NCS Testing Technology Company. Ltd (300797) Exchange: SHE
Data as of Nov. 3, 2025
$17.38 ($-0.79) -4.35%
NCS Testing Technology Company. Ltd - Daily Information
Click for more stock information on NCS Testing Technology Company. Ltd.| Daily Information | Data |
|---|---|
| Date | Nov. 3, 2025 |
| Open | $18.01 |
| Previous Close | $17.38 |
| High | $18.32 |
| Low | $17.35 |
| Adjusted Open | $18.01 |
| Previous Adjusted Close | $17.38 |
| Adjusted High | $18.32 |
| Adjusted Low | $17.35 |
About NCS Testing Technology Company. Ltd (300797)
NCS Testing Technology Co. Ltd
Invest in NCS Testing Technology Company. Ltd (300797)
Historical Stock Data for NCS Testing Technology Company. Ltd (300797)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-17 | $18.01 | $18.32 | $17.35 | $17.38 | $17.38 | 13,511,800 |
| 2025-10-16 | $18.26 | $18.61 | $18.02 | $18.17 | $18.17 | 12,373,300 |
| 2025-10-15 | $19.15 | $19.15 | $18.29 | $18.46 | $18.46 | 22,483,050 |
| 2025-10-14 | $19.83 | $20.11 | $19.01 | $19.25 | $19.25 | 31,550,800 |
| 2025-10-13 | $18.48 | $21.58 | $18.47 | $20.32 | $20.32 | 39,689,990 |
| 2025-10-10 | $17.62 | $18.50 | $17.62 | $18.40 | $18.40 | 24,323,410 |
| 2025-10-09 | $17.08 | $17.60 | $17.04 | $17.60 | $17.60 | 14,311,930 |
| 2025-09-30 | $16.77 | $17.02 | $16.70 | $16.88 | $16.88 | 5,826,900 |
| 2025-09-29 | $16.76 | $16.87 | $16.45 | $16.76 | $16.76 | 5,049,350 |
| 2025-09-26 | $16.65 | $17.04 | $16.61 | $16.72 | $16.72 | 6,494,750 |
| 2025-09-25 | $17.00 | $17.06 | $16.72 | $16.73 | $16.73 | 7,007,700 |
| 2025-09-24 | $16.49 | $17.08 | $16.47 | $17.07 | $17.07 | 8,476,480 |
| 2025-09-23 | $16.68 | $16.84 | $16.10 | $16.65 | $16.65 | 9,644,470 |
| 2025-09-22 | $16.72 | $16.97 | $16.63 | $16.78 | $16.78 | 6,405,430 |
| 2025-09-19 | $16.73 | $17.09 | $16.69 | $16.81 | $16.81 | 8,657,900 |
| 2025-09-18 | $17.75 | $17.75 | $16.76 | $16.93 | $16.93 | 17,395,580 |
| 2025-09-17 | $18.00 | $18.00 | $17.65 | $17.78 | $17.78 | 12,159,150 |
| 2025-09-16 | $18.02 | $18.15 | $17.62 | $18.12 | $18.12 | 18,220,160 |
| 2025-09-15 | $17.42 | $18.24 | $17.38 | $18.24 | $18.24 | 22,247,260 |
| 2025-09-12 | $17.60 | $17.62 | $17.26 | $17.41 | $17.41 | 10,705,140 |
| 2025-09-11 | $17.12 | $17.56 | $16.90 | $17.56 | $17.56 | 13,448,790 |
| 2025-09-10 | $17.36 | $17.45 | $17.01 | $17.14 | $17.14 | 11,475,950 |
| 2025-09-09 | $17.73 | $18.00 | $17.15 | $17.33 | $17.33 | 16,336,760 |
| 2025-09-08 | $17.69 | $18.19 | $17.41 | $17.88 | $17.88 | 18,845,650 |
| 2025-09-05 | $17.39 | $17.78 | $17.27 | $17.78 | $17.78 | 16,704,320 |
| 2025-09-04 | $18.20 | $18.43 | $17.03 | $17.44 | $17.44 | 25,062,340 |
| 2025-09-03 | $19.00 | $19.61 | $18.11 | $18.28 | $18.28 | 30,793,320 |
| 2025-09-02 | $18.99 | $21.62 | $18.42 | $19.60 | $19.60 | 50,145,770 |
| 2025-09-01 | $19.58 | $20.12 | $18.79 | $19.19 | $19.19 | 43,484,220 |
| 2025-08-29 | $19.26 | $21.90 | $19.00 | $20.20 | $20.20 | 66,113,970 |
| 2025-08-28 | $15.70 | $18.60 | $15.70 | $18.60 | $18.60 | 40,264,510 |
| 2025-08-27 | $15.35 | $15.88 | $15.35 | $15.50 | $15.50 | 19,144,200 |
| 2025-08-26 | $15.40 | $15.47 | $15.15 | $15.25 | $15.25 | 7,288,000 |
| 2025-08-25 | $15.26 | $15.64 | $15.26 | $15.47 | $15.47 | 10,929,850 |
| 2025-08-22 | $15.21 | $15.38 | $15.12 | $15.22 | $15.22 | 6,611,140 |
| 2025-08-21 | $15.44 | $15.51 | $15.13 | $15.19 | $15.19 | 7,444,450 |
| 2025-08-20 | $15.14 | $15.59 | $15.12 | $15.44 | $15.44 | 12,894,050 |
| 2025-08-19 | $15.23 | $15.30 | $15.00 | $15.17 | $15.17 | 6,418,750 |
| 2025-08-18 | $15.00 | $15.24 | $14.99 | $15.24 | $15.24 | 8,889,200 |
| 2025-08-15 | $14.70 | $15.00 | $14.70 | $14.98 | $14.98 | 6,140,400 |
| 2025-08-14 | $15.11 | $15.17 | $14.72 | $14.73 | $14.73 | 7,055,200 |
| 2025-08-13 | $15.02 | $15.17 | $14.93 | $15.17 | $15.17 | 7,578,200 |
| 2025-08-12 | $15.20 | $15.25 | $14.84 | $15.02 | $15.02 | 8,675,550 |
| 2025-08-11 | $15.18 | $15.29 | $15.00 | $15.26 | $15.26 | 8,573,200 |
| 2025-08-08 | $14.83 | $15.38 | $14.77 | $15.19 | $15.19 | 13,743,750 |
| 2025-08-07 | $14.87 | $15.09 | $14.49 | $14.97 | $14.97 | 12,184,050 |
| 2025-08-06 | $14.63 | $14.98 | $14.60 | $14.88 | $14.88 | 6,400,700 |
| 2025-08-05 | $14.69 | $14.74 | $14.58 | $14.71 | $14.71 | 4,115,000 |
| 2025-08-04 | $14.50 | $14.67 | $14.41 | $14.65 | $14.65 | 3,841,900 |
| 2025-08-01 | $14.50 | $14.61 | $14.40 | $14.53 | $14.53 | 4,661,900 |
| 2025-07-31 | $14.65 | $14.83 | $14.46 | $14.53 | $14.53 | 6,279,150 |
| 2025-07-30 | $14.92 | $14.94 | $14.60 | $14.73 | $14.73 | 7,182,350 |
| 2025-07-29 | $15.07 | $15.08 | $14.79 | $14.97 | $14.97 | 6,766,100 |
| 2025-07-28 | $15.04 | $15.24 | $14.87 | $15.14 | $15.14 | 8,787,300 |
| 2025-07-25 | $15.26 | $15.28 | $14.87 | $15.06 | $15.06 | 10,706,650 |
| 2025-07-24 | $14.77 | $15.30 | $14.77 | $15.24 | $15.24 | 15,730,250 |
| 2025-07-23 | $14.76 | $15.12 | $14.58 | $14.87 | $14.87 | 10,791,110 |
| 2025-07-22 | $14.90 | $15.35 | $14.78 | $14.88 | $14.88 | 12,975,810 |
| 2025-07-21 | $14.89 | $15.05 | $14.77 | $14.97 | $14.97 | 11,742,000 |
| 2025-07-18 | $14.64 | $15.34 | $14.50 | $15.08 | $15.08 | 18,229,890 |
| 2025-07-17 | $14.54 | $14.66 | $14.34 | $14.55 | $14.55 | 7,685,110 |
| 2025-07-16 | $14.85 | $14.87 | $14.52 | $14.56 | $14.56 | 11,465,050 |
| 2025-07-15 | $14.69 | $15.60 | $14.69 | $14.91 | $14.91 | 24,388,100 |
| 2025-07-14 | $14.79 | $15.26 | $14.60 | $14.64 | $14.64 | 18,719,950 |
| 2025-07-11 | $13.95 | $14.79 | $13.83 | $14.51 | $14.51 | 18,021,070 |
| 2025-07-10 | $14.04 | $14.13 | $13.92 | $13.99 | $13.99 | 4,335,500 |
| 2025-07-09 | $14.25 | $14.31 | $14.03 | $14.09 | $14.09 | 5,141,950 |
| 2025-07-08 | $13.90 | $14.35 | $13.85 | $14.31 | $14.31 | 8,569,650 |
| 2025-07-07 | $13.70 | $13.97 | $13.65 | $13.88 | $13.88 | 4,816,350 |
| 2025-07-04 | $14.10 | $14.10 | $13.60 | $13.66 | $13.66 | 8,084,250 |
| 2025-07-03 | $14.17 | $14.42 | $14.03 | $14.09 | $14.09 | 7,153,300 |
| 2025-07-02 | $14.00 | $14.50 | $13.95 | $14.16 | $14.16 | 11,600,320 |
| 2025-07-01 | $13.85 | $14.11 | $13.80 | $14.06 | $14.06 | 7,137,120 |
| 2025-06-30 | $13.44 | $13.88 | $13.44 | $13.86 | $13.86 | 7,238,600 |
| 2025-06-27 | $13.50 | $13.59 | $13.43 | $13.47 | $13.47 | 4,129,350 |
| 2025-06-26 | $13.55 | $13.73 | $13.38 | $13.50 | $13.50 | 6,300,220 |
| 2025-06-25 | $13.49 | $13.59 | $13.42 | $13.53 | $13.53 | 5,654,250 |
| 2025-06-24 | $13.27 | $13.54 | $13.12 | $13.44 | $13.44 | 5,683,800 |
| 2025-06-23 | $13.01 | $13.25 | $12.99 | $13.21 | $13.21 | 3,531,310 |
| 2025-06-20 | $13.09 | $13.27 | $13.04 | $13.08 | $13.08 | 3,405,210 |
| 2025-06-19 | $13.72 | $13.74 | $13.06 | $13.11 | $13.11 | 8,100,950 |
| 2025-06-18 | $13.70 | $13.76 | $13.45 | $13.75 | $13.75 | 5,569,400 |
| 2025-06-17 | $14.02 | $14.10 | $13.71 | $13.78 | $13.78 | 6,466,790 |
| 2025-06-13 | $14.25 | $14.81 | $14.21 | $14.31 | $14.31 | 14,799,300 |
| 2025-06-12 | $14.31 | $14.48 | $14.21 | $14.31 | $14.31 | 8,807,300 |
| 2025-06-11 | $13.87 | $14.55 | $13.83 | $14.36 | $14.36 | 12,800,100 |
| 2025-06-10 | $14.07 | $14.13 | $13.74 | $13.89 | $13.89 | 5,957,150 |
| 2025-06-09 | $13.70 | $14.35 | $13.64 | $14.12 | $14.12 | 10,197,900 |
| 2025-06-06 | $13.68 | $13.71 | $13.52 | $13.60 | $13.60 | 3,493,150 |
| 2025-06-05 | $13.60 | $13.77 | $13.51 | $13.70 | $13.70 | 4,090,150 |
| 2025-06-04 | $13.80 | $13.82 | $13.54 | $13.60 | $13.60 | 5,294,300 |
| 2025-06-03 | $13.58 | $13.94 | $13.51 | $13.73 | $13.73 | 4,916,850 |
| 2025-05-30 | $14.17 | $14.24 | $13.57 | $13.65 | $13.65 | 7,809,800 |
| 2025-05-29 | $13.91 | $14.49 | $13.81 | $14.28 | $14.28 | 10,182,920 |
| 2025-05-28 | $13.82 | $14.37 | $13.73 | $13.90 | $13.90 | 7,936,150 |
| 2025-05-27 | $13.85 | $14.04 | $13.62 | $13.85 | $13.85 | 5,250,450 |
| 2025-05-26 | $13.53 | $13.90 | $13.52 | $13.89 | $13.89 | 5,926,200 |
| 2025-05-23 | $13.46 | $13.74 | $13.44 | $13.51 | $13.51 | 5,126,100 |
| 2025-05-22 | $13.95 | $14.06 | $13.57 | $13.58 | $13.58 | 6,397,550 |
| 2025-05-21 | $14.40 | $14.42 | $13.81 | $14.02 | $14.02 | 8,785,450 |
| 2025-05-20 | $14.25 | $14.50 | $14.18 | $14.45 | $14.45 | 5,493,210 |
| 2025-05-19 | $14.22 | $14.34 | $14.02 | $14.34 | $14.34 | 5,655,300 |
| 2025-05-16 | $14.26 | $14.68 | $14.20 | $14.22 | $14.22 | 9,106,950 |
| 2025-05-15 | $14.50 | $14.68 | $14.28 | $14.31 | $14.31 | 7,614,950 |
| 2025-05-14 | $14.63 | $14.78 | $14.44 | $14.54 | $14.54 | 8,863,850 |
| 2025-05-13 | $14.90 | $14.95 | $14.44 | $14.60 | $14.60 | 10,859,590 |
| 2025-05-12 | $14.78 | $15.13 | $14.66 | $14.80 | $14.80 | 13,927,720 |
| 2025-05-09 | $15.18 | $15.27 | $14.63 | $14.74 | $14.74 | 16,850,150 |
| 2025-05-08 | $14.58 | $15.49 | $14.37 | $15.34 | $15.34 | 25,210,500 |
| 2025-05-07 | $14.49 | $14.96 | $14.49 | $14.71 | $14.71 | 19,250,200 |
| 2025-05-06 | $14.01 | $14.47 | $14.01 | $14.45 | $14.45 | 13,148,600 |
| 2025-04-30 | $13.90 | $14.24 | $13.76 | $13.91 | $13.91 | 11,823,300 |
| 2025-04-29 | $14.00 | $14.33 | $13.85 | $13.92 | $13.92 | 9,482,170 |
| 2025-04-28 | $13.84 | $14.25 | $13.66 | $14.20 | $14.20 | 13,845,730 |
| 2025-04-25 | $13.95 | $14.02 | $13.76 | $13.86 | $13.86 | 9,956,650 |
| 2025-04-24 | $14.38 | $14.45 | $13.85 | $13.90 | $13.90 | 18,037,450 |
| 2025-04-23 | $15.30 | $15.50 | $14.47 | $14.53 | $14.53 | 22,991,190 |
| 2025-04-22 | $15.51 | $15.65 | $15.06 | $15.33 | $15.33 | 17,889,250 |
| 2025-04-21 | $15.45 | $15.91 | $15.27 | $15.78 | $15.78 | 19,792,310 |
| 2025-04-18 | $16.50 | $16.79 | $15.42 | $15.68 | $15.68 | 26,761,830 |
| 2025-04-17 | $15.45 | $17.21 | $14.98 | $16.77 | $16.77 | 40,435,680 |
| 2025-04-16 | $15.00 | $15.98 | $14.88 | $15.80 | $15.80 | 27,827,990 |
| 2025-04-15 | $16.17 | $16.18 | $15.08 | $15.19 | $15.19 | 28,010,360 |
| 2025-04-14 | $15.87 | $16.39 | $15.58 | $16.30 | $16.30 | 32,524,490 |
| 2025-04-11 | $16.47 | $16.86 | $15.85 | $15.85 | $15.85 | 33,178,250 |
| 2025-04-10 | $15.85 | $17.50 | $15.85 | $16.40 | $16.40 | 49,279,890 |
| 2025-04-09 | $14.89 | $17.65 | $14.37 | $16.86 | $16.86 | 51,063,110 |
| 2025-04-08 | $13.40 | $15.60 | $13.31 | $15.17 | $15.17 | 42,222,610 |
| 2025-04-07 | $13.73 | $14.62 | $12.36 | $13.15 | $13.15 | 27,378,870 |
| 2025-04-03 | $14.11 | $14.93 | $14.00 | $14.34 | $14.34 | 27,956,510 |
| 2025-04-02 | $14.60 | $14.65 | $13.87 | $13.93 | $13.93 | 22,934,650 |
| 2025-04-01 | $13.34 | $15.62 | $13.34 | $14.72 | $14.72 | 32,015,710 |
| 2025-03-31 | $13.20 | $13.94 | $12.90 | $13.58 | $13.58 | 13,980,650 |
| 2025-03-28 | $13.95 | $14.07 | $13.41 | $13.45 | $13.45 | 17,905,840 |
| 2025-03-27 | $13.41 | $14.24 | $13.08 | $14.23 | $14.23 | 27,083,100 |
| 2025-03-26 | $13.50 | $13.70 | $13.18 | $13.66 | $13.66 | 19,852,820 |
| 2025-03-25 | $12.55 | $14.29 | $12.45 | $13.70 | $13.70 | 24,773,820 |
| 2025-03-24 | $13.05 | $13.35 | $12.24 | $12.54 | $12.54 | 9,437,850 |
| 2025-03-21 | $12.61 | $13.40 | $12.59 | $12.91 | $12.91 | 10,160,350 |
| 2025-03-20 | $12.75 | $12.92 | $12.65 | $12.72 | $12.72 | 4,417,850 |
| 2025-03-19 | $12.72 | $12.79 | $12.59 | $12.67 | $12.67 | 3,500,950 |
| 2025-03-18 | $12.80 | $12.84 | $12.67 | $12.77 | $12.77 | 3,618,800 |
| 2025-03-17 | $12.95 | $12.95 | $12.70 | $12.80 | $12.80 | 7,060,150 |
| 2025-03-14 | $12.43 | $13.09 | $12.32 | $12.96 | $12.96 | 10,326,150 |
| 2025-03-13 | $12.57 | $12.62 | $12.28 | $12.47 | $12.47 | 2,802,550 |
| 2025-03-12 | $12.69 | $12.73 | $12.56 | $12.64 | $12.64 | 4,270,730 |
| 2025-03-11 | $12.41 | $12.69 | $12.31 | $12.68 | $12.68 | 4,087,050 |
| 2025-03-10 | $12.56 | $12.72 | $12.42 | $12.50 | $12.50 | 3,852,910 |
| 2025-03-07 | $12.58 | $12.80 | $12.50 | $12.56 | $12.56 | 6,065,950 |
| 2025-03-06 | $12.39 | $12.60 | $12.32 | $12.58 | $12.58 | 4,990,750 |
| 2025-03-05 | $12.32 | $12.46 | $12.18 | $12.35 | $12.35 | 2,903,030 |
| 2025-03-04 | $12.00 | $12.32 | $11.90 | $12.32 | $12.32 | 3,376,750 |
| 2025-03-03 | $11.97 | $12.26 | $11.88 | $12.06 | $12.06 | 3,324,150 |
| 2025-02-28 | $12.34 | $12.36 | $11.88 | $11.90 | $11.90 | 3,891,710 |
| 2025-02-27 | $12.41 | $12.48 | $12.19 | $12.39 | $12.39 | 3,575,200 |
| 2025-02-26 | $12.46 | $12.58 | $12.37 | $12.45 | $12.45 | 4,598,280 |
| 2025-02-25 | $12.24 | $12.65 | $12.19 | $12.50 | $12.50 | 6,861,700 |
| 2025-02-24 | $12.31 | $12.39 | $12.10 | $12.37 | $12.37 | 4,114,500 |
| 2025-02-20 | $11.90 | $12.23 | $11.85 | $12.18 | $12.18 | 3,877,750 |
| 2025-02-19 | $11.62 | $11.93 | $11.62 | $11.92 | $11.92 | 2,940,750 |
| 2025-02-18 | $11.97 | $12.00 | $11.57 | $11.59 | $11.59 | 2,559,400 |
| 2025-02-17 | $11.84 | $12.07 | $11.82 | $12.02 | $12.02 | 3,069,860 |
| 2025-02-14 | $11.80 | $11.96 | $11.80 | $11.86 | $11.86 | 2,143,300 |
| 2025-02-13 | $12.14 | $12.21 | $11.86 | $11.86 | $11.86 | 3,502,950 |
| 2025-02-12 | $12.12 | $12.23 | $12.06 | $12.18 | $12.18 | 2,458,450 |
| 2025-02-11 | $12.21 | $12.25 | $12.08 | $12.14 | $12.14 | 2,661,150 |
| 2025-02-10 | $12.13 | $12.23 | $12.08 | $12.23 | $12.23 | 2,972,450 |
| 2025-02-07 | $12.03 | $12.37 | $11.97 | $12.08 | $12.08 | 4,314,050 |
| 2025-02-06 | $11.68 | $12.09 | $11.62 | $12.05 | $12.05 | 3,233,150 |
| 2025-02-05 | $11.70 | $11.84 | $11.64 | $11.77 | $11.77 | 2,148,750 |
| 2025-01-27 | $11.70 | $11.87 | $11.59 | $11.65 | $11.65 | 2,177,060 |
| 2025-01-24 | $11.53 | $11.71 | $11.48 | $11.68 | $11.68 | 2,118,650 |
| 2025-01-23 | $11.60 | $11.82 | $11.55 | $11.56 | $11.56 | 2,522,250 |
| 2025-01-22 | $11.56 | $11.62 | $11.44 | $11.49 | $11.49 | 1,481,450 |
| 2025-01-21 | $11.70 | $11.78 | $11.46 | $11.62 | $11.62 | 2,071,100 |
| 2025-01-20 | $11.65 | $11.80 | $11.52 | $11.72 | $11.72 | 3,326,050 |
| 2025-01-17 | $11.55 | $11.63 | $11.43 | $11.50 | $11.50 | 2,687,050 |
| 2025-01-16 | $11.50 | $11.88 | $11.43 | $11.53 | $11.53 | 4,408,100 |
| 2025-01-15 | $11.57 | $11.62 | $11.42 | $11.48 | $11.48 | 2,028,300 |
| 2025-01-14 | $11.12 | $11.57 | $11.07 | $11.57 | $11.57 | 3,260,100 |
| 2025-01-13 | $10.87 | $11.14 | $10.69 | $11.04 | $11.04 | 2,485,550 |
| 2025-01-09 | $11.07 | $11.29 | $11.07 | $11.20 | $11.20 | 1,925,000 |
| 2025-01-08 | $11.24 | $11.30 | $10.83 | $11.14 | $11.14 | 2,689,700 |
| 2025-01-07 | $11.03 | $11.27 | $10.97 | $11.27 | $11.27 | 1,702,900 |
| 2025-01-06 | $11.00 | $11.16 | $10.68 | $10.99 | $10.99 | 2,826,250 |
| 2025-01-03 | $11.56 | $11.57 | $10.90 | $10.96 | $10.96 | 3,761,400 |
| 2025-01-02 | $11.82 | $11.92 | $11.35 | $11.47 | $11.47 | 2,722,520 |
| 2024-12-31 | $12.22 | $12.28 | $11.76 | $11.81 | $11.81 | 2,729,150 |
| 2024-12-30 | $12.28 | $12.36 | $12.04 | $12.20 | $12.20 | 2,461,900 |
| 2024-12-27 | $12.18 | $12.47 | $12.18 | $12.31 | $12.31 | 2,698,870 |
| 2024-12-26 | $11.98 | $12.18 | $11.95 | $12.15 | $12.15 | 1,800,840 |
| 2024-12-25 | $12.11 | $12.18 | $11.78 | $11.95 | $11.95 | 2,977,450 |
| 2024-12-24 | $12.23 | $12.32 | $12.00 | $12.16 | $12.16 | 2,403,450 |
| 2024-12-23 | $12.62 | $12.72 | $11.99 | $12.04 | $12.04 | 3,691,920 |
| 2024-12-20 | $12.36 | $12.69 | $12.32 | $12.62 | $12.62 | 3,324,470 |
| 2024-12-19 | $12.30 | $12.54 | $12.20 | $12.42 | $12.42 | 3,437,100 |
| 2024-12-18 | $12.38 | $12.70 | $12.28 | $12.48 | $12.48 | 2,896,650 |
| 2024-12-17 | $12.87 | $12.95 | $12.29 | $12.31 | $12.31 | 4,700,900 |
| 2024-12-16 | $12.82 | $13.03 | $12.77 | $12.87 | $12.87 | 2,878,300 |
| 2024-12-13 | $13.27 | $13.37 | $12.84 | $12.87 | $12.87 | 5,939,150 |
| 2024-12-12 | $12.95 | $13.50 | $12.95 | $13.38 | $13.38 | 7,782,800 |
| 2024-12-11 | $12.82 | $13.01 | $12.81 | $12.95 | $12.95 | 3,156,250 |
| 2024-12-10 | $13.21 | $13.33 | $12.87 | $12.90 | $12.90 | 5,028,700 |
| 2024-12-09 | $13.00 | $13.09 | $12.75 | $12.90 | $12.90 | 3,102,100 |
| 2024-12-06 | $12.98 | $13.07 | $12.79 | $13.04 | $13.04 | 3,800,750 |
| 2024-12-05 | $12.79 | $12.98 | $12.71 | $12.92 | $12.92 | 3,468,550 |
| 2024-12-04 | $13.06 | $13.09 | $12.72 | $12.79 | $12.79 | 4,248,050 |
| 2024-12-03 | $13.08 | $13.14 | $12.92 | $12.99 | $12.99 | 4,194,950 |
| 2024-12-02 | $12.95 | $13.10 | $12.88 | $13.07 | $13.07 | 4,634,250 |
| 2024-11-29 | $12.79 | $12.92 | $12.55 | $12.88 | $12.88 | 4,405,630 |
| 2024-11-28 | $12.58 | $12.86 | $12.52 | $12.65 | $12.65 | 4,273,150 |
| 2024-11-27 | $12.30 | $12.60 | $11.96 | $12.60 | $12.60 | 4,410,250 |
| 2024-11-26 | $12.68 | $12.72 | $12.29 | $12.32 | $12.32 | 3,636,100 |
| 2024-11-25 | $12.44 | $12.75 | $12.41 | $12.65 | $12.65 | 4,851,200 |
| 2024-11-22 | $12.87 | $13.03 | $12.38 | $12.39 | $12.39 | 5,079,950 |
| 2024-11-21 | $12.99 | $13.15 | $12.77 | $12.92 | $12.92 | 4,625,500 |
| 2024-11-20 | $12.81 | $13.12 | $12.77 | $13.03 | $13.03 | 4,729,490 |
| 2024-11-19 | $12.56 | $12.91 | $12.52 | $12.88 | $12.88 | 4,116,350 |
| 2024-11-18 | $13.19 | $13.29 | $12.45 | $12.55 | $12.55 | 6,065,010 |
| 2024-11-15 | $13.32 | $13.63 | $13.13 | $13.19 | $13.19 | 4,829,180 |
| 2024-11-14 | $13.82 | $13.91 | $13.31 | $13.41 | $13.41 | 5,738,500 |
| 2024-11-13 | $13.70 | $14.10 | $13.51 | $13.91 | $13.91 | 6,749,990 |
| 2024-11-12 | $14.29 | $14.29 | $13.61 | $13.82 | $13.82 | 10,126,110 |
| 2024-11-11 | $13.90 | $14.35 | $13.86 | $14.32 | $14.32 | 11,226,870 |
| 2024-11-08 | $14.22 | $14.51 | $14.00 | $14.15 | $14.15 | 12,912,250 |
| 2024-11-07 | $14.01 | $14.51 | $13.90 | $14.24 | $14.24 | 13,218,060 |
| 2024-11-06 | $14.70 | $15.00 | $14.19 | $14.39 | $14.39 | 22,492,360 |
| 2024-11-05 | $14.11 | $15.88 | $13.66 | $15.04 | $15.04 | 33,064,870 |
| 2024-11-04 | $13.00 | $14.99 | $12.78 | $14.44 | $14.44 | 29,065,960 |
| 2024-11-01 | $12.23 | $14.11 | $12.17 | $13.23 | $13.23 | 27,890,610 |
| 2024-10-31 | $12.08 | $12.35 | $11.99 | $12.27 | $12.27 | 5,640,100 |
| 2024-10-30 | $12.45 | $12.53 | $12.00 | $12.16 | $12.16 | 6,083,150 |
| 2024-10-29 | $12.95 | $12.95 | $12.37 | $12.40 | $12.40 | 7,191,450 |
| 2024-10-28 | $12.58 | $12.88 | $12.52 | $12.87 | $12.87 | 6,697,160 |
| 2024-10-25 | $12.36 | $12.74 | $12.32 | $12.65 | $12.65 | 6,135,350 |
| 2024-10-24 | $12.28 | $12.53 | $12.28 | $12.42 | $12.42 | 4,651,110 |
| 2024-10-23 | $12.53 | $12.79 | $12.34 | $12.43 | $12.43 | 7,737,100 |
| 2024-10-22 | $12.61 | $12.83 | $12.44 | $12.62 | $12.62 | 9,357,050 |
| 2024-10-21 | $12.40 | $12.95 | $12.29 | $12.74 | $12.74 | 10,557,200 |
| 2024-10-18 | $12.04 | $12.66 | $11.90 | $12.39 | $12.39 | 10,917,970 |
| 2024-10-17 | $11.99 | $12.25 | $11.95 | $11.96 | $11.96 | 6,704,050 |
| 2024-10-16 | $11.97 | $12.41 | $11.83 | $12.01 | $12.01 | 7,133,580 |
| 2024-10-15 | $12.04 | $12.50 | $11.88 | $11.99 | $11.99 | 8,908,110 |
| 2024-10-14 | $11.78 | $12.22 | $11.78 | $12.17 | $12.17 | 8,349,960 |
| 2024-10-11 | $12.48 | $12.48 | $11.58 | $11.80 | $11.80 | 11,550,000 |
| 2024-10-10 | $12.25 | $13.58 | $12.07 | $12.58 | $12.58 | 15,326,620 |
| 2024-10-09 | $13.90 | $13.98 | $12.02 | $12.02 | $12.02 | 20,076,540 |
| 2024-10-08 | $15.00 | $15.00 | $13.18 | $14.79 | $14.79 | 26,559,330 |
| 2024-09-30 | $11.65 | $12.90 | $11.20 | $12.76 | $12.76 | 26,311,160 |
| 2024-09-27 | $10.68 | $11.34 | $10.56 | $11.24 | $11.24 | 18,586,870 |
| 2024-09-26 | $10.47 | $10.62 | $10.32 | $10.61 | $10.61 | 15,187,250 |
| 2024-09-25 | $10.04 | $10.94 | $10.03 | $10.69 | $10.69 | 22,680,610 |
| 2024-09-24 | $9.70 | $10.45 | $9.56 | $10.27 | $10.27 | 18,817,060 |
| 2024-09-23 | $9.64 | $9.96 | $9.44 | $9.83 | $9.83 | 12,940,060 |
| 2024-09-20 | $10.08 | $10.16 | $9.66 | $9.80 | $9.80 | 18,420,790 |
| 2024-09-19 | $9.91 | $10.79 | $9.91 | $10.33 | $10.33 | 23,768,250 |
| 2024-09-18 | $10.78 | $11.89 | $10.30 | $10.35 | $10.35 | 30,121,990 |
| 2024-09-13 | $9.40 | $10.00 | $9.21 | $9.91 | $9.91 | 20,242,520 |
| 2024-09-12 | $9.46 | $9.55 | $9.35 | $9.39 | $9.39 | 10,476,010 |
| 2024-09-11 | $9.20 | $9.65 | $9.20 | $9.58 | $9.58 | 17,447,630 |
| 2024-09-10 | $8.80 | $10.55 | $8.75 | $9.70 | $9.70 | 20,528,910 |
| 2024-09-09 | $8.72 | $8.86 | $8.65 | $8.79 | $8.79 | 1,682,000 |
| 2024-09-06 | $8.96 | $8.96 | $8.72 | $8.73 | $8.73 | 1,488,850 |
| 2024-09-05 | $8.80 | $8.98 | $8.80 | $8.93 | $8.93 | 1,619,100 |
| 2024-09-04 | $8.84 | $8.95 | $8.81 | $8.85 | $8.85 | 1,493,300 |
| 2024-09-03 | $8.83 | $8.95 | $8.77 | $8.91 | $8.91 | 1,415,500 |
| 2024-09-02 | $9.03 | $9.09 | $8.81 | $8.81 | $8.81 | 2,346,730 |
| 2024-08-30 | $8.90 | $9.14 | $8.85 | $8.98 | $8.98 | 3,059,700 |
| 2024-08-29 | $8.65 | $9.05 | $8.59 | $8.90 | $8.90 | 3,294,950 |
| 2024-08-28 | $8.74 | $8.74 | $8.34 | $8.66 | $8.66 | 4,652,540 |
| 2024-08-27 | $8.69 | $8.94 | $8.59 | $8.89 | $8.89 | 5,627,550 |
| 2024-08-26 | $8.43 | $8.70 | $8.43 | $8.65 | $8.65 | 1,989,550 |
| 2024-08-23 | $8.45 | $8.49 | $8.31 | $8.42 | $8.42 | 1,499,450 |
| 2024-08-22 | $8.56 | $8.66 | $8.45 | $8.45 | $8.45 | 1,578,400 |
| 2024-08-21 | $8.57 | $8.63 | $8.53 | $8.59 | $8.59 | 1,262,100 |
| 2024-08-20 | $8.77 | $8.86 | $8.54 | $8.56 | $8.56 | 1,862,230 |
| 2024-08-19 | $8.83 | $8.92 | $8.74 | $8.79 | $8.79 | 1,548,650 |
| 2024-08-16 | $8.77 | $8.89 | $8.74 | $8.79 | $8.79 | 1,436,100 |
| 2024-08-15 | $8.70 | $8.85 | $8.60 | $8.77 | $8.77 | 2,287,000 |
| 2024-08-14 | $8.83 | $8.88 | $8.70 | $8.72 | $8.72 | 1,266,650 |
| 2024-08-13 | $8.74 | $8.85 | $8.69 | $8.83 | $8.83 | 1,359,500 |
| 2024-08-12 | $8.82 | $8.85 | $8.71 | $8.75 | $8.75 | 1,527,600 |
| 2024-08-09 | $8.98 | $9.03 | $8.81 | $8.81 | $8.81 | 1,910,650 |
| 2024-08-08 | $9.15 | $9.23 | $8.88 | $8.92 | $8.92 | 3,869,650 |
| 2024-08-07 | $9.03 | $9.28 | $8.99 | $9.19 | $9.19 | 3,926,800 |
| 2024-08-06 | $8.85 | $9.09 | $8.81 | $9.04 | $9.04 | 4,642,080 |
| 2024-08-05 | $8.90 | $9.27 | $8.75 | $8.77 | $8.77 | 6,369,750 |
| 2024-08-02 | $9.10 | $9.53 | $8.99 | $8.99 | $8.99 | 5,082,150 |
| 2024-08-01 | $9.15 | $9.26 | $9.12 | $9.14 | $9.14 | 2,518,500 |
| 2024-07-31 | $8.88 | $9.16 | $8.87 | $9.15 | $9.15 | 2,854,950 |
| 2024-07-30 | $8.89 | $8.91 | $8.65 | $8.90 | $8.90 | 1,738,000 |
| 2024-07-29 | $8.87 | $8.93 | $8.75 | $8.84 | $8.84 | 1,490,400 |
| 2024-07-26 | $8.61 | $8.91 | $8.61 | $8.89 | $8.89 | 2,240,800 |
| 2024-07-25 | $8.50 | $8.69 | $8.47 | $8.60 | $8.60 | 1,562,350 |
| 2024-07-24 | $8.73 | $8.79 | $8.53 | $8.54 | $8.54 | 2,276,100 |
| 2024-07-23 | $9.11 | $9.18 | $8.71 | $8.73 | $8.73 | 3,610,640 |
| 2024-07-22 | $9.07 | $9.24 | $8.98 | $9.16 | $9.16 | 4,133,050 |
| 2024-07-19 | $8.78 | $9.16 | $8.73 | $8.96 | $8.96 | 3,335,250 |
| 2024-07-18 | $8.72 | $8.82 | $8.54 | $8.76 | $8.76 | 2,282,500 |
| 2024-07-17 | $8.88 | $8.91 | $8.72 | $8.72 | $8.72 | 1,721,000 |
| 2024-07-16 | $8.89 | $8.93 | $8.77 | $8.90 | $8.90 | 2,032,050 |
| 2024-07-15 | $9.07 | $9.07 | $8.84 | $8.88 | $8.88 | 2,126,250 |
| 2024-07-12 | $9.13 | $9.18 | $9.00 | $9.05 | $9.05 | 2,288,550 |
| 2024-07-11 | $9.10 | $9.22 | $9.08 | $9.15 | $9.15 | 4,347,750 |
| 2024-07-10 | $8.89 | $9.25 | $8.87 | $9.08 | $9.08 | 4,509,250 |
| 2024-07-09 | $8.67 | $8.93 | $8.56 | $8.90 | $8.90 | 2,562,150 |
| 2024-07-08 | $8.75 | $8.88 | $8.64 | $8.74 | $8.74 | 2,029,230 |
| 2024-07-05 | $8.63 | $8.88 | $8.52 | $8.83 | $8.83 | 2,203,850 |
| 2024-07-04 | $8.99 | $9.03 | $8.59 | $8.62 | $8.62 | 3,243,130 |
| 2024-07-03 | $9.16 | $9.22 | $9.04 | $9.05 | $9.05 | 1,874,900 |
| 2024-07-02 | $9.21 | $9.30 | $9.13 | $9.18 | $9.18 | 3,249,950 |
| 2024-07-01 | $9.49 | $9.65 | $9.10 | $9.29 | $9.29 | 4,181,600 |
| 2024-06-28 | $9.17 | $9.43 | $9.04 | $9.26 | $9.26 | 2,170,700 |
| 2024-06-27 | $9.32 | $9.46 | $9.15 | $9.15 | $9.15 | 2,133,250 |
| 2024-06-26 | $8.98 | $9.35 | $8.91 | $9.33 | $9.33 | 2,151,600 |
| 2024-06-25 | $9.05 | $9.17 | $8.90 | $9.00 | $9.00 | 2,298,500 |
| 2024-06-24 | $9.63 | $9.63 | $9.06 | $9.07 | $9.07 | 3,240,400 |
| 2024-06-21 | $9.68 | $9.78 | $9.57 | $9.66 | $9.66 | 2,051,450 |
| 2024-06-20 | $10.01 | $10.06 | $9.76 | $9.79 | $9.79 | 2,705,160 |
| 2024-06-19 | $10.08 | $10.15 | $9.92 | $9.99 | $9.99 | 1,757,290 |
| 2024-06-18 | $9.92 | $10.10 | $9.90 | $10.07 | $10.07 | 1,520,450 |
| 2024-06-17 | $10.00 | $10.06 | $9.88 | $9.95 | $9.95 | 1,827,340 |
| 2024-06-14 | $10.03 | $10.05 | $9.88 | $10.00 | $10.00 | 2,404,350 |
| 2024-06-13 | $9.99 | $10.19 | $9.94 | $10.05 | $10.05 | 2,586,100 |
| 2024-06-12 | $9.95 | $10.18 | $9.93 | $10.04 | $10.04 | 2,944,750 |
| 2024-06-11 | $9.71 | $10.07 | $9.50 | $10.04 | $10.04 | 3,265,400 |
| 2024-06-07 | $9.60 | $9.78 | $9.45 | $9.73 | $9.73 | 3,089,350 |
| 2024-06-06 | $9.91 | $9.97 | $9.27 | $9.37 | $9.37 | 3,859,800 |
| 2024-06-05 | $10.10 | $10.22 | $9.82 | $9.85 | $9.85 | 2,750,750 |
| 2024-06-04 | $10.25 | $10.35 | $9.94 | $10.14 | $10.14 | 4,251,100 |
| 2024-06-03 | $10.62 | $10.75 | $10.19 | $10.30 | $10.30 | 3,633,350 |
| 2024-05-31 | $10.31 | $10.82 | $10.30 | $10.71 | $10.71 | 4,526,090 |
| 2024-05-30 | $10.18 | $10.43 | $10.03 | $10.36 | $10.36 | 2,640,600 |
| 2024-05-29 | $10.35 | $10.50 | $10.21 | $10.21 | $10.21 | 3,679,050 |
| 2024-05-28 | $10.27 | $10.76 | $10.13 | $10.41 | $10.41 | 4,353,700 |
| 2024-05-27 | $10.14 | $10.38 | $9.91 | $10.32 | $10.32 | 2,958,550 |
| 2024-05-24 | $10.24 | $10.29 | $10.12 | $10.14 | $10.14 | 1,796,700 |
| 2024-05-23 | $10.38 | $10.48 | $10.24 | $10.28 | $10.28 | 2,202,950 |
| 2024-05-22 | $10.45 | $10.58 | $10.37 | $10.44 | $10.44 | 1,909,500 |
| 2024-05-21 | $10.65 | $10.70 | $10.50 | $10.55 | $10.55 | 2,009,150 |
| 2024-05-20 | $10.67 | $10.82 | $10.56 | $10.75 | $10.75 | 2,140,970 |
| 2024-05-17 | $10.44 | $10.66 | $10.44 | $10.66 | $10.66 | 2,338,880 |
| 2024-05-16 | $10.48 | $10.66 | $10.41 | $10.45 | $10.45 | 2,109,190 |
| 2024-05-15 | $10.52 | $10.87 | $10.42 | $10.44 | $10.44 | 3,585,450 |
| 2024-05-14 | $10.44 | $10.59 | $10.35 | $10.52 | $10.52 | 2,226,650 |
| 2024-05-13 | $10.74 | $10.75 | $10.38 | $10.42 | $10.42 | 3,685,050 |
| 2024-05-10 | $11.05 | $11.05 | $10.74 | $10.80 | $10.80 | 3,230,940 |
| 2024-05-09 | $10.78 | $11.03 | $10.76 | $11.02 | $11.02 | 3,780,390 |
| 2024-05-08 | $11.00 | $11.04 | $10.75 | $10.81 | $10.81 | 3,286,700 |
| 2024-05-07 | $10.90 | $11.08 | $10.84 | $11.05 | $11.05 | 3,877,550 |
| 2024-05-06 | $10.82 | $11.06 | $10.76 | $10.90 | $10.90 | 4,465,870 |
| 2024-04-30 | $10.70 | $10.89 | $10.49 | $10.75 | $10.75 | 4,251,900 |
| 2024-04-29 | $10.41 | $10.70 | $10.40 | $10.70 | $10.70 | 3,819,350 |
| 2024-04-26 | $10.16 | $10.51 | $10.03 | $10.36 | $10.36 | 4,210,200 |
| 2024-04-25 | $10.54 | $10.63 | $10.24 | $10.28 | $10.28 | 7,094,800 |
| 2024-04-24 | $10.53 | $10.87 | $10.43 | $10.85 | $10.85 | 3,828,890 |
| 2024-04-23 | $10.32 | $10.69 | $10.32 | $10.54 | $10.54 | 3,923,350 |
| 2024-04-22 | $10.57 | $10.70 | $10.20 | $10.38 | $10.38 | 5,912,340 |
| 2024-04-19 | $10.60 | $11.35 | $10.44 | $10.46 | $10.46 | 7,191,990 |
| 2024-04-18 | $10.28 | $10.47 | $10.10 | $10.23 | $10.23 | 3,417,950 |
| 2024-04-17 | $9.40 | $10.33 | $9.40 | $10.28 | $10.28 | 4,646,350 |
| 2024-04-16 | $10.18 | $10.29 | $9.30 | $9.40 | $9.40 | 6,488,350 |
| 2024-04-15 | $11.00 | $11.02 | $10.16 | $10.28 | $10.28 | 4,350,400 |
| 2024-04-12 | $10.50 | $10.96 | $10.50 | $10.71 | $10.71 | 3,185,250 |
| 2024-04-11 | $10.76 | $10.86 | $10.56 | $10.64 | $10.64 | 2,238,050 |
| 2024-04-10 | $11.05 | $11.16 | $10.56 | $10.66 | $10.66 | 2,966,900 |
| 2024-04-09 | $10.97 | $11.23 | $10.89 | $11.05 | $11.05 | 2,863,800 |
| 2024-04-08 | $11.28 | $11.36 | $10.96 | $10.99 | $10.99 | 2,571,500 |
| 2024-04-03 | $11.47 | $11.47 | $11.15 | $11.28 | $11.28 | 2,727,350 |
| 2024-04-02 | $11.27 | $11.55 | $11.22 | $11.38 | $11.38 | 3,003,050 |
| 2024-04-01 | $11.22 | $11.35 | $11.18 | $11.30 | $11.30 | 3,117,350 |
| 2024-03-29 | $10.97 | $11.20 | $10.96 | $11.15 | $11.15 | 2,937,800 |
| 2024-03-28 | $10.58 | $11.08 | $10.56 | $10.90 | $10.90 | 2,985,050 |
| 2024-03-27 | $10.98 | $10.98 | $10.55 | $10.57 | $10.57 | 2,658,400 |
| 2024-03-26 | $10.91 | $10.99 | $10.69 | $10.94 | $10.94 | 3,207,200 |
| 2024-03-25 | $11.35 | $11.35 | $10.91 | $10.91 | $10.91 | 4,613,800 |
| 2024-03-22 | $11.46 | $11.52 | $11.22 | $11.33 | $11.33 | 2,682,700 |
| 2024-03-21 | $11.44 | $11.58 | $11.34 | $11.50 | $11.50 | 2,552,000 |
| 2024-03-20 | $11.37 | $11.56 | $11.35 | $11.50 | $11.50 | 2,436,700 |
| 2024-03-19 | $11.37 | $11.70 | $11.25 | $11.44 | $11.44 | 4,416,750 |
| 2024-03-18 | $11.17 | $11.36 | $11.11 | $11.32 | $11.32 | 2,997,200 |
| 2024-03-15 | $10.91 | $11.12 | $10.80 | $11.11 | $11.11 | 2,131,250 |
| 2024-03-14 | $10.99 | $11.09 | $10.73 | $10.92 | $10.92 | 2,333,250 |
| 2024-03-13 | $10.95 | $11.17 | $10.80 | $10.99 | $10.99 | 3,137,650 |
| 2024-03-12 | $10.78 | $11.00 | $10.73 | $10.97 | $10.97 | 3,242,900 |
| 2024-03-11 | $10.66 | $10.78 | $10.56 | $10.78 | $10.78 | 2,100,450 |
| 2024-03-08 | $10.49 | $10.67 | $10.46 | $10.66 | $10.66 | 2,117,890 |
| 2024-03-07 | $10.64 | $10.86 | $10.50 | $10.50 | $10.50 | 3,524,700 |
| 2024-03-06 | $10.45 | $10.75 | $10.30 | $10.56 | $10.56 | 2,625,900 |
| 2024-03-05 | $10.65 | $10.70 | $10.42 | $10.46 | $10.46 | 2,597,850 |
| 2024-03-04 | $10.84 | $10.84 | $10.37 | $10.68 | $10.68 | 5,027,400 |
| 2024-03-01 | $10.51 | $11.03 | $10.43 | $10.89 | $10.89 | 4,882,400 |
| 2024-02-29 | $10.02 | $10.56 | $9.98 | $10.56 | $10.56 | 4,336,650 |
| 2024-02-28 | $10.97 | $11.17 | $10.04 | $10.05 | $10.05 | 6,023,200 |
| 2024-02-27 | $10.55 | $10.92 | $10.45 | $10.90 | $10.90 | 3,390,540 |
| 2024-02-26 | $10.37 | $10.79 | $10.36 | $10.59 | $10.59 | 4,310,100 |
| 2024-02-23 | $10.10 | $10.35 | $9.99 | $10.33 | $10.33 | 3,971,550 |
| 2024-02-22 | $9.92 | $10.12 | $9.84 | $10.05 | $10.05 | 2,966,500 |
| 2024-02-21 | $9.62 | $10.23 | $9.61 | $9.86 | $9.86 | 3,622,730 |
| 2024-02-20 | $9.59 | $9.85 | $9.53 | $9.76 | $9.76 | 3,175,410 |
| 2024-02-19 | $9.34 | $9.75 | $9.31 | $9.72 | $9.72 | 5,875,030 |
| 2024-02-08 | $8.62 | $9.32 | $8.36 | $9.30 | $9.30 | 7,340,920 |
| 2024-02-07 | $8.62 | $8.97 | $8.40 | $8.56 | $8.56 | 5,830,810 |
| 2024-02-06 | $8.19 | $8.96 | $7.78 | $8.63 | $8.63 | 6,186,520 |
| 2024-02-05 | $9.45 | $9.45 | $7.95 | $8.19 | $8.19 | 6,826,200 |
| 2024-02-02 | $10.05 | $10.25 | $8.86 | $9.40 | $9.40 | 5,280,250 |
| 2024-02-01 | $10.44 | $10.50 | $9.96 | $10.05 | $10.05 | 3,609,820 |
| 2024-01-31 | $11.05 | $11.15 | $10.50 | $10.52 | $10.52 | 3,582,840 |
| 2024-01-30 | $11.35 | $11.46 | $11.04 | $11.06 | $11.06 | 4,286,150 |
| 2024-01-29 | $11.75 | $12.14 | $11.56 | $11.59 | $11.59 | 6,573,650 |
| 2024-01-26 | $11.78 | $12.17 | $11.62 | $11.80 | $11.80 | 5,070,750 |
| 2024-01-25 | $10.88 | $11.78 | $10.80 | $11.78 | $11.78 | 4,281,000 |
| 2024-01-24 | $10.66 | $10.92 | $10.30 | $10.88 | $10.88 | 3,064,700 |
| 2024-01-23 | $10.57 | $10.68 | $10.25 | $10.55 | $10.55 | 2,236,200 |
| 2024-01-22 | $11.33 | $11.40 | $10.31 | $10.55 | $10.55 | 2,930,900 |
| 2024-01-19 | $11.63 | $11.64 | $11.35 | $11.35 | $11.35 | 1,837,300 |
| 2024-01-18 | $11.65 | $11.81 | $11.24 | $11.66 | $11.66 | 3,087,300 |
| 2024-01-17 | $12.05 | $12.14 | $11.74 | $11.74 | $11.74 | 1,431,420 |
| 2024-01-16 | $12.12 | $12.16 | $11.84 | $12.05 | $12.05 | 2,156,700 |
| 2024-01-15 | $12.17 | $12.34 | $12.12 | $12.12 | $12.12 | 1,642,050 |
| 2024-01-12 | $12.30 | $12.46 | $12.25 | $12.32 | $12.32 | 1,690,900 |
| 2024-01-11 | $11.90 | $12.40 | $11.85 | $12.38 | $12.38 | 3,294,350 |
| 2024-01-10 | $12.35 | $12.42 | $11.77 | $11.90 | $11.90 | 5,070,390 |
| 2024-01-09 | $12.10 | $12.38 | $12.10 | $12.36 | $12.36 | 2,217,750 |
| 2024-01-08 | $12.21 | $12.30 | $12.02 | $12.11 | $12.11 | 3,798,000 |
| 2024-01-05 | $12.45 | $12.55 | $12.14 | $12.22 | $12.22 | 3,179,800 |
| 2024-01-04 | $12.68 | $12.71 | $12.44 | $12.47 | $12.47 | 2,218,500 |
| 2024-01-03 | $12.86 | $12.94 | $12.56 | $12.69 | $12.69 | 2,924,850 |
| 2024-01-02 | $12.83 | $13.10 | $12.77 | $12.86 | $12.86 | 3,287,400 |
| 2024-01-01 | $12.83 | $12.83 | $12.83 | $12.83 | $12.83 | 0 |
| 2023-12-29 | $12.60 | $12.89 | $12.60 | $12.83 | $12.83 | 2,731,360 |
| 2023-12-28 | $12.55 | $12.77 | $12.42 | $12.66 | $12.66 | 4,374,450 |
| 2023-12-27 | $12.24 | $12.63 | $12.18 | $12.61 | $12.61 | 2,773,140 |
| 2023-12-26 | $12.46 | $12.46 | $12.16 | $12.23 | $12.23 | 2,196,200 |
| 2023-12-25 | $12.43 | $12.64 | $12.36 | $12.46 | $12.46 | 2,622,550 |
| 2023-12-22 | $12.51 | $12.59 | $12.32 | $12.39 | $12.39 | 2,297,550 |
| 2023-12-21 | $12.31 | $12.54 | $12.15 | $12.51 | $12.51 | 2,858,900 |
| 2023-12-20 | $12.55 | $12.60 | $12.36 | $12.36 | $12.36 | 1,724,750 |
| 2023-12-19 | $12.49 | $12.59 | $12.39 | $12.50 | $12.50 | 2,431,450 |
| 2023-12-18 | $12.67 | $12.67 | $12.45 | $12.49 | $12.49 | 2,754,880 |
| 2023-12-15 | $12.83 | $12.85 | $12.60 | $12.65 | $12.65 | 2,593,550 |
| 2023-12-14 | $12.86 | $13.03 | $12.78 | $12.82 | $12.82 | 2,763,550 |
| 2023-12-13 | $12.87 | $13.14 | $12.80 | $12.90 | $12.90 | 3,216,950 |
| 2023-12-12 | $12.88 | $12.96 | $12.80 | $12.86 | $12.86 | 2,407,700 |
| 2023-12-11 | $12.58 | $12.88 | $12.53 | $12.86 | $12.86 | 3,358,100 |
| 2023-12-08 | $12.75 | $12.80 | $12.48 | $12.52 | $12.52 | 3,141,300 |
| 2023-12-07 | $12.82 | $12.86 | $12.65 | $12.71 | $12.71 | 2,260,250 |
| 2023-12-06 | $12.73 | $12.88 | $12.70 | $12.80 | $12.80 | 2,417,630 |
| 2023-12-05 | $13.18 | $13.21 | $12.70 | $12.70 | $12.70 | 5,200,150 |
| 2023-12-04 | $13.50 | $13.66 | $13.26 | $13.32 | $13.32 | 4,807,750 |
| 2023-12-01 | $13.17 | $13.29 | $13.06 | $13.27 | $13.27 | 2,968,530 |
| 2023-11-30 | $13.27 | $13.27 | $12.98 | $13.17 | $13.17 | 5,167,700 |
| 2023-11-29 | $13.48 | $13.50 | $13.24 | $13.27 | $13.27 | 5,220,480 |
| 2023-11-28 | $13.65 | $13.66 | $13.36 | $13.48 | $13.48 | 4,441,500 |
| 2023-11-27 | $13.37 | $13.67 | $13.26 | $13.64 | $13.64 | 5,055,300 |
| 2023-11-24 | $13.40 | $13.48 | $13.25 | $13.40 | $13.40 | 4,756,350 |
| 2023-11-23 | $13.21 | $13.55 | $13.20 | $13.50 | $13.50 | 4,509,500 |
| 2023-11-22 | $13.55 | $13.59 | $13.28 | $13.28 | $13.28 | 5,627,600 |
| 2023-11-21 | $14.08 | $14.08 | $13.46 | $13.59 | $13.59 | 9,605,250 |
| 2023-11-20 | $13.88 | $14.10 | $13.73 | $14.02 | $14.02 | 7,295,000 |
| 2023-11-17 | $13.90 | $14.00 | $13.66 | $13.90 | $13.90 | 8,635,210 |
| 2023-11-16 | $13.98 | $14.26 | $13.91 | $14.00 | $14.00 | 9,082,300 |
| 2023-11-15 | $14.46 | $14.57 | $13.86 | $14.12 | $14.12 | 14,707,690 |
| 2023-11-14 | $14.40 | $14.52 | $14.17 | $14.45 | $14.45 | 17,528,860 |
| 2023-11-13 | $13.74 | $14.87 | $13.66 | $14.65 | $14.65 | 23,923,280 |
| 2023-11-10 | $14.05 | $14.11 | $13.64 | $13.74 | $13.74 | 14,801,330 |
| 2023-11-09 | $13.81 | $14.44 | $13.54 | $14.37 | $14.37 | 24,021,740 |
| 2023-11-08 | $13.34 | $14.00 | $13.19 | $13.68 | $13.68 | 16,361,100 |
| 2023-11-07 | $13.30 | $13.40 | $13.08 | $13.27 | $13.27 | 8,960,850 |
| 2023-11-06 | $13.01 | $13.41 | $12.96 | $13.36 | $13.36 | 11,742,300 |
| 2023-11-03 | $12.89 | $13.30 | $12.76 | $12.97 | $12.97 | 11,760,380 |
| 2023-11-02 | $13.10 | $13.17 | $12.85 | $12.90 | $12.90 | 8,835,140 |
| 2023-11-01 | $12.85 | $13.38 | $12.79 | $13.24 | $13.24 | 10,492,050 |
| 2023-10-31 | $13.08 | $13.09 | $12.75 | $12.82 | $12.82 | 7,108,300 |
| 2023-10-30 | $12.80 | $13.27 | $12.59 | $13.12 | $13.12 | 10,765,350 |
| 2023-10-27 | $12.66 | $13.20 | $12.33 | $12.98 | $12.98 | 11,189,550 |
| 2023-10-26 | $12.90 | $12.92 | $12.45 | $12.66 | $12.66 | 9,168,900 |
| 2023-10-25 | $12.87 | $13.27 | $12.66 | $13.07 | $13.07 | 11,862,250 |
| 2023-10-24 | $12.39 | $12.95 | $12.18 | $12.92 | $12.92 | 9,239,900 |
| 2023-10-23 | $12.27 | $12.92 | $12.27 | $12.41 | $12.41 | 8,828,450 |
| 2023-10-20 | $12.23 | $12.52 | $12.14 | $12.35 | $12.35 | 5,695,800 |
| 2023-10-19 | $12.15 | $12.51 | $12.15 | $12.20 | $12.20 | 3,996,870 |
| 2023-10-18 | $12.45 | $12.61 | $12.23 | $12.24 | $12.24 | 5,850,700 |
| 2023-10-17 | $12.63 | $12.77 | $12.49 | $12.50 | $12.50 | 5,168,200 |
| 2023-10-16 | $13.00 | $13.13 | $12.52 | $12.63 | $12.63 | 6,845,350 |
| 2023-10-13 | $13.32 | $13.49 | $12.81 | $12.94 | $12.94 | 11,691,450 |
| 2023-10-12 | $13.50 | $14.04 | $13.30 | $13.39 | $13.39 | 14,642,860 |
| 2023-10-11 | $12.96 | $13.60 | $12.80 | $13.60 | $13.60 | 13,287,910 |
| 2023-10-10 | $13.10 | $13.18 | $12.85 | $12.93 | $12.93 | 8,965,160 |
| 2023-10-09 | $13.41 | $13.56 | $13.03 | $13.19 | $13.19 | 12,853,240 |
| 2023-09-28 | $13.27 | $13.76 | $13.12 | $13.70 | $13.70 | 12,705,660 |
| 2023-09-27 | $12.74 | $13.36 | $12.74 | $13.20 | $13.20 | 17,164,260 |
| 2023-09-26 | $12.65 | $12.94 | $12.41 | $12.76 | $12.76 | 14,471,750 |
| 2023-09-25 | $12.11 | $12.96 | $12.00 | $12.79 | $12.79 | 18,970,660 |
| 2023-09-22 | $11.80 | $12.28 | $11.66 | $12.21 | $12.21 | 15,340,230 |
| 2023-09-21 | $11.58 | $11.88 | $11.45 | $11.67 | $11.67 | 10,453,060 |
| 2023-09-20 | $12.13 | $12.24 | $11.60 | $11.60 | $11.60 | 18,446,080 |
| 2023-09-19 | $13.33 | $13.94 | $12.44 | $12.53 | $12.53 | 24,581,060 |
| 2023-09-18 | $14.40 | $16.00 | $13.81 | $13.86 | $13.86 | 35,355,780 |
| 2023-09-15 | $13.65 | $14.94 | $13.16 | $14.50 | $14.50 | 29,651,740 |
| 2023-09-14 | $13.10 | $14.80 | $12.62 | $14.14 | $14.14 | 31,924,240 |
| 2023-09-13 | $12.71 | $13.63 | $12.40 | $13.49 | $13.49 | 23,723,600 |
| 2023-09-12 | $12.92 | $13.09 | $12.71 | $12.79 | $12.79 | 13,954,530 |
| 2023-09-11 | $12.70 | $13.65 | $12.15 | $13.49 | $13.49 | 23,370,010 |
| 2023-09-08 | $11.89 | $12.50 | $11.72 | $12.48 | $12.48 | 8,448,630 |
| 2023-09-07 | $11.93 | $11.93 | $11.69 | $11.74 | $11.74 | 2,173,850 |
| 2023-09-06 | $11.60 | $11.84 | $11.45 | $11.83 | $11.83 | 2,373,600 |
| 2023-09-05 | $11.66 | $11.66 | $11.53 | $11.60 | $11.60 | 1,110,450 |
| 2023-09-04 | $11.55 | $11.72 | $11.52 | $11.66 | $11.66 | 2,007,550 |
| 2023-09-01 | $11.68 | $11.68 | $11.49 | $11.57 | $11.57 | 1,676,150 |
| 2023-08-31 | $11.69 | $11.69 | $11.54 | $11.59 | $11.59 | 1,933,650 |
| 2023-08-30 | $11.62 | $11.79 | $11.54 | $11.65 | $11.65 | 3,105,500 |
| 2023-08-29 | $11.26 | $11.65 | $11.22 | $11.64 | $11.64 | 3,800,330 |
| 2023-08-28 | $11.62 | $11.66 | $11.17 | $11.25 | $11.25 | 2,988,400 |
| 2023-08-25 | $11.28 | $11.50 | $11.11 | $11.18 | $11.18 | 2,752,000 |
| 2023-08-24 | $11.38 | $11.38 | $11.12 | $11.30 | $11.30 | 1,684,050 |
| 2023-08-23 | $11.31 | $11.50 | $11.18 | $11.37 | $11.37 | 1,622,400 |
| 2023-08-22 | $11.26 | $11.39 | $11.11 | $11.39 | $11.39 | 1,650,850 |
| 2023-08-21 | $11.25 | $11.46 | $11.25 | $11.27 | $11.27 | 1,151,950 |
| 2023-08-18 | $11.50 | $11.59 | $11.33 | $11.36 | $11.36 | 1,621,250 |
| 2023-08-17 | $11.15 | $11.52 | $11.08 | $11.50 | $11.50 | 2,352,600 |
| 2023-08-16 | $11.20 | $11.21 | $11.08 | $11.08 | $11.08 | 1,112,300 |
| 2023-08-15 | $11.40 | $11.47 | $11.14 | $11.20 | $11.20 | 1,645,850 |
| 2023-08-14 | $11.33 | $11.39 | $11.13 | $11.37 | $11.37 | 1,511,900 |
| 2023-08-11 | $11.31 | $11.45 | $11.20 | $11.21 | $11.21 | 1,786,800 |
| 2023-08-10 | $11.17 | $11.32 | $11.16 | $11.25 | $11.25 | 992,180 |
| 2023-08-09 | $11.37 | $11.38 | $11.15 | $11.19 | $11.19 | 1,562,300 |
| 2023-08-08 | $11.45 | $11.50 | $11.28 | $11.38 | $11.38 | 2,125,850 |
| 2023-08-07 | $11.72 | $11.75 | $11.40 | $11.46 | $11.46 | 2,349,600 |
| 2023-08-04 | $11.70 | $11.86 | $11.60 | $11.73 | $11.73 | 2,833,180 |
| 2023-08-03 | $12.09 | $12.26 | $11.61 | $11.72 | $11.72 | 5,060,150 |
| 2023-08-02 | $11.62 | $12.46 | $11.54 | $12.02 | $12.02 | 8,334,900 |
| 2023-08-01 | $11.56 | $11.79 | $11.25 | $11.63 | $11.63 | 3,492,400 |
| 2023-07-31 | $11.79 | $11.79 | $11.42 | $11.51 | $11.51 | 2,005,650 |
| 2023-07-28 | $11.67 | $11.83 | $11.52 | $11.76 | $11.76 | 1,741,010 |
| 2023-07-27 | $11.69 | $11.80 | $11.65 | $11.75 | $11.75 | 1,842,750 |
| 2023-07-26 | $11.78 | $11.84 | $11.67 | $11.74 | $11.74 | 1,272,860 |
| 2023-07-25 | $11.85 | $11.85 | $11.63 | $11.77 | $11.77 | 1,605,980 |
| 2023-07-24 | $11.75 | $11.77 | $11.55 | $11.66 | $11.66 | 1,961,300 |
| 2023-07-21 | $11.96 | $12.07 | $11.62 | $11.66 | $11.66 | 2,863,600 |
| 2023-07-20 | $12.06 | $12.25 | $11.90 | $11.91 | $11.91 | 2,697,060 |
| 2023-07-19 | $12.12 | $12.21 | $11.95 | $11.99 | $11.99 | 1,443,900 |
| 2023-07-18 | $12.08 | $12.17 | $11.96 | $12.08 | $12.08 | 1,519,710 |
| 2023-07-17 | $12.09 | $12.27 | $11.95 | $12.08 | $12.08 | 2,287,650 |
| 2023-07-14 | $12.05 | $12.19 | $11.81 | $12.07 | $12.07 | 2,721,200 |
| 2023-07-13 | $17.95 | $18.24 | $17.94 | $18.19 | $12.04 | 1,090,390 |
| 2023-07-12 | $18.26 | $18.37 | $17.99 | $18.06 | $11.95 | 1,280,200 |
| 2023-07-11 | $18.23 | $18.40 | $18.20 | $18.35 | $12.14 | 999,380 |
| 2023-07-10 | $18.28 | $18.52 | $18.13 | $18.23 | $12.06 | 1,340,100 |
| 2023-07-07 | $18.45 | $18.49 | $18.11 | $18.22 | $12.06 | 1,478,610 |
| 2023-07-06 | $18.48 | $18.65 | $18.17 | $18.54 | $18.54 | 1,989,850 |
| 2023-07-05 | $18.41 | $19.18 | $18.37 | $18.50 | $18.50 | 3,055,300 |
| 2023-07-04 | $18.35 | $18.65 | $18.30 | $18.50 | $18.50 | 1,310,630 |
| 2023-07-03 | $18.45 | $18.57 | $18.22 | $18.34 | $18.34 | 1,373,200 |
| 2023-06-30 | $18.42 | $18.65 | $18.35 | $18.44 | $18.44 | 2,307,700 |
| 2023-06-29 | $17.69 | $18.61 | $17.65 | $18.52 | $18.52 | 3,325,200 |
| 2023-06-28 | $17.73 | $17.85 | $17.18 | $17.69 | $17.69 | 1,747,740 |
| 2023-06-27 | $17.31 | $17.78 | $17.31 | $17.73 | $17.73 | 1,549,970 |
| 2023-06-26 | $17.77 | $17.90 | $17.27 | $17.31 | $17.31 | 1,484,500 |
| 2023-06-21 | $17.86 | $18.04 | $17.60 | $17.77 | $17.77 | 1,534,340 |
| 2023-06-20 | $18.09 | $18.14 | $17.79 | $17.96 | $17.96 | 1,279,700 |
| 2023-06-19 | $17.78 | $18.15 | $17.71 | $18.10 | $18.10 | 1,783,900 |
| 2023-06-16 | $17.65 | $17.91 | $17.57 | $17.80 | $17.80 | 1,198,100 |
| 2023-06-15 | $17.42 | $17.74 | $17.34 | $17.62 | $17.62 | 1,215,400 |
| 2023-06-14 | $17.53 | $17.54 | $17.30 | $17.43 | $17.43 | 995,500 |
| 2023-06-13 | $17.32 | $17.49 | $17.18 | $17.46 | $17.46 | 1,332,800 |
| 2023-06-12 | $17.45 | $17.45 | $17.08 | $17.32 | $17.32 | 1,589,200 |
| 2023-06-09 | $17.30 | $17.34 | $17.10 | $17.33 | $17.33 | 1,043,100 |
| 2023-06-08 | $17.57 | $17.57 | $17.06 | $17.24 | $17.24 | 1,286,770 |
| 2023-06-07 | $17.61 | $17.62 | $17.30 | $17.44 | $17.44 | 1,194,100 |
| 2023-06-06 | $17.66 | $17.72 | $17.42 | $17.48 | $17.48 | 1,196,440 |
| 2023-06-05 | $17.90 | $17.90 | $17.57 | $17.68 | $17.68 | 1,432,200 |
| 2023-06-02 | $17.62 | $17.88 | $17.52 | $17.77 | $17.77 | 1,781,600 |
| 2023-06-01 | $17.49 | $17.67 | $17.39 | $17.54 | $17.54 | 1,640,240 |
| 2023-05-31 | $17.16 | $17.61 | $17.13 | $17.49 | $17.49 | 2,235,990 |
| 2023-05-30 | $16.96 | $17.35 | $16.91 | $17.26 | $17.26 | 1,302,940 |
| 2023-05-29 | $17.17 | $17.45 | $17.02 | $17.06 | $17.06 | 1,947,740 |
| 2023-05-26 | $16.91 | $17.03 | $16.69 | $17.00 | $17.00 | 1,302,840 |
| 2023-05-25 | $16.81 | $16.91 | $16.65 | $16.83 | $16.83 | 1,112,040 |
| 2023-05-24 | $16.76 | $17.14 | $16.68 | $16.80 | $16.80 | 1,134,300 |
| 2023-05-23 | $17.02 | $17.05 | $16.73 | $16.76 | $16.76 | 973,200 |
| 2023-05-22 | $17.03 | $17.20 | $16.90 | $17.01 | $17.01 | 742,000 |
| 2023-05-19 | $16.90 | $17.22 | $16.78 | $17.03 | $17.03 | 1,236,880 |
| 2023-05-18 | $17.05 | $17.08 | $16.85 | $16.96 | $16.96 | 1,265,740 |
| 2023-05-17 | $16.79 | $17.05 | $16.66 | $17.02 | $17.02 | 1,488,200 |
| 2023-05-16 | $16.88 | $16.91 | $16.50 | $16.67 | $16.67 | 1,211,500 |
| 2023-05-15 | $16.63 | $16.93 | $16.33 | $16.83 | $16.83 | 1,976,300 |
| 2023-05-12 | $16.75 | $16.83 | $16.58 | $16.60 | $16.60 | 1,270,500 |
| 2023-05-11 | $16.92 | $16.97 | $16.66 | $16.75 | $16.75 | 1,000,100 |
| 2023-05-10 | $16.91 | $17.11 | $16.69 | $16.80 | $16.80 | 1,310,200 |
| 2023-05-09 | $16.65 | $17.19 | $16.57 | $16.79 | $16.79 | 2,485,250 |
| 2023-05-08 | $16.35 | $16.77 | $16.27 | $16.63 | $16.63 | 1,884,500 |
| 2023-05-05 | $16.40 | $16.48 | $16.02 | $16.31 | $16.31 | 1,812,840 |
| 2023-05-04 | $16.19 | $16.47 | $16.10 | $16.40 | $16.40 | 1,710,440 |
| 2023-05-03 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 0 |
| 2023-05-02 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 0 |
| 2023-04-28 | $15.90 | $16.25 | $15.90 | $16.20 | $16.20 | 1,221,330 |
| 2023-04-27 | $15.82 | $16.17 | $15.68 | $15.89 | $15.89 | 1,136,430 |
| 2023-04-26 | $15.69 | $16.22 | $15.43 | $15.81 | $15.81 | 1,556,700 |
| 2023-04-25 | $15.77 | $15.85 | $15.24 | $15.69 | $15.69 | 2,141,500 |
| 2023-04-24 | $15.90 | $15.98 | $15.63 | $15.73 | $15.73 | 1,704,270 |
| 2023-04-21 | $16.00 | $16.35 | $15.83 | $15.88 | $15.88 | 2,877,000 |
| 2023-04-20 | $18.09 | $18.18 | $16.01 | $16.08 | $16.08 | 7,359,930 |
| 2023-04-19 | $17.85 | $18.02 | $17.50 | $17.96 | $17.96 | 1,706,900 |
| 2023-04-18 | $18.15 | $18.20 | $17.76 | $17.88 | $17.88 | 1,954,700 |
| 2023-04-17 | $17.85 | $18.30 | $17.62 | $18.25 | $18.25 | 2,439,600 |
| 2023-04-14 | $17.48 | $17.98 | $17.30 | $17.78 | $17.78 | 1,657,910 |
| 2023-04-13 | $17.76 | $17.95 | $17.40 | $17.48 | $17.48 | 1,651,900 |
| 2023-04-12 | $17.47 | $17.76 | $17.36 | $17.76 | $17.76 | 1,346,930 |
| 2023-04-11 | $17.61 | $17.65 | $17.18 | $17.48 | $17.48 | 2,228,110 |
| 2023-04-10 | $17.74 | $17.99 | $17.40 | $17.59 | $17.59 | 2,040,940 |
| 2023-04-07 | $17.31 | $17.75 | $17.13 | $17.74 | $17.74 | 1,824,000 |
| 2023-04-06 | $17.42 | $17.58 | $17.11 | $17.31 | $17.31 | 2,029,500 |
| 2023-04-05 | $17.42 | $17.42 | $17.42 | $17.42 | $17.42 | 0 |
| 2023-04-04 | $18.00 | $18.03 | $17.41 | $17.42 | $17.42 | 2,415,240 |
| 2023-04-03 | $17.73 | $18.08 | $17.61 | $18.03 | $18.03 | 1,311,230 |
| 2023-03-31 | $17.58 | $17.91 | $17.52 | $17.77 | $17.77 | 1,460,230 |
| 2023-03-30 | $17.85 | $18.02 | $17.45 | $17.58 | $17.58 | 1,796,100 |
| 2023-03-29 | $17.99 | $18.23 | $17.75 | $17.88 | $17.88 | 1,864,900 |
| 2023-03-28 | $18.49 | $18.50 | $17.96 | $18.00 | $18.00 | 1,803,700 |
| 2023-03-27 | $18.65 | $18.69 | $18.35 | $18.45 | $18.45 | 1,725,300 |
| 2023-03-24 | $18.78 | $18.96 | $18.50 | $18.65 | $18.65 | 1,612,800 |
| 2023-03-23 | $19.04 | $19.04 | $18.62 | $18.77 | $18.77 | 1,609,700 |
| 2023-03-22 | $18.71 | $19.31 | $18.66 | $18.94 | $18.94 | 2,570,000 |
| 2023-03-21 | $18.29 | $19.08 | $18.17 | $18.86 | $18.86 | 3,853,790 |
| 2023-03-20 | $18.11 | $18.53 | $17.69 | $18.29 | $18.29 | 2,911,000 |
| 2023-03-17 | $17.50 | $18.15 | $17.50 | $18.10 | $18.10 | 2,423,170 |
| 2023-03-16 | $17.98 | $18.03 | $17.38 | $17.49 | $17.49 | 2,142,300 |
| 2023-03-15 | $18.10 | $18.33 | $17.92 | $17.98 | $17.98 | 1,720,100 |
| 2023-03-14 | $18.27 | $18.27 | $17.70 | $17.97 | $17.97 | 1,919,640 |
| 2023-03-13 | $18.30 | $18.42 | $17.90 | $18.29 | $18.29 | 1,816,200 |
| 2023-03-10 | $18.49 | $18.80 | $18.10 | $18.15 | $18.15 | 2,758,590 |
| 2023-03-09 | $18.25 | $18.51 | $18.12 | $18.50 | $18.50 | 3,645,180 |
| 2023-03-08 | $17.74 | $18.18 | $17.61 | $18.15 | $18.15 | 2,398,670 |
| 2023-03-07 | $18.26 | $18.26 | $17.50 | $17.56 | $17.56 | 3,416,760 |
| 2023-03-06 | $17.87 | $18.41 | $17.78 | $18.25 | $18.25 | 3,719,000 |
| 2023-03-03 | $18.06 | $18.06 | $17.76 | $17.83 | $17.83 | 2,222,100 |
| 2023-03-02 | $18.18 | $18.45 | $17.82 | $17.99 | $17.99 | 3,508,600 |
| 2023-03-01 | $18.10 | $18.48 | $18.05 | $18.23 | $18.23 | 3,277,400 |
| 2023-02-28 | $18.00 | $18.37 | $17.86 | $18.05 | $18.05 | 2,993,270 |
| 2023-02-27 | $18.20 | $18.43 | $17.91 | $18.01 | $18.01 | 2,515,800 |
| 2023-02-24 | $18.51 | $18.69 | $18.22 | $18.36 | $18.36 | 3,754,600 |
| 2023-02-23 | $18.70 | $19.07 | $18.40 | $18.88 | $18.88 | 7,507,760 |
| 2023-02-22 | $16.90 | $19.15 | $16.68 | $18.83 | $18.83 | 9,909,320 |
| 2023-02-21 | $16.86 | $17.05 | $16.75 | $16.88 | $16.88 | 1,177,200 |
| 2023-02-20 | $16.74 | $16.86 | $16.51 | $16.77 | $16.77 | 1,382,240 |
| 2023-02-17 | $16.81 | $17.11 | $16.65 | $16.74 | $16.74 | 1,262,060 |
| 2023-02-16 | $17.49 | $17.50 | $16.69 | $16.84 | $16.84 | 2,685,900 |
| 2023-02-15 | $17.17 | $17.56 | $17.07 | $17.45 | $17.45 | 2,225,700 |
| 2023-02-14 | $17.35 | $17.35 | $17.02 | $17.11 | $17.11 | 1,279,180 |
| 2023-02-13 | $17.34 | $17.49 | $17.16 | $17.26 | $17.26 | 1,489,000 |
| 2023-02-10 | $17.31 | $17.55 | $17.20 | $17.34 | $17.34 | 1,435,510 |
| 2023-02-09 | $17.26 | $17.41 | $17.15 | $17.35 | $17.35 | 1,475,300 |
| 2023-02-08 | $17.42 | $17.50 | $17.17 | $17.26 | $17.26 | 1,590,720 |
| 2023-02-07 | $17.53 | $17.53 | $17.20 | $17.39 | $17.39 | 2,065,900 |
| 2023-02-06 | $17.47 | $17.63 | $17.30 | $17.40 | $17.40 | 1,686,690 |
| 2023-02-03 | $17.42 | $17.66 | $17.25 | $17.65 | $17.65 | 2,187,100 |
| 2023-02-02 | $17.50 | $17.70 | $17.31 | $17.62 | $17.62 | 2,402,700 |
| 2023-02-01 | $17.12 | $17.57 | $17.10 | $17.52 | $17.52 | 2,946,900 |
| 2023-01-31 | $17.28 | $17.28 | $16.98 | $17.12 | $17.12 | 1,880,400 |
| 2023-01-30 | $17.30 | $17.43 | $17.08 | $17.15 | $17.15 | 2,361,990 |
| 2023-01-20 | $17.01 | $17.23 | $16.94 | $17.16 | $17.16 | 2,571,200 |
| 2023-01-19 | $16.21 | $17.19 | $16.20 | $16.93 | $16.93 | 3,863,080 |
| 2023-01-18 | $16.15 | $16.37 | $15.92 | $16.26 | $16.26 | 2,070,700 |
| 2023-01-17 | $15.68 | $16.07 | $15.54 | $16.05 | $16.05 | 2,509,250 |
| 2023-01-16 | $15.25 | $15.74 | $15.16 | $15.72 | $15.72 | 2,285,800 |
| 2023-01-13 | $15.53 | $15.55 | $15.10 | $15.32 | $15.32 | 1,405,300 |
| 2023-01-12 | $15.21 | $15.64 | $15.21 | $15.44 | $15.44 | 1,564,200 |
| 2023-01-11 | $15.51 | $15.59 | $15.13 | $15.13 | $15.13 | 1,332,000 |
| 2023-01-10 | $15.56 | $15.69 | $15.30 | $15.53 | $15.53 | 1,791,490 |
| 2023-01-09 | $15.50 | $15.72 | $15.45 | $15.50 | $15.50 | 1,769,070 |
| 2023-01-06 | $15.65 | $15.92 | $15.49 | $15.59 | $15.59 | 1,891,700 |
| 2023-01-05 | $15.49 | $15.73 | $15.35 | $15.64 | $15.64 | 1,632,970 |
| 2023-01-04 | $15.45 | $15.58 | $15.35 | $15.51 | $15.51 | 966,400 |
| 2023-01-03 | $15.08 | $15.54 | $15.07 | $15.52 | $15.52 | 1,292,200 |
| 2023-01-02 | $15.12 | $15.12 | $15.12 | $15.12 | $15.12 | 0 |
| 2022-12-30 | $15.25 | $15.55 | $15.05 | $15.12 | $15.12 | 1,140,700 |
| 2022-12-29 | $15.22 | $15.45 | $15.08 | $15.24 | $15.24 | 774,150 |
| 2022-12-28 | $15.50 | $15.58 | $15.08 | $15.15 | $15.15 | 1,279,200 |
| 2022-12-27 | $15.66 | $15.66 | $15.33 | $15.59 | $15.59 | 1,307,550 |
| 2022-12-26 | $15.20 | $15.59 | $15.19 | $15.59 | $15.59 | 1,343,200 |
| 2022-12-23 | $15.40 | $15.53 | $15.14 | $15.19 | $15.19 | 1,511,620 |
| 2022-12-22 | $15.87 | $15.98 | $15.38 | $15.40 | $15.40 | 1,113,990 |
| 2022-12-21 | $15.94 | $16.35 | $15.63 | $15.75 | $15.75 | 1,931,400 |
| 2022-12-20 | $16.00 | $16.15 | $15.79 | $15.93 | $15.93 | 853,950 |
| 2022-12-19 | $16.61 | $16.69 | $15.86 | $15.93 | $15.93 | 1,568,100 |
| 2022-12-16 | $16.81 | $16.91 | $16.39 | $16.42 | $16.42 | 1,831,240 |
| 2022-12-15 | $17.01 | $17.21 | $16.81 | $16.95 | $16.95 | 1,694,000 |
| 2022-12-14 | $17.00 | $17.10 | $16.82 | $17.02 | $17.02 | 1,285,900 |
| 2022-12-13 | $17.12 | $17.20 | $16.75 | $16.92 | $16.92 | 2,096,960 |
| 2022-12-12 | $17.00 | $17.20 | $16.76 | $17.12 | $17.12 | 1,535,800 |
| 2022-12-09 | $17.10 | $17.10 | $16.85 | $16.96 | $16.96 | 1,320,500 |
| 2022-12-08 | $17.07 | $17.27 | $16.89 | $16.98 | $16.98 | 1,896,650 |
| 2022-12-07 | $17.14 | $17.58 | $17.05 | $17.36 | $17.36 | 2,776,900 |
| 2022-12-06 | $17.13 | $17.30 | $16.82 | $17.20 | $17.20 | 2,523,000 |
| 2022-12-05 | $17.20 | $17.45 | $17.00 | $17.23 | $17.23 | 3,192,600 |
| 2022-12-01 | $16.20 | $16.75 | $16.00 | $16.52 | $16.52 | 3,213,000 |
| 2022-11-30 | $15.91 | $16.23 | $15.68 | $16.01 | $16.01 | 2,665,290 |
| 2022-11-29 | $15.78 | $16.04 | $15.67 | $15.90 | $15.90 | 2,739,500 |
| 2022-11-28 | $15.67 | $16.26 | $15.43 | $15.78 | $15.78 | 3,200,300 |
| 2022-11-25 | $16.09 | $16.19 | $15.75 | $15.79 | $15.79 | 2,985,800 |
| 2022-11-24 | $16.40 | $16.70 | $16.13 | $16.17 | $16.17 | 2,300,190 |
| 2022-11-23 | $16.56 | $16.67 | $16.03 | $16.31 | $16.31 | 3,153,800 |
| 2022-11-22 | $17.40 | $17.65 | $16.35 | $16.55 | $16.55 | 6,607,400 |
| 2022-11-21 | $16.60 | $17.27 | $16.31 | $17.14 | $17.14 | 4,725,120 |
| 2022-11-18 | $16.88 | $17.13 | $16.60 | $16.64 | $16.64 | 2,543,000 |
| 2022-11-17 | $16.72 | $16.94 | $16.40 | $16.88 | $16.88 | 2,425,800 |
| 2022-11-16 | $17.20 | $17.23 | $16.61 | $16.72 | $16.72 | 3,104,600 |
| 2022-11-15 | $16.64 | $17.38 | $16.62 | $17.25 | $17.25 | 4,744,800 |
| 2022-11-14 | $16.75 | $17.06 | $16.57 | $16.65 | $16.65 | 4,631,460 |
| 2022-11-11 | $17.23 | $17.58 | $16.97 | $17.00 | $17.00 | 4,949,900 |
| 2022-11-10 | $16.70 | $17.20 | $16.70 | $16.85 | $16.85 | 2,952,000 |
| 2022-11-09 | $16.97 | $17.29 | $16.83 | $17.00 | $17.00 | 3,293,700 |
| 2022-11-08 | $17.31 | $17.35 | $16.50 | $16.86 | $16.86 | 4,182,340 |
| 2022-11-07 | $17.51 | $17.80 | $16.91 | $17.07 | $17.07 | 7,685,500 |
| 2022-11-04 | $16.99 | $17.46 | $16.77 | $17.21 | $17.21 | 8,137,490 |
| 2022-11-03 | $16.28 | $17.46 | $16.10 | $16.79 | $16.79 | 9,182,550 |
| 2022-11-02 | $16.16 | $16.82 | $16.00 | $16.28 | $16.28 | 9,167,860 |
| 2022-11-01 | $15.41 | $16.25 | $15.32 | $16.16 | $16.16 | 8,320,910 |
| 2022-10-31 | $14.93 | $15.61 | $14.81 | $15.40 | $15.40 | 6,072,700 |
| 2022-10-28 | $15.56 | $15.56 | $14.76 | $14.91 | $14.91 | 6,012,800 |
| 2022-10-27 | $15.84 | $16.05 | $15.30 | $15.41 | $15.41 | 7,447,070 |
| 2022-10-26 | $15.65 | $16.24 | $15.63 | $15.88 | $15.88 | 8,218,700 |
| 2022-10-25 | $15.94 | $16.20 | $15.38 | $15.54 | $15.54 | 8,363,700 |
| 2022-10-24 | $16.40 | $17.08 | $15.90 | $16.09 | $16.09 | 13,268,570 |
| 2022-10-21 | $15.40 | $15.98 | $14.82 | $15.93 | $15.93 | 10,323,680 |
| 2022-10-20 | $15.70 | $15.89 | $15.25 | $15.31 | $15.31 | 7,519,040 |
| 2022-10-19 | $15.93 | $16.40 | $15.70 | $15.78 | $15.78 | 9,968,740 |
| 2022-10-18 | $17.00 | $17.54 | $15.81 | $16.20 | $16.20 | 18,719,180 |
| 2022-10-17 | $13.04 | $15.66 | $13.03 | $15.66 | $15.66 | 7,561,220 |
| 2022-10-14 | $12.90 | $13.12 | $12.80 | $13.05 | $13.05 | 2,600,600 |
| 2022-10-13 | $12.60 | $13.18 | $12.55 | $12.87 | $12.87 | 2,520,000 |
| 2022-10-12 | $12.54 | $12.77 | $12.19 | $12.77 | $12.77 | 2,669,870 |
| 2022-10-11 | $13.55 | $13.57 | $12.46 | $12.63 | $12.63 | 3,592,900 |
| 2022-10-10 | $14.15 | $14.18 | $13.36 | $13.36 | $13.36 | 3,040,800 |
| 2022-09-30 | $15.05 | $15.08 | $13.95 | $14.11 | $14.11 | 4,980,300 |
| 2022-09-29 | $15.00 | $15.30 | $14.60 | $14.99 | $14.99 | 5,039,500 |
| 2022-09-28 | $14.78 | $15.34 | $14.56 | $14.82 | $14.82 | 3,588,960 |
| 2022-09-27 | $14.61 | $14.91 | $14.55 | $14.80 | $14.80 | 2,829,440 |
| 2022-09-26 | $14.64 | $14.82 | $14.33 | $14.54 | $14.54 | 3,104,500 |
| 2022-09-23 | $14.79 | $15.15 | $14.66 | $14.99 | $14.99 | 4,106,500 |
| 2022-09-22 | $14.77 | $15.30 | $14.70 | $14.97 | $14.97 | 4,417,800 |
| 2022-09-21 | $15.16 | $15.20 | $14.49 | $14.76 | $14.76 | 4,172,800 |
| 2022-09-20 | $15.10 | $15.38 | $14.92 | $15.35 | $15.35 | 6,020,740 |
| 2022-09-19 | $14.83 | $15.59 | $14.47 | $15.36 | $15.36 | 8,709,440 |
| 2022-09-16 | $14.12 | $15.30 | $14.01 | $14.81 | $14.81 | 8,094,310 |
| 2022-09-15 | $14.65 | $14.71 | $13.98 | $14.25 | $14.25 | 4,665,920 |
| 2022-09-14 | $13.63 | $15.38 | $13.52 | $14.71 | $14.71 | 7,959,430 |
| 2022-09-13 | $13.48 | $14.39 | $13.42 | $13.86 | $13.86 | 2,548,100 |
| 2022-09-12 | $13.49 | $13.49 | $13.49 | $13.49 | $13.49 | 0 |
| 2022-09-09 | $13.45 | $13.55 | $13.28 | $13.49 | $13.49 | 651,220 |
| 2022-09-08 | $13.77 | $13.77 | $13.38 | $13.38 | $13.38 | 964,300 |
| 2022-09-07 | $13.69 | $13.76 | $13.58 | $13.67 | $13.67 | 950,500 |
| 2022-09-06 | $13.72 | $13.76 | $13.57 | $13.71 | $13.71 | 930,300 |
| 2022-09-05 | $13.72 | $13.99 | $13.55 | $13.66 | $13.66 | 894,340 |
| 2022-09-02 | $13.49 | $13.70 | $13.45 | $13.57 | $13.57 | 589,700 |
| 2022-09-01 | $13.55 | $13.89 | $13.39 | $13.40 | $13.40 | 794,800 |
| 2022-08-31 | $14.13 | $14.15 | $13.52 | $13.52 | $13.52 | 1,396,240 |
| 2022-08-30 | $14.10 | $14.28 | $13.96 | $14.06 | $14.06 | 958,300 |
| 2022-08-29 | $13.90 | $14.17 | $13.66 | $14.06 | $14.06 | 899,000 |
| 2022-08-26 | $14.25 | $14.45 | $13.90 | $13.90 | $13.90 | 1,535,200 |
| 2022-08-25 | $14.50 | $14.52 | $14.07 | $14.20 | $14.20 | 1,362,900 |
| 2022-08-24 | $15.01 | $15.01 | $14.31 | $14.36 | $14.36 | 1,983,900 |
| 2022-08-23 | $15.10 | $15.21 | $14.85 | $15.00 | $15.00 | 1,311,400 |
| 2022-08-22 | $14.91 | $15.26 | $14.72 | $15.21 | $15.21 | 1,977,700 |
| 2022-08-19 | $15.44 | $15.57 | $14.82 | $14.87 | $14.87 | 4,008,200 |
| 2022-08-18 | $15.52 | $15.69 | $15.29 | $15.54 | $15.54 | 2,302,270 |
| 2022-08-17 | $15.61 | $15.80 | $15.25 | $15.52 | $15.52 | 3,599,900 |
| 2022-08-16 | $14.93 | $15.95 | $14.78 | $15.65 | $15.65 | 4,834,600 |
| 2022-08-15 | $14.89 | $14.92 | $14.60 | $14.81 | $14.81 | 1,299,500 |
| 2022-08-12 | $15.21 | $15.21 | $14.82 | $14.89 | $14.89 | 2,019,020 |
| 2022-08-11 | $14.90 | $15.37 | $14.79 | $15.17 | $15.17 | 3,407,030 |
| 2022-08-10 | $14.51 | $14.98 | $14.41 | $14.87 | $14.87 | 2,198,240 |
| 2022-08-09 | $14.50 | $14.62 | $14.26 | $14.49 | $14.49 | 1,083,000 |
| 2022-08-08 | $14.24 | $14.51 | $14.04 | $14.45 | $14.45 | 1,328,000 |
| 2022-08-05 | $14.15 | $14.25 | $13.93 | $14.21 | $14.21 | 1,055,900 |
| 2022-08-04 | $13.99 | $14.15 | $13.85 | $14.12 | $14.12 | 1,109,900 |
| 2022-08-03 | $14.08 | $14.36 | $13.82 | $13.85 | $13.85 | 1,528,600 |
| 2022-08-02 | $14.45 | $14.45 | $13.80 | $13.92 | $13.92 | 1,858,100 |
| 2022-08-01 | $14.43 | $14.51 | $14.24 | $14.49 | $14.49 | 1,091,700 |
| 2022-07-29 | $14.55 | $14.60 | $14.28 | $14.43 | $14.43 | 1,524,000 |
| 2022-07-28 | $14.33 | $14.66 | $14.24 | $14.62 | $14.62 | 2,224,300 |
| 2022-07-27 | $13.97 | $14.34 | $13.95 | $14.27 | $14.27 | 1,742,500 |
| 2022-07-26 | $13.92 | $14.01 | $13.69 | $13.99 | $13.99 | 1,133,040 |
| 2022-07-25 | $14.08 | $14.19 | $13.87 | $13.88 | $13.88 | 1,122,400 |
| 2022-07-22 | $14.04 | $14.10 | $13.80 | $13.99 | $13.99 | 1,180,600 |
| 2022-07-21 | $14.09 | $14.15 | $13.95 | $13.97 | $13.97 | 959,300 |
| 2022-07-20 | $14.13 | $14.24 | $14.04 | $14.14 | $14.14 | 1,283,700 |
| 2022-07-19 | $13.88 | $14.15 | $13.86 | $14.13 | $14.13 | 1,867,690 |
| 2022-07-18 | $13.58 | $13.98 | $13.57 | $13.90 | $13.90 | 1,517,690 |
| 2022-07-15 | $13.70 | $14.05 | $13.52 | $13.55 | $13.55 | 1,307,200 |
| 2022-07-14 | $13.83 | $13.87 | $13.53 | $13.76 | $13.76 | 1,262,600 |
| 2022-07-13 | $13.37 | $13.68 | $13.30 | $13.60 | $13.60 | 994,260 |
| 2022-07-12 | $13.74 | $13.78 | $13.31 | $13.32 | $13.32 | 1,359,900 |
| 2022-07-11 | $13.70 | $14.02 | $13.50 | $13.88 | $13.88 | 1,672,590 |
| 2022-07-08 | $13.67 | $13.86 | $13.60 | $13.70 | $13.70 | 1,336,200 |
| 2022-07-07 | $13.43 | $13.68 | $13.35 | $13.67 | $13.67 | 1,326,200 |
| 2022-07-06 | $13.43 | $13.57 | $13.21 | $13.35 | $13.35 | 1,072,900 |
| 2022-07-05 | $13.59 | $13.60 | $13.23 | $13.38 | $13.38 | 1,173,800 |
| 2022-07-04 | $13.53 | $13.61 | $13.38 | $13.55 | $13.55 | 1,056,800 |
| 2022-07-01 | $13.62 | $13.71 | $13.43 | $13.48 | $13.48 | 1,070,000 |
| 2022-06-30 | $13.62 | $13.92 | $13.46 | $13.62 | $13.62 | 1,367,700 |
| 2022-06-29 | $13.92 | $14.13 | $13.61 | $13.62 | $13.62 | 2,071,000 |
| 2022-06-28 | $13.84 | $14.16 | $13.78 | $14.14 | $14.14 | 1,896,100 |
| 2022-06-27 | $13.97 | $13.99 | $13.76 | $13.85 | $13.85 | 1,708,900 |
| 2022-06-24 | $13.74 | $14.10 | $13.67 | $13.98 | $13.98 | 2,470,800 |
| 2022-06-23 | $13.45 | $13.70 | $13.32 | $13.65 | $13.65 | 1,443,500 |
| 2022-06-22 | $13.91 | $13.91 | $13.37 | $13.38 | $13.38 | 1,506,100 |
| 2022-06-21 | $13.63 | $14.05 | $13.51 | $13.75 | $13.75 | 2,499,790 |
| 2022-06-20 | $13.64 | $13.68 | $13.50 | $13.64 | $13.64 | 1,461,100 |
| 2022-06-17 | $13.50 | $13.64 | $13.33 | $13.56 | $13.56 | 1,377,200 |
| 2022-06-16 | $13.35 | $13.75 | $13.31 | $13.64 | $13.64 | 1,792,600 |
| 2022-06-15 | $13.39 | $13.68 | $13.33 | $13.40 | $13.40 | 2,047,300 |
| 2022-06-14 | $13.39 | $13.40 | $13.00 | $13.39 | $13.39 | 1,496,700 |
| 2022-06-13 | $13.25 | $13.57 | $13.11 | $13.46 | $13.46 | 1,525,980 |
| 2022-06-10 | $13.10 | $13.38 | $12.97 | $13.31 | $13.31 | 1,035,700 |
| 2022-06-09 | $13.53 | $13.63 | $13.11 | $13.18 | $13.08 | 1,239,300 |
| 2022-06-08 | $13.66 | $13.80 | $13.30 | $13.54 | $13.44 | 1,881,300 |
| 2022-06-07 | $13.89 | $14.03 | $13.61 | $13.69 | $13.59 | 2,015,100 |
| 2022-06-06 | $13.85 | $14.03 | $13.68 | $13.93 | $13.83 | 2,855,090 |
| 2022-06-02 | $13.82 | $13.87 | $13.54 | $13.78 | $13.68 | 2,192,040 |
| 2022-06-01 | $13.48 | $13.98 | $13.30 | $13.89 | $13.79 | 4,138,800 |
| 2022-05-31 | $13.60 | $13.60 | $13.00 | $13.48 | $13.38 | 3,484,860 |
| 2022-05-30 | $12.93 | $13.66 | $12.90 | $13.66 | $13.56 | 5,135,500 |
| 2022-05-27 | $12.64 | $13.09 | $12.59 | $12.94 | $12.84 | 2,481,210 |
| 2022-05-26 | $12.39 | $12.65 | $12.10 | $12.58 | $12.49 | 1,242,100 |
| 2022-05-25 | $12.19 | $12.41 | $12.09 | $12.38 | $12.29 | 1,130,600 |
| 2022-05-24 | $12.92 | $12.94 | $12.16 | $12.18 | $12.09 | 1,699,600 |
| 2022-05-23 | $12.85 | $12.99 | $12.68 | $12.98 | $12.88 | 2,038,900 |
| 2022-05-20 | $12.71 | $12.84 | $12.64 | $12.78 | $12.68 | 1,360,300 |
| 2022-05-19 | $12.40 | $12.73 | $12.30 | $12.70 | $12.61 | 1,123,540 |
| 2022-05-18 | $12.34 | $12.76 | $12.33 | $12.57 | $12.48 | 1,383,300 |
| 2022-05-17 | $12.46 | $12.51 | $12.23 | $12.33 | $12.24 | 927,600 |
| 2022-05-16 | $12.61 | $12.74 | $12.33 | $12.47 | $12.38 | 1,172,900 |
| 2022-05-13 | $12.58 | $12.69 | $12.43 | $12.50 | $12.41 | 1,163,600 |
| 2022-05-12 | $12.31 | $12.60 | $12.31 | $12.59 | $12.50 | 1,475,060 |
| 2022-05-11 | $12.87 | $13.17 | $12.40 | $12.40 | $12.31 | 2,989,610 |
| 2022-05-10 | $12.40 | $12.68 | $12.32 | $12.63 | $12.54 | 1,661,200 |
| 2022-05-09 | $12.36 | $12.65 | $12.25 | $12.51 | $12.42 | 1,376,200 |
| 2022-05-06 | $12.06 | $12.62 | $12.02 | $12.39 | $12.30 | 1,294,700 |
| 2022-05-05 | $12.43 | $12.54 | $12.11 | $12.31 | $12.22 | 1,588,300 |
| 2022-05-04 | $12.25 | $12.25 | $12.25 | $12.25 | $12.16 | 0 |
| 2022-05-03 | $12.25 | $12.25 | $12.25 | $12.25 | $12.16 | 0 |
| 2022-04-29 | $12.17 | $12.28 | $11.91 | $12.25 | $12.16 | 1,712,600 |
| 2022-04-28 | $11.70 | $11.82 | $11.40 | $11.80 | $11.71 | 2,330,300 |
| 2022-04-27 | $11.37 | $11.76 | $10.97 | $11.76 | $11.67 | 3,202,000 |
| 2022-04-26 | $11.71 | $11.86 | $11.35 | $11.50 | $11.41 | 1,557,700 |
| 2022-04-25 | $12.97 | $12.97 | $11.63 | $11.68 | $11.59 | 1,578,000 |
| 2022-04-22 | $13.01 | $13.16 | $12.87 | $13.10 | $13.00 | 1,281,700 |
| 2022-04-21 | $13.69 | $13.69 | $13.17 | $13.17 | $13.07 | 1,117,880 |
| 2022-04-20 | $13.84 | $13.85 | $13.60 | $13.61 | $13.51 | 879,100 |
| 2022-04-19 | $13.90 | $13.98 | $13.70 | $13.76 | $13.66 | 1,137,200 |
| 2022-04-18 | $13.54 | $13.90 | $13.49 | $13.86 | $13.76 | 826,000 |
| 2022-04-15 | $13.73 | $13.79 | $13.45 | $13.76 | $13.66 | 1,012,300 |
| 2022-04-14 | $13.70 | $13.82 | $13.57 | $13.74 | $13.64 | 634,500 |
| 2022-04-13 | $13.70 | $13.76 | $13.53 | $13.60 | $13.50 | 551,700 |
| 2022-04-12 | $13.39 | $13.84 | $13.26 | $13.80 | $13.70 | 919,300 |
| 2022-04-11 | $13.94 | $13.94 | $13.32 | $13.37 | $13.27 | 961,800 |
| 2022-04-08 | $13.82 | $13.98 | $13.35 | $13.95 | $13.85 | 1,510,100 |
| 2022-04-07 | $14.14 | $14.15 | $13.78 | $13.82 | $13.72 | 1,214,000 |
| 2022-04-06 | $14.10 | $14.30 | $14.01 | $14.17 | $14.06 | 1,361,300 |
| 2022-04-05 | $14.10 | $14.10 | $14.10 | $14.10 | $13.99 | 0 |
| 2022-04-04 | $14.10 | $14.10 | $14.10 | $14.10 | $13.99 | 0 |
| 2022-04-01 | $14.17 | $14.35 | $14.09 | $14.10 | $13.99 | 1,212,500 |
| 2022-03-31 | $14.31 | $14.48 | $14.14 | $14.19 | $14.08 | 968,300 |
| 2022-03-30 | $14.18 | $14.38 | $14.18 | $14.31 | $14.20 | 784,600 |
| 2022-03-29 | $14.50 | $14.51 | $14.12 | $14.14 | $14.03 | 1,040,700 |
| 2022-03-28 | $14.35 | $14.63 | $14.20 | $14.49 | $14.38 | 1,022,300 |
| 2022-03-25 | $14.76 | $14.86 | $14.45 | $14.47 | $14.36 | 1,639,700 |
| 2022-03-24 | $15.04 | $15.17 | $14.72 | $14.72 | $14.61 | 2,167,780 |
| 2022-03-23 | $15.11 | $15.74 | $15.09 | $15.22 | $15.11 | 4,276,070 |
| 2022-03-22 | $15.82 | $16.96 | $15.37 | $15.45 | $15.33 | 6,772,150 |
| 2022-03-21 | $14.42 | $14.78 | $14.42 | $14.69 | $14.58 | 940,480 |
| 2022-03-18 | $14.29 | $14.47 | $14.21 | $14.42 | $14.31 | 731,600 |
| 2022-03-17 | $14.45 | $14.60 | $14.25 | $14.30 | $14.19 | 960,500 |
| 2022-03-16 | $14.20 | $14.50 | $13.87 | $14.28 | $14.17 | 1,243,000 |
| 2022-03-15 | $14.61 | $14.72 | $13.97 | $13.99 | $13.89 | 1,147,000 |
| 2022-03-14 | $15.11 | $15.20 | $14.71 | $14.73 | $14.62 | 842,400 |
| 2022-03-11 | $14.85 | $15.26 | $14.61 | $15.20 | $15.09 | 807,810 |
| 2022-03-10 | $15.09 | $15.36 | $14.97 | $14.97 | $14.86 | 701,500 |
| 2022-03-09 | $15.21 | $15.21 | $14.24 | $14.93 | $14.82 | 1,208,200 |
| 2022-03-08 | $15.47 | $15.54 | $14.95 | $15.12 | $15.01 | 1,334,100 |
| 2022-03-07 | $15.78 | $15.80 | $15.38 | $15.47 | $15.35 | 1,065,600 |
| 2022-03-04 | $16.08 | $16.11 | $15.64 | $15.77 | $15.65 | 1,117,300 |
| 2022-03-03 | $16.23 | $16.23 | $15.90 | $16.10 | $15.98 | 942,700 |
| 2022-03-02 | $16.11 | $16.28 | $16.06 | $16.21 | $16.09 | 966,400 |
| 2022-03-01 | $16.34 | $16.34 | $16.10 | $16.21 | $16.09 | 1,089,700 |
| 2022-02-28 | $16.24 | $16.25 | $15.85 | $16.15 | $16.03 | 930,900 |
| 2022-02-25 | $16.25 | $16.54 | $16.10 | $16.20 | $16.08 | 1,339,700 |
| 2022-02-24 | $16.51 | $16.51 | $15.51 | $16.14 | $16.02 | 2,199,200 |
| 2022-02-23 | $16.13 | $16.50 | $16.03 | $16.43 | $16.31 | 1,672,900 |
| 2022-02-22 | $16.30 | $16.33 | $16.00 | $16.10 | $15.98 | 1,251,600 |
| 2022-02-21 | $15.94 | $16.31 | $15.85 | $16.31 | $16.19 | 1,464,500 |
| 2022-02-18 | $16.01 | $16.12 | $15.71 | $16.02 | $15.90 | 1,930,910 |
| 2022-02-17 | $15.94 | $16.84 | $15.85 | $16.17 | $16.05 | 2,540,000 |
| 2022-02-16 | $15.73 | $16.04 | $15.65 | $15.98 | $15.86 | 1,095,480 |
| 2022-02-15 | $15.90 | $15.99 | $15.60 | $15.63 | $15.51 | 1,067,100 |
| 2022-02-14 | $16.05 | $16.15 | $15.78 | $15.90 | $15.78 | 642,510 |
| 2022-02-11 | $16.11 | $16.18 | $15.79 | $15.95 | $15.83 | 1,130,900 |
| 2022-02-10 | $16.28 | $16.38 | $16.02 | $16.12 | $16.00 | 792,800 |
| 2022-02-09 | $16.07 | $16.49 | $15.90 | $16.29 | $16.17 | 1,476,800 |
| 2022-02-08 | $15.83 | $15.98 | $15.57 | $15.98 | $15.86 | 1,269,400 |
| 2022-02-07 | $15.60 | $15.89 | $15.41 | $15.83 | $15.71 | 1,627,700 |
| 2022-02-04 | $15.60 | $15.60 | $15.60 | $15.60 | $15.48 | 0 |
| 2022-02-03 | $15.60 | $15.60 | $15.60 | $15.60 | $15.48 | 0 |
| 2022-02-02 | $15.60 | $15.60 | $15.60 | $15.60 | $15.48 | 0 |
| 2022-02-01 | $15.60 | $15.60 | $15.60 | $15.60 | $15.48 | 0 |
| 2022-01-28 | $15.38 | $15.80 | $15.17 | $15.60 | $15.48 | 1,157,900 |
| 2022-01-27 | $15.73 | $15.82 | $15.15 | $15.43 | $15.31 | 1,505,800 |
| 2022-01-26 | $15.65 | $15.84 | $15.44 | $15.72 | $15.60 | 1,081,900 |
| 2022-01-25 | $16.52 | $16.60 | $15.56 | $15.56 | $15.44 | 1,761,100 |
| 2022-01-24 | $17.10 | $17.10 | $16.43 | $16.54 | $16.42 | 1,232,700 |
| 2022-01-21 | $16.56 | $17.27 | $16.30 | $17.01 | $16.88 | 2,317,700 |
| 2022-01-20 | $17.19 | $17.19 | $16.41 | $16.54 | $16.42 | 2,718,200 |
| 2022-01-19 | $16.89 | $17.24 | $16.84 | $17.15 | $17.02 | 1,114,400 |
| 2022-01-18 | $17.50 | $17.57 | $16.90 | $17.02 | $16.89 | 2,115,000 |
| 2022-01-17 | $17.08 | $17.44 | $16.85 | $17.41 | $17.28 | 1,899,800 |
| 2022-01-14 | $16.88 | $17.26 | $16.81 | $16.89 | $16.76 | 1,549,400 |
| 2022-01-13 | $17.40 | $17.40 | $16.86 | $16.95 | $16.82 | 2,031,200 |
| 2022-01-12 | $17.33 | $17.55 | $17.18 | $17.37 | $17.24 | 1,484,600 |
| 2022-01-11 | $17.51 | $17.51 | $17.12 | $17.19 | $17.06 | 1,546,300 |
| 2022-01-10 | $17.39 | $17.42 | $17.00 | $17.30 | $17.17 | 1,968,700 |
| 2022-01-07 | $17.77 | $17.79 | $17.20 | $17.26 | $17.13 | 2,731,560 |
| 2022-01-06 | $16.97 | $17.95 | $16.97 | $17.80 | $17.67 | 5,287,400 |
| 2022-01-05 | $17.42 | $17.46 | $16.93 | $17.08 | $16.95 | 3,134,600 |
| 2022-01-04 | $17.45 | $17.61 | $17.15 | $17.36 | $17.23 | 4,370,900 |
| 2022-01-03 | $17.54 | $17.54 | $17.54 | $17.54 | $17.41 | 0 |
| 2021-12-31 | $17.62 | $17.97 | $17.20 | $17.54 | $17.41 | 5,373,610 |
| 2021-12-30 | $16.29 | $17.80 | $16.18 | $17.24 | $17.11 | 9,146,100 |
| 2021-12-29 | $16.16 | $16.33 | $16.00 | $16.28 | $16.16 | 1,440,400 |
| 2021-12-28 | $15.93 | $16.13 | $15.77 | $16.11 | $15.99 | 1,158,100 |
| 2021-12-27 | $15.61 | $16.04 | $15.52 | $15.84 | $15.72 | 1,571,100 |
| 2021-12-24 | $16.27 | $16.43 | $15.64 | $15.66 | $15.54 | 2,848,770 |
| 2021-12-23 | $16.93 | $16.93 | $16.28 | $16.32 | $16.20 | 2,737,000 |
| 2021-12-22 | $17.00 | $17.05 | $16.54 | $16.78 | $16.65 | 3,808,900 |
| 2021-12-21 | $16.50 | $17.33 | $16.37 | $17.03 | $16.90 | 5,854,000 |
| 2021-12-20 | $16.04 | $16.76 | $15.90 | $16.57 | $16.45 | 3,915,200 |
| 2021-12-17 | $16.22 | $16.23 | $16.04 | $16.15 | $16.03 | 1,318,800 |
| 2021-12-16 | $16.03 | $16.30 | $16.03 | $16.22 | $16.10 | 1,477,300 |
| 2021-12-15 | $16.18 | $16.35 | $16.06 | $16.20 | $16.08 | 1,309,170 |
| 2021-12-14 | $15.93 | $16.28 | $15.82 | $16.19 | $16.07 | 1,492,650 |
| 2021-12-13 | $16.39 | $16.40 | $15.93 | $16.00 | $15.88 | 1,526,500 |
| 2021-12-10 | $16.30 | $16.36 | $16.05 | $16.25 | $16.13 | 1,638,300 |
| 2021-12-09 | $16.21 | $16.80 | $16.17 | $16.25 | $16.13 | 3,372,750 |
| 2021-12-08 | $15.72 | $16.37 | $15.52 | $16.17 | $16.05 | 3,163,190 |
| 2021-12-07 | $16.00 | $16.00 | $15.38 | $15.60 | $15.48 | 1,779,150 |
| 2021-12-06 | $16.47 | $16.50 | $15.76 | $15.85 | $15.73 | 2,669,600 |
| 2021-12-03 | $16.50 | $16.50 | $16.50 | $16.50 | $16.38 | 2,082,700 |
| 2021-12-02 | $16.41 | $16.41 | $16.41 | $16.41 | $16.29 | 3,010,970 |
| 2021-12-01 | $16.98 | $17.07 | $16.64 | $16.90 | $16.77 | 3,148,910 |
| 2021-11-30 | $17.00 | $17.12 | $16.67 | $16.86 | $16.73 | 3,572,600 |
| 2021-11-29 | $16.40 | $17.11 | $16.20 | $17.05 | $16.92 | 4,796,700 |
| 2021-11-26 | $16.44 | $16.95 | $16.17 | $16.62 | $16.50 | 4,099,820 |
| 2021-11-25 | $16.41 | $16.55 | $16.12 | $16.33 | $16.21 | 2,479,780 |
| 2021-11-24 | $16.20 | $16.93 | $16.06 | $16.47 | $16.35 | 4,774,100 |
| 2021-11-23 | $16.45 | $16.97 | $16.07 | $16.20 | $16.08 | 3,330,200 |
| 2021-11-22 | $16.30 | $16.45 | $16.13 | $16.37 | $16.25 | 1,402,800 |
| 2021-11-19 | $16.21 | $16.29 | $15.85 | $16.22 | $16.10 | 1,938,500 |
| 2021-11-18 | $16.15 | $16.24 | $15.97 | $16.08 | $15.96 | 1,276,200 |
| 2021-11-17 | $15.96 | $16.20 | $15.75 | $16.15 | $16.03 | 1,864,600 |
| 2021-11-16 | $15.91 | $16.00 | $15.64 | $15.84 | $15.72 | 1,311,220 |
| 2021-11-15 | $15.99 | $15.99 | $15.75 | $15.91 | $15.79 | 1,779,340 |
| 2021-11-12 | $15.50 | $15.87 | $15.39 | $15.81 | $15.69 | 1,914,500 |
| 2021-11-11 | $15.48 | $15.60 | $15.29 | $15.43 | $15.31 | 1,471,160 |
| 2021-11-10 | $15.20 | $15.47 | $15.15 | $15.44 | $15.32 | 1,194,400 |
| 2021-11-09 | $14.79 | $15.29 | $14.70 | $15.28 | $15.17 | 2,294,830 |
| 2021-11-08 | $14.60 | $14.82 | $14.52 | $14.75 | $14.64 | 888,980 |
| 2021-11-05 | $14.72 | $14.72 | $14.72 | $14.72 | $14.61 | 891,580 |
| 2021-11-04 | $14.50 | $14.80 | $14.46 | $14.72 | $14.61 | 1,004,610 |
| 2021-11-03 | $14.55 | $14.69 | $14.38 | $14.50 | $14.39 | 1,050,600 |
| 2021-11-02 | $14.39 | $14.84 | $14.31 | $14.58 | $14.47 | 1,639,500 |
| 2021-11-01 | $14.30 | $14.50 | $14.21 | $14.38 | $14.27 | 1,009,500 |
| 2021-10-29 | $14.21 | $14.38 | $14.12 | $14.29 | $14.18 | 1,002,840 |
| 2021-10-28 | $14.75 | $14.87 | $14.04 | $14.14 | $14.03 | 1,650,800 |
| 2021-10-27 | $15.23 | $15.30 | $14.66 | $14.75 | $14.64 | 1,439,000 |
| 2021-10-26 | $15.00 | $15.44 | $15.00 | $15.23 | $15.12 | 1,555,800 |
| 2021-10-25 | $15.00 | $15.01 | $14.77 | $14.89 | $14.78 | 846,100 |
| 2021-10-22 | $15.06 | $15.11 | $14.86 | $15.00 | $14.89 | 692,200 |
| 2021-10-21 | $15.25 | $15.28 | $14.99 | $15.01 | $14.90 | 967,500 |
| 2021-10-20 | $15.27 | $15.42 | $15.10 | $15.18 | $15.07 | 827,200 |
| 2021-10-19 | $15.52 | $15.57 | $15.25 | $15.36 | $15.25 | 1,227,800 |
| 2021-10-18 | $15.20 | $15.66 | $15.15 | $15.54 | $15.42 | 1,410,000 |
| 2021-10-15 | $15.40 | $15.48 | $15.20 | $15.20 | $15.09 | 920,900 |
| 2021-10-14 | $15.02 | $15.42 | $15.00 | $15.40 | $15.29 | 1,393,870 |
| 2021-10-13 | $14.91 | $15.21 | $14.91 | $15.11 | $15.00 | 729,800 |
| 2021-10-12 | $15.16 | $15.26 | $14.70 | $14.91 | $14.80 | 1,043,900 |
| 2021-10-11 | $15.33 | $15.46 | $15.06 | $15.24 | $15.13 | 1,260,300 |
| 2021-10-08 | $15.03 | $15.48 | $15.03 | $15.21 | $15.10 | 1,150,900 |
| 2021-10-07 | $14.89 | $14.89 | $14.89 | $14.89 | $14.78 | 0 |
| 2021-10-06 | $14.89 | $14.89 | $14.89 | $14.89 | $14.78 | 0 |
| 2021-09-30 | $14.67 | $14.96 | $14.67 | $14.89 | $14.78 | 764,300 |
| 2021-09-29 | $15.18 | $15.18 | $14.65 | $14.65 | $14.54 | 1,615,000 |
| 2021-09-28 | $15.05 | $15.23 | $14.90 | $15.13 | $15.02 | 1,161,400 |
| 2021-09-27 | $15.93 | $15.93 | $14.82 | $15.05 | $14.94 | 2,889,330 |
| 2021-09-24 | $16.26 | $16.67 | $15.95 | $16.08 | $15.96 | 2,102,100 |
| 2021-09-23 | $15.90 | $16.39 | $15.90 | $16.10 | $15.98 | 1,860,180 |
| 2021-09-22 | $16.08 | $16.16 | $15.80 | $15.82 | $15.70 | 1,368,960 |
| 2021-09-21 | $16.11 | $16.11 | $16.11 | $16.11 | $15.99 | 0 |
| 2021-09-20 | $16.11 | $16.11 | $16.11 | $16.11 | $15.99 | 0 |
| 2021-09-17 | $16.10 | $16.22 | $15.72 | $16.11 | $15.99 | 2,477,410 |
| 2021-09-16 | $16.90 | $17.25 | $16.00 | $16.11 | $15.99 | 3,884,640 |
| 2021-09-15 | $16.76 | $16.90 | $16.61 | $16.88 | $16.75 | 1,915,700 |
| 2021-09-14 | $17.17 | $17.37 | $16.72 | $16.76 | $16.64 | 2,681,340 |
| 2021-09-13 | $17.05 | $17.45 | $16.76 | $17.25 | $17.12 | 3,050,410 |
| 2021-09-10 | $17.33 | $17.41 | $16.95 | $17.01 | $16.88 | 2,981,560 |
| 2021-09-09 | $17.83 | $17.86 | $17.15 | $17.35 | $17.22 | 3,579,500 |
| 2021-09-08 | $17.68 | $17.93 | $17.48 | $17.82 | $17.69 | 3,779,220 |
| 2021-09-07 | $17.40 | $17.76 | $17.16 | $17.68 | $17.55 | 4,082,060 |
| 2021-09-06 | $17.22 | $17.62 | $16.92 | $17.43 | $17.30 | 3,727,700 |
| 2021-09-03 | $16.76 | $17.89 | $16.75 | $17.33 | $17.20 | 5,367,880 |
| 2021-09-02 | $16.75 | $17.32 | $16.50 | $16.82 | $16.69 | 3,550,180 |
| 2021-09-01 | $17.54 | $17.94 | $16.57 | $16.90 | $16.77 | 5,202,700 |
| 2021-08-31 | $17.65 | $17.98 | $17.30 | $17.54 | $17.41 | 4,167,200 |
| 2021-08-30 | $17.14 | $18.09 | $17.06 | $17.75 | $17.62 | 5,513,440 |
| 2021-08-27 | $17.45 | $17.62 | $17.02 | $17.23 | $17.10 | 4,086,600 |
| 2021-08-26 | $17.51 | $18.14 | $17.32 | $17.64 | $17.51 | 5,117,440 |
| 2021-08-25 | $17.79 | $17.83 | $17.29 | $17.62 | $17.49 | 4,218,300 |
| 2021-08-24 | $18.05 | $18.15 | $17.60 | $17.93 | $17.80 | 7,106,140 |
| 2021-08-23 | $17.69 | $18.38 | $17.56 | $18.34 | $18.20 | 8,572,310 |
| 2021-08-20 | $17.85 | $17.95 | $17.15 | $17.41 | $17.28 | 7,171,800 |
| 2021-08-19 | $17.39 | $18.20 | $17.07 | $18.02 | $17.89 | 9,526,300 |
| 2021-08-18 | $16.83 | $17.75 | $16.83 | $17.53 | $17.40 | 6,137,900 |
| 2021-08-17 | $17.11 | $17.69 | $16.87 | $16.90 | $16.77 | 5,067,710 |
| 2021-08-16 | $17.25 | $17.71 | $17.15 | $17.24 | $17.11 | 4,936,700 |
| 2021-08-13 | $17.68 | $17.85 | $17.20 | $17.42 | $17.29 | 4,641,580 |
| 2021-08-12 | $17.96 | $17.97 | $17.45 | $17.52 | $17.39 | 6,580,400 |
| 2021-08-11 | $18.08 | $18.54 | $17.59 | $18.00 | $17.87 | 10,422,270 |
| 2021-08-10 | $16.67 | $19.62 | $16.61 | $18.22 | $18.08 | 15,845,650 |
| 2021-08-09 | $16.95 | $17.47 | $16.65 | $16.74 | $16.62 | 5,834,500 |
| 2021-08-06 | $16.66 | $17.88 | $16.66 | $17.11 | $16.98 | 7,928,700 |
| 2021-08-05 | $16.54 | $17.10 | $16.44 | $16.92 | $16.79 | 6,428,740 |
| 2021-08-04 | $16.12 | $16.79 | $16.12 | $16.53 | $16.41 | 3,810,200 |
| 2021-08-03 | $16.18 | $16.60 | $16.05 | $16.21 | $16.09 | 4,073,500 |
| 2021-08-02 | $15.72 | $16.30 | $15.68 | $16.28 | $16.16 | 3,789,000 |
| 2021-07-30 | $15.73 | $15.87 | $15.46 | $15.82 | $15.70 | 3,653,680 |
| 2021-07-29 | $14.69 | $15.93 | $14.69 | $15.60 | $15.48 | 5,679,110 |
| 2021-07-28 | $15.70 | $15.70 | $14.46 | $14.46 | $14.35 | 5,306,780 |
| 2021-07-27 | $16.06 | $16.69 | $15.96 | $16.00 | $15.88 | 4,491,200 |
| 2021-07-26 | $16.35 | $16.74 | $15.82 | $16.04 | $15.92 | 4,423,300 |
| 2021-07-23 | $16.88 | $16.88 | $16.25 | $16.50 | $16.38 | 5,809,680 |
| 2021-07-22 | $16.08 | $16.94 | $15.88 | $16.92 | $16.79 | 7,924,180 |
| 2021-07-21 | $16.19 | $16.58 | $16.05 | $16.24 | $16.12 | 5,047,680 |
| 2021-07-20 | $16.10 | $16.74 | $16.05 | $16.18 | $16.06 | 4,532,470 |
| 2021-07-19 | $15.73 | $16.59 | $15.65 | $16.40 | $16.28 | 6,305,160 |
| 2021-07-16 | $15.82 | $16.08 | $15.63 | $15.73 | $15.61 | 4,021,780 |
| 2021-07-15 | $15.85 | $16.25 | $15.40 | $16.00 | $15.88 | 6,062,080 |
| 2021-07-14 | $16.18 | $16.20 | $15.75 | $15.82 | $15.70 | 4,908,600 |
| 2021-07-13 | $16.47 | $16.47 | $15.92 | $16.23 | $16.11 | 7,484,900 |
| 2021-07-12 | $16.88 | $17.59 | $16.49 | $16.74 | $16.62 | 10,689,300 |
| 2021-07-09 | $16.10 | $17.68 | $16.07 | $17.10 | $16.97 | 12,638,340 |
| 2021-07-08 | $16.31 | $16.87 | $16.00 | $16.35 | $16.23 | 9,548,970 |
| 2021-07-07 | $15.40 | $16.48 | $15.31 | $16.31 | $16.19 | 9,077,700 |
| 2021-07-06 | $15.61 | $15.73 | $15.25 | $15.49 | $15.37 | 4,136,500 |
| 2021-07-05 | $15.38 | $15.89 | $15.19 | $15.80 | $15.68 | 6,524,700 |
| 2021-07-02 | $14.53 | $15.89 | $14.50 | $15.35 | $15.24 | 7,496,500 |
| 2021-07-01 | $15.23 | $15.23 | $14.63 | $14.65 | $14.54 | 2,931,900 |
| 2021-06-30 | $14.38 | $15.37 | $14.38 | $15.23 | $15.12 | 4,559,600 |
| 2021-06-29 | $14.91 | $14.93 | $14.48 | $14.49 | $14.38 | 2,601,600 |
| 2021-06-28 | $15.00 | $15.16 | $14.72 | $14.95 | $14.84 | 3,723,200 |
| 2021-06-25 | $15.29 | $15.57 | $14.99 | $15.10 | $14.99 | 5,392,300 |
| 2021-06-24 | $14.76 | $15.38 | $14.61 | $15.34 | $15.23 | 7,060,930 |
| 2021-06-23 | $14.94 | $15.00 | $14.70 | $14.76 | $14.65 | 2,578,800 |
| 2021-06-22 | $14.69 | $15.00 | $14.60 | $14.86 | $14.75 | 3,431,000 |
| 2021-06-21 | $14.33 | $14.70 | $14.33 | $14.69 | $14.58 | 2,231,400 |
| 2021-06-18 | $14.18 | $14.52 | $14.05 | $14.47 | $14.33 | 1,776,500 |
| 2021-06-17 | $14.41 | $14.53 | $14.05 | $14.17 | $14.04 | 1,976,170 |
| 2021-06-16 | $14.50 | $14.65 | $14.42 | $14.43 | $14.29 | 1,451,100 |
| 2021-06-15 | $14.35 | $14.58 | $14.28 | $14.56 | $14.42 | 1,330,240 |
| 2021-06-14 | $14.44 | $14.44 | $14.44 | $14.44 | $14.30 | 0 |
| 2021-06-11 | $14.76 | $14.76 | $14.40 | $14.44 | $14.30 | 1,979,900 |
| 2021-06-10 | $14.36 | $14.79 | $14.28 | $14.69 | $14.55 | 2,721,900 |
| 2021-06-09 | $14.36 | $14.66 | $14.28 | $14.46 | $14.32 | 1,929,700 |
| 2021-06-08 | $14.20 | $14.40 | $14.13 | $14.36 | $14.22 | 1,476,630 |
| 2021-06-07 | $14.18 | $14.24 | $14.06 | $14.18 | $14.05 | 1,183,100 |
| 2021-06-04 | $14.28 | $14.36 | $14.13 | $14.18 | $14.05 | 1,078,730 |
| 2021-06-03 | $14.51 | $14.51 | $14.27 | $14.28 | $14.14 | 1,507,600 |
| 2021-06-02 | $14.38 | $14.51 | $14.32 | $14.41 | $14.27 | 1,549,000 |
| 2021-06-01 | $14.29 | $14.38 | $14.23 | $14.38 | $14.24 | 1,295,930 |
| 2021-05-31 | $14.00 | $14.35 | $13.98 | $14.33 | $14.19 | 1,522,830 |
| 2021-05-28 | $14.39 | $14.39 | $14.02 | $14.02 | $13.89 | 1,484,700 |
| 2021-05-27 | $14.21 | $14.40 | $14.20 | $14.29 | $14.15 | 1,387,670 |
| 2021-05-26 | $14.15 | $14.29 | $14.14 | $14.21 | $14.08 | 1,234,200 |
| 2021-05-25 | $14.01 | $14.18 | $14.00 | $14.13 | $14.00 | 930,020 |
| 2021-05-24 | $13.91 | $13.99 | $13.84 | $13.98 | $13.85 | 818,940 |
| 2021-05-21 | $13.90 | $14.05 | $13.88 | $13.93 | $13.80 | 617,800 |
| 2021-05-20 | $14.11 | $14.11 | $13.90 | $13.90 | $13.77 | 1,024,510 |
| 2021-05-19 | $14.18 | $14.26 | $13.98 | $14.05 | $13.92 | 1,269,820 |
| 2021-05-18 | $14.14 | $14.24 | $14.10 | $14.19 | $14.06 | 864,900 |
| 2021-05-17 | $14.35 | $14.38 | $14.10 | $14.14 | $14.01 | 1,586,570 |
| 2021-05-14 | $14.39 | $14.70 | $14.15 | $14.40 | $14.26 | 2,616,600 |
| 2021-05-13 | $14.06 | $14.29 | $14.05 | $14.08 | $13.95 | 911,500 |
| 2021-05-12 | $14.34 | $14.37 | $14.06 | $14.23 | $14.10 | 1,156,900 |
| 2021-05-11 | $14.40 | $14.50 | $14.23 | $14.34 | $14.20 | 1,384,400 |
| 2021-05-10 | $14.05 | $14.54 | $13.95 | $14.43 | $14.29 | 2,519,800 |
| 2021-05-07 | $14.15 | $14.18 | $13.87 | $14.05 | $13.92 | 967,830 |
| 2021-05-06 | $13.97 | $14.20 | $13.91 | $14.08 | $13.95 | 906,400 |
| 2021-05-05 | $13.96 | $13.96 | $13.96 | $13.96 | $13.83 | 0 |
| 2021-05-04 | $13.96 | $13.96 | $13.96 | $13.96 | $13.83 | 0 |
| 2021-04-30 | $14.23 | $14.53 | $13.90 | $13.96 | $13.83 | 1,440,900 |
| 2021-04-29 | $14.23 | $14.44 | $14.15 | $14.31 | $14.17 | 1,124,000 |
| 2021-04-28 | $14.47 | $14.61 | $14.16 | $14.24 | $14.11 | 1,805,200 |
| 2021-04-27 | $15.21 | $15.23 | $14.29 | $14.42 | $14.28 | 3,215,570 |
| 2021-04-26 | $15.30 | $15.67 | $15.10 | $15.30 | $15.15 | 2,523,400 |
| 2021-04-23 | $15.33 | $15.75 | $15.07 | $15.42 | $15.27 | 2,667,570 |
| 2021-04-22 | $15.55 | $15.76 | $15.20 | $15.32 | $15.17 | 2,683,900 |
| 2021-04-21 | $15.74 | $15.86 | $15.51 | $15.55 | $15.40 | 2,470,670 |
| 2021-04-20 | $15.66 | $15.90 | $15.48 | $15.89 | $15.74 | 3,361,320 |
| 2021-04-19 | $15.35 | $15.65 | $15.31 | $15.63 | $15.48 | 2,047,500 |
| 2021-04-16 | $15.32 | $15.50 | $15.32 | $15.41 | $15.26 | 1,620,200 |
| 2021-04-15 | $15.58 | $15.61 | $15.18 | $15.24 | $15.10 | 2,572,900 |
| 2021-04-14 | $15.40 | $15.72 | $15.24 | $15.70 | $15.55 | 2,291,000 |
| 2021-04-13 | $15.82 | $15.95 | $15.30 | $15.47 | $15.32 | 3,662,300 |
| 2021-04-12 | $15.96 | $16.42 | $15.72 | $15.95 | $15.80 | 5,154,700 |
| 2021-04-09 | $16.20 | $16.65 | $15.88 | $15.94 | $15.79 | 5,706,300 |
| 2021-04-08 | $15.59 | $16.50 | $15.57 | $16.41 | $16.25 | 8,310,040 |
| 2021-04-07 | $15.30 | $16.00 | $15.26 | $15.69 | $15.54 | 4,125,800 |
| 2021-04-06 | $15.15 | $15.44 | $15.00 | $15.39 | $15.24 | 1,834,340 |
| 2021-04-05 | $15.19 | $15.19 | $15.19 | $15.19 | $15.05 | 0 |
| 2021-04-02 | $15.31 | $15.43 | $15.16 | $15.19 | $15.05 | 2,383,300 |
| 2021-04-01 | $15.82 | $15.96 | $15.35 | $15.37 | $15.22 | 3,513,500 |
| 2021-03-31 | $15.46 | $15.95 | $15.32 | $15.78 | $15.63 | 3,736,830 |
| 2021-03-30 | $15.76 | $15.89 | $15.28 | $15.59 | $15.44 | 4,109,500 |
| 2021-03-29 | $15.52 | $15.98 | $15.45 | $15.96 | $15.81 | 4,929,940 |
| 2021-03-26 | $15.00 | $15.68 | $14.53 | $15.48 | $15.33 | 5,002,940 |
| 2021-03-25 | $15.22 | $15.93 | $15.11 | $15.40 | $15.25 | 3,565,900 |
| 2021-03-24 | $15.58 | $15.58 | $15.13 | $15.24 | $15.10 | 1,970,200 |
| 2021-03-23 | $15.64 | $15.80 | $15.21 | $15.44 | $15.29 | 2,777,240 |
| 2021-03-22 | $15.36 | $15.86 | $15.36 | $15.66 | $15.51 | 4,178,520 |
| 2021-03-19 | $14.98 | $15.87 | $14.88 | $15.59 | $15.44 | 5,350,910 |
| 2021-03-18 | $15.03 | $15.27 | $14.91 | $15.10 | $14.96 | 1,779,800 |
| 2021-03-17 | $15.14 | $15.27 | $14.91 | $15.16 | $15.02 | 2,219,520 |
| 2021-03-16 | $14.88 | $15.30 | $14.78 | $15.13 | $14.99 | 2,735,800 |
| 2021-03-15 | $14.23 | $14.84 | $14.21 | $14.78 | $14.64 | 2,349,200 |
| 2021-03-12 | $14.44 | $14.56 | $14.27 | $14.33 | $14.19 | 1,559,000 |
| 2021-03-11 | $14.47 | $14.59 | $14.13 | $14.55 | $14.41 | 1,671,200 |
| 2021-03-10 | $14.77 | $14.90 | $14.21 | $14.27 | $14.13 | 1,829,400 |
| 2021-03-09 | $15.23 | $15.47 | $14.43 | $14.53 | $14.39 | 2,958,100 |
| 2021-03-08 | $15.57 | $15.87 | $15.11 | $15.13 | $14.99 | 2,933,600 |
| 2021-03-05 | $15.24 | $15.74 | $15.24 | $15.54 | $15.39 | 3,446,200 |
| 2021-03-04 | $15.32 | $16.12 | $15.31 | $15.66 | $15.51 | 5,347,200 |
| 2021-03-03 | $15.51 | $15.54 | $15.15 | $15.44 | $15.29 | 3,370,540 |
| 2021-03-02 | $15.22 | $15.66 | $15.08 | $15.53 | $15.38 | 5,045,180 |
| 2021-03-01 | $14.47 | $15.43 | $14.47 | $15.25 | $15.11 | 3,781,740 |
| 2021-02-26 | $14.19 | $14.74 | $14.10 | $14.52 | $14.38 | 1,649,500 |
| 2021-02-25 | $14.78 | $14.98 | $14.41 | $14.42 | $14.28 | 1,768,900 |
| 2021-02-24 | $14.61 | $14.99 | $14.54 | $14.75 | $14.61 | 2,111,200 |
| 2021-02-23 | $14.72 | $15.00 | $14.59 | $14.63 | $14.49 | 2,854,000 |
| 2021-02-22 | $14.73 | $15.68 | $14.59 | $14.99 | $14.85 | 4,340,720 |
| 2021-02-19 | $14.20 | $14.66 | $14.12 | $14.56 | $14.42 | 1,981,600 |
| 2021-02-18 | $14.10 | $14.33 | $14.06 | $14.20 | $14.07 | 1,955,900 |
| 2021-02-17 | $13.79 | $13.79 | $13.79 | $13.79 | $13.66 | 0 |
| 2021-02-16 | $13.79 | $13.79 | $13.79 | $13.79 | $13.66 | 0 |
| 2021-02-15 | $13.79 | $13.79 | $13.79 | $13.79 | $13.66 | 0 |
| 2021-02-12 | $13.79 | $13.79 | $13.79 | $13.79 | $13.66 | 0 |
| 2021-02-11 | $13.79 | $13.79 | $13.79 | $13.79 | $13.66 | 0 |
| 2021-02-10 | $13.70 | $13.96 | $13.60 | $13.79 | $13.66 | 1,489,200 |
| 2021-02-09 | $13.33 | $13.91 | $13.26 | $13.67 | $13.54 | 1,817,000 |
| 2021-02-08 | $13.26 | $13.58 | $13.20 | $13.24 | $13.11 | 1,509,100 |
| 2021-02-05 | $14.05 | $14.25 | $13.46 | $13.50 | $13.37 | 2,508,900 |
| 2021-02-04 | $14.30 | $14.65 | $13.88 | $14.00 | $13.87 | 2,401,970 |
| 2021-02-03 | $14.72 | $14.95 | $14.35 | $14.39 | $14.25 | 2,721,500 |
| 2021-02-02 | $14.95 | $15.28 | $14.71 | $14.98 | $14.84 | 2,776,200 |
| 2021-02-01 | $14.79 | $15.36 | $14.55 | $14.77 | $14.63 | 2,754,700 |
| 2021-01-29 | $15.49 | $16.01 | $14.72 | $15.15 | $15.01 | 3,532,800 |
| 2021-01-28 | $15.08 | $16.09 | $15.08 | $15.14 | $15.00 | 2,970,100 |
| 2021-01-27 | $15.78 | $15.83 | $15.30 | $15.34 | $15.19 | 3,162,880 |
| 2021-01-26 | $14.93 | $16.60 | $14.82 | $15.74 | $15.59 | 5,334,500 |
| 2021-01-25 | $15.51 | $15.84 | $14.96 | $14.97 | $14.83 | 4,025,900 |
| 2021-01-22 | $16.56 | $16.70 | $15.70 | $15.79 | $15.64 | 5,929,150 |
| 2021-01-21 | $15.80 | $17.32 | $15.60 | $16.85 | $16.69 | 8,058,190 |
| 2021-01-20 | $15.44 | $16.70 | $15.12 | $16.09 | $15.94 | 5,372,600 |
| 2021-01-19 | $15.30 | $15.70 | $15.20 | $15.44 | $15.29 | 3,021,740 |
| 2021-01-18 | $14.90 | $15.86 | $14.90 | $15.39 | $15.24 | 4,202,880 |
| 2021-01-15 | $14.37 | $15.10 | $14.26 | $15.00 | $14.86 | 4,021,960 |
| 2021-01-14 | $14.27 | $14.43 | $13.88 | $14.26 | $14.12 | 2,701,900 |
| 2021-01-13 | $14.77 | $14.96 | $14.01 | $14.21 | $14.08 | 3,828,000 |
| 2021-01-12 | $14.84 | $15.43 | $14.71 | $14.84 | $14.70 | 2,551,860 |
| 2021-01-11 | $15.60 | $15.85 | $14.71 | $14.81 | $14.67 | 3,366,900 |
| 2021-01-08 | $15.56 | $15.97 | $14.98 | $15.45 | $15.30 | 3,824,400 |
| 2021-01-07 | $16.65 | $16.68 | $15.66 | $15.76 | $15.61 | 4,434,100 |
| 2021-01-06 | $17.00 | $17.07 | $16.63 | $16.71 | $16.55 | 2,996,600 |
| 2021-01-05 | $16.75 | $17.30 | $16.55 | $17.08 | $16.92 | 4,613,100 |
| 2021-01-04 | $16.05 | $17.06 | $16.02 | $16.71 | $16.55 | 4,529,300 |
| 2021-01-01 | $16.04 | $16.04 | $16.04 | $16.04 | $15.89 | 0 |
| 2020-12-31 | $15.85 | $16.30 | $15.84 | $16.04 | $15.89 | 2,689,000 |
| 2020-12-30 | $15.94 | $16.14 | $15.80 | $15.81 | $15.66 | 2,261,400 |
| 2020-12-29 | $16.14 | $16.40 | $15.88 | $15.90 | $15.75 | 2,381,600 |
| 2020-12-28 | $16.77 | $16.77 | $15.78 | $16.06 | $15.91 | 3,593,640 |
| 2020-12-25 | $16.43 | $16.88 | $16.43 | $16.60 | $16.44 | 2,246,700 |
| 2020-12-24 | $17.28 | $17.41 | $16.57 | $16.58 | $16.42 | 4,085,200 |
| 2020-12-23 | $17.40 | $17.75 | $17.13 | $17.29 | $17.13 | 3,129,900 |
| 2020-12-22 | $17.90 | $17.97 | $17.21 | $17.28 | $17.12 | 3,726,100 |
| 2020-12-21 | $17.50 | $18.28 | $17.31 | $18.10 | $17.93 | 4,271,000 |
| 2020-12-18 | $17.77 | $17.93 | $17.33 | $17.40 | $17.24 | 2,804,000 |
| 2020-12-17 | $17.46 | $17.80 | $16.75 | $17.77 | $17.60 | 4,157,380 |
| 2020-12-16 | $18.10 | $18.27 | $17.30 | $17.39 | $17.23 | 3,577,410 |
| 2020-12-15 | $18.03 | $18.44 | $17.93 | $18.22 | $18.05 | 2,589,500 |
| 2020-12-14 | $17.78 | $18.26 | $17.60 | $18.03 | $17.86 | 1,971,200 |
| 2020-12-11 | $18.27 | $18.35 | $17.47 | $17.88 | $17.71 | 3,614,400 |
| 2020-12-10 | $17.96 | $18.48 | $17.96 | $18.28 | $18.11 | 2,630,700 |
| 2020-12-09 | $18.60 | $18.83 | $18.08 | $18.17 | $18.00 | 3,675,420 |
| 2020-12-08 | $19.10 | $19.12 | $18.50 | $18.59 | $18.41 | 3,584,500 |
| 2020-12-07 | $19.00 | $19.18 | $18.72 | $19.10 | $18.92 | 3,918,600 |
| 2020-12-04 | $18.74 | $19.18 | $18.61 | $19.08 | $18.90 | 4,644,900 |
| 2020-12-03 | $19.04 | $19.24 | $18.58 | $18.69 | $18.51 | 5,967,200 |
| 2020-12-02 | $19.61 | $19.93 | $19.20 | $19.24 | $19.06 | 6,979,100 |
| 2020-12-01 | $20.00 | $20.02 | $19.23 | $19.96 | $19.77 | 10,268,780 |
| 2020-11-30 | $21.34 | $21.90 | $20.51 | $20.60 | $20.40 | 9,237,440 |
| 2020-11-27 | $21.63 | $22.76 | $21.18 | $21.35 | $21.15 | 12,062,500 |
| 2020-11-26 | $20.49 | $21.74 | $20.35 | $21.65 | $21.44 | 8,882,900 |
| 2020-11-25 | $21.34 | $21.34 | $20.42 | $20.46 | $20.27 | 6,607,300 |
| 2020-11-24 | $21.50 | $21.74 | $21.01 | $21.35 | $21.15 | 8,345,000 |
| 2020-11-23 | $20.11 | $21.77 | $19.80 | $21.58 | $21.38 | 10,918,800 |
| 2020-11-20 | $21.00 | $21.25 | $20.30 | $20.34 | $20.15 | 6,261,300 |
| 2020-11-19 | $20.55 | $21.45 | $20.22 | $21.16 | $20.96 | 7,841,380 |
| 2020-11-18 | $20.00 | $20.76 | $19.79 | $20.64 | $20.44 | 4,993,500 |
| 2020-11-17 | $20.27 | $20.37 | $19.70 | $19.99 | $19.80 | 3,969,580 |
| 2020-11-16 | $20.65 | $20.66 | $20.23 | $20.38 | $20.19 | 3,306,380 |
| 2020-11-13 | $20.25 | $20.68 | $19.90 | $20.48 | $20.29 | 4,249,800 |
| 2020-11-12 | $20.96 | $20.96 | $20.00 | $20.25 | $20.06 | 5,521,780 |
| 2020-11-11 | $21.02 | $21.37 | $20.57 | $20.79 | $20.59 | 5,547,400 |
| 2020-11-10 | $21.90 | $22.35 | $20.80 | $21.08 | $20.88 | 7,002,880 |
| 2020-11-09 | $21.04 | $22.29 | $20.88 | $21.89 | $21.68 | 9,237,800 |
| 2020-11-06 | $22.62 | $22.80 | $20.99 | $21.04 | $20.84 | 11,194,110 |
| 2020-11-05 | $23.01 | $23.29 | $22.23 | $22.90 | $22.68 | 12,523,080 |
| 2020-11-04 | $22.22 | $23.99 | $22.22 | $23.20 | $22.98 | 18,840,580 |
| 2020-11-03 | $21.47 | $23.05 | $21.04 | $22.49 | $22.28 | 12,148,080 |
| 2020-11-02 | $20.83 | $21.36 | $20.72 | $21.18 | $20.98 | 6,450,080 |
| 2020-10-30 | $22.80 | $22.90 | $20.82 | $20.83 | $20.63 | 10,219,840 |
| 2020-10-29 | $21.35 | $23.25 | $21.20 | $22.52 | $22.31 | 13,585,480 |
| 2020-10-28 | $21.91 | $22.47 | $20.66 | $21.71 | $21.50 | 13,792,760 |
| 2020-10-27 | $22.41 | $24.00 | $22.01 | $22.10 | $21.89 | 15,053,950 |
| 2020-10-26 | $22.30 | $23.10 | $21.65 | $22.89 | $22.67 | 12,553,120 |
| 2020-10-23 | $23.62 | $23.89 | $21.89 | $22.32 | $22.11 | 17,405,050 |
| 2020-10-22 | $24.15 | $24.62 | $23.35 | $23.87 | $23.64 | 16,008,580 |
| 2020-10-21 | $25.00 | $25.79 | $23.61 | $24.70 | $24.47 | 20,844,060 |
| 2020-10-20 | $25.80 | $26.00 | $24.27 | $25.43 | $25.19 | 22,527,840 |
| 2020-10-19 | $26.60 | $27.46 | $25.70 | $26.35 | $26.10 | 30,201,770 |
| 2020-10-16 | $22.01 | $27.74 | $21.96 | $27.74 | $27.48 | 38,190,970 |
| 2020-10-15 | $22.01 | $25.58 | $21.59 | $23.12 | $22.90 | 32,325,660 |
| 2020-10-14 | $24.37 | $24.37 | $21.14 | $21.70 | $21.49 | 29,922,990 |
| 2020-10-13 | $18.87 | $22.73 | $18.67 | $22.73 | $22.51 | 16,257,910 |
| 2020-10-12 | $17.65 | $19.26 | $17.55 | $18.94 | $18.76 | 11,223,200 |
| 2020-10-09 | $17.12 | $17.64 | $17.12 | $17.55 | $17.38 | 3,942,980 |
| 2020-10-08 | $17.02 | $17.02 | $17.02 | $17.02 | $16.86 | 0 |
| 2020-10-07 | $17.02 | $17.02 | $17.02 | $17.02 | $16.86 | 0 |
| 2020-10-06 | $17.02 | $17.02 | $17.02 | $17.02 | $16.86 | 0 |
| 2020-10-05 | $17.02 | $17.02 | $17.02 | $17.02 | $16.86 | 0 |
| 2020-10-02 | $17.02 | $17.02 | $17.02 | $17.02 | $16.86 | 0 |
| 2020-10-01 | $17.02 | $17.02 | $17.02 | $17.02 | $16.86 | 0 |
| 2020-09-30 | $17.10 | $17.46 | $16.86 | $17.02 | $16.86 | 4,783,380 |
| 2020-09-29 | $17.25 | $17.62 | $16.96 | $17.31 | $17.15 | 4,448,040 |
| 2020-09-28 | $18.15 | $18.31 | $16.85 | $17.30 | $17.14 | 8,641,830 |
| 2020-09-25 | $18.87 | $19.30 | $18.03 | $18.18 | $18.01 | 10,014,400 |
| 2020-09-24 | $19.73 | $20.14 | $18.75 | $18.95 | $18.77 | 12,757,770 |
| 2020-09-23 | $18.37 | $20.18 | $18.37 | $19.46 | $19.28 | 17,304,610 |
| 2020-09-22 | $18.90 | $18.98 | $18.00 | $18.18 | $18.01 | 8,981,720 |
| 2020-09-21 | $19.00 | $19.40 | $18.51 | $19.33 | $19.15 | 12,419,990 |
| 2020-09-18 | $19.37 | $19.98 | $18.48 | $18.91 | $18.73 | 15,218,760 |
| 2020-09-17 | $18.30 | $20.22 | $17.70 | $19.68 | $19.49 | 20,925,550 |
| 2020-09-16 | $18.11 | $19.38 | $18.11 | $18.50 | $18.32 | 18,165,760 |
| 2020-09-15 | $20.98 | $21.99 | $18.39 | $18.92 | $18.74 | 30,161,650 |
| 2020-09-14 | $16.00 | $19.33 | $16.00 | $19.33 | $19.15 | 24,999,970 |
| 2020-09-11 | $15.48 | $16.28 | $14.50 | $16.11 | $15.96 | 9,035,910 |
| 2020-09-10 | $19.30 | $20.75 | $16.78 | $17.01 | $16.85 | 15,567,710 |
| 2020-09-09 | $18.31 | $19.79 | $18.10 | $18.87 | $18.69 | 16,389,420 |
| 2020-09-08 | $18.03 | $18.83 | $17.88 | $18.56 | $18.38 | 8,682,210 |
| 2020-09-07 | $17.90 | $18.76 | $17.74 | $18.08 | $17.91 | 10,145,500 |
| 2020-09-04 | $17.02 | $18.38 | $16.88 | $18.05 | $17.88 | 6,900,680 |
| 2020-09-03 | $17.80 | $17.80 | $17.05 | $17.41 | $17.24 | 4,765,250 |
| 2020-09-02 | $17.80 | $18.18 | $17.30 | $17.89 | $17.72 | 6,690,530 |
| 2020-09-01 | $17.20 | $17.87 | $16.99 | $17.68 | $17.51 | 5,552,510 |
| 2020-08-31 | $17.16 | $17.38 | $16.95 | $17.22 | $17.06 | 3,619,600 |
| 2020-08-28 | $16.33 | $17.47 | $16.30 | $17.30 | $17.14 | 5,534,060 |
| 2020-08-27 | $16.00 | $16.46 | $15.81 | $16.46 | $16.30 | 2,149,790 |
| 2020-08-26 | $16.77 | $16.86 | $15.88 | $16.12 | $15.97 | 2,980,450 |
| 2020-08-25 | $16.40 | $16.92 | $16.30 | $16.71 | $16.55 | 2,915,700 |
| 2020-08-24 | $16.60 | $16.60 | $15.70 | $16.44 | $16.28 | 2,572,100 |
| 2020-08-21 | $16.51 | $16.71 | $16.16 | $16.50 | $16.34 | 2,517,730 |
| 2020-08-20 | $16.73 | $16.90 | $16.37 | $16.47 | $16.31 | 2,117,100 |
| 2020-08-19 | $17.45 | $17.59 | $16.75 | $16.76 | $16.60 | 3,614,750 |
| 2020-08-18 | $17.71 | $17.78 | $17.39 | $17.59 | $17.42 | 2,439,950 |
| 2020-08-17 | $17.30 | $17.73 | $17.27 | $17.69 | $17.52 | 3,066,110 |
| 2020-08-14 | $17.19 | $17.38 | $17.08 | $17.38 | $17.22 | 1,875,390 |
| 2020-08-13 | $17.12 | $17.50 | $17.12 | $17.26 | $17.10 | 2,368,530 |
| 2020-08-12 | $17.10 | $17.15 | $16.70 | $17.11 | $16.95 | 2,617,070 |
| 2020-08-11 | $17.28 | $17.39 | $17.00 | $17.05 | $16.89 | 2,636,320 |
| 2020-08-10 | $17.00 | $17.38 | $16.80 | $17.24 | $17.08 | 2,610,230 |
| 2020-08-07 | $17.53 | $17.68 | $16.88 | $17.00 | $16.84 | 4,008,070 |
| 2020-08-06 | $17.93 | $17.98 | $17.30 | $17.60 | $17.43 | 4,827,270 |
| 2020-08-05 | $17.53 | $18.08 | $17.53 | $17.93 | $17.76 | 4,535,630 |
| 2020-08-04 | $18.72 | $18.94 | $17.55 | $17.67 | $17.50 | 7,781,880 |
| 2020-08-03 | $18.10 | $18.92 | $18.00 | $18.81 | $18.63 | 7,811,240 |
| 2020-07-31 | $17.96 | $18.35 | $17.70 | $18.10 | $17.93 | 5,233,350 |
| 2020-07-30 | $19.00 | $19.36 | $17.98 | $18.06 | $17.89 | 10,027,820 |
| 2020-07-29 | $19.20 | $19.20 | $18.73 | $19.16 | $18.98 | 8,439,270 |
| 2020-07-28 | $18.28 | $19.37 | $17.92 | $19.23 | $19.05 | 12,355,340 |
| 2020-07-27 | $17.77 | $18.68 | $17.15 | $18.35 | $18.18 | 8,938,300 |
| 2020-07-24 | $17.89 | $18.82 | $17.68 | $18.04 | $17.84 | 12,272,050 |
| 2020-07-23 | $17.25 | $18.30 | $17.23 | $18.10 | $17.90 | 8,742,240 |
| 2020-07-22 | $17.12 | $17.60 | $17.12 | $17.20 | $17.01 | 4,316,900 |
| 2020-07-21 | $17.35 | $17.48 | $16.90 | $17.12 | $16.93 | 4,154,140 |
| 2020-07-20 | $17.13 | $17.67 | $16.75 | $17.53 | $17.34 | 5,618,380 |
| 2020-07-17 | $16.83 | $17.14 | $16.52 | $16.71 | $16.52 | 4,508,960 |
| 2020-07-16 | $18.10 | $18.37 | $16.48 | $16.85 | $16.66 | 8,866,910 |
| 2020-07-15 | $19.75 | $19.98 | $18.16 | $18.16 | $17.96 | 13,622,690 |
| 2020-07-14 | $19.80 | $20.97 | $18.62 | $20.18 | $19.96 | 20,156,860 |
| 2020-07-13 | $17.85 | $19.80 | $17.62 | $19.80 | $19.58 | 19,751,490 |
| 2020-07-10 | $17.56 | $18.61 | $17.25 | $18.00 | $17.80 | 13,979,150 |
| 2020-07-09 | $16.63 | $18.21 | $16.55 | $17.66 | $17.46 | 12,188,910 |
| 2020-07-08 | $16.29 | $16.95 | $16.08 | $16.79 | $16.60 | 7,516,610 |
| 2020-07-07 | $15.85 | $16.35 | $15.60 | $16.35 | $16.17 | 6,343,280 |
| 2020-07-06 | $15.33 | $15.85 | $15.16 | $15.72 | $15.55 | 4,494,660 |
| 2020-07-03 | $14.87 | $15.28 | $14.87 | $15.16 | $14.99 | 2,275,410 |
| 2020-07-02 | $15.10 | $15.25 | $14.84 | $15.19 | $15.02 | 2,608,820 |
| 2020-07-01 | $14.88 | $15.27 | $14.78 | $15.10 | $14.93 | 2,448,480 |
| 2020-06-30 | $14.80 | $14.99 | $14.66 | $14.81 | $14.65 | 2,171,520 |
| 2020-06-29 | $15.35 | $15.45 | $14.68 | $14.70 | $14.54 | 3,850,910 |
| 2020-06-26 | $15.40 | $15.40 | $15.40 | $15.40 | $15.23 | 0 |
| 2020-06-25 | $15.40 | $15.40 | $15.40 | $15.40 | $15.23 | 0 |
| 2020-06-24 | $15.67 | $15.75 | $15.38 | $15.40 | $15.23 | 2,729,800 |
| 2020-06-23 | $15.67 | $15.93 | $15.65 | $15.79 | $15.61 | 2,659,400 |
| 2020-06-22 | $15.50 | $15.74 | $15.42 | $15.63 | $15.46 | 2,364,220 |
| 2020-06-19 | $15.87 | $15.88 | $15.50 | $15.50 | $15.33 | 3,771,840 |
| 2020-06-18 | $15.75 | $16.06 | $15.75 | $15.83 | $15.65 | 2,678,380 |
| 2020-06-17 | $16.05 | $16.08 | $15.70 | $15.89 | $15.71 | 4,116,200 |
| 2020-06-16 | $16.59 | $16.78 | $15.98 | $16.09 | $15.91 | 7,602,340 |
| 2020-06-15 | $17.11 | $17.30 | $16.50 | $16.50 | $16.32 | 9,309,140 |
| 2020-06-12 | $16.10 | $16.70 | $16.02 | $16.70 | $16.51 | 7,112,050 |
| 2020-06-11 | $15.37 | $16.55 | $15.27 | $16.48 | $16.30 | 7,003,890 |
| 2020-06-10 | $15.80 | $15.88 | $15.30 | $15.35 | $15.18 | 2,605,730 |
| 2020-06-09 | $15.84 | $16.04 | $15.69 | $15.69 | $15.52 | 2,261,900 |
| 2020-06-08 | $16.07 | $16.20 | $15.81 | $15.95 | $15.77 | 2,520,180 |
| 2020-06-05 | $15.90 | $16.13 | $15.60 | $16.06 | $15.88 | 3,539,550 |
| 2020-06-04 | $16.10 | $16.40 | $15.88 | $15.88 | $15.70 | 4,216,810 |
| 2020-06-03 | $16.36 | $16.70 | $16.04 | $16.06 | $15.88 | 5,674,050 |
| 2020-06-02 | $16.50 | $16.87 | $16.35 | $16.59 | $16.41 | 6,338,570 |
| 2020-06-01 | $16.20 | $16.85 | $16.05 | $16.65 | $16.47 | 8,870,200 |
| 2020-05-29 | $17.05 | $17.19 | $16.46 | $16.63 | $16.45 | 11,413,200 |
| 2020-05-28 | $16.06 | $17.29 | $15.88 | $16.95 | $16.76 | 16,675,760 |
| 2020-05-27 | $15.40 | $16.64 | $15.11 | $16.16 | $15.98 | 12,402,170 |
| 2020-05-26 | $14.40 | $15.40 | $14.40 | $15.40 | $15.23 | 5,856,920 |
| 2020-05-25 | $14.93 | $15.59 | $14.46 | $14.72 | $14.56 | 6,189,300 |
| 2020-05-22 | $14.77 | $15.22 | $14.03 | $15.10 | $14.93 | 7,055,600 |
| 2020-05-21 | $15.27 | $15.49 | $14.63 | $14.75 | $14.59 | 6,234,170 |
| 2020-05-20 | $15.42 | $16.28 | $15.24 | $15.51 | $15.34 | 7,836,820 |
| 2020-05-19 | $15.53 | $15.53 | $14.83 | $15.41 | $15.24 | 6,430,080 |
| 2020-05-18 | $15.43 | $16.10 | $15.00 | $15.27 | $15.10 | 7,795,860 |
| 2020-05-15 | $15.50 | $15.88 | $15.07 | $15.11 | $14.94 | 6,537,970 |
| 2020-05-14 | $14.98 | $16.20 | $14.98 | $15.45 | $15.28 | 8,946,710 |
| 2020-05-13 | $14.70 | $15.50 | $14.66 | $15.08 | $14.91 | 5,246,210 |
| 2020-05-12 | $14.58 | $15.17 | $14.56 | $14.86 | $14.70 | 4,270,210 |
| 2020-05-11 | $14.58 | $14.87 | $14.43 | $14.57 | $14.41 | 5,428,870 |
| 2020-05-08 | $14.19 | $14.52 | $14.10 | $14.42 | $14.26 | 4,003,120 |
| 2020-05-07 | $14.06 | $14.50 | $14.01 | $14.17 | $14.01 | 3,144,800 |
| 2020-05-06 | $13.50 | $14.15 | $13.41 | $14.10 | $13.94 | 3,394,400 |
| 2020-05-05 | $13.62 | $13.62 | $13.62 | $13.62 | $13.47 | 0 |
| 2020-05-04 | $13.62 | $13.62 | $13.62 | $13.62 | $13.47 | 0 |
| 2020-05-01 | $13.62 | $13.62 | $13.62 | $13.62 | $13.47 | 0 |
| 2020-04-30 | $13.23 | $13.70 | $13.23 | $13.62 | $13.47 | 2,429,670 |
| 2020-04-29 | $12.99 | $13.48 | $12.75 | $13.18 | $13.03 | 2,325,370 |
| 2020-04-28 | $13.29 | $13.44 | $12.17 | $12.74 | $12.60 | 3,136,750 |
| 2020-04-27 | $13.91 | $13.95 | $13.49 | $13.52 | $13.37 | 2,377,390 |
| 2020-04-24 | $14.63 | $14.63 | $13.97 | $13.97 | $13.81 | 2,820,990 |
| 2020-04-23 | $14.91 | $14.94 | $14.56 | $14.63 | $14.47 | 1,925,440 |
| 2020-04-22 | $14.55 | $14.75 | $14.36 | $14.75 | $14.59 | 2,206,020 |
| 2020-04-21 | $14.77 | $14.77 | $14.41 | $14.57 | $14.41 | 2,534,890 |
| 2020-04-20 | $14.79 | $14.86 | $14.62 | $14.86 | $14.70 | 2,033,710 |
| 2020-04-17 | $15.00 | $15.01 | $14.79 | $14.79 | $14.63 | 1,852,670 |
| 2020-04-16 | $14.80 | $15.08 | $14.77 | $14.92 | $14.75 | 1,721,230 |
| 2020-04-15 | $15.06 | $15.09 | $14.78 | $14.80 | $14.64 | 1,883,040 |
| 2020-04-14 | $15.00 | $15.08 | $14.79 | $15.06 | $14.89 | 1,500,910 |
| 2020-04-13 | $14.97 | $15.45 | $14.73 | $14.78 | $14.62 | 1,892,000 |
| 2020-04-10 | $15.82 | $15.89 | $15.01 | $15.19 | $15.02 | 3,307,890 |
| 2020-04-09 | $16.32 | $16.36 | $15.90 | $15.96 | $15.78 | 2,306,850 |
| 2020-04-08 | $15.96 | $16.27 | $15.95 | $16.08 | $15.90 | 2,476,680 |
| 2020-04-07 | $15.97 | $16.32 | $15.75 | $16.16 | $15.98 | 4,001,390 |
| 2020-04-06 | $15.60 | $15.60 | $15.60 | $15.60 | $15.43 | 0 |
| 2020-04-03 | $15.71 | $15.94 | $15.52 | $15.60 | $15.43 | 2,755,820 |
| 2020-04-02 | $15.07 | $15.77 | $15.07 | $15.77 | $15.60 | 3,458,590 |
| 2020-04-01 | $15.34 | $15.54 | $15.15 | $15.39 | $15.22 | 2,753,140 |
| 2020-03-31 | $15.26 | $15.44 | $15.14 | $15.39 | $15.22 | 2,721,970 |
| 2020-03-30 | $15.25 | $15.30 | $14.80 | $15.09 | $14.92 | 3,483,100 |
| 2020-03-27 | $15.90 | $16.37 | $15.61 | $15.75 | $15.58 | 5,244,090 |
| 2020-03-26 | $15.53 | $15.76 | $15.35 | $15.75 | $15.58 | 3,051,650 |
| 2020-03-25 | $15.50 | $15.66 | $15.37 | $15.56 | $15.39 | 2,877,180 |
| 2020-03-24 | $15.11 | $15.29 | $14.70 | $15.17 | $15.00 | 2,251,170 |
| 2020-03-23 | $15.48 | $15.48 | $14.71 | $14.81 | $14.65 | 3,384,500 |
| 2020-03-20 | $15.72 | $15.98 | $15.55 | $15.88 | $15.70 | 2,624,630 |
| 2020-03-19 | $15.45 | $15.76 | $15.20 | $15.65 | $15.48 | 2,472,990 |
| 2020-03-18 | $15.80 | $16.12 | $15.28 | $15.40 | $15.23 | 2,883,400 |
| 2020-03-17 | $15.91 | $16.21 | $14.91 | $15.70 | $15.53 | 4,076,200 |
| 2020-03-16 | $16.66 | $17.09 | $15.10 | $15.83 | $15.65 | 3,544,750 |
| 2020-03-13 | $16.06 | $17.02 | $15.78 | $16.74 | $16.55 | 4,240,200 |
| 2020-03-12 | $17.51 | $17.52 | $16.97 | $17.08 | $16.89 | 3,274,990 |
| 2020-03-11 | $18.08 | $18.32 | $17.67 | $17.70 | $17.50 | 3,318,510 |
| 2020-03-10 | $17.24 | $17.97 | $16.91 | $17.97 | $17.77 | 4,147,240 |
| 2020-03-09 | $17.86 | $18.42 | $17.48 | $17.49 | $17.30 | 4,569,740 |
| 2020-03-06 | $18.69 | $18.94 | $18.61 | $18.67 | $18.46 | 4,054,020 |
| 2020-03-05 | $19.40 | $19.40 | $18.81 | $19.03 | $18.82 | 5,420,970 |
| 2020-03-04 | $18.39 | $19.15 | $18.20 | $18.99 | $18.78 | 5,813,390 |
| 2020-03-03 | $18.34 | $18.76 | $18.05 | $18.41 | $18.21 | 5,806,030 |
| 2020-03-02 | $17.37 | $18.25 | $17.11 | $18.15 | $17.95 | 5,295,020 |
| 2020-02-28 | $18.06 | $18.45 | $17.15 | $17.15 | $16.96 | 8,544,260 |
| 2020-02-27 | $19.24 | $19.67 | $18.81 | $19.06 | $18.85 | 5,247,420 |
| 2020-02-26 | $19.62 | $20.24 | $18.98 | $18.98 | $18.77 | 8,455,050 |
| 2020-02-25 | $20.22 | $20.50 | $19.22 | $20.02 | $19.80 | 10,901,110 |
| 2020-02-24 | $20.01 | $21.13 | $19.70 | $20.90 | $20.67 | 12,718,010 |
| 2020-02-21 | $20.10 | $20.68 | $19.82 | $20.20 | $19.98 | 9,726,350 |
| 2020-02-20 | $19.96 | $20.64 | $19.70 | $20.09 | $19.87 | 10,000,070 |
| 2020-02-19 | $19.50 | $21.29 | $19.50 | $20.31 | $20.08 | 15,809,550 |
| 2020-02-18 | $20.20 | $20.96 | $19.52 | $19.94 | $19.72 | 16,330,990 |
| 2020-02-17 | $17.79 | $19.51 | $17.79 | $19.51 | $19.29 | 8,734,220 |
| 2020-02-14 | $17.43 | $17.88 | $17.42 | $17.74 | $17.54 | 4,512,150 |
| 2020-02-13 | $17.82 | $18.15 | $17.35 | $17.59 | $17.39 | 5,390,540 |
| 2020-02-12 | $17.88 | $18.32 | $17.63 | $17.94 | $17.74 | 5,078,180 |
| 2020-02-11 | $17.61 | $18.49 | $17.36 | $17.94 | $17.74 | 7,199,020 |
| 2020-02-10 | $17.10 | $17.67 | $17.05 | $17.60 | $17.40 | 5,000,920 |
| 2020-02-07 | $16.77 | $17.65 | $16.60 | $17.35 | $17.16 | 6,222,290 |
| 2020-02-06 | $16.68 | $16.98 | $16.28 | $16.88 | $16.69 | 6,477,530 |
| 2020-02-05 | $16.05 | $16.68 | $16.05 | $16.38 | $16.20 | 6,518,160 |
| 2020-02-04 | $15.35 | $16.25 | $15.35 | $16.00 | $15.82 | 7,755,920 |
| 2020-02-03 | $17.05 | $17.05 | $17.05 | $17.05 | $16.86 | 367,200 |
| 2020-01-31 | $18.94 | $18.94 | $18.94 | $18.94 | $18.73 | 0 |
| 2020-01-30 | $18.94 | $18.94 | $18.94 | $18.94 | $18.73 | 0 |
| 2020-01-29 | $18.94 | $18.94 | $18.94 | $18.94 | $18.73 | 0 |
| 2020-01-28 | $18.94 | $18.94 | $18.94 | $18.94 | $18.73 | 0 |
| 2020-01-27 | $18.94 | $18.94 | $18.94 | $18.94 | $18.73 | 0 |
| 2020-01-24 | $18.94 | $18.94 | $18.94 | $18.94 | $18.73 | 0 |
| 2020-01-23 | $20.40 | $20.80 | $18.70 | $18.94 | $18.73 | 7,515,840 |
| 2020-01-22 | $20.66 | $20.91 | $19.96 | $20.59 | $20.36 | 5,335,640 |
| 2020-01-21 | $21.06 | $21.40 | $20.86 | $21.05 | $20.82 | 4,868,350 |
| 2020-01-20 | $21.28 | $21.44 | $20.68 | $21.02 | $20.79 | 6,016,710 |
| 2020-01-17 | $21.61 | $22.01 | $21.22 | $21.28 | $21.04 | 6,210,310 |
| 2020-01-16 | $21.83 | $22.20 | $21.65 | $21.66 | $21.42 | 6,107,380 |
| 2020-01-15 | $22.41 | $22.50 | $21.80 | $21.84 | $21.60 | 9,487,370 |
| 2020-01-14 | $22.00 | $23.12 | $21.89 | $22.68 | $22.43 | 13,350,380 |
| 2020-01-13 | $22.07 | $22.29 | $21.65 | $22.05 | $21.81 | 6,661,710 |
| 2020-01-10 | $21.84 | $22.46 | $21.70 | $22.04 | $21.80 | 8,304,460 |
| 2020-01-09 | $21.86 | $22.13 | $21.60 | $21.80 | $21.56 | 6,582,750 |
| 2020-01-08 | $21.90 | $22.32 | $21.34 | $21.46 | $21.22 | 9,030,360 |
| 2020-01-07 | $21.97 | $22.75 | $21.78 | $22.19 | $21.94 | 9,914,600 |
| 2020-01-06 | $21.87 | $22.28 | $21.71 | $21.89 | $21.65 | 8,804,340 |
| 2020-01-03 | $21.73 | $22.48 | $21.60 | $22.23 | $21.98 | 10,568,280 |
| 2020-01-02 | $21.55 | $22.27 | $21.15 | $21.86 | $21.62 | 10,722,890 |
| 2020-01-01 | $21.33 | $21.33 | $21.33 | $21.33 | $21.09 | 0 |
| 2019-12-31 | $20.99 | $21.56 | $20.99 | $21.33 | $21.09 | 8,962,740 |
| 2019-12-30 | $22.22 | $22.48 | $21.14 | $21.16 | $20.93 | 19,927,540 |
| 2019-12-27 | $24.36 | $25.49 | $23.39 | $23.49 | $23.23 | 19,556,930 |
| 2019-12-26 | $24.20 | $26.18 | $24.10 | $24.75 | $24.48 | 23,352,240 |
| 2019-12-25 | $23.65 | $24.45 | $23.26 | $24.30 | $24.03 | 15,417,600 |
| 2019-12-24 | $23.60 | $24.23 | $23.31 | $23.85 | $23.59 | 11,516,280 |
| 2019-12-23 | $23.60 | $24.15 | $22.95 | $23.95 | $23.68 | 12,511,390 |
| 2019-12-20 | $23.25 | $23.95 | $22.77 | $23.87 | $23.61 | 16,287,970 |
| 2019-12-19 | $25.34 | $25.36 | $23.20 | $23.26 | $23.00 | 26,864,770 |
| 2019-12-18 | $25.15 | $26.64 | $24.91 | $25.74 | $25.45 | 28,630,480 |
| 2019-12-17 | $25.00 | $25.60 | $24.71 | $25.47 | $25.19 | 25,124,520 |
| 2019-12-16 | $25.00 | $25.32 | $24.29 | $25.28 | $25.00 | 26,411,700 |
| 2019-12-13 | $25.30 | $26.83 | $24.72 | $25.08 | $24.80 | 36,004,640 |
| 2019-12-12 | $30.80 | $31.19 | $26.87 | $26.87 | $26.57 | 11,289,850 |
| 2019-12-11 | $28.00 | $29.85 | $27.43 | $29.85 | $29.52 | 23,342,900 |
| 2019-12-10 | $24.91 | $27.14 | $24.91 | $27.14 | $26.84 | 29,350,700 |
| 2019-12-09 | $22.22 | $24.67 | $22.13 | $24.67 | $24.40 | 32,180,150 |
| 2019-12-06 | $21.50 | $22.58 | $21.36 | $22.43 | $22.18 | 21,180,100 |
| 2019-12-05 | $22.30 | $22.78 | $21.66 | $21.76 | $21.52 | 22,891,760 |
| 2019-12-04 | $21.61 | $22.11 | $21.32 | $22.08 | $21.83 | 18,318,280 |
| 2019-12-03 | $21.50 | $21.86 | $21.10 | $21.63 | $21.39 | 15,209,080 |
| 2019-12-02 | $22.39 | $22.83 | $21.23 | $21.86 | $21.62 | 21,909,210 |
| 2019-11-29 | $23.76 | $24.24 | $22.28 | $22.39 | $22.14 | 21,689,900 |
| 2019-11-28 | $24.07 | $24.53 | $23.25 | $23.55 | $23.29 | 24,756,310 |
| 2019-11-27 | $22.44 | $25.15 | $22.27 | $24.85 | $24.57 | 33,978,470 |
| 2019-11-26 | $24.37 | $25.00 | $24.04 | $24.04 | $23.77 | 12,052,260 |
| 2019-11-25 | $29.77 | $29.77 | $25.16 | $26.71 | $26.41 | 47,937,520 |
| 2019-11-22 | $27.06 | $27.06 | $27.06 | $27.06 | $26.76 | 1,140,150 |
| 2019-11-21 | $24.60 | $24.60 | $24.60 | $24.60 | $24.33 | 3,977,420 |
| 2019-11-20 | $22.36 | $22.36 | $22.36 | $22.36 | $22.11 | 466,460 |
| 2019-11-19 | $20.33 | $20.33 | $20.33 | $20.33 | $20.10 | 144,450 |
| 2019-11-18 | $18.48 | $18.48 | $18.48 | $18.48 | $18.27 | 161,200 |
| 2019-11-15 | $16.80 | $16.80 | $16.80 | $16.80 | $16.61 | 505,270 |
| 2019-11-14 | $15.27 | $15.27 | $15.27 | $15.27 | $15.10 | 1,201,500 |
| 2019-11-13 | $13.88 | $13.88 | $13.88 | $13.88 | $13.73 | 232,010 |
| 2019-11-12 | $12.62 | $12.62 | $12.62 | $12.62 | $12.48 | 256,810 |
| 2019-11-11 | $11.47 | $11.47 | $11.47 | $11.47 | $11.34 | 433,120 |
| 2019-11-08 | $10.43 | $10.43 | $10.43 | $10.43 | $10.31 | 391,310 |
| 2019-11-07 | $9.48 | $9.48 | $9.48 | $9.48 | $9.37 | 212,230 |
| 2019-11-06 | $8.62 | $8.62 | $8.62 | $8.62 | $8.52 | 125,430 |
| 2019-11-05 | $7.84 | $7.84 | $7.84 | $7.84 | $7.75 | 73,250 |
| 2019-11-04 | $7.13 | $7.13 | $7.13 | $7.13 | $7.05 | 62,540 |
| 2019-11-01 | $5.40 | $6.48 | $5.40 | $6.48 | $6.41 | 211,470 |
NCS Testing Technology Company. Ltd (300797) News Headlines
Recent NCS Testing Technology Company. Ltd (300797) News
Similar Companies to NCS Testing Technology Company. Ltd (300797) 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 | -- | -- | -- |