-12-29 | $13.33 | $13.45 | $13.13 | $13.29 | $12.87 | 1,419,620 |
| 2017-12-28 | $13.22 | $13.57 | $13.03 | $13.27 | $12.86 | 2,502,520 |
| 2017-12-27 | $13.55 | $13.64 | $13.18 | $13.22 | $12.81 | 3,320,800 |
| 2017-12-26 | $13.40 | $13.88 | $13.26 | $13.65 | $13.22 | 5,421,960 |
| 2017-12-25 | $13.12 | $13.65 | $12.56 | $13.60 | $13.18 | 5,645,900 |
| 2017-12-22 | $13.13 | $13.69 | $12.96 | $13.28 | $12.87 | 5,641,600 |
| 2017-12-21 | $12.35 | $13.15 | $12.25 | $13.09 | $12.68 | 3,893,320 |
| 2017-12-20 | $12.60 | $12.67 | $12.26 | $12.29 | $11.91 | 1,046,360 |
| 2017-12-19 | $12.42 | $12.78 | $12.42 | $12.67 | $12.27 | 1,395,570 |
| 2017-12-18 | $12.79 | $12.80 | $12.35 | $12.47 | $12.08 | 1,490,100 |
| 2017-12-15 | $12.43 | $13.19 | $12.43 | $12.76 | $12.36 | 2,509,260 |
| 2017-12-14 | $12.48 | $12.61 | $12.35 | $12.53 | $12.14 | 1,131,430 |
| 2017-12-13 | $12.21 | $12.49 | $12.12 | $12.49 | $12.10 | 1,633,820 |
| 2017-12-12 | $12.49 | $12.51 | $12.12 | $12.14 | $11.76 | 1,660,420 |
| 2017-12-11 | $12.37 | $12.55 | $12.37 | $12.49 | $12.10 | 1,094,340 |
| 2017-12-08 | $12.14 | $12.45 | $12.10 | $12.37 | $11.98 | 1,848,940 |
| 2017-12-07 | $12.19 | $12.23 | $11.97 | $12.07 | $11.69 | 1,268,400 |
| 2017-12-06 | $11.93 | $12.22 | $11.72 | $12.20 | $11.82 | 1,804,600 |
| 2017-12-05 | $12.60 | $12.70 | $11.80 | $11.96 | $11.59 | 2,219,700 |
| 2017-12-04 | $13.04 | $13.04 | $12.51 | $12.58 | $12.19 | 1,740,500 |
| 2017-12-01 | $12.88 | $13.17 | $12.82 | $13.11 | $12.70 | 1,752,390 |
| 2017-11-30 | $12.85 | $13.04 | $12.70 | $12.88 | $12.48 | 1,610,790 |
| 2017-11-29 | $12.93 | $12.93 | $12.50 | $12.81 | $12.41 | 1,809,040 |
| 2017-11-28 | $12.71 | $12.97 | $12.55 | $12.94 | $12.54 | 1,887,240 |
| 2017-11-27 | $12.91 | $12.99 | $12.61 | $12.67 | $12.27 | 1,391,010 |
| 2017-11-24 | $13.10 | $13.18 | $12.83 | $12.83 | $12.43 | 1,800,900 |
| 2017-11-23 | $13.60 | $13.74 | $13.05 | $13.06 | $12.65 | 1,931,600 |
| 2017-11-22 | $13.69 | $13.88 | $13.53 | $13.66 | $13.23 | 1,679,930 |
| 2017-11-21 | $13.74 | $13.94 | $13.40 | $13.68 | $13.25 | 1,943,200 |
| 2017-11-20 | $13.40 | $13.76 | $13.20 | $13.73 | $13.30 | 1,660,530 |
| 2017-11-17 | $14.61 | $14.61 | $13.29 | $13.45 | $13.03 | 4,041,510 |
| 2017-11-16 | $14.90 | $15.08 | $14.67 | $14.69 | $14.23 | 1,682,430 |
| 2017-11-15 | $15.04 | $15.21 | $14.78 | $14.97 | $14.50 | 1,945,080 |
| 2017-11-14 | $15.46 | $15.54 | $14.88 | $15.03 | $14.56 | 2,960,440 |
| 2017-11-13 | $15.60 | $15.67 | $15.34 | $15.48 | $15.00 | 2,298,830 |
| 2017-11-10 | $15.57 | $15.80 | $15.48 | $15.69 | $15.20 | 2,729,590 |
| 2017-11-09 | $15.30 | $15.65 | $15.27 | $15.61 | $15.12 | 2,933,660 |
| 2017-11-08 | $15.10 | $15.64 | $15.10 | $15.48 | $15.00 | 3,998,280 |
| 2017-11-07 | $15.18 | $15.25 | $14.90 | $15.20 | $14.73 | 2,628,200 |
| 2017-11-06 | $14.94 | $15.27 | $14.80 | $15.21 | $14.73 | 2,304,590 |
| 2017-11-03 | $15.16 | $15.16 | $14.68 | $14.80 | $14.34 | 2,328,940 |
| 2017-11-02 | $15.06 | $15.37 | $14.90 | $15.13 | $14.66 | 2,220,760 |
| 2017-11-01 | $15.01 | $15.24 | $14.97 | $15.08 | $14.61 | 2,054,630 |
| 2017-10-31 | $14.86 | $15.10 | $14.75 | $15.10 | $14.63 | 2,231,650 |
| 2017-10-30 | $15.75 | $15.93 | $14.60 | $14.77 | $14.31 | 4,291,830 |
| 2017-10-27 | $16.32 | $16.45 | $15.99 | $16.00 | $15.50 | 3,359,380 |
| 2017-10-26 | $16.32 | $16.57 | $16.28 | $16.40 | $15.89 | 3,727,630 |
| 2017-10-25 | $16.01 | $16.51 | $15.81 | $16.45 | $15.94 | 5,082,560 |
| 2017-10-24 | $16.20 | $16.22 | $15.61 | $16.07 | $15.57 | 3,711,820 |
| 2017-10-23 | $15.91 | $16.35 | $15.84 | $16.29 | $15.78 | 3,835,050 |
| 2017-10-20 | $15.82 | $15.96 | $15.61 | $15.88 | $15.38 | 3,227,330 |
| 2017-10-19 | $16.35 | $16.47 | $15.51 | $15.67 | $15.18 | 6,031,410 |
| 2017-10-18 | $17.07 | $17.65 | $16.20 | $16.22 | $15.71 | 6,873,990 |
| 2017-10-17 | $17.09 | $17.44 | $16.53 | $17.23 | $16.69 | 6,777,590 |
| 2017-10-16 | $18.50 | $18.50 | $17.30 | $17.31 | $16.77 | 8,270,510 |
| 2017-10-13 | $18.20 | $18.58 | $17.62 | $18.54 | $17.96 | 9,655,910 |
| 2017-10-12 | $18.13 | $19.23 | $17.92 | $18.76 | $18.17 | 12,197,640 |
| 2017-10-11 | $18.20 | $18.40 | $17.60 | $18.31 | $17.74 | 9,189,570 |
| 2017-10-10 | $17.30 | $18.80 | $17.30 | $18.53 | $17.95 | 14,205,270 |
| 2017-10-09 | $17.29 | $17.50 | $16.86 | $17.44 | $16.90 | 6,926,930 |
| 2017-10-06 | $16.90 | $16.90 | $16.90 | $16.90 | $16.37 | 0 |
| 2017-10-05 | $16.90 | $16.90 | $16.90 | $16.90 | $16.37 | 0 |
| 2017-10-04 | $16.90 | $16.90 | $16.90 | $16.90 | $16.37 | 0 |
| 2017-10-03 | $16.90 | $16.90 | $16.90 | $16.90 | $16.37 | 0 |
| 2017-10-02 | $16.90 | $16.90 | $16.90 | $16.90 | $16.37 | 0 |
| 2017-09-29 | $16.80 | $17.00 | $16.50 | $16.90 | $16.37 | 5,224,930 |
| 2017-09-28 | $16.88 | $17.47 | $16.73 | $16.86 | $16.33 | 5,183,380 |
| 2017-09-27 | $16.53 | $17.18 | $16.40 | $16.88 | $16.35 | 5,333,710 |
| 2017-09-26 | $17.55 | $17.70 | $16.42 | $16.68 | $16.16 | 8,581,920 |
| 2017-09-25 | $16.88 | $18.25 | $16.71 | $17.65 | $17.10 | 11,702,590 |
| 2017-09-22 | $17.00 | $17.50 | $16.38 | $17.08 | $16.55 | 8,240,160 |
| 2017-09-21 | $17.68 | $17.84 | $16.96 | $17.02 | $16.49 | 8,129,980 |
| 2017-09-20 | $16.97 | $18.17 | $16.91 | $17.85 | $17.29 | 11,286,450 |
| 2017-09-19 | $17.05 | $17.47 | $16.85 | $17.21 | $16.67 | 7,001,070 |
| 2017-09-18 | $17.40 | $17.40 | $16.33 | $17.27 | $16.73 | 9,570,100 |
| 2017-09-15 | $16.90 | $18.23 | $16.80 | $17.44 | $16.90 | 17,308,190 |
| 2017-09-14 | $16.57 | $16.94 | $16.50 | $16.61 | $16.09 | 5,847,290 |
| 2017-09-13 | $16.38 | $16.70 | $16.37 | $16.54 | $16.02 | 3,368,510 |
| 2017-09-12 | $16.89 | $16.89 | $16.31 | $16.55 | $16.03 | 7,025,090 |
| 2017-09-11 | $16.49 | $16.89 | $16.31 | $16.89 | $16.36 | 6,488,290 |
| 2017-09-08 | $16.70 | $16.78 | $16.18 | $16.31 | $15.80 | 8,456,830 |
| 2017-09-07 | $16.70 | $17.55 | $16.53 | $17.03 | $16.50 | 11,947,010 |
| 2017-09-06 | $16.79 | $16.98 | $16.22 | $16.75 | $16.23 | 9,428,920 |
| 2017-09-05 | $16.98 | $17.57 | $16.80 | $17.13 | $16.60 | 9,856,470 |
| 2017-09-04 | $17.70 | $17.70 | $16.70 | $16.89 | $16.36 | 13,118,300 |
| 2017-09-01 | $17.50 | $19.19 | $17.10 | $18.08 | $17.52 | 22,063,000 |
| 2017-08-31 | $15.90 | $17.49 | $15.90 | $17.49 | $16.94 | 13,611,880 |
| 2017-08-30 | $15.80 | $16.47 | $15.80 | $15.90 | $15.40 | 9,327,090 |
| 2017-08-29 | $16.02 | $17.18 | $15.74 | $16.19 | $15.68 | 17,441,130 |
| 2017-08-28 | $16.12 | $16.71 | $15.59 | $16.37 | $15.86 | 20,510,030 |
| 2017-08-25 | $14.01 | $15.72 | $14.01 | $15.72 | $15.23 | 15,286,240 |
| 2017-08-24 | $14.29 | $14.95 | $14.20 | $14.29 | $13.84 | 9,139,880 |
| 2017-08-23 | $14.16 | $14.51 | $13.88 | $14.25 | $13.80 | 5,153,260 |
| 2017-08-22 | $14.23 | $14.32 | $14.08 | $14.18 | $13.74 | 4,068,170 |
| 2017-08-21 | $13.86 | $14.30 | $13.83 | $14.24 | $13.80 | 4,187,250 |
| 2017-08-18 | $13.92 | $14.07 | $13.81 | $13.82 | $13.39 | 2,828,400 |
| 2017-08-17 | $14.14 | $14.39 | $13.82 | $14.13 | $13.69 | 5,355,830 |
| 2017-08-16 | $13.70 | $14.57 | $13.65 | $14.22 | $13.78 | 6,928,780 |
| 2017-08-15 | $13.52 | $13.77 | $13.44 | $13.70 | $13.27 | 3,384,820 |
| 2017-08-14 | $13.18 | $13.45 | $13.16 | $13.41 | $12.99 | 2,119,710 |
| 2017-08-11 | $13.30 | $13.35 | $13.13 | $13.15 | $12.74 | 2,347,860 |
| 2017-08-10 | $13.74 | $13.85 | $13.32 | $13.37 | $12.95 | 2,566,350 |
| 2017-08-09 | $13.82 | $13.88 | $13.65 | $13.71 | $13.28 | 2,182,310 |
| 2017-08-08 | $13.90 | $13.94 | $13.68 | $13.88 | $13.45 | 2,218,750 |
| 2017-08-07 | $13.81 | $14.06 | $13.80 | $13.92 | $13.49 | 2,284,560 |
| 2017-08-04 | $14.09 | $14.14 | $13.80 | $13.81 | $13.38 | 3,072,800 |
| 2017-08-03 | $14.10 | $14.39 | $13.91 | $14.10 | $13.66 | 3,900,350 |
| 2017-08-02 | $14.26 | $14.52 | $14.10 | $14.11 | $13.67 | 3,457,590 |
| 2017-08-01 | $14.18 | $14.28 | $14.08 | $14.24 | $13.80 | 2,870,400 |
| 2017-07-31 | $14.34 | $14.37 | $14.06 | $14.17 | $13.73 | 3,117,610 |
| 2017-07-28 | $14.65 | $14.70 | $14.29 | $14.34 | $13.89 | 5,122,300 |
| 2017-07-27 | $14.03 | $14.75 | $13.86 | $14.75 | $14.29 | 6,832,930 |
| 2017-07-26 | $14.34 | $14.39 | $13.92 | $14.02 | $13.58 | 2,900,050 |
| 2017-07-25 | $14.30 | $14.42 | $14.15 | $14.35 | $13.90 | 2,884,390 |
| 2017-07-24 | $13.75 | $14.46 | $13.71 | $14.33 | $13.88 | 4,180,530 |
| 2017-07-21 | $14.17 | $14.31 | $13.87 | $13.96 | $13.52 | 3,846,420 |
| 2017-07-20 | $14.43 | $14.84 | $14.11 | $14.18 | $13.74 | 5,929,960 |
| 2017-07-19 | $14.39 | $14.57 | $14.11 | $14.47 | $14.02 | 3,369,640 |
| 2017-07-18 | $14.01 | $14.59 | $13.82 | $14.30 | $13.85 | 4,612,380 |
| 2017-07-17 | $15.50 | $15.55 | $14.25 | $14.25 | $13.80 | 7,386,950 |
| 2017-07-14 | $15.79 | $16.12 | $15.68 | $15.83 | $15.34 | 4,424,650 |
| 2017-07-13 | $16.38 | $16.48 | $15.68 | $15.78 | $15.29 | 6,062,080 |
| 2017-07-12 | $16.16 | $16.40 | $15.58 | $16.37 | $15.86 | 7,331,330 |
| 2017-07-11 | $16.68 | $16.88 | $15.82 | $16.00 | $15.50 | 7,146,990 |
| 2017-07-10 | $17.89 | $17.90 | $16.57 | $16.74 | $16.22 | 11,422,300 |
| 2017-07-07 | $18.30 | $18.49 | $18.00 | $18.08 | $17.52 | 11,038,500 |
| 2017-07-06 | $17.40 | $18.51 | $17.35 | $18.50 | $17.92 | 18,080,860 |
| 2017-07-05 | $16.83 | $17.85 | $16.80 | $17.74 | $17.19 | 16,437,910 |
| 2017-07-04 | $16.98 | $17.49 | $16.74 | $16.93 | $16.40 | 12,649,220 |
| 2017-07-03 | $16.16 | $17.29 | $15.92 | $17.11 | $16.58 | 17,707,790 |
| 2017-06-30 | $15.40 | $15.40 | $15.40 | $15.40 | $14.92 | 0 |
| 2017-06-29 | $15.40 | $15.40 | $15.40 | $15.40 | $14.92 | 0 |
| 2017-06-28 | $15.67 | $15.69 | $15.33 | $15.40 | $14.92 | 3,550,220 |
| 2017-06-27 | $15.95 | $16.03 | $15.62 | $15.70 | $15.21 | 4,318,420 |
| 2017-06-26 | $15.68 | $15.91 | $15.36 | $15.78 | $15.29 | 4,940,350 |
| 2017-06-23 | $15.99 | $16.06 | $15.29 | $15.71 | $15.22 | 9,054,560 |
| 2017-06-22 | $16.45 | $17.22 | $16.22 | $16.25 | $15.74 | 9,774,800 |
| 2017-06-21 | $16.42 | $16.67 | $16.23 | $16.49 | $15.98 | 5,754,090 |
| 2017-06-20 | $16.48 | $16.98 | $16.44 | $16.48 | $15.97 | 7,903,980 |
| 2017-06-19 | $16.65 | $16.66 | $16.17 | $16.44 | $15.93 | 4,871,800 |
| 2017-06-16 | $16.60 | $16.77 | $16.32 | $16.59 | $16.07 | 6,378,630 |
| 2017-06-15 | $16.11 | $17.09 | $16.11 | $16.68 | $16.16 | 12,027,770 |
| 2017-06-14 | $16.03 | $16.27 | $15.75 | $16.19 | $15.68 | 6,956,380 |
| 2017-06-13 | $15.84 | $16.43 | $15.70 | $16.17 | $15.67 | 7,919,180 |
| 2017-06-12 | $16.90 | $16.90 | $15.76 | $15.85 | $15.36 | 12,476,590 |
| 2017-06-09 | $17.30 | $17.49 | $17.02 | $17.34 | $16.80 | 7,091,500 |
| 2017-06-08 | $17.88 | $17.88 | $17.08 | $17.29 | $16.75 | 11,858,620 |
| 2017-06-07 | $17.20 | $18.31 | $17.07 | $17.90 | $17.34 | 16,589,550 |
| 2017-06-06 | $16.82 | $17.45 | $16.65 | $17.19 | $16.65 | 12,259,570 |
| 2017-06-05 | $18.20 | $18.98 | $17.69 | $17.72 | $17.17 | 15,866,590 |
| 2017-06-02 | $17.20 | $18.16 | $16.90 | $17.61 | $17.06 | 16,281,670 |
| 2017-06-01 | $19.37 | $19.87 | $18.01 | $18.01 | $17.45 | 22,566,520 |
| 2017-05-31 | $23.31 | $23.31 | $20.01 | $20.01 | $19.39 | 34,121,710 |
| 2017-05-30 | $21.19 | $21.19 | $21.19 | $21.19 | $20.53 | 0 |
| 2017-05-29 | $21.19 | $21.19 | $21.19 | $21.19 | $20.53 | 0 |
| 2017-05-26 | $19.60 | $21.19 | $19.60 | $21.19 | $20.53 | 26,718,090 |
| 2017-05-25 | $20.30 | $20.59 | $19.26 | $19.26 | $18.66 | 25,123,510 |
| 2017-05-24 | $19.80 | $21.40 | $19.29 | $21.40 | $20.73 | 35,656,850 |
| 2017-05-23 | $19.10 | $19.45 | $19.10 | $19.45 | $18.84 | 12,584,580 |
| 2017-05-22 | $17.68 | $17.68 | $17.68 | $17.68 | $17.13 | 557,510 |
| 2017-05-19 | $16.07 | $16.07 | $16.07 | $16.07 | $15.57 | 145,800 |
| 2017-05-18 | $14.61 | $14.61 | $14.61 | $14.61 | $14.15 | 67,620 |
| 2017-05-17 | $13.28 | $13.28 | $13.28 | $13.28 | $12.87 | 33,170 |
| 2017-05-16 | $12.07 | $12.07 | $12.07 | $12.07 | $11.69 | 25,290 |
| 2017-05-15 | $10.97 | $10.97 | $10.97 | $10.97 | $10.63 | 12,390 |
| 2017-05-12 | $9.97 | $9.97 | $9.97 | $9.97 | $9.66 | 17,040 |
| 2017-05-11 | $9.06 | $9.06 | $9.06 | $9.06 | $8.78 | 17,490 |
| 2017-05-10 | $8.24 | $8.24 | $8.24 | $8.24 | $7.98 | 8,600 |
| 2017-05-09 | $7.49 | $7.49 | $7.49 | $7.49 | $7.26 | 3,400 |
| 2017-05-08 | $6.81 | $6.81 | $6.81 | $6.81 | $6.60 | 4,600 |
| 2017-05-05 | $5.16 | $6.19 | $5.16 | $6.19 | $6.00 | 8,820 |
Hamaton Automotive Technology Company Ltd (300643) News Headlines
Recent Hamaton Automotive Technology Company Ltd (300643) News
Similar Companies to Hamaton Automotive Technology Company Ltd (300643) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |