Ningxia Baofeng Energy Group CompanyLtd. (600989) Exchange: SHG
Data as of July 11, 2025
$15.94 ($0.01) 0.06%
Ningxia Baofeng Energy Group CompanyLtd. - Daily Information
Click for more stock information on Ningxia Baofeng Energy Group CompanyLtd..| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $16.08 |
| Previous Close | $15.94 |
| High | $16.22 |
| Low | $15.93 |
| Adjusted Open | $16.08 |
| Previous Adjusted Close | $15.94 |
| Adjusted High | $16.22 |
| Adjusted Low | $15.93 |
About Ningxia Baofeng Energy Group CompanyLtd. (600989)
Ningxia Baofeng Energy Group Co.Ltd.
Invest in Ningxia Baofeng Energy Group CompanyLtd. (600989)
Historical Stock Data for Ningxia Baofeng Energy Group CompanyLtd. (600989)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $16.08 | $16.22 | $15.93 | $15.94 | $15.94 | 35,889,720 |
| 2025-07-08 | $16.02 | $16.13 | $15.90 | $15.93 | $15.93 | 32,925,850 |
| 2025-07-07 | $16.03 | $16.06 | $15.96 | $16.03 | $16.03 | 14,098,860 |
| 2025-07-04 | $16.19 | $16.19 | $16.00 | $16.01 | $16.01 | 29,390,960 |
| 2025-07-03 | $16.39 | $16.40 | $16.18 | $16.20 | $16.20 | 22,396,870 |
| 2025-07-02 | $16.27 | $16.50 | $16.17 | $16.38 | $16.38 | 29,084,590 |
| 2025-06-30 | $16.26 | $16.29 | $16.05 | $16.14 | $16.14 | 26,645,770 |
| 2025-06-27 | $16.08 | $16.38 | $15.99 | $16.25 | $16.25 | 35,743,570 |
| 2025-06-26 | $16.13 | $16.22 | $16.00 | $16.02 | $16.02 | 28,914,260 |
| 2025-06-25 | $16.36 | $16.36 | $16.01 | $16.17 | $16.17 | 32,750,810 |
| 2025-06-24 | $16.36 | $16.58 | $16.30 | $16.33 | $16.33 | 41,339,410 |
| 2025-06-23 | $16.77 | $16.98 | $16.50 | $16.58 | $16.58 | 45,854,420 |
| 2025-06-20 | $16.75 | $17.02 | $16.50 | $16.50 | $16.50 | 44,744,240 |
| 2025-06-19 | $16.60 | $16.74 | $16.48 | $16.70 | $16.70 | 27,965,240 |
| 2025-06-18 | $16.66 | $16.91 | $16.45 | $16.68 | $16.68 | 36,786,540 |
| 2025-06-17 | $16.48 | $16.59 | $16.25 | $16.43 | $16.43 | 27,453,900 |
| 2025-06-13 | $16.39 | $16.87 | $16.33 | $16.61 | $16.61 | 70,043,160 |
| 2025-06-12 | $16.04 | $16.15 | $15.99 | $16.08 | $16.08 | 16,416,150 |
| 2025-06-11 | $16.10 | $16.21 | $15.99 | $16.00 | $16.00 | 28,009,420 |
| 2025-06-10 | $16.26 | $16.45 | $16.00 | $16.09 | $16.09 | 26,812,100 |
| 2025-06-09 | $16.47 | $16.58 | $16.11 | $16.27 | $16.27 | 34,817,600 |
| 2025-06-06 | $16.25 | $16.60 | $16.20 | $16.46 | $16.46 | 38,960,260 |
| 2025-06-05 | $16.02 | $17.44 | $15.91 | $16.27 | $16.27 | 80,295,870 |
| 2025-06-04 | $16.12 | $16.28 | $15.94 | $16.00 | $16.00 | 20,589,350 |
| 2025-06-03 | $15.98 | $16.27 | $15.80 | $16.11 | $16.11 | 29,998,940 |
| 2025-05-30 | $16.06 | $16.14 | $15.82 | $16.00 | $16.00 | 18,009,120 |
| 2025-05-29 | $16.10 | $16.22 | $16.02 | $16.13 | $16.13 | 18,768,690 |
| 2025-05-28 | $16.25 | $16.42 | $16.10 | $16.12 | $16.12 | 15,994,200 |
| 2025-05-27 | $16.19 | $16.32 | $16.07 | $16.22 | $16.22 | 15,834,610 |
| 2025-05-26 | $16.39 | $16.49 | $16.17 | $16.22 | $16.22 | 14,786,870 |
| 2025-05-23 | $16.35 | $16.56 | $16.25 | $16.39 | $16.39 | 19,925,930 |
| 2025-05-22 | $16.68 | $16.68 | $16.30 | $16.35 | $16.35 | 22,698,400 |
| 2025-05-21 | $16.63 | $16.81 | $16.38 | $16.70 | $16.70 | 29,056,000 |
| 2025-05-20 | $16.29 | $16.80 | $16.18 | $16.70 | $16.70 | 29,492,120 |
| 2025-05-19 | $16.29 | $16.52 | $16.13 | $16.30 | $16.30 | 26,392,780 |
| 2025-05-16 | $16.05 | $16.51 | $16.01 | $16.30 | $16.30 | 37,283,450 |
| 2025-05-15 | $15.96 | $16.08 | $15.64 | $15.99 | $15.99 | 37,200,000 |
| 2025-05-14 | $15.60 | $15.70 | $15.37 | $15.62 | $15.62 | 20,684,110 |
| 2025-05-13 | $15.43 | $15.70 | $15.33 | $15.53 | $15.53 | 24,239,010 |
| 2025-05-12 | $15.68 | $15.80 | $15.55 | $15.80 | $15.80 | 20,936,330 |
| 2025-05-09 | $15.62 | $15.68 | $15.52 | $15.65 | $15.65 | 14,163,490 |
| 2025-05-08 | $15.71 | $15.79 | $15.46 | $15.61 | $15.61 | 37,463,570 |
| 2025-05-07 | $15.95 | $16.02 | $15.68 | $15.79 | $15.79 | 23,961,650 |
| 2025-05-06 | $15.96 | $16.00 | $15.45 | $15.78 | $15.78 | 40,867,120 |
| 2025-04-30 | $16.09 | $16.19 | $15.87 | $16.03 | $16.03 | 25,423,210 |
| 2025-04-29 | $15.88 | $16.31 | $15.88 | $16.06 | $16.06 | 28,514,730 |
| 2025-04-28 | $15.70 | $15.96 | $15.51 | $15.95 | $15.95 | 34,838,840 |
| 2025-04-25 | $15.60 | $15.68 | $15.49 | $15.65 | $15.65 | 15,658,660 |
| 2025-04-24 | $15.94 | $15.95 | $15.52 | $15.55 | $15.55 | 29,663,590 |
| 2025-04-23 | $15.81 | $16.32 | $15.79 | $16.00 | $16.00 | 39,634,170 |
| 2025-04-22 | $15.45 | $15.75 | $15.41 | $15.64 | $15.64 | 17,953,280 |
| 2025-04-21 | $15.15 | $15.53 | $15.15 | $15.46 | $15.46 | 17,113,860 |
| 2025-04-18 | $15.03 | $15.35 | $14.89 | $15.29 | $15.29 | 20,206,800 |
| 2025-04-17 | $15.13 | $15.20 | $14.83 | $15.01 | $15.01 | 23,470,820 |
| 2025-04-16 | $15.09 | $15.13 | $14.68 | $15.13 | $15.13 | 28,009,360 |
| 2025-04-15 | $15.30 | $15.31 | $14.98 | $15.09 | $15.09 | 25,528,350 |
| 2025-04-14 | $15.40 | $15.56 | $15.16 | $15.30 | $15.30 | 27,538,750 |
| 2025-04-11 | $15.49 | $15.49 | $15.12 | $15.40 | $15.40 | 34,755,840 |
| 2025-04-10 | $15.16 | $15.64 | $14.45 | $15.48 | $15.48 | 72,319,600 |
| 2025-04-09 | $14.84 | $14.84 | $14.02 | $14.71 | $14.71 | 60,918,520 |
| 2025-04-08 | $14.44 | $15.00 | $14.12 | $15.00 | $15.00 | 68,908,850 |
| 2025-04-07 | $14.32 | $14.76 | $13.85 | $14.30 | $14.30 | 70,541,400 |
| 2025-04-03 | $15.58 | $15.73 | $15.24 | $15.39 | $15.39 | 55,244,450 |
| 2025-04-02 | $15.07 | $15.78 | $14.80 | $15.75 | $15.75 | 89,555,660 |
| 2025-04-01 | $14.64 | $15.08 | $14.40 | $15.00 | $15.00 | 77,176,820 |
| 2025-03-31 | $15.20 | $15.26 | $14.46 | $14.53 | $14.53 | 97,123,510 |
| 2025-03-28 | $15.00 | $15.68 | $14.69 | $15.30 | $15.30 | 224,174,690 |
| 2025-03-27 | $16.48 | $16.60 | $15.86 | $15.86 | $15.86 | 78,054,030 |
| 2025-03-26 | $17.78 | $18.07 | $17.52 | $17.62 | $17.62 | 19,667,020 |
| 2025-03-25 | $17.53 | $17.88 | $17.41 | $17.83 | $17.83 | 22,887,700 |
| 2025-03-24 | $17.52 | $17.70 | $17.41 | $17.51 | $17.51 | 17,369,400 |
| 2025-03-21 | $17.52 | $17.72 | $17.40 | $17.48 | $17.48 | 13,401,680 |
| 2025-03-20 | $17.69 | $17.79 | $17.46 | $17.48 | $17.48 | 12,083,100 |
| 2025-03-19 | $17.70 | $17.98 | $17.64 | $17.74 | $17.74 | 13,684,750 |
| 2025-03-18 | $17.37 | $17.79 | $17.32 | $17.71 | $17.71 | 21,995,010 |
| 2025-03-17 | $17.61 | $17.75 | $17.30 | $17.36 | $17.36 | 23,409,350 |
| 2025-03-14 | $17.53 | $17.67 | $17.27 | $17.50 | $17.50 | 29,258,870 |
| 2025-03-13 | $17.01 | $17.72 | $17.01 | $17.49 | $17.49 | 42,587,920 |
| 2025-03-12 | $17.50 | $17.52 | $16.95 | $17.00 | $17.00 | 43,924,010 |
| 2025-03-11 | $17.30 | $17.50 | $17.18 | $17.43 | $17.43 | 18,380,250 |
| 2025-03-10 | $17.03 | $17.41 | $16.92 | $17.36 | $17.36 | 28,946,380 |
| 2025-03-07 | $16.87 | $17.25 | $16.77 | $16.99 | $16.99 | 25,765,950 |
| 2025-03-06 | $16.96 | $17.04 | $16.65 | $16.82 | $16.82 | 32,289,470 |
| 2025-03-05 | $16.88 | $17.05 | $16.73 | $16.97 | $16.97 | 22,257,400 |
| 2025-03-04 | $16.95 | $16.95 | $16.65 | $16.78 | $16.78 | 17,379,000 |
| 2025-03-03 | $16.63 | $17.05 | $16.63 | $16.98 | $16.98 | 45,559,540 |
| 2025-02-28 | $16.57 | $16.94 | $16.48 | $16.55 | $16.55 | 25,892,560 |
| 2025-02-27 | $16.21 | $16.62 | $16.21 | $16.57 | $16.57 | 27,849,840 |
| 2025-02-26 | $15.85 | $16.55 | $15.80 | $16.20 | $16.20 | 33,213,670 |
| 2025-02-25 | $15.72 | $15.87 | $15.54 | $15.80 | $15.80 | 27,811,080 |
| 2025-02-24 | $15.64 | $15.94 | $15.62 | $15.80 | $15.80 | 24,900,310 |
| 2025-02-20 | $15.98 | $16.10 | $15.80 | $15.90 | $15.90 | 23,822,930 |
| 2025-02-19 | $16.27 | $16.35 | $15.95 | $16.03 | $16.03 | 29,720,540 |
| 2025-02-18 | $16.14 | $16.45 | $16.10 | $16.26 | $16.26 | 23,504,160 |
| 2025-02-17 | $16.60 | $16.65 | $15.96 | $16.14 | $16.14 | 37,341,940 |
| 2025-02-14 | $16.54 | $16.69 | $16.40 | $16.61 | $16.61 | 12,525,500 |
| 2025-02-13 | $16.84 | $17.07 | $16.52 | $16.54 | $16.54 | 21,472,310 |
| 2025-02-12 | $16.75 | $17.00 | $16.66 | $17.00 | $17.00 | 21,173,770 |
| 2025-02-11 | $16.52 | $16.82 | $16.43 | $16.81 | $16.81 | 25,703,040 |
| 2025-02-10 | $16.52 | $16.79 | $16.32 | $16.52 | $16.52 | 24,074,430 |
| 2025-02-07 | $16.42 | $16.55 | $16.20 | $16.48 | $16.48 | 30,946,210 |
| 2025-02-06 | $16.81 | $16.97 | $16.38 | $16.47 | $16.47 | 26,174,150 |
| 2025-02-05 | $17.51 | $17.51 | $16.82 | $16.85 | $16.85 | 26,990,940 |
| 2025-01-27 | $16.28 | $17.64 | $16.28 | $17.53 | $17.53 | 41,973,630 |
| 2025-01-24 | $16.42 | $16.55 | $16.19 | $16.32 | $16.32 | 13,903,190 |
| 2025-01-23 | $16.68 | $16.78 | $16.45 | $16.49 | $16.49 | 10,493,690 |
| 2025-01-22 | $16.67 | $16.72 | $16.43 | $16.67 | $16.67 | 13,849,270 |
| 2025-01-21 | $16.65 | $16.71 | $16.38 | $16.68 | $16.68 | 16,505,300 |
| 2025-01-20 | $17.03 | $17.16 | $16.53 | $16.57 | $16.57 | 36,615,500 |
| 2025-01-17 | $17.01 | $17.22 | $16.71 | $17.06 | $17.06 | 18,396,620 |
| 2025-01-16 | $16.81 | $17.23 | $16.73 | $17.05 | $17.05 | 31,275,100 |
| 2025-01-15 | $16.83 | $17.02 | $16.62 | $16.68 | $16.68 | 16,996,080 |
| 2025-01-14 | $16.63 | $16.97 | $16.60 | $16.90 | $16.90 | 25,870,700 |
| 2025-01-13 | $16.60 | $17.38 | $16.55 | $16.72 | $16.72 | 40,218,720 |
| 2025-01-09 | $16.80 | $16.88 | $16.47 | $16.56 | $16.56 | 18,712,130 |
| 2025-01-08 | $16.49 | $16.74 | $16.32 | $16.68 | $16.68 | 25,197,300 |
| 2025-01-07 | $16.73 | $16.91 | $16.35 | $16.56 | $16.56 | 18,072,450 |
| 2025-01-06 | $16.48 | $16.82 | $16.41 | $16.66 | $16.66 | 21,879,690 |
| 2025-01-03 | $16.65 | $16.83 | $16.41 | $16.48 | $16.48 | 22,542,500 |
| 2025-01-02 | $16.73 | $16.85 | $16.41 | $16.54 | $16.54 | 26,272,430 |
| 2024-12-31 | $16.91 | $17.05 | $16.75 | $16.84 | $16.84 | 26,057,270 |
| 2024-12-30 | $16.23 | $16.88 | $16.22 | $16.85 | $16.85 | 34,554,420 |
| 2024-12-27 | $16.49 | $16.64 | $15.97 | $16.28 | $16.28 | 31,825,270 |
| 2024-12-26 | $16.36 | $16.51 | $16.18 | $16.47 | $16.47 | 23,296,670 |
| 2024-12-25 | $16.16 | $16.37 | $16.08 | $16.31 | $16.31 | 22,402,100 |
| 2024-12-24 | $15.63 | $16.23 | $15.57 | $16.17 | $16.17 | 39,024,920 |
| 2024-12-23 | $15.41 | $15.73 | $15.38 | $15.64 | $15.64 | 27,754,390 |
| 2024-12-20 | $15.55 | $15.57 | $15.26 | $15.40 | $15.40 | 20,034,460 |
| 2024-12-19 | $15.37 | $15.65 | $15.22 | $15.58 | $15.58 | 17,415,790 |
| 2024-12-18 | $15.72 | $15.87 | $15.40 | $15.50 | $15.50 | 26,755,970 |
| 2024-12-17 | $15.73 | $16.01 | $15.64 | $15.66 | $15.66 | 20,283,910 |
| 2024-12-16 | $15.77 | $15.91 | $15.60 | $15.83 | $15.83 | 23,737,340 |
| 2024-12-13 | $16.19 | $16.26 | $15.77 | $15.80 | $15.80 | 34,447,540 |
| 2024-12-12 | $16.10 | $16.34 | $16.10 | $16.27 | $16.27 | 19,975,700 |
| 2024-12-11 | $16.56 | $16.60 | $16.11 | $16.15 | $16.15 | 29,104,900 |
| 2024-12-10 | $16.80 | $16.86 | $16.46 | $16.50 | $16.50 | 26,827,740 |
| 2024-12-09 | $15.88 | $16.62 | $15.82 | $16.58 | $16.58 | 49,314,680 |
| 2024-12-06 | $15.80 | $15.94 | $15.56 | $15.88 | $15.88 | 23,804,410 |
| 2024-12-05 | $15.74 | $15.85 | $15.60 | $15.73 | $15.73 | 15,887,060 |
| 2024-12-04 | $15.70 | $15.90 | $15.56 | $15.80 | $15.80 | 22,593,620 |
| 2024-12-03 | $15.97 | $16.05 | $15.61 | $15.72 | $15.72 | 37,935,730 |
| 2024-12-02 | $16.10 | $16.19 | $15.90 | $16.01 | $16.01 | 29,027,060 |
| 2024-11-29 | $16.05 | $16.40 | $16.00 | $16.15 | $16.15 | 27,198,050 |
| 2024-11-28 | $16.51 | $16.55 | $16.03 | $16.05 | $16.05 | 25,431,020 |
| 2024-11-27 | $16.25 | $16.55 | $15.90 | $16.52 | $16.52 | 22,732,460 |
| 2024-11-26 | $16.09 | $16.67 | $15.96 | $16.38 | $16.38 | 38,057,500 |
| 2024-11-25 | $16.00 | $16.38 | $15.90 | $15.91 | $15.91 | 19,441,470 |
| 2024-11-22 | $16.55 | $16.65 | $15.99 | $16.03 | $16.03 | 24,156,900 |
| 2024-11-21 | $16.65 | $16.72 | $16.36 | $16.55 | $16.55 | 32,491,440 |
| 2024-11-20 | $16.20 | $16.65 | $16.15 | $16.62 | $16.62 | 38,364,870 |
| 2024-11-19 | $15.97 | $16.25 | $15.93 | $16.21 | $16.21 | 24,795,010 |
| 2024-11-18 | $15.79 | $16.52 | $15.72 | $15.91 | $15.91 | 39,609,510 |
| 2024-11-15 | $15.51 | $15.98 | $15.42 | $15.76 | $15.76 | 31,034,130 |
| 2024-11-14 | $15.65 | $15.99 | $15.42 | $15.46 | $15.46 | 33,398,100 |
| 2024-11-13 | $15.50 | $15.82 | $15.47 | $15.71 | $15.71 | 33,331,630 |
| 2024-11-12 | $15.96 | $16.15 | $15.53 | $15.57 | $15.57 | 44,414,640 |
| 2024-11-11 | $16.31 | $16.31 | $15.68 | $15.98 | $15.98 | 39,566,620 |
| 2024-11-08 | $16.80 | $16.80 | $16.33 | $16.43 | $16.43 | 28,900,220 |
| 2024-11-07 | $16.55 | $16.69 | $16.34 | $16.66 | $16.66 | 30,201,900 |
| 2024-11-06 | $16.26 | $16.74 | $16.14 | $16.53 | $16.53 | 44,864,670 |
| 2024-11-05 | $16.25 | $16.32 | $15.94 | $16.24 | $16.24 | 32,577,860 |
| 2024-11-04 | $16.20 | $16.22 | $15.80 | $16.10 | $16.10 | 25,197,810 |
| 2024-11-01 | $15.85 | $16.43 | $15.75 | $16.11 | $16.11 | 32,739,420 |
| 2024-10-31 | $16.03 | $16.21 | $15.75 | $15.91 | $15.91 | 30,836,900 |
| 2024-10-30 | $16.11 | $16.31 | $15.88 | $16.03 | $16.03 | 19,004,040 |
| 2024-10-29 | $16.50 | $16.55 | $16.00 | $16.22 | $16.22 | 23,869,000 |
| 2024-10-28 | $16.10 | $16.47 | $15.85 | $16.42 | $16.42 | 21,903,190 |
| 2024-10-25 | $16.10 | $16.51 | $15.95 | $16.13 | $16.13 | 18,447,700 |
| 2024-10-24 | $16.10 | $16.21 | $15.85 | $16.17 | $16.17 | 21,766,290 |
| 2024-10-23 | $16.32 | $16.45 | $16.09 | $16.29 | $16.29 | 18,664,470 |
| 2024-10-22 | $15.70 | $16.29 | $15.55 | $16.27 | $16.27 | 39,250,610 |
| 2024-10-21 | $15.80 | $15.90 | $15.28 | $15.57 | $15.57 | 46,618,670 |
| 2024-10-18 | $15.40 | $16.01 | $15.33 | $15.74 | $15.74 | 35,177,640 |
| 2024-10-17 | $15.85 | $15.95 | $15.40 | $15.44 | $15.44 | 24,728,820 |
| 2024-10-16 | $16.08 | $16.15 | $15.56 | $15.67 | $15.67 | 35,702,430 |
| 2024-10-15 | $16.73 | $16.84 | $16.17 | $16.20 | $16.20 | 30,077,800 |
| 2024-10-14 | $16.81 | $17.00 | $16.65 | $16.85 | $16.85 | 36,595,150 |
| 2024-10-11 | $17.30 | $17.35 | $16.66 | $16.81 | $16.81 | 25,905,860 |
| 2024-10-10 | $16.47 | $17.61 | $16.47 | $17.24 | $17.24 | 52,974,330 |
| 2024-10-09 | $17.30 | $17.31 | $16.30 | $16.52 | $16.52 | 56,240,420 |
| 2024-10-08 | $19.00 | $19.07 | $17.30 | $17.55 | $17.55 | 105,859,380 |
| 2024-09-30 | $17.17 | $17.50 | $16.65 | $17.35 | $17.35 | 68,659,630 |
| 2024-09-27 | $15.92 | $16.87 | $15.88 | $16.36 | $16.36 | 24,931,010 |
| 2024-09-26 | $15.81 | $15.96 | $15.71 | $15.85 | $15.85 | 30,712,200 |
| 2024-09-25 | $15.70 | $16.05 | $15.70 | $15.82 | $15.82 | 25,838,730 |
| 2024-09-24 | $14.89 | $15.60 | $14.79 | $15.57 | $15.57 | 30,619,700 |
| 2024-09-23 | $14.73 | $14.83 | $14.55 | $14.68 | $14.68 | 12,321,520 |
| 2024-09-20 | $14.76 | $14.78 | $14.33 | $14.72 | $14.72 | 19,423,350 |
| 2024-09-19 | $14.73 | $14.90 | $14.35 | $14.75 | $14.75 | 18,595,900 |
| 2024-09-18 | $14.46 | $14.69 | $14.46 | $14.63 | $14.63 | 13,512,130 |
| 2024-09-13 | $14.43 | $14.59 | $14.18 | $14.45 | $14.45 | 16,071,490 |
| 2024-09-12 | $14.27 | $14.55 | $14.11 | $14.40 | $14.40 | 18,782,680 |
| 2024-09-11 | $14.25 | $14.25 | $14.03 | $14.20 | $14.20 | 16,924,810 |
| 2024-09-10 | $14.29 | $14.45 | $14.19 | $14.32 | $14.32 | 12,862,940 |
| 2024-09-09 | $14.36 | $14.52 | $14.10 | $14.35 | $14.35 | 18,668,380 |
| 2024-09-06 | $14.60 | $14.77 | $14.38 | $14.40 | $14.40 | 16,476,640 |
| 2024-09-05 | $15.07 | $15.18 | $14.62 | $14.72 | $14.72 | 18,373,820 |
| 2024-09-04 | $15.29 | $15.39 | $15.00 | $15.05 | $15.05 | 20,442,520 |
| 2024-09-03 | $15.18 | $15.50 | $15.17 | $15.49 | $15.49 | 17,611,190 |
| 2024-09-02 | $15.15 | $15.38 | $14.96 | $15.18 | $15.18 | 19,320,420 |
| 2024-08-30 | $15.19 | $15.49 | $14.88 | $15.23 | $15.23 | 26,631,670 |
| 2024-08-29 | $15.04 | $15.31 | $14.89 | $15.23 | $15.23 | 11,063,980 |
| 2024-08-28 | $15.19 | $15.37 | $15.06 | $15.14 | $15.14 | 11,451,630 |
| 2024-08-27 | $15.20 | $15.49 | $15.18 | $15.31 | $15.31 | 14,819,820 |
| 2024-08-26 | $15.39 | $15.39 | $15.18 | $15.26 | $15.26 | 12,117,960 |
| 2024-08-23 | $15.00 | $15.34 | $15.00 | $15.27 | $15.27 | 12,469,740 |
| 2024-08-22 | $15.00 | $15.16 | $14.66 | $15.09 | $15.09 | 15,998,860 |
| 2024-08-21 | $15.01 | $15.18 | $14.87 | $15.02 | $15.02 | 10,188,590 |
| 2024-08-20 | $15.30 | $15.40 | $14.99 | $15.07 | $15.07 | 17,569,540 |
| 2024-08-19 | $15.34 | $15.67 | $15.25 | $15.32 | $15.32 | 19,760,980 |
| 2024-08-16 | $15.58 | $15.59 | $15.25 | $15.40 | $15.40 | 15,400,590 |
| 2024-08-15 | $15.16 | $15.77 | $15.03 | $15.52 | $15.52 | 28,270,590 |
| 2024-08-14 | $15.30 | $15.35 | $15.02 | $15.09 | $15.09 | 16,059,800 |
| 2024-08-13 | $15.25 | $15.46 | $14.99 | $15.35 | $15.35 | 25,335,600 |
| 2024-08-12 | $15.34 | $15.51 | $15.19 | $15.25 | $15.25 | 22,223,000 |
| 2024-08-09 | $14.88 | $15.59 | $14.82 | $15.34 | $15.34 | 33,812,310 |
| 2024-08-08 | $15.14 | $15.16 | $14.58 | $14.64 | $14.64 | 24,986,790 |
| 2024-08-07 | $14.85 | $15.28 | $14.73 | $15.18 | $15.18 | 23,995,490 |
| 2024-08-06 | $14.52 | $14.88 | $14.52 | $14.85 | $14.85 | 22,135,810 |
| 2024-08-05 | $14.49 | $14.69 | $14.28 | $14.42 | $14.42 | 24,279,750 |
| 2024-08-02 | $14.88 | $14.88 | $14.44 | $14.54 | $14.54 | 21,097,590 |
| 2024-08-01 | $15.17 | $15.44 | $14.88 | $14.91 | $14.91 | 22,789,500 |
| 2024-07-31 | $14.81 | $15.12 | $14.47 | $15.03 | $15.03 | 29,887,240 |
| 2024-07-30 | $15.38 | $15.38 | $14.51 | $14.61 | $14.61 | 28,027,110 |
| 2024-07-29 | $15.46 | $15.57 | $14.95 | $15.34 | $15.34 | 25,717,530 |
| 2024-07-26 | $15.20 | $15.34 | $15.05 | $15.26 | $15.26 | 18,427,040 |
| 2024-07-25 | $15.81 | $15.86 | $14.85 | $15.05 | $15.05 | 41,937,880 |
| 2024-07-24 | $16.18 | $16.20 | $15.63 | $15.89 | $15.89 | 21,966,080 |
| 2024-07-23 | $17.20 | $17.29 | $16.28 | $16.29 | $16.29 | 29,290,630 |
| 2024-07-22 | $17.57 | $17.63 | $17.17 | $17.29 | $17.29 | 18,070,580 |
| 2024-07-19 | $17.45 | $17.68 | $17.16 | $17.60 | $17.60 | 15,612,170 |
| 2024-07-18 | $17.19 | $17.44 | $16.91 | $17.42 | $17.42 | 13,030,420 |
| 2024-07-17 | $17.38 | $17.43 | $16.90 | $17.17 | $17.17 | 17,629,350 |
| 2024-07-16 | $17.51 | $17.60 | $17.37 | $17.46 | $17.46 | 10,150,200 |
| 2024-07-15 | $17.45 | $17.63 | $17.35 | $17.51 | $17.51 | 12,788,360 |
| 2024-07-12 | $17.81 | $17.86 | $17.38 | $17.45 | $17.45 | 16,980,460 |
| 2024-07-11 | $17.35 | $17.94 | $17.18 | $17.84 | $17.84 | 20,666,490 |
| 2024-07-10 | $17.53 | $17.65 | $17.12 | $17.24 | $17.24 | 12,315,120 |
| 2024-07-09 | $17.32 | $17.61 | $17.10 | $17.57 | $17.57 | 15,184,430 |
| 2024-07-08 | $17.40 | $17.59 | $17.25 | $17.32 | $17.32 | 14,961,100 |
| 2024-07-05 | $17.32 | $17.42 | $17.07 | $17.36 | $17.36 | 12,653,940 |
| 2024-07-04 | $17.34 | $17.51 | $17.25 | $17.32 | $17.32 | 10,497,480 |
| 2024-07-03 | $17.51 | $17.62 | $17.23 | $17.34 | $17.34 | 10,727,600 |
| 2024-07-02 | $17.50 | $17.69 | $17.37 | $17.49 | $17.49 | 13,309,820 |
| 2024-07-01 | $17.33 | $17.58 | $17.17 | $17.57 | $17.57 | 20,556,040 |
| 2024-06-28 | $16.92 | $17.53 | $16.85 | $17.33 | $17.33 | 34,011,930 |
| 2024-06-27 | $16.89 | $17.02 | $16.75 | $16.82 | $16.82 | 16,141,620 |
| 2024-06-26 | $16.83 | $16.99 | $16.75 | $16.94 | $16.94 | 12,986,670 |
| 2024-06-25 | $16.83 | $17.03 | $16.75 | $16.85 | $16.85 | 21,883,100 |
| 2024-06-24 | $16.27 | $16.92 | $16.25 | $16.83 | $16.83 | 27,128,590 |
| 2024-06-21 | $17.00 | $17.01 | $16.30 | $16.33 | $16.33 | 28,972,830 |
| 2024-06-20 | $16.59 | $17.02 | $16.51 | $17.00 | $17.00 | 24,758,450 |
| 2024-06-19 | $16.51 | $16.81 | $16.44 | $16.59 | $16.59 | 14,290,290 |
| 2024-06-18 | $16.33 | $16.66 | $16.26 | $16.53 | $16.53 | 11,868,510 |
| 2024-06-17 | $16.36 | $16.61 | $16.28 | $16.30 | $16.30 | 10,410,010 |
| 2024-06-14 | $16.31 | $16.58 | $16.28 | $16.54 | $16.54 | 9,008,470 |
| 2024-06-13 | $16.29 | $16.50 | $16.22 | $16.40 | $16.40 | 12,360,300 |
| 2024-06-12 | $16.59 | $16.59 | $16.20 | $16.29 | $16.29 | 15,360,100 |
| 2024-06-11 | $16.27 | $16.55 | $16.23 | $16.49 | $16.49 | 14,390,040 |
| 2024-06-07 | $16.70 | $16.73 | $16.23 | $16.37 | $16.37 | 21,995,000 |
| 2024-06-06 | $16.37 | $16.75 | $16.25 | $16.65 | $16.65 | 16,838,690 |
| 2024-06-05 | $16.30 | $16.51 | $16.22 | $16.32 | $16.32 | 12,497,610 |
| 2024-06-04 | $16.35 | $16.46 | $16.17 | $16.33 | $16.33 | 14,248,400 |
| 2024-06-03 | $16.42 | $16.49 | $16.21 | $16.36 | $16.36 | 19,760,560 |
| 2024-05-31 | $16.65 | $16.83 | $16.42 | $16.42 | $16.42 | 15,997,000 |
| 2024-05-30 | $16.63 | $17.11 | $16.55 | $16.61 | $16.61 | 21,322,970 |
| 2024-05-29 | $16.80 | $16.83 | $16.56 | $16.63 | $16.63 | 14,641,180 |
| 2024-05-28 | $16.63 | $16.99 | $16.63 | $16.81 | $16.81 | 16,139,610 |
| 2024-05-27 | $16.58 | $16.76 | $16.52 | $16.69 | $16.69 | 11,673,850 |
| 2024-05-24 | $16.51 | $16.75 | $16.47 | $16.62 | $16.62 | 11,814,760 |
| 2024-05-23 | $16.59 | $16.70 | $16.46 | $16.51 | $16.51 | 10,980,920 |
| 2024-05-22 | $16.66 | $16.89 | $16.65 | $16.69 | $16.69 | 12,398,610 |
| 2024-05-21 | $16.95 | $17.01 | $16.57 | $16.63 | $16.63 | 13,986,900 |
| 2024-05-20 | $17.05 | $17.32 | $16.84 | $17.00 | $17.00 | 14,234,790 |
| 2024-05-17 | $16.69 | $17.03 | $16.69 | $16.99 | $16.99 | 13,196,700 |
| 2024-05-16 | $16.79 | $16.97 | $16.56 | $16.70 | $16.70 | 17,161,570 |
| 2024-05-15 | $16.68 | $16.95 | $16.54 | $16.80 | $16.80 | 14,067,160 |
| 2024-05-14 | $16.90 | $16.94 | $16.64 | $16.75 | $16.75 | 16,905,420 |
| 2024-05-13 | $17.02 | $17.18 | $16.77 | $16.86 | $16.86 | 18,196,330 |
| 2024-05-10 | $17.18 | $17.34 | $17.05 | $17.08 | $17.08 | 9,475,510 |
| 2024-05-09 | $17.36 | $17.36 | $16.97 | $17.17 | $17.17 | 23,711,770 |
| 2024-05-08 | $17.20 | $17.60 | $17.20 | $17.28 | $17.28 | 15,285,420 |
| 2024-05-07 | $16.98 | $17.55 | $16.98 | $17.29 | $17.29 | 34,436,910 |
| 2024-05-06 | $16.65 | $17.10 | $16.50 | $17.08 | $17.08 | 30,971,500 |
| 2024-04-30 | $16.51 | $16.96 | $16.51 | $16.59 | $16.59 | 22,744,840 |
| 2024-04-29 | $16.66 | $16.75 | $16.44 | $16.56 | $16.56 | 23,056,400 |
| 2024-04-26 | $16.05 | $16.77 | $16.05 | $16.67 | $16.67 | 33,216,090 |
| 2024-04-25 | $16.46 | $16.65 | $16.43 | $16.47 | $16.47 | 14,329,580 |
| 2024-04-24 | $16.50 | $16.68 | $16.36 | $16.51 | $16.51 | 14,575,570 |
| 2024-04-23 | $16.66 | $16.84 | $16.23 | $16.53 | $16.53 | 25,596,300 |
| 2024-04-22 | $16.99 | $17.00 | $16.61 | $16.76 | $16.76 | 20,840,870 |
| 2024-04-19 | $16.51 | $17.02 | $16.46 | $16.99 | $16.99 | 33,875,730 |
| 2024-04-18 | $16.80 | $17.06 | $16.10 | $16.53 | $16.53 | 49,352,750 |
| 2024-04-17 | $16.85 | $17.05 | $16.58 | $16.93 | $16.93 | 24,523,150 |
| 2024-04-16 | $17.09 | $17.28 | $16.86 | $16.89 | $16.89 | 19,778,960 |
| 2024-04-15 | $16.83 | $17.33 | $16.80 | $17.17 | $17.17 | 30,780,820 |
| 2024-04-12 | $16.81 | $17.02 | $16.73 | $16.90 | $16.90 | 16,989,710 |
| 2024-04-11 | $16.55 | $16.95 | $16.53 | $16.84 | $16.84 | 18,341,180 |
| 2024-04-10 | $16.61 | $16.88 | $16.50 | $16.66 | $16.66 | 23,556,200 |
| 2024-04-09 | $16.80 | $16.94 | $16.46 | $16.61 | $16.61 | 25,436,110 |
| 2024-04-08 | $16.80 | $17.13 | $16.77 | $16.88 | $16.88 | 19,815,420 |
| 2024-04-03 | $16.91 | $17.10 | $16.72 | $16.93 | $16.93 | 19,694,350 |
| 2024-04-02 | $16.87 | $17.24 | $16.71 | $16.89 | $16.89 | 29,401,830 |
| 2024-04-01 | $16.38 | $17.25 | $16.38 | $16.84 | $16.84 | 44,421,840 |
| 2024-03-29 | $15.64 | $16.40 | $15.63 | $16.35 | $16.35 | 36,931,530 |
| 2024-03-28 | $15.51 | $15.80 | $15.44 | $15.67 | $15.67 | 13,689,570 |
| 2024-03-27 | $15.72 | $15.74 | $15.47 | $15.51 | $15.51 | 14,607,340 |
| 2024-03-26 | $15.75 | $15.82 | $15.60 | $15.69 | $15.69 | 17,623,890 |
| 2024-03-25 | $15.72 | $15.92 | $15.56 | $15.74 | $15.74 | 18,632,950 |
| 2024-03-22 | $15.70 | $15.95 | $15.60 | $15.72 | $15.72 | 19,845,180 |
| 2024-03-21 | $15.88 | $15.94 | $15.51 | $15.60 | $15.60 | 15,172,920 |
| 2024-03-20 | $15.49 | $15.85 | $15.49 | $15.84 | $15.84 | 14,015,870 |
| 2024-03-19 | $15.36 | $15.88 | $15.36 | $15.60 | $15.60 | 27,989,200 |
| 2024-03-18 | $15.31 | $15.45 | $15.24 | $15.41 | $15.41 | 18,127,010 |
| 2024-03-15 | $15.24 | $15.38 | $15.05 | $15.32 | $15.32 | 15,144,900 |
| 2024-03-14 | $15.39 | $15.51 | $15.07 | $15.20 | $15.20 | 16,660,940 |
| 2024-03-13 | $15.30 | $15.30 | $15.06 | $15.25 | $15.25 | 13,987,240 |
| 2024-03-12 | $15.25 | $15.30 | $15.05 | $15.25 | $15.25 | 21,055,840 |
| 2024-03-11 | $15.65 | $15.65 | $15.06 | $15.12 | $15.12 | 20,709,500 |
| 2024-03-08 | $15.46 | $15.70 | $15.41 | $15.59 | $15.59 | 20,327,380 |
| 2024-03-07 | $15.38 | $15.54 | $15.32 | $15.37 | $15.37 | 13,636,070 |
| 2024-03-06 | $15.37 | $15.43 | $15.30 | $15.32 | $15.32 | 9,602,760 |
| 2024-03-05 | $15.27 | $15.45 | $15.15 | $15.37 | $15.37 | 17,189,970 |
| 2024-03-04 | $15.26 | $15.43 | $15.20 | $15.28 | $15.28 | 17,559,800 |
| 2024-03-01 | $15.29 | $15.49 | $15.24 | $15.26 | $15.26 | 10,808,560 |
| 2024-02-29 | $15.01 | $15.29 | $14.97 | $15.27 | $15.27 | 12,741,140 |
| 2024-02-28 | $15.25 | $15.40 | $15.05 | $15.07 | $15.07 | 18,718,540 |
| 2024-02-27 | $14.84 | $15.30 | $14.75 | $15.26 | $15.26 | 25,451,050 |
| 2024-02-26 | $14.80 | $15.03 | $14.75 | $14.84 | $14.84 | 19,441,450 |
| 2024-02-23 | $14.74 | $14.88 | $14.54 | $14.80 | $14.80 | 13,966,010 |
| 2024-02-22 | $14.56 | $14.85 | $14.50 | $14.73 | $14.73 | 17,308,740 |
| 2024-02-21 | $14.53 | $14.75 | $14.29 | $14.51 | $14.51 | 19,659,210 |
| 2024-02-20 | $14.50 | $14.60 | $14.35 | $14.58 | $14.58 | 13,854,460 |
| 2024-02-19 | $14.21 | $14.50 | $14.15 | $14.50 | $14.50 | 23,606,200 |
| 2024-02-08 | $13.81 | $14.25 | $13.81 | $14.11 | $14.11 | 25,137,520 |
| 2024-02-07 | $13.95 | $14.15 | $13.71 | $13.96 | $13.96 | 31,097,350 |
| 2024-02-06 | $13.16 | $14.02 | $13.14 | $13.94 | $13.94 | 29,260,680 |
| 2024-02-05 | $13.13 | $13.38 | $12.84 | $13.16 | $13.16 | 29,156,460 |
| 2024-02-02 | $13.43 | $13.58 | $12.88 | $13.26 | $13.26 | 23,685,640 |
| 2024-02-01 | $13.35 | $13.58 | $13.23 | $13.37 | $13.37 | 20,200,220 |
| 2024-01-31 | $13.42 | $13.50 | $13.13 | $13.34 | $13.34 | 16,372,490 |
| 2024-01-30 | $13.73 | $13.80 | $13.40 | $13.45 | $13.45 | 15,819,550 |
| 2024-01-29 | $13.95 | $14.05 | $13.75 | $13.75 | $13.75 | 14,398,940 |
| 2024-01-26 | $14.15 | $14.26 | $13.94 | $13.95 | $13.95 | 16,179,480 |
| 2024-01-25 | $13.79 | $14.17 | $13.75 | $14.16 | $14.16 | 20,931,560 |
| 2024-01-24 | $13.75 | $13.94 | $13.55 | $13.80 | $13.80 | 16,774,330 |
| 2024-01-23 | $13.58 | $13.82 | $13.40 | $13.74 | $13.74 | 16,690,310 |
| 2024-01-22 | $14.10 | $14.15 | $13.50 | $13.60 | $13.60 | 17,056,430 |
| 2024-01-19 | $14.15 | $14.28 | $14.01 | $14.10 | $14.10 | 12,472,050 |
| 2024-01-18 | $14.22 | $14.26 | $13.60 | $14.11 | $14.11 | 26,015,040 |
| 2024-01-17 | $14.48 | $14.48 | $14.24 | $14.24 | $14.24 | 10,404,850 |
| 2024-01-16 | $14.45 | $14.56 | $14.34 | $14.50 | $14.50 | 11,106,280 |
| 2024-01-15 | $14.52 | $14.58 | $14.36 | $14.41 | $14.41 | 9,747,040 |
| 2024-01-12 | $14.24 | $14.63 | $14.23 | $14.53 | $14.53 | 14,489,100 |
| 2024-01-11 | $14.42 | $14.51 | $14.19 | $14.25 | $14.25 | 27,498,740 |
| 2024-01-10 | $14.52 | $14.72 | $14.46 | $14.57 | $14.57 | 14,821,630 |
| 2024-01-09 | $14.60 | $14.77 | $14.40 | $14.55 | $14.55 | 17,136,320 |
| 2024-01-08 | $14.57 | $14.69 | $14.41 | $14.60 | $14.60 | 23,687,700 |
| 2024-01-05 | $14.72 | $14.81 | $14.50 | $14.60 | $14.60 | 14,778,900 |
| 2024-01-04 | $15.00 | $15.00 | $14.65 | $14.73 | $14.73 | 16,536,490 |
| 2024-01-03 | $14.83 | $15.05 | $14.80 | $14.99 | $14.99 | 19,604,450 |
| 2024-01-02 | $14.80 | $15.00 | $14.72 | $14.83 | $14.83 | 17,274,680 |
| 2024-01-01 | $14.77 | $14.77 | $14.77 | $14.77 | $14.77 | 0 |
| 2023-12-29 | $14.51 | $14.84 | $14.50 | $14.77 | $14.77 | 15,182,290 |
| 2023-12-28 | $14.45 | $14.57 | $14.40 | $14.51 | $14.51 | 14,855,860 |
| 2023-12-27 | $14.41 | $14.51 | $14.34 | $14.48 | $14.48 | 12,117,760 |
| 2023-12-26 | $14.49 | $14.54 | $14.35 | $14.41 | $14.41 | 9,333,460 |
| 2023-12-25 | $14.57 | $14.66 | $14.38 | $14.44 | $14.44 | 9,404,030 |
| 2023-12-22 | $14.35 | $14.65 | $14.35 | $14.58 | $14.58 | 16,401,820 |
| 2023-12-21 | $14.09 | $14.41 | $14.09 | $14.37 | $14.37 | 17,976,730 |
| 2023-12-20 | $14.36 | $14.45 | $14.09 | $14.12 | $14.12 | 8,026,580 |
| 2023-12-19 | $14.00 | $14.35 | $14.00 | $14.32 | $14.32 | 12,961,940 |
| 2023-12-18 | $14.07 | $14.21 | $14.00 | $14.11 | $14.11 | 9,986,540 |
| 2023-12-15 | $14.22 | $14.26 | $14.06 | $14.12 | $14.12 | 11,286,150 |
| 2023-12-14 | $14.44 | $14.44 | $14.16 | $14.19 | $14.19 | 8,664,770 |
| 2023-12-13 | $14.69 | $14.72 | $14.35 | $14.35 | $14.35 | 13,755,580 |
| 2023-12-12 | $14.30 | $14.72 | $14.24 | $14.67 | $14.67 | 22,170,910 |
| 2023-12-11 | $13.92 | $14.33 | $13.77 | $14.28 | $14.28 | 15,643,110 |
| 2023-12-08 | $14.08 | $14.16 | $13.90 | $13.94 | $13.94 | 12,338,570 |
| 2023-12-07 | $14.16 | $14.16 | $13.95 | $14.04 | $14.04 | 10,326,410 |
| 2023-12-06 | $13.94 | $14.30 | $13.94 | $14.20 | $14.20 | 13,682,310 |
| 2023-12-05 | $14.22 | $14.25 | $13.93 | $13.94 | $13.94 | 12,615,380 |
| 2023-12-04 | $14.30 | $14.54 | $14.16 | $14.22 | $14.22 | 19,112,500 |
| 2023-12-01 | $14.68 | $14.80 | $14.18 | $14.18 | $14.18 | 21,984,180 |
| 2023-11-30 | $14.85 | $14.85 | $14.57 | $14.67 | $14.67 | 19,658,080 |
| 2023-11-29 | $14.85 | $15.03 | $14.70 | $14.74 | $14.74 | 15,934,880 |
| 2023-11-28 | $14.72 | $14.88 | $14.60 | $14.85 | $14.85 | 17,049,660 |
| 2023-11-27 | $14.72 | $14.75 | $14.53 | $14.73 | $14.73 | 11,465,490 |
| 2023-11-24 | $14.60 | $14.83 | $14.55 | $14.72 | $14.72 | 17,193,250 |
| 2023-11-23 | $14.40 | $14.62 | $14.29 | $14.60 | $14.60 | 16,085,570 |
| 2023-11-22 | $14.46 | $14.65 | $14.36 | $14.39 | $14.39 | 14,856,400 |
| 2023-11-21 | $14.25 | $14.58 | $14.20 | $14.40 | $14.40 | 21,300,500 |
| 2023-11-20 | $14.34 | $14.39 | $14.02 | $14.19 | $14.19 | 14,541,170 |
| 2023-11-17 | $14.53 | $14.59 | $14.23 | $14.36 | $14.36 | 17,111,400 |
| 2023-11-16 | $14.38 | $14.64 | $14.29 | $14.53 | $14.53 | 16,831,540 |
| 2023-11-15 | $14.40 | $14.45 | $14.29 | $14.42 | $14.42 | 8,275,640 |
| 2023-11-14 | $14.29 | $14.36 | $14.14 | $14.32 | $14.32 | 8,480,710 |
| 2023-11-13 | $14.29 | $14.36 | $14.07 | $14.27 | $14.27 | 10,557,160 |
| 2023-11-10 | $14.38 | $14.49 | $14.26 | $14.29 | $14.29 | 6,843,100 |
| 2023-11-09 | $14.24 | $14.54 | $14.23 | $14.45 | $14.45 | 17,571,640 |
| 2023-11-08 | $14.58 | $14.60 | $14.02 | $14.26 | $14.26 | 27,533,580 |
| 2023-11-07 | $14.37 | $14.71 | $14.33 | $14.65 | $14.65 | 26,787,450 |
| 2023-11-06 | $14.37 | $14.44 | $14.25 | $14.39 | $14.39 | 16,522,460 |
| 2023-11-03 | $14.31 | $14.42 | $14.23 | $14.33 | $14.33 | 10,915,350 |
| 2023-11-02 | $14.39 | $14.44 | $14.24 | $14.28 | $14.28 | 10,678,400 |
| 2023-11-01 | $14.44 | $14.50 | $14.27 | $14.37 | $14.37 | 13,228,370 |
| 2023-10-31 | $14.32 | $14.49 | $14.27 | $14.42 | $14.42 | 15,829,120 |
| 2023-10-30 | $14.36 | $14.59 | $14.23 | $14.25 | $14.25 | 15,966,660 |
| 2023-10-27 | $14.03 | $14.33 | $13.95 | $14.29 | $14.29 | 11,278,300 |
| 2023-10-26 | $14.11 | $14.18 | $13.83 | $14.08 | $14.08 | 9,603,820 |
| 2023-10-25 | $13.60 | $14.15 | $13.55 | $14.10 | $14.10 | 21,961,320 |
| 2023-10-24 | $13.49 | $13.59 | $13.36 | $13.50 | $13.50 | 11,275,750 |
| 2023-10-23 | $13.78 | $13.83 | $13.38 | $13.45 | $13.45 | 10,519,010 |
| 2023-10-20 | $13.80 | $13.95 | $13.74 | $13.83 | $13.83 | 10,284,230 |
| 2023-10-19 | $14.19 | $14.19 | $13.84 | $13.85 | $13.85 | 14,196,360 |
| 2023-10-18 | $14.23 | $14.37 | $14.17 | $14.29 | $14.29 | 10,035,630 |
| 2023-10-17 | $14.44 | $14.44 | $14.15 | $14.26 | $14.26 | 13,871,480 |
| 2023-10-16 | $14.26 | $14.50 | $14.15 | $14.44 | $14.44 | 21,895,400 |
| 2023-10-13 | $13.90 | $14.24 | $13.90 | $14.23 | $14.23 | 11,614,030 |
| 2023-10-12 | $14.06 | $14.16 | $13.92 | $14.03 | $14.03 | 11,425,600 |
| 2023-10-11 | $14.44 | $14.54 | $14.05 | $14.07 | $14.07 | 26,459,860 |
| 2023-10-10 | $14.11 | $14.46 | $14.01 | $14.40 | $14.40 | 17,851,920 |
| 2023-10-09 | $14.25 | $14.28 | $13.93 | $14.13 | $14.13 | 12,700,970 |
| 2023-09-28 | $14.33 | $14.62 | $14.23 | $14.30 | $14.30 | 14,381,710 |
| 2023-09-27 | $14.05 | $14.30 | $13.96 | $14.24 | $14.24 | 13,844,480 |
| 2023-09-26 | $14.05 | $14.20 | $14.00 | $14.00 | $14.00 | 8,373,820 |
| 2023-09-25 | $14.09 | $14.20 | $14.03 | $14.10 | $14.10 | 11,334,210 |
| 2023-09-22 | $14.12 | $14.42 | $13.93 | $14.09 | $14.09 | 17,142,740 |
| 2023-09-21 | $14.13 | $14.40 | $14.13 | $14.18 | $14.18 | 14,137,030 |
| 2023-09-20 | $14.25 | $14.41 | $14.13 | $14.19 | $14.19 | 13,385,760 |
| 2023-09-19 | $14.37 | $14.44 | $14.19 | $14.28 | $14.28 | 10,299,910 |
| 2023-09-18 | $14.33 | $14.50 | $14.21 | $14.36 | $14.36 | 11,800,230 |
| 2023-09-15 | $14.50 | $14.57 | $14.30 | $14.36 | $14.36 | 14,411,290 |
| 2023-09-14 | $14.50 | $14.51 | $14.30 | $14.47 | $14.47 | 15,285,040 |
| 2023-09-13 | $14.44 | $14.72 | $14.40 | $14.50 | $14.50 | 21,812,360 |
| 2023-09-12 | $14.47 | $14.60 | $14.43 | $14.46 | $14.46 | 16,248,080 |
| 2023-09-11 | $14.33 | $14.53 | $14.30 | $14.50 | $14.50 | 23,575,130 |
| 2023-09-08 | $14.21 | $14.37 | $14.15 | $14.33 | $14.33 | 10,459,190 |
| 2023-09-07 | $14.29 | $14.34 | $14.16 | $14.26 | $14.26 | 13,293,030 |
| 2023-09-06 | $14.13 | $14.35 | $14.10 | $14.26 | $14.26 | 17,584,680 |
| 2023-09-05 | $14.30 | $14.40 | $14.09 | $14.12 | $14.12 | 16,697,880 |
| 2023-09-04 | $14.18 | $14.51 | $14.11 | $14.36 | $14.36 | 33,014,650 |
| 2023-09-01 | $13.76 | $14.20 | $13.71 | $14.15 | $14.15 | 34,545,450 |
| 2023-08-31 | $13.82 | $13.92 | $13.64 | $13.71 | $13.71 | 22,536,070 |
| 2023-08-30 | $13.64 | $13.88 | $13.53 | $13.81 | $13.81 | 20,607,120 |
| 2023-08-29 | $13.60 | $13.64 | $13.26 | $13.60 | $13.60 | 20,205,490 |
| 2023-08-28 | $13.99 | $14.12 | $13.38 | $13.57 | $13.57 | 30,439,020 |
| 2023-08-25 | $13.53 | $13.75 | $13.48 | $13.56 | $13.56 | 10,695,520 |
| 2023-08-24 | $13.41 | $13.69 | $13.28 | $13.58 | $13.58 | 14,038,480 |
| 2023-08-23 | $13.63 | $13.63 | $13.36 | $13.37 | $13.37 | 6,262,070 |
| 2023-08-22 | $13.58 | $13.73 | $13.47 | $13.61 | $13.61 | 14,145,900 |
| 2023-08-21 | $13.62 | $13.78 | $13.57 | $13.58 | $13.58 | 8,350,040 |
| 2023-08-18 | $13.68 | $13.81 | $13.58 | $13.66 | $13.66 | 9,937,550 |
| 2023-08-17 | $13.63 | $13.76 | $13.47 | $13.71 | $13.71 | 12,766,320 |
| 2023-08-16 | $13.84 | $13.96 | $13.68 | $13.72 | $13.72 | 9,331,230 |
| 2023-08-15 | $13.84 | $13.97 | $13.66 | $13.84 | $13.84 | 11,755,030 |
| 2023-08-14 | $13.74 | $13.89 | $13.58 | $13.83 | $13.83 | 11,677,300 |
| 2023-08-11 | $14.02 | $14.08 | $13.80 | $13.84 | $13.84 | 14,308,250 |
| 2023-08-10 | $13.72 | $14.06 | $13.67 | $14.03 | $14.03 | 22,623,950 |
| 2023-08-09 | $13.77 | $13.79 | $13.50 | $13.73 | $13.73 | 19,294,990 |
| 2023-08-08 | $13.82 | $13.82 | $13.60 | $13.75 | $13.75 | 13,818,400 |
| 2023-08-07 | $13.94 | $13.95 | $13.72 | $13.81 | $13.81 | 13,178,270 |
| 2023-08-04 | $14.17 | $14.26 | $13.83 | $13.89 | $13.89 | 17,929,860 |
| 2023-08-03 | $14.13 | $14.17 | $13.94 | $14.08 | $14.08 | 15,236,990 |
| 2023-08-02 | $14.04 | $14.20 | $13.98 | $14.15 | $14.15 | 12,379,350 |
| 2023-08-01 | $14.18 | $14.33 | $13.99 | $14.09 | $14.09 | 15,911,860 |
| 2023-07-31 | $14.30 | $14.60 | $14.09 | $14.16 | $14.16 | 22,423,230 |
| 2023-07-28 | $14.18 | $14.42 | $14.04 | $14.29 | $14.29 | 22,901,300 |
| 2023-07-27 | $13.81 | $14.37 | $13.73 | $14.21 | $14.21 | 32,249,310 |
| 2023-07-26 | $13.68 | $14.01 | $13.68 | $13.83 | $13.83 | 20,659,820 |
| 2023-07-25 | $13.58 | $13.80 | $13.55 | $13.68 | $13.68 | 21,852,540 |
| 2023-07-24 | $13.53 | $13.57 | $13.33 | $13.39 | $13.39 | 12,997,020 |
| 2023-07-21 | $13.52 | $13.69 | $13.45 | $13.57 | $13.57 | 10,448,770 |
| 2023-07-20 | $13.53 | $13.70 | $13.46 | $13.49 | $13.49 | 12,651,150 |
| 2023-07-19 | $13.50 | $13.58 | $13.35 | $13.54 | $13.54 | 8,854,620 |
| 2023-07-18 | $13.54 | $13.67 | $13.42 | $13.56 | $13.56 | 14,473,690 |
| 2023-07-17 | $13.49 | $13.49 | $13.27 | $13.42 | $13.42 | 10,555,350 |
| 2023-07-14 | $13.41 | $13.63 | $13.40 | $13.49 | $13.49 | 19,925,550 |
| 2023-07-13 | $13.33 | $13.51 | $13.28 | $13.39 | $13.39 | 16,162,160 |
| 2023-07-12 | $13.25 | $13.55 | $13.13 | $13.32 | $13.32 | 24,866,460 |
| 2023-07-11 | $13.13 | $13.27 | $13.00 | $13.23 | $13.23 | 17,473,840 |
| 2023-07-10 | $12.80 | $13.18 | $12.80 | $13.10 | $13.10 | 27,589,850 |
| 2023-07-07 | $12.76 | $12.87 | $12.59 | $12.75 | $12.75 | 11,590,240 |
| 2023-07-06 | $13.01 | $13.04 | $12.70 | $12.75 | $12.75 | 18,804,730 |
| 2023-07-05 | $12.96 | $13.26 | $12.93 | $13.08 | $13.08 | 15,729,190 |
| 2023-07-04 | $12.95 | $13.03 | $12.76 | $12.99 | $12.99 | 16,155,830 |
| 2023-07-03 | $12.65 | $13.05 | $12.65 | $12.98 | $12.98 | 32,063,470 |
| 2023-06-30 | $12.61 | $12.79 | $12.57 | $12.61 | $12.61 | 12,075,600 |
| 2023-06-29 | $12.83 | $12.90 | $12.65 | $12.68 | $12.68 | 12,145,320 |
| 2023-06-28 | $12.74 | $12.93 | $12.62 | $12.88 | $12.88 | 11,921,660 |
| 2023-06-27 | $12.51 | $12.91 | $12.50 | $12.77 | $12.77 | 16,670,500 |
| 2023-06-26 | $12.68 | $12.69 | $12.39 | $12.51 | $12.51 | 15,432,830 |
| 2023-06-21 | $12.91 | $13.07 | $12.72 | $12.75 | $12.75 | 14,426,100 |
| 2023-06-20 | $12.85 | $13.01 | $12.70 | $12.95 | $12.95 | 21,157,230 |
| 2023-06-19 | $13.15 | $13.24 | $12.72 | $12.85 | $12.85 | 26,480,340 |
| 2023-06-16 | $13.30 | $13.37 | $13.06 | $13.16 | $13.16 | 20,982,040 |
| 2023-06-15 | $13.13 | $13.42 | $13.03 | $13.30 | $13.30 | 22,871,290 |
| 2023-06-14 | $12.80 | $13.27 | $12.77 | $13.13 | $13.13 | 26,551,400 |
| 2023-06-13 | $12.74 | $12.88 | $12.60 | $12.84 | $12.84 | 14,433,490 |
| 2023-06-12 | $12.60 | $12.83 | $12.43 | $12.73 | $12.73 | 16,255,220 |
| 2023-06-09 | $12.66 | $12.77 | $12.53 | $12.59 | $12.59 | 13,414,820 |
| 2023-06-08 | $12.33 | $12.88 | $12.31 | $12.70 | $12.70 | 20,556,150 |
| 2023-06-07 | $12.56 | $12.62 | $12.31 | $12.38 | $12.38 | 16,324,570 |
| 2023-06-06 | $12.48 | $12.75 | $12.35 | $12.52 | $12.52 | 17,267,720 |
| 2023-06-05 | $12.54 | $12.64 | $12.40 | $12.51 | $12.51 | 12,804,590 |
| 2023-06-02 | $12.10 | $12.54 | $11.95 | $12.50 | $12.50 | 28,510,540 |
| 2023-06-01 | $12.15 | $12.18 | $12.00 | $12.05 | $12.05 | 13,200,430 |
| 2023-05-31 | $12.13 | $12.25 | $12.08 | $12.15 | $12.15 | 11,660,100 |
| 2023-05-30 | $12.29 | $12.38 | $11.91 | $12.16 | $12.16 | 26,961,410 |
| 2023-05-29 | $12.49 | $12.65 | $12.35 | $12.45 | $12.31 | 10,356,310 |
| 2023-05-26 | $12.58 | $12.62 | $12.21 | $12.49 | $12.35 | 28,980,070 |
| 2023-05-25 | $12.85 | $12.85 | $12.45 | $12.58 | $12.44 | 26,151,620 |
| 2023-05-24 | $12.96 | $13.10 | $12.85 | $12.85 | $12.70 | 14,498,690 |
| 2023-05-23 | $13.07 | $13.24 | $12.94 | $13.00 | $12.85 | 15,693,470 |
| 2023-05-22 | $12.94 | $13.13 | $12.83 | $13.06 | $12.91 | 18,829,390 |
| 2023-05-19 | $13.01 | $13.04 | $12.76 | $12.96 | $12.81 | 19,715,760 |
| 2023-05-18 | $13.36 | $13.42 | $12.99 | $13.04 | $12.89 | 15,620,250 |
| 2023-05-17 | $13.36 | $13.42 | $13.04 | $13.34 | $13.19 | 17,883,170 |
| 2023-05-16 | $13.10 | $13.45 | $13.10 | $13.32 | $13.17 | 24,693,260 |
| 2023-05-15 | $12.77 | $13.10 | $12.66 | $13.09 | $12.94 | 23,754,530 |
| 2023-05-12 | $12.77 | $12.84 | $12.60 | $12.76 | $12.61 | 20,067,520 |
| 2023-05-11 | $12.82 | $12.85 | $12.60 | $12.72 | $12.58 | 27,185,970 |
| 2023-05-10 | $12.84 | $12.88 | $12.70 | $12.81 | $12.66 | 14,691,750 |
| 2023-05-09 | $13.00 | $13.02 | $12.70 | $12.82 | $12.67 | 24,319,750 |
| 2023-05-08 | $12.98 | $13.18 | $12.93 | $13.03 | $12.88 | 17,607,520 |
| 2023-05-05 | $13.08 | $13.12 | $12.86 | $13.01 | $12.86 | 14,243,400 |
| 2023-05-04 | $13.12 | $13.20 | $12.88 | $13.12 | $12.97 | 15,349,750 |
| 2023-05-03 | $13.18 | $13.18 | $13.18 | $13.18 | $13.03 | 0 |
| 2023-05-02 | $13.18 | $13.18 | $13.18 | $13.18 | $13.03 | 0 |
| 2023-04-28 | $13.27 | $13.47 | $13.10 | $13.18 | $13.03 | 18,052,710 |
| 2023-04-27 | $13.31 | $13.40 | $13.11 | $13.31 | $13.16 | 20,526,580 |
| 2023-04-26 | $13.00 | $13.40 | $12.95 | $13.27 | $13.12 | 21,141,530 |
| 2023-04-25 | $13.16 | $13.29 | $12.87 | $13.04 | $12.89 | 21,302,450 |
| 2023-04-24 | $12.94 | $13.33 | $12.90 | $13.15 | $13.00 | 38,857,390 |
| 2023-04-21 | $13.56 | $13.56 | $12.68 | $12.94 | $12.79 | 115,682,790 |
| 2023-04-20 | $14.17 | $14.19 | $13.98 | $14.03 | $13.87 | 15,520,810 |
| 2023-04-19 | $14.44 | $14.52 | $14.16 | $14.22 | $14.06 | 14,726,160 |
| 2023-04-18 | $14.64 | $14.80 | $14.36 | $14.43 | $14.27 | 23,409,370 |
| 2023-04-17 | $14.19 | $14.91 | $14.11 | $14.66 | $14.49 | 38,375,790 |
| 2023-04-14 | $14.06 | $14.41 | $13.95 | $14.09 | $13.93 | 26,261,870 |
| 2023-04-13 | $14.15 | $14.28 | $13.90 | $14.08 | $13.92 | 19,885,650 |
| 2023-04-12 | $14.54 | $14.54 | $14.13 | $14.19 | $14.03 | 24,654,010 |
| 2023-04-11 | $14.28 | $14.56 | $14.18 | $14.54 | $14.37 | 28,964,200 |
| 2023-04-10 | $14.50 | $14.54 | $14.20 | $14.26 | $14.10 | 31,645,790 |
| 2023-04-07 | $14.65 | $14.90 | $14.28 | $14.48 | $14.32 | 24,311,000 |
| 2023-04-06 | $14.88 | $14.90 | $14.41 | $14.68 | $14.51 | 21,831,600 |
| 2023-04-05 | $14.88 | $14.88 | $14.88 | $14.88 | $14.71 | 0 |
| 2023-04-04 | $15.12 | $15.12 | $14.75 | $14.88 | $14.71 | 17,689,010 |
| 2023-04-03 | $14.98 | $15.61 | $14.97 | $15.01 | $14.84 | 34,110,960 |
| 2023-03-31 | $14.57 | $14.99 | $14.52 | $14.75 | $14.58 | 23,287,230 |
| 2023-03-30 | $14.28 | $14.60 | $14.24 | $14.57 | $14.40 | 16,210,960 |
| 2023-03-29 | $14.49 | $14.55 | $14.23 | $14.35 | $14.19 | 21,965,670 |
| 2023-03-28 | $14.41 | $14.75 | $14.36 | $14.43 | $14.27 | 37,908,820 |
| 2023-03-27 | $14.73 | $14.73 | $13.88 | $14.29 | $14.13 | 70,152,950 |
| 2023-03-24 | $14.98 | $15.20 | $14.53 | $14.73 | $14.56 | 52,647,600 |
| 2023-03-23 | $15.01 | $15.08 | $14.80 | $14.96 | $14.79 | 14,962,520 |
| 2023-03-22 | $15.29 | $15.37 | $14.91 | $15.04 | $14.87 | 19,459,910 |
| 2023-03-21 | $14.98 | $15.35 | $14.97 | $15.24 | $15.07 | 18,135,910 |
| 2023-03-20 | $14.81 | $15.22 | $14.76 | $15.01 | $14.84 | 24,180,960 |
| 2023-03-17 | $15.13 | $15.29 | $14.75 | $14.82 | $14.65 | 25,513,910 |
| 2023-03-16 | $15.38 | $15.38 | $14.90 | $14.99 | $14.82 | 39,955,020 |
| 2023-03-15 | $15.39 | $15.58 | $15.37 | $15.49 | $15.31 | 17,559,490 |
| 2023-03-14 | $15.76 | $15.83 | $15.20 | $15.31 | $15.14 | 29,266,400 |
| 2023-03-13 | $15.31 | $15.85 | $15.31 | $15.75 | $15.57 | 24,182,790 |
| 2023-03-10 | $15.40 | $15.66 | $15.08 | $15.41 | $15.23 | 42,287,790 |
| 2023-03-09 | $15.95 | $16.23 | $15.78 | $15.84 | $15.66 | 15,177,050 |
| 2023-03-08 | $15.90 | $15.97 | $15.68 | $15.94 | $15.76 | 19,223,950 |
| 2023-03-07 | $16.00 | $16.39 | $15.81 | $15.92 | $15.74 | 31,785,350 |
| 2023-03-06 | $16.16 | $16.16 | $15.63 | $15.94 | $15.76 | 32,279,470 |
| 2023-03-03 | $16.20 | $16.30 | $15.95 | $16.16 | $16.16 | 23,250,120 |
| 2023-03-02 | $16.24 | $16.39 | $16.10 | $16.21 | $16.21 | 25,135,030 |
| 2023-03-01 | $15.75 | $16.35 | $15.70 | $16.24 | $16.24 | 47,812,620 |
| 2023-02-28 | $15.50 | $15.96 | $15.38 | $15.80 | $15.80 | 42,076,770 |
| 2023-02-27 | $15.46 | $15.75 | $15.36 | $15.46 | $15.46 | 23,849,060 |
| 2023-02-24 | $15.49 | $15.62 | $15.31 | $15.46 | $15.46 | 21,035,930 |
| 2023-02-23 | $15.63 | $15.71 | $15.39 | $15.54 | $15.54 | 33,761,740 |
| 2023-02-22 | $15.86 | $16.00 | $15.52 | $15.71 | $15.71 | 37,022,060 |
| 2023-02-21 | $15.96 | $16.43 | $15.81 | $15.97 | $15.97 | 46,997,410 |
| 2023-02-20 | $15.08 | $16.23 | $15.08 | $15.89 | $15.89 | 64,551,820 |
| 2023-02-17 | $14.92 | $15.27 | $14.86 | $15.09 | $15.09 | 32,488,080 |
| 2023-02-16 | $14.93 | $15.28 | $14.86 | $14.98 | $14.98 | 39,963,460 |
| 2023-02-15 | $15.10 | $15.28 | $14.85 | $14.98 | $14.98 | 41,015,690 |
| 2023-02-14 | $14.66 | $15.15 | $14.62 | $15.09 | $15.09 | 51,623,460 |
| 2023-02-13 | $14.97 | $15.00 | $14.50 | $14.66 | $14.66 | 46,587,600 |
| 2023-02-10 | $14.38 | $15.14 | $14.38 | $14.75 | $14.75 | 57,108,020 |
| 2023-02-09 | $13.87 | $14.45 | $13.85 | $14.39 | $14.39 | 36,924,520 |
| 2023-02-08 | $13.59 | $14.05 | $13.58 | $13.87 | $13.87 | 24,000,700 |
| 2023-02-07 | $13.42 | $13.64 | $13.36 | $13.58 | $13.58 | 21,699,780 |
| 2023-02-06 | $13.76 | $13.76 | $13.39 | $13.45 | $13.45 | 20,832,480 |
| 2023-02-03 | $13.76 | $13.85 | $13.52 | $13.73 | $13.73 | 19,396,950 |
| 2023-02-02 | $13.73 | $13.85 | $13.62 | $13.77 | $13.77 | 22,188,140 |
| 2023-02-01 | $13.45 | $13.75 | $13.45 | $13.74 | $13.74 | 35,961,700 |
| 2023-01-31 | $13.41 | $13.53 | $13.30 | $13.38 | $13.38 | 17,938,310 |
| 2023-01-30 | $13.45 | $13.65 | $13.36 | $13.41 | $13.41 | 25,779,660 |
| 2023-01-20 | $13.21 | $13.37 | $13.17 | $13.30 | $13.30 | 16,384,510 |
| 2023-01-19 | $13.16 | $13.21 | $13.01 | $13.20 | $13.20 | 12,059,170 |
| 2023-01-18 | $13.11 | $13.25 | $13.09 | $13.15 | $13.15 | 13,013,580 |
| 2023-01-17 | $12.99 | $13.22 | $12.91 | $13.11 | $13.11 | 17,284,820 |
| 2023-01-16 | $12.70 | $13.16 | $12.62 | $12.99 | $12.99 | 29,112,280 |
| 2023-01-13 | $12.64 | $12.75 | $12.49 | $12.67 | $12.67 | 16,388,610 |
| 2023-01-12 | $12.72 | $13.02 | $12.62 | $12.66 | $12.66 | 19,935,680 |
| 2023-01-11 | $12.70 | $12.80 | $12.63 | $12.72 | $12.72 | 15,566,610 |
| 2023-01-10 | $12.72 | $12.86 | $12.58 | $12.70 | $12.70 | 23,447,880 |
| 2023-01-09 | $12.45 | $12.80 | $12.44 | $12.72 | $12.72 | 34,700,260 |
| 2023-01-06 | $12.20 | $12.49 | $12.10 | $12.43 | $12.43 | 32,853,780 |
| 2023-01-05 | $12.18 | $12.36 | $12.09 | $12.29 | $12.29 | 21,289,370 |
| 2023-01-04 | $12.30 | $12.60 | $12.10 | $12.15 | $12.15 | 31,982,130 |
| 2023-01-03 | $12.08 | $12.39 | $11.94 | $12.30 | $12.30 | 32,371,930 |
| 2023-01-02 | $12.07 | $12.07 | $12.07 | $12.07 | $12.07 | 0 |
| 2022-12-30 | $12.02 | $12.49 | $11.98 | $12.07 | $12.07 | 50,080,680 |
| 2022-12-29 | $12.03 | $12.12 | $11.84 | $11.99 | $11.99 | 34,161,940 |
| 2022-12-28 | $12.32 | $12.42 | $12.04 | $12.09 | $12.09 | 41,357,980 |
| 2022-12-27 | $12.36 | $12.55 | $12.19 | $12.24 | $12.24 | 32,210,110 |
| 2022-12-26 | $12.49 | $12.49 | $12.06 | $12.39 | $12.21 | 25,477,650 |
| 2022-12-23 | $12.50 | $12.63 | $12.20 | $12.39 | $12.21 | 23,785,720 |
| 2022-12-22 | $12.93 | $12.97 | $12.46 | $12.55 | $12.37 | 20,715,370 |
| 2022-12-21 | $12.99 | $13.14 | $12.73 | $12.84 | $12.65 | 21,297,390 |
| 2022-12-20 | $13.23 | $13.31 | $12.91 | $12.98 | $12.79 | 21,587,970 |
| 2022-12-19 | $13.61 | $13.65 | $13.16 | $13.19 | $13.00 | 19,830,930 |
| 2022-12-16 | $13.55 | $13.74 | $13.38 | $13.59 | $13.39 | 12,369,860 |
| 2022-12-15 | $13.76 | $13.76 | $13.35 | $13.71 | $13.51 | 17,949,920 |
| 2022-12-14 | $13.81 | $13.96 | $13.68 | $13.76 | $13.56 | 10,497,620 |
| 2022-12-13 | $13.91 | $13.91 | $13.64 | $13.85 | $13.65 | 14,119,010 |
| 2022-12-12 | $14.21 | $14.39 | $13.77 | $13.84 | $13.64 | 22,299,550 |
| 2022-12-09 | $14.10 | $14.31 | $13.88 | $14.26 | $14.05 | 23,058,160 |
| 2022-12-08 | $14.10 | $14.16 | $13.84 | $14.00 | $13.80 | 19,391,720 |
| 2022-12-07 | $14.21 | $14.43 | $14.00 | $14.19 | $13.98 | 31,582,600 |
| 2022-12-06 | $13.50 | $14.44 | $13.41 | $14.22 | $14.01 | 59,385,940 |
| 2022-12-05 | $13.37 | $13.75 | $13.30 | $13.56 | $13.36 | 36,847,310 |
| 2022-12-01 | $13.32 | $13.45 | $13.23 | $13.31 | $13.12 | 19,240,980 |
| 2022-11-30 | $13.28 | $13.36 | $13.11 | $13.22 | $13.03 | 23,364,070 |
| 2022-11-29 | $13.25 | $13.50 | $13.14 | $13.28 | $13.09 | 31,023,200 |
| 2022-11-28 | $13.71 | $13.76 | $13.19 | $13.30 | $13.11 | 46,335,360 |
| 2022-11-25 | $13.51 | $14.30 | $13.51 | $13.99 | $13.79 | 79,436,420 |
| 2022-11-24 | $13.02 | $13.14 | $12.90 | $13.02 | $12.83 | 8,536,510 |
| 2022-11-23 | $12.82 | $13.12 | $12.82 | $12.99 | $12.80 | 14,601,570 |
| 2022-11-22 | $12.97 | $13.00 | $12.68 | $12.81 | $12.62 | 17,834,420 |
| 2022-11-21 | $13.13 | $13.13 | $12.72 | $12.96 | $12.96 | 19,661,800 |
| 2022-11-18 | $13.40 | $13.44 | $12.97 | $13.10 | $13.10 | 30,888,040 |
| 2022-11-17 | $13.62 | $13.62 | $13.29 | $13.43 | $13.43 | 16,481,300 |
| 2022-11-16 | $13.72 | $13.84 | $13.60 | $13.69 | $13.69 | 12,628,960 |
| 2022-11-15 | $13.41 | $13.78 | $13.21 | $13.75 | $13.75 | 20,946,510 |
| 2022-11-14 | $13.58 | $13.83 | $13.25 | $13.37 | $13.37 | 24,552,760 |
| 2022-11-11 | $13.52 | $13.62 | $13.38 | $13.58 | $13.58 | 24,476,640 |
| 2022-11-10 | $13.35 | $13.35 | $13.11 | $13.15 | $13.15 | 16,882,370 |
| 2022-11-09 | $13.53 | $13.65 | $13.32 | $13.46 | $13.46 | 16,385,180 |
| 2022-11-08 | $13.35 | $13.52 | $13.25 | $13.41 | $13.41 | 16,049,140 |
| 2022-11-07 | $13.16 | $13.50 | $13.10 | $13.34 | $13.34 | 21,394,510 |
| 2022-11-04 | $12.85 | $13.28 | $12.78 | $13.18 | $13.18 | 26,612,360 |
| 2022-11-03 | $12.50 | $12.92 | $12.48 | $12.89 | $12.89 | 26,416,440 |
| 2022-11-02 | $12.20 | $12.77 | $12.10 | $12.60 | $12.60 | 26,481,430 |
| 2022-11-01 | $11.59 | $12.21 | $11.39 | $12.20 | $12.20 | 27,711,180 |
| 2022-10-31 | $12.26 | $12.35 | $11.42 | $11.47 | $11.47 | 44,323,390 |
| 2022-10-28 | $12.61 | $12.72 | $12.26 | $12.26 | $12.26 | 23,351,580 |
| 2022-10-27 | $12.79 | $12.89 | $12.68 | $12.75 | $12.75 | 10,565,130 |
| 2022-10-26 | $12.49 | $12.83 | $12.45 | $12.77 | $12.77 | 17,534,440 |
| 2022-10-25 | $12.58 | $12.61 | $12.28 | $12.52 | $12.52 | 16,091,680 |
| 2022-10-24 | $12.95 | $12.97 | $12.46 | $12.52 | $12.52 | 19,197,570 |
| 2022-10-21 | $12.71 | $12.85 | $12.67 | $12.78 | $12.78 | 13,990,890 |
| 2022-10-20 | $12.87 | $12.97 | $12.68 | $12.73 | $12.73 | 20,197,600 |
| 2022-10-19 | $13.23 | $13.31 | $12.87 | $12.90 | $12.90 | 23,606,510 |
| 2022-10-18 | $13.32 | $13.52 | $13.20 | $13.26 | $13.26 | 17,233,140 |
| 2022-10-17 | $12.98 | $13.33 | $12.84 | $13.26 | $13.26 | 27,694,230 |
| 2022-10-14 | $12.99 | $13.21 | $12.89 | $13.13 | $13.13 | 25,880,260 |
| 2022-10-13 | $12.88 | $13.07 | $12.62 | $12.99 | $12.99 | 31,767,370 |
| 2022-10-12 | $12.89 | $12.99 | $12.42 | $12.99 | $12.99 | 31,125,970 |
| 2022-10-11 | $12.91 | $12.99 | $12.65 | $12.92 | $12.92 | 20,833,720 |
| 2022-10-10 | $13.47 | $13.55 | $12.80 | $12.83 | $12.83 | 31,590,690 |
| 2022-09-30 | $13.25 | $13.76 | $13.17 | $13.32 | $13.32 | 29,118,730 |
| 2022-09-29 | $13.07 | $13.76 | $13.01 | $13.26 | $13.26 | 45,349,450 |
| 2022-09-28 | $13.13 | $13.35 | $12.87 | $12.87 | $12.87 | 32,192,570 |
| 2022-09-27 | $13.43 | $13.50 | $12.90 | $13.13 | $13.13 | 49,013,400 |
| 2022-09-26 | $14.10 | $14.13 | $13.35 | $13.39 | $13.39 | 61,540,500 |
| 2022-09-23 | $14.89 | $15.12 | $14.08 | $14.12 | $14.12 | 111,091,910 |
| 2022-09-22 | $14.66 | $14.77 | $13.98 | $14.09 | $14.09 | 82,785,740 |
| 2022-09-21 | $13.95 | $14.88 | $13.63 | $14.66 | $14.66 | 148,292,340 |
| 2022-09-20 | $12.68 | $13.71 | $12.68 | $13.71 | $13.71 | 70,291,950 |
| 2022-09-19 | $12.38 | $12.59 | $12.19 | $12.46 | $12.46 | 17,463,720 |
| 2022-09-16 | $12.66 | $12.73 | $12.35 | $12.43 | $12.43 | 20,248,040 |
| 2022-09-15 | $13.29 | $13.33 | $12.56 | $12.72 | $12.72 | 39,311,350 |
| 2022-09-14 | $13.25 | $13.35 | $13.13 | $13.23 | $13.23 | 23,204,130 |
| 2022-09-13 | $13.61 | $13.75 | $13.31 | $13.35 | $13.35 | 38,123,950 |
| 2022-09-12 | $13.61 | $13.61 | $13.61 | $13.61 | $13.61 | 0 |
| 2022-09-09 | $13.78 | $13.92 | $13.57 | $13.61 | $13.61 | 30,968,820 |
| 2022-09-08 | $13.95 | $14.00 | $13.75 | $13.78 | $13.78 | 16,840,390 |
| 2022-09-07 | $13.70 | $14.15 | $13.64 | $13.93 | $13.93 | 30,372,590 |
| 2022-09-06 | $13.59 | $13.83 | $13.57 | $13.72 | $13.72 | 23,883,230 |
| 2022-09-05 | $13.41 | $13.67 | $13.37 | $13.59 | $13.59 | 13,869,110 |
| 2022-09-02 | $13.46 | $13.56 | $13.24 | $13.40 | $13.40 | 12,371,870 |
| 2022-09-01 | $13.58 | $13.70 | $13.45 | $13.46 | $13.46 | 17,999,790 |
| 2022-08-31 | $13.62 | $13.82 | $13.47 | $13.58 | $13.58 | 22,101,890 |
| 2022-08-30 | $14.06 | $14.19 | $13.62 | $13.83 | $13.83 | 30,177,250 |
| 2022-08-29 | $13.88 | $14.13 | $13.74 | $14.06 | $14.06 | 33,983,050 |
| 2022-08-26 | $14.12 | $14.27 | $13.87 | $14.04 | $14.04 | 31,051,860 |
| 2022-08-25 | $13.79 | $14.30 | $13.74 | $14.04 | $14.04 | 35,482,610 |
| 2022-08-24 | $14.42 | $14.55 | $13.68 | $13.79 | $13.79 | 35,941,250 |
| 2022-08-23 | $14.04 | $14.73 | $13.95 | $14.46 | $14.46 | 54,111,160 |
| 2022-08-22 | $13.48 | $14.17 | $13.38 | $14.04 | $14.04 | 38,303,460 |
| 2022-08-19 | $13.96 | $14.00 | $13.50 | $13.55 | $13.55 | 37,116,250 |
| 2022-08-18 | $14.11 | $14.16 | $13.88 | $13.98 | $13.98 | 21,466,360 |
| 2022-08-17 | $14.12 | $14.19 | $14.00 | $14.17 | $14.17 | 21,829,390 |
| 2022-08-16 | $14.29 | $14.30 | $14.03 | $14.12 | $14.12 | 22,150,590 |
| 2022-08-15 | $14.15 | $14.56 | $14.10 | $14.29 | $14.29 | 26,049,570 |
| 2022-08-12 | $14.28 | $14.39 | $14.08 | $14.10 | $14.10 | 27,774,350 |
| 2022-08-11 | $14.47 | $14.49 | $14.07 | $14.25 | $14.25 | 25,351,690 |
| 2022-08-10 | $14.13 | $14.50 | $14.09 | $14.22 | $14.22 | 48,501,400 |
| 2022-08-09 | $13.65 | $13.95 | $13.57 | $13.83 | $13.83 | 19,889,280 |
| 2022-08-08 | $13.52 | $13.73 | $13.22 | $13.67 | $13.67 | 22,414,080 |
| 2022-08-05 | $13.42 | $13.58 | $13.14 | $13.55 | $13.55 | 21,485,100 |
| 2022-08-04 | $13.38 | $13.51 | $13.20 | $13.36 | $13.36 | 14,688,370 |
| 2022-08-03 | $13.74 | $13.94 | $13.16 | $13.25 | $13.25 | 27,665,280 |
| 2022-08-02 | $13.68 | $14.05 | $13.25 | $13.78 | $13.78 | 30,903,490 |
| 2022-08-01 | $13.46 | $14.00 | $13.30 | $13.82 | $13.82 | 22,449,150 |
| 2022-07-29 | $13.92 | $14.01 | $13.30 | $13.46 | $13.46 | 27,401,080 |
| 2022-07-28 | $13.77 | $14.01 | $13.75 | $13.89 | $13.89 | 13,434,600 |
| 2022-07-27 | $13.87 | $13.87 | $13.62 | $13.77 | $13.77 | 10,306,790 |
| 2022-07-26 | $13.68 | $13.99 | $13.62 | $13.85 | $13.85 | 17,458,190 |
| 2022-07-25 | $13.81 | $14.10 | $13.62 | $13.65 | $13.65 | 16,073,350 |
| 2022-07-22 | $13.90 | $13.96 | $13.74 | $13.83 | $13.83 | 16,184,620 |
| 2022-07-21 | $14.15 | $14.19 | $13.76 | $13.81 | $13.81 | 27,129,780 |
| 2022-07-20 | $14.17 | $14.25 | $14.03 | $14.19 | $14.19 | 15,907,450 |
| 2022-07-19 | $14.09 | $14.26 | $13.97 | $14.12 | $14.12 | 17,590,750 |
| 2022-07-18 | $13.35 | $14.29 | $13.24 | $14.09 | $14.09 | 46,861,570 |
| 2022-07-15 | $13.70 | $13.91 | $13.28 | $13.28 | $13.28 | 31,023,580 |
| 2022-07-14 | $13.75 | $13.85 | $13.57 | $13.74 | $13.74 | 19,314,030 |
| 2022-07-13 | $13.80 | $13.89 | $13.56 | $13.70 | $13.70 | 19,773,090 |
| 2022-07-12 | $13.89 | $14.00 | $13.80 | $13.86 | $13.86 | 15,267,860 |
| 2022-07-11 | $14.10 | $14.13 | $13.72 | $13.89 | $13.89 | 20,107,480 |
| 2022-07-08 | $14.33 | $14.52 | $14.18 | $14.22 | $14.22 | 20,091,070 |
| 2022-07-07 | $14.34 | $14.40 | $13.91 | $14.10 | $14.10 | 37,715,560 |
| 2022-07-06 | $15.22 | $15.22 | $14.13 | $14.31 | $14.31 | 61,010,190 |
| 2022-07-05 | $14.86 | $15.55 | $14.85 | $15.29 | $15.29 | 48,818,420 |
| 2022-07-04 | $14.85 | $15.04 | $14.70 | $14.88 | $14.88 | 21,424,490 |
| 2022-07-01 | $14.65 | $14.90 | $14.55 | $14.80 | $14.80 | 18,896,720 |
| 2022-06-30 | $14.66 | $15.08 | $14.64 | $14.65 | $14.65 | 28,081,940 |
| 2022-06-29 | $15.04 | $15.09 | $14.66 | $14.70 | $14.70 | 20,924,390 |
| 2022-06-28 | $15.00 | $15.24 | $14.85 | $15.09 | $15.09 | 29,065,520 |
| 2022-06-27 | $14.65 | $15.05 | $14.58 | $14.92 | $14.92 | 37,665,790 |
| 2022-06-24 | $14.64 | $14.75 | $14.54 | $14.63 | $14.63 | 27,363,370 |
| 2022-06-23 | $14.69 | $14.78 | $14.22 | $14.69 | $14.69 | 35,886,830 |
| 2022-06-22 | $14.91 | $15.07 | $14.65 | $14.68 | $14.68 | 25,716,660 |
| 2022-06-21 | $15.36 | $15.47 | $14.69 | $14.90 | $14.90 | 37,153,600 |
| 2022-06-20 | $15.88 | $16.30 | $15.16 | $15.35 | $15.35 | 52,598,210 |
| 2022-06-17 | $15.83 | $16.09 | $15.76 | $15.97 | $15.97 | 26,740,770 |
| 2022-06-16 | $16.40 | $16.44 | $15.90 | $15.96 | $15.96 | 29,022,350 |
| 2022-06-15 | $16.50 | $16.80 | $16.25 | $16.36 | $16.36 | 29,947,270 |
| 2022-06-14 | $16.08 | $16.74 | $15.90 | $16.36 | $16.36 | 26,885,090 |
| 2022-06-13 | $16.51 | $16.64 | $16.05 | $16.22 | $16.22 | 20,588,770 |
| 2022-06-10 | $16.29 | $16.73 | $16.01 | $16.61 | $16.61 | 32,484,890 |
| 2022-06-09 | $15.78 | $16.74 | $15.64 | $16.30 | $16.30 | 53,456,640 |
| 2022-06-08 | $15.55 | $15.83 | $15.44 | $15.79 | $15.79 | 19,172,910 |
| 2022-06-07 | $15.62 | $15.76 | $15.42 | $15.54 | $15.54 | 19,750,990 |
| 2022-06-06 | $15.41 | $15.62 | $15.32 | $15.58 | $15.58 | 25,414,710 |
| 2022-06-02 | $15.57 | $15.85 | $15.37 | $15.51 | $15.51 | 21,622,680 |
| 2022-06-01 | $15.50 | $15.67 | $15.46 | $15.56 | $15.56 | 20,592,860 |
| 2022-05-31 | $15.30 | $15.69 | $15.21 | $15.56 | $15.56 | 29,741,010 |
| 2022-05-30 | $15.17 | $15.50 | $15.09 | $15.35 | $15.35 | 25,947,470 |
| 2022-05-27 | $14.63 | $15.43 | $14.62 | $15.20 | $15.20 | 48,080,810 |
| 2022-05-26 | $14.49 | $14.68 | $14.12 | $14.60 | $14.60 | 12,360,390 |
| 2022-05-25 | $14.52 | $14.70 | $14.20 | $14.49 | $14.49 | 20,078,270 |
| 2022-05-24 | $14.82 | $15.15 | $14.49 | $14.52 | $14.52 | 24,736,030 |
| 2022-05-23 | $14.70 | $15.12 | $14.62 | $14.81 | $14.81 | 26,096,840 |
| 2022-05-20 | $14.40 | $14.78 | $14.31 | $14.70 | $14.70 | 28,652,780 |
| 2022-05-19 | $14.35 | $14.60 | $14.05 | $14.35 | $14.35 | 20,088,560 |
| 2022-05-18 | $14.58 | $14.66 | $14.41 | $14.53 | $14.53 | 11,351,340 |
| 2022-05-17 | $14.41 | $15.06 | $14.40 | $14.60 | $14.60 | 31,262,390 |
| 2022-05-16 | $14.20 | $14.57 | $14.12 | $14.46 | $14.46 | 22,939,670 |
| 2022-05-13 | $13.86 | $14.43 | $13.82 | $14.17 | $14.17 | 19,197,430 |
| 2022-05-12 | $14.00 | $14.15 | $13.70 | $13.89 | $13.89 | 16,357,290 |
| 2022-05-11 | $14.56 | $14.64 | $14.15 | $14.20 | $13.88 | 25,619,810 |
| 2022-05-10 | $13.97 | $14.60 | $13.79 | $14.52 | $14.19 | 25,150,250 |
| 2022-05-09 | $13.84 | $14.28 | $13.65 | $14.20 | $13.88 | 14,667,400 |
| 2022-05-06 | $14.15 | $14.28 | $13.87 | $13.90 | $13.59 | 17,920,920 |
| 2022-05-05 | $14.17 | $14.65 | $14.09 | $14.38 | $14.06 | 23,561,140 |
| 2022-05-04 | $14.10 | $14.10 | $14.10 | $14.10 | $13.78 | 0 |
| 2022-05-03 | $14.10 | $14.10 | $14.10 | $14.10 | $13.78 | 0 |
| 2022-04-29 | $13.60 | $14.10 | $13.40 | $14.10 | $13.78 | 41,667,040 |
| 2022-04-28 | $13.37 | $13.98 | $13.26 | $13.54 | $13.24 | 42,157,080 |
| 2022-04-27 | $12.15 | $13.38 | $11.98 | $13.38 | $13.08 | 57,521,880 |
| 2022-04-26 | $12.87 | $12.95 | $12.10 | $12.16 | $11.89 | 41,702,040 |
| 2022-04-25 | $14.09 | $14.09 | $12.82 | $12.92 | $12.63 | 46,525,510 |
| 2022-04-22 | $14.34 | $14.35 | $13.89 | $14.24 | $13.92 | 19,937,880 |
| 2022-04-21 | $14.37 | $14.74 | $14.25 | $14.33 | $14.01 | 30,704,230 |
| 2022-04-20 | $15.57 | $15.63 | $14.36 | $14.43 | $14.11 | 63,583,200 |
| 2022-04-19 | $15.90 | $16.00 | $15.32 | $15.68 | $15.33 | 42,056,530 |
| 2022-04-18 | $15.86 | $16.34 | $15.80 | $16.08 | $15.72 | 25,475,780 |
| 2022-04-15 | $15.40 | $16.26 | $15.35 | $16.09 | $15.73 | 72,824,060 |
| 2022-04-14 | $15.34 | $15.53 | $15.17 | $15.30 | $14.96 | 29,910,130 |
| 2022-04-13 | $15.52 | $15.58 | $15.15 | $15.21 | $14.87 | 33,570,990 |
| 2022-04-12 | $15.38 | $15.63 | $15.11 | $15.57 | $15.22 | 23,269,570 |
| 2022-04-11 | $15.86 | $15.86 | $15.24 | $15.49 | $15.14 | 34,557,890 |
| 2022-04-08 | $15.00 | $16.05 | $14.92 | $15.93 | $15.57 | 50,438,150 |
| 2022-04-07 | $14.95 | $15.30 | $14.82 | $14.99 | $14.65 | 25,528,600 |
| 2022-04-06 | $15.06 | $15.09 | $14.57 | $15.04 | $14.70 | 27,924,630 |
| 2022-04-05 | $15.05 | $15.05 | $15.05 | $15.05 | $14.71 | 0 |
| 2022-04-04 | $15.05 | $15.05 | $15.05 | $15.05 | $14.71 | 0 |
| 2022-04-01 | $14.78 | $15.15 | $14.54 | $15.05 | $14.71 | 24,075,650 |
| 2022-03-31 | $15.07 | $15.07 | $14.81 | $14.86 | $14.53 | 20,979,530 |
| 2022-03-30 | $14.98 | $15.15 | $14.89 | $15.08 | $14.74 | 30,835,460 |
| 2022-03-29 | $15.36 | $15.43 | $14.81 | $14.91 | $14.57 | 32,546,030 |
| 2022-03-28 | $15.00 | $15.43 | $14.73 | $15.37 | $15.02 | 38,017,070 |
| 2022-03-25 | $15.04 | $15.30 | $14.86 | $15.05 | $14.71 | 34,369,150 |
| 2022-03-24 | $15.41 | $15.44 | $14.87 | $15.08 | $14.74 | 39,921,230 |
| 2022-03-23 | $15.34 | $15.46 | $15.02 | $15.26 | $14.92 | 63,310,610 |
| 2022-03-22 | $14.91 | $14.96 | $14.70 | $14.80 | $14.47 | 32,622,300 |
| 2022-03-21 | $14.90 | $15.04 | $14.63 | $14.91 | $14.57 | 38,096,550 |
| 2022-03-18 | $15.10 | $15.22 | $14.50 | $14.88 | $14.54 | 60,959,810 |
| 2022-03-17 | $15.28 | $15.59 | $14.83 | $15.14 | $14.80 | 51,955,560 |
| 2022-03-16 | $15.30 | $15.41 | $14.10 | $15.00 | $14.66 | 75,990,200 |
| 2022-03-15 | $16.37 | $16.37 | $15.00 | $15.05 | $14.71 | 59,617,360 |
| 2022-03-14 | $17.20 | $17.38 | $16.53 | $16.53 | $16.16 | 37,767,100 |
| 2022-03-11 | $17.05 | $17.55 | $16.81 | $17.48 | $17.09 | 44,612,020 |
| 2022-03-10 | $16.87 | $17.20 | $16.60 | $17.17 | $16.78 | 45,473,120 |
| 2022-03-09 | $16.45 | $17.05 | $15.79 | $16.70 | $16.32 | 71,048,920 |
| 2022-03-08 | $17.50 | $17.61 | $16.25 | $16.35 | $15.98 | 67,691,340 |
| 2022-03-07 | $18.31 | $18.66 | $17.50 | $17.63 | $17.23 | 64,323,980 |
| 2022-03-04 | $18.18 | $18.20 | $17.80 | $17.87 | $17.47 | 44,447,220 |
| 2022-03-03 | $17.55 | $18.42 | $17.45 | $18.17 | $17.76 | 98,525,170 |
| 2022-03-02 | $17.55 | $17.90 | $17.22 | $17.30 | $16.91 | 42,128,260 |
| 2022-03-01 | $17.55 | $17.60 | $16.90 | $17.20 | $16.81 | 36,863,880 |
| 2022-02-28 | $17.30 | $17.60 | $17.08 | $17.50 | $17.11 | 32,055,280 |
| 2022-02-25 | $17.07 | $17.57 | $17.06 | $17.30 | $16.91 | 29,342,110 |
| 2022-02-24 | $17.29 | $17.50 | $16.85 | $17.03 | $16.65 | 33,495,890 |
| 2022-02-23 | $17.06 | $17.48 | $16.96 | $17.44 | $17.05 | 33,811,460 |
| 2022-02-22 | $16.77 | $17.13 | $16.70 | $17.10 | $16.71 | 23,741,490 |
| 2022-02-21 | $17.28 | $17.35 | $16.86 | $16.94 | $16.56 | 22,749,840 |
| 2022-02-18 | $16.85 | $17.33 | $16.78 | $17.28 | $16.89 | 27,432,900 |
| 2022-02-17 | $17.05 | $17.08 | $16.79 | $16.89 | $16.51 | 24,675,760 |
| 2022-02-16 | $17.18 | $17.30 | $16.93 | $17.10 | $16.71 | 30,014,390 |
| 2022-02-15 | $17.53 | $17.69 | $17.10 | $17.25 | $16.86 | 30,572,540 |
| 2022-02-14 | $17.79 | $17.91 | $17.41 | $17.52 | $17.13 | 35,976,910 |
| 2022-02-11 | $17.20 | $18.00 | $17.13 | $17.80 | $17.40 | 68,375,270 |
| 2022-02-10 | $17.02 | $17.43 | $16.91 | $17.34 | $16.95 | 35,327,360 |
| 2022-02-09 | $17.15 | $17.19 | $16.90 | $17.01 | $16.63 | 23,941,250 |
| 2022-02-08 | $16.72 | $17.35 | $16.61 | $17.14 | $16.75 | 48,984,990 |
| 2022-02-07 | $16.29 | $16.85 | $16.22 | $16.61 | $16.24 | 27,977,370 |
| 2022-02-04 | $15.91 | $15.91 | $15.91 | $15.91 | $15.55 | 0 |
| 2022-02-03 | $15.91 | $15.91 | $15.91 | $15.91 | $15.55 | 0 |
| 2022-02-02 | $15.91 | $15.91 | $15.91 | $15.91 | $15.55 | 0 |
| 2022-02-01 | $15.91 | $15.91 | $15.91 | $15.91 | $15.55 | 0 |
| 2022-01-28 | $16.06 | $16.30 | $15.69 | $15.91 | $15.55 | 20,911,420 |
| 2022-01-27 | $16.21 | $16.33 | $15.91 | $16.05 | $15.69 | 17,031,140 |
| 2022-01-26 | $15.76 | $16.35 | $15.65 | $16.13 | $15.77 | 23,661,450 |
| 2022-01-25 | $16.31 | $16.44 | $15.62 | $15.63 | $15.28 | 25,861,260 |
| 2022-01-24 | $16.06 | $16.43 | $16.01 | $16.37 | $16.00 | 14,430,050 |
| 2022-01-21 | $16.48 | $16.48 | $16.08 | $16.13 | $15.77 | 18,498,130 |
| 2022-01-20 | $16.74 | $16.92 | $16.44 | $16.49 | $16.12 | 21,132,840 |
| 2022-01-19 | $16.31 | $17.00 | $16.26 | $16.74 | $16.36 | 41,780,520 |
| 2022-01-18 | $16.13 | $16.45 | $16.01 | $16.30 | $15.93 | 20,090,270 |
| 2022-01-17 | $16.05 | $16.30 | $15.88 | $16.17 | $15.81 | 21,992,940 |
| 2022-01-14 | $16.40 | $16.43 | $16.00 | $16.09 | $15.73 | 35,097,740 |
| 2022-01-13 | $17.38 | $17.40 | $16.50 | $16.55 | $16.18 | 35,807,130 |
| 2022-01-12 | $16.60 | $17.13 | $16.55 | $17.04 | $16.66 | 38,417,570 |
| 2022-01-11 | $17.18 | $17.23 | $16.40 | $16.47 | $16.10 | 38,704,140 |
| 2022-01-10 | $16.95 | $17.50 | $16.83 | $17.16 | $16.77 | 26,236,350 |
| 2022-01-07 | $17.35 | $17.49 | $16.93 | $16.99 | $16.61 | 28,806,720 |
| 2022-01-06 | $16.97 | $17.53 | $16.82 | $17.40 | $17.01 | 32,497,400 |
| 2022-01-05 | $17.21 | $17.28 | $16.68 | $17.09 | $16.71 | 44,366,320 |
| 2022-01-04 | $17.45 | $17.53 | $17.05 | $17.27 | $16.88 | 30,129,760 |
| 2022-01-03 | $17.36 | $17.36 | $17.36 | $17.36 | $16.97 | 0 |
| 2021-12-31 | $17.49 | $17.60 | $17.25 | $17.36 | $16.97 | 30,150,750 |
| 2021-12-30 | $17.79 | $17.80 | $17.25 | $17.42 | $17.03 | 40,861,280 |
| 2021-12-29 | $17.80 | $17.98 | $17.65 | $17.80 | $17.40 | 30,190,670 |
| 2021-12-28 | $18.30 | $18.30 | $17.50 | $17.70 | $17.30 | 60,361,990 |
| 2021-12-27 | $17.99 | $18.61 | $17.93 | $18.31 | $17.90 | 67,899,200 |
| 2021-12-24 | $18.21 | $18.30 | $17.59 | $17.83 | $17.43 | 45,620,590 |
| 2021-12-23 | $17.87 | $18.37 | $17.66 | $18.19 | $17.78 | 66,319,900 |
| 2021-12-22 | $17.76 | $18.08 | $17.46 | $17.89 | $17.49 | 46,822,450 |
| 2021-12-21 | $17.98 | $18.09 | $17.45 | $17.74 | $17.34 | 38,353,340 |
| 2021-12-20 | $17.94 | $18.33 | $17.63 | $17.76 | $17.36 | 67,377,280 |
| 2021-12-17 | $18.06 | $18.24 | $17.50 | $17.95 | $17.55 | 68,194,270 |
| 2021-12-16 | $17.40 | $18.38 | $17.01 | $18.02 | $17.61 | 89,537,490 |
| 2021-12-15 | $18.55 | $18.68 | $17.23 | $17.37 | $16.98 | 124,825,060 |
| 2021-12-14 | $18.09 | $18.82 | $17.90 | $18.52 | $18.10 | 145,970,180 |
| 2021-12-13 | $17.90 | $18.13 | $17.88 | $18.13 | $17.72 | 119,729,470 |
| 2021-12-10 | $16.55 | $16.68 | $16.33 | $16.48 | $16.11 | 28,958,740 |
| 2021-12-09 | $16.63 | $16.75 | $16.33 | $16.56 | $16.19 | 41,608,160 |
| 2021-12-08 | $16.80 | $16.93 | $16.56 | $16.73 | $16.35 | 32,780,440 |
| 2021-12-07 | $17.28 | $17.44 | $16.56 | $16.69 | $16.31 | 55,694,080 |
| 2021-12-06 | $17.16 | $17.39 | $16.90 | $17.28 | $16.89 | 66,535,110 |
| 2021-12-03 | $17.00 | $17.00 | $17.00 | $17.00 | $16.62 | 54,139,300 |
| 2021-12-02 | $17.00 | $17.00 | $17.00 | $17.00 | $16.62 | 75,514,050 |
| 2021-12-01 | $16.14 | $17.30 | $16.10 | $16.96 | $16.58 | 71,983,360 |
| 2021-11-30 | $16.32 | $16.57 | $16.03 | $16.24 | $15.87 | 47,299,710 |
| 2021-11-29 | $15.75 | $16.14 | $15.69 | $16.11 | $15.75 | 35,681,570 |
| 2021-11-26 | $15.90 | $16.35 | $15.85 | $16.14 | $15.78 | 34,494,330 |
| 2021-11-25 | $16.10 | $16.19 | $15.84 | $16.02 | $15.66 | 32,563,320 |
| 2021-11-24 | $16.29 | $16.36 | $15.93 | $16.13 | $15.77 | 39,538,910 |
| 2021-11-23 | $16.05 | $16.36 | $15.90 | $16.12 | $15.76 | 41,948,960 |
| 2021-11-22 | $16.53 | $16.65 | $15.99 | $16.28 | $15.91 | 68,939,240 |
| 2021-11-19 | $15.57 | $16.46 | $15.38 | $16.27 | $15.90 | 81,750,020 |
| 2021-11-18 | $15.58 | $16.15 | $15.55 | $15.58 | $15.23 | 84,431,470 |
| 2021-11-17 | $15.15 | $15.40 | $14.65 | $15.27 | $14.93 | 79,880,000 |
| 2021-11-16 | $13.95 | $15.25 | $13.81 | $15.25 | $14.91 | 107,995,340 |
| 2021-11-15 | $14.27 | $14.27 | $13.72 | $13.86 | $13.55 | 38,842,770 |
| 2021-11-12 | $14.40 | $14.47 | $14.10 | $14.19 | $13.87 | 21,270,470 |
| 2021-11-11 | $13.96 | $14.39 | $13.93 | $14.34 | $14.02 | 24,396,560 |
| 2021-11-10 | $14.40 | $14.40 | $13.75 | $13.98 | $13.67 | 34,632,000 |
| 2021-11-09 | $14.44 | $14.53 | $14.32 | $14.39 | $14.07 | 15,955,010 |
| 2021-11-08 | $14.34 | $14.55 | $14.29 | $14.37 | $14.05 | 21,664,760 |
| 2021-11-05 | $14.54 | $14.54 | $14.54 | $14.54 | $14.21 | 22,666,410 |
| 2021-11-04 | $14.28 | $14.64 | $14.18 | $14.54 | $14.21 | 24,863,810 |
| 2021-11-03 | $14.18 | $14.28 | $13.96 | $14.28 | $13.96 | 18,221,780 |
| 2021-11-02 | $14.48 | $14.74 | $13.86 | $14.12 | $13.80 | 43,245,700 |
| 2021-11-01 | $14.58 | $14.86 | $14.43 | $14.47 | $14.14 | 33,975,210 |
| 2021-10-29 | $14.75 | $14.82 | $14.14 | $14.60 | $14.27 | 38,446,940 |
| 2021-10-28 | $14.90 | $15.06 | $14.59 | $14.67 | $14.34 | 40,563,150 |
| 2021-10-27 | $15.27 | $15.36 | $14.80 | $15.11 | $14.77 | 34,656,330 |
| 2021-10-26 | $15.20 | $15.62 | $15.05 | $15.43 | $15.08 | 40,733,250 |
| 2021-10-25 | $14.69 | $15.23 | $14.60 | $15.16 | $14.82 | 37,286,080 |
| 2021-10-22 | $14.90 | $15.05 | $14.66 | $14.69 | $14.36 | 28,359,800 |
| 2021-10-21 | $14.60 | $15.12 | $14.54 | $14.97 | $14.63 | 51,219,200 |
| 2021-10-20 | $14.53 | $14.80 | $14.09 | $14.61 | $14.28 | 39,923,930 |
| 2021-10-19 | $14.50 | $14.72 | $14.32 | $14.65 | $14.32 | 40,550,340 |
| 2021-10-18 | $14.25 | $14.55 | $14.20 | $14.44 | $14.11 | 49,242,560 |
| 2021-10-15 | $14.62 | $14.73 | $14.13 | $14.28 | $13.96 | 47,608,990 |
| 2021-10-14 | $14.72 | $14.73 | $14.28 | $14.55 | $14.22 | 37,594,010 |
| 2021-10-13 | $14.89 | $14.99 | $14.62 | $14.74 | $14.41 | 27,344,080 |
| 2021-10-12 | $15.73 | $15.73 | $14.30 | $14.89 | $14.55 | 85,806,460 |
| 2021-10-11 | $15.99 | $16.00 | $15.67 | $15.77 | $15.41 | 28,679,370 |
| 2021-10-08 | $16.30 | $16.57 | $15.78 | $16.05 | $15.69 | 29,364,750 |
| 2021-10-07 | $16.08 | $16.08 | $16.08 | $16.08 | $15.72 | 0 |
| 2021-10-06 | $16.08 | $16.08 | $16.08 | $16.08 | $15.72 | 0 |
| 2021-09-30 | $15.78 | $16.17 | $15.72 | $16.08 | $15.72 | 30,995,770 |
| 2021-09-29 | $16.25 | $16.62 | $15.68 | $15.78 | $15.42 | 49,892,330 |
| 2021-09-28 | $15.70 | $16.55 | $15.62 | $16.30 | $15.93 | 58,600,510 |
| 2021-09-27 | $16.75 | $16.92 | $15.11 | $15.59 | $15.24 | 80,174,000 |
| 2021-09-24 | $17.81 | $17.81 | $16.61 | $16.70 | $16.32 | 74,858,960 |
| 2021-09-23 | $18.97 | $19.11 | $17.78 | $17.99 | $17.58 | 86,122,500 |
| 2021-09-22 | $17.97 | $18.97 | $17.40 | $18.76 | $18.34 | 87,875,710 |
| 2021-09-21 | $18.28 | $18.28 | $18.28 | $18.28 | $17.87 | 0 |
| 2021-09-20 | $18.28 | $18.28 | $18.28 | $18.28 | $17.87 | 0 |
| 2021-09-17 | $18.04 | $19.12 | $17.98 | $18.28 | $17.87 | 122,401,790 |
| 2021-09-16 | $18.46 | $19.69 | $18.27 | $18.60 | $18.18 | 251,469,860 |
| 2021-09-15 | $16.91 | $18.08 | $16.56 | $17.90 | $17.50 | 113,802,840 |
| 2021-09-14 | $17.40 | $17.40 | $16.69 | $16.77 | $16.39 | 83,125,460 |
| 2021-09-13 | $16.52 | $17.78 | $16.42 | $17.63 | $17.23 | 103,797,190 |
| 2021-09-10 | $17.25 | $17.28 | $16.53 | $16.55 | $16.18 | 75,084,020 |
| 2021-09-09 | $16.85 | $17.47 | $16.70 | $17.22 | $16.83 | 87,866,010 |
| 2021-09-08 | $16.43 | $17.16 | $16.35 | $16.76 | $16.38 | 67,578,080 |
| 2021-09-07 | $16.27 | $16.44 | $16.04 | $16.39 | $16.02 | 49,206,530 |
| 2021-09-06 | $16.18 | $16.54 | $16.02 | $16.25 | $15.88 | 32,260,580 |
| 2021-09-03 | $16.54 | $16.79 | $16.09 | $16.24 | $15.87 | 49,103,930 |
| 2021-09-02 | $15.72 | $16.60 | $15.72 | $16.54 | $16.17 | 59,976,270 |
| 2021-09-01 | $16.00 | $16.35 | $15.51 | $15.70 | $15.35 | 53,155,510 |
| 2021-08-31 | $16.90 | $16.90 | $15.93 | $16.06 | $15.70 | 77,056,230 |
| 2021-08-30 | $17.26 | $17.48 | $16.92 | $16.96 | $16.58 | 55,410,050 |
| 2021-08-27 | $16.70 | $17.20 | $16.45 | $17.20 | $16.81 | 62,267,760 |
| 2021-08-26 | $16.40 | $16.88 | $16.34 | $16.59 | $16.22 | 44,398,660 |
| 2021-08-25 | $16.30 | $16.55 | $16.02 | $16.50 | $16.13 | 50,177,670 |
| 2021-08-24 | $16.47 | $16.83 | $16.22 | $16.30 | $15.93 | 46,140,820 |
| 2021-08-23 | $16.11 | $16.48 | $16.10 | $16.29 | $15.92 | 36,431,020 |
| 2021-08-20 | $16.22 | $16.41 | $15.68 | $16.02 | $15.66 | 42,349,730 |
| 2021-08-19 | $16.70 | $16.73 | $15.89 | $16.34 | $15.97 | 55,501,590 |
| 2021-08-18 | $16.48 | $16.92 | $16.30 | $16.84 | $16.46 | 44,339,610 |
| 2021-08-17 | $17.85 | $17.99 | $16.42 | $16.68 | $16.30 | 85,260,040 |
| 2021-08-16 | $17.73 | $18.10 | $17.53 | $17.65 | $17.25 | 63,910,230 |
| 2021-08-13 | $17.90 | $17.95 | $17.28 | $17.67 | $17.27 | 58,415,190 |
| 2021-08-12 | $17.78 | $18.06 | $17.45 | $17.86 | $17.46 | 71,043,920 |
| 2021-08-11 | $17.05 | $18.00 | $17.02 | $17.74 | $17.34 | 107,971,880 |
| 2021-08-10 | $17.25 | $17.35 | $16.44 | $16.63 | $16.26 | 71,031,230 |
| 2021-08-09 | $17.01 | $17.51 | $16.90 | $17.16 | $16.77 | 73,752,530 |
| 2021-08-06 | $16.55 | $16.87 | $16.27 | $16.66 | $16.28 | 49,437,880 |
| 2021-08-05 | $16.50 | $16.97 | $16.25 | $16.59 | $16.22 | 62,352,040 |
| 2021-08-04 | $16.00 | $16.73 | $15.88 | $16.48 | $16.11 | 53,518,380 |
| 2021-08-03 | $16.20 | $16.57 | $15.91 | $16.45 | $16.08 | 53,802,240 |
| 2021-08-02 | $15.59 | $16.45 | $15.36 | $16.35 | $15.98 | 76,091,500 |
| 2021-07-30 | $15.05 | $15.88 | $14.96 | $15.69 | $15.34 | 60,374,840 |
| 2021-07-29 | $15.28 | $15.40 | $14.87 | $15.16 | $14.82 | 51,283,440 |
| 2021-07-28 | $15.01 | $15.26 | $14.40 | $15.05 | $14.71 | 52,594,880 |
| 2021-07-27 | $15.95 | $16.28 | $14.99 | $15.08 | $14.74 | 74,294,460 |
| 2021-07-26 | $16.41 | $16.66 | $15.69 | $15.95 | $15.59 | 70,288,170 |
| 2021-07-23 | $15.77 | $16.50 | $15.76 | $16.38 | $16.01 | 87,067,500 |
| 2021-07-22 | $15.51 | $16.00 | $15.50 | $15.74 | $15.39 | 66,547,420 |
| 2021-07-21 | $15.59 | $15.78 | $15.20 | $15.51 | $15.16 | 52,695,140 |
| 2021-07-20 | $15.00 | $15.60 | $14.85 | $15.50 | $15.15 | 76,933,850 |
| 2021-07-19 | $15.20 | $15.96 | $15.20 | $15.30 | $14.96 | 104,663,560 |
| 2021-07-16 | $14.64 | $15.10 | $14.35 | $14.70 | $14.37 | 66,182,100 |
| 2021-07-15 | $14.38 | $14.76 | $14.38 | $14.61 | $14.28 | 52,065,000 |
| 2021-07-14 | $14.36 | $14.63 | $14.13 | $14.38 | $14.06 | 45,110,200 |
| 2021-07-13 | $14.56 | $14.80 | $14.13 | $14.36 | $14.04 | 65,390,670 |
| 2021-07-12 | $13.70 | $14.92 | $13.62 | $14.58 | $14.25 | 117,047,120 |
| 2021-07-09 | $13.21 | $13.65 | $13.16 | $13.57 | $13.26 | 48,311,120 |
| 2021-07-08 | $13.79 | $13.84 | $13.08 | $13.20 | $12.90 | 68,177,910 |
| 2021-07-07 | $13.82 | $13.97 | $13.65 | $13.73 | $13.42 | 38,960,350 |
| 2021-07-06 | $13.44 | $14.06 | $13.38 | $13.98 | $13.67 | 46,606,910 |
| 2021-07-05 | $13.71 | $13.77 | $13.19 | $13.52 | $13.22 | 40,788,020 |
| 2021-07-02 | $13.42 | $13.93 | $13.19 | $13.71 | $13.40 | 36,958,440 |
| 2021-07-01 | $13.76 | $13.83 | $13.39 | $13.41 | $13.11 | 29,227,300 |
| 2021-06-30 | $13.64 | $13.87 | $13.58 | $13.68 | $13.37 | 23,010,920 |
| 2021-06-29 | $14.33 | $14.40 | $13.62 | $13.64 | $13.33 | 58,735,080 |
| 2021-06-28 | $15.02 | $15.05 | $14.40 | $14.46 | $14.13 | 53,097,580 |
| 2021-06-25 | $14.31 | $15.06 | $14.31 | $15.01 | $14.67 | 74,715,230 |
| 2021-06-24 | $14.48 | $14.60 | $14.11 | $14.24 | $13.92 | 36,810,080 |
| 2021-06-23 | $14.00 | $14.34 | $13.89 | $14.30 | $13.98 | 43,423,990 |
| 2021-06-22 | $13.72 | $14.16 | $13.67 | $13.94 | $13.63 | 32,499,300 |
| 2021-06-21 | $13.93 | $13.94 | $13.54 | $13.56 | $13.25 | 28,801,760 |
| 2021-06-18 | $13.21 | $14.00 | $13.13 | $13.93 | $13.62 | 43,771,560 |
| 2021-06-17 | $13.47 | $13.48 | $13.05 | $13.20 | $12.90 | 29,334,990 |
| 2021-06-16 | $13.73 | $13.83 | $13.34 | $13.42 | $13.12 | 22,763,900 |
| 2021-06-15 | $13.90 | $14.05 | $13.65 | $13.71 | $13.40 | 28,618,340 |
| 2021-06-14 | $13.95 | $13.95 | $13.95 | $13.95 | $13.64 | 0 |
| 2021-06-11 | $14.05 | $14.16 | $13.94 | $13.95 | $13.64 | 37,025,860 |
| 2021-06-10 | $14.30 | $14.30 | $13.88 | $14.21 | $13.89 | 45,442,240 |
| 2021-06-09 | $14.00 | $14.24 | $13.46 | $14.18 | $13.86 | 60,665,280 |
| 2021-06-08 | $13.99 | $14.16 | $13.85 | $13.95 | $13.64 | 24,589,800 |
| 2021-06-07 | $14.10 | $14.23 | $13.91 | $14.01 | $13.69 | 34,484,890 |
| 2021-06-04 | $14.00 | $14.09 | $13.70 | $13.82 | $13.51 | 47,143,560 |
| 2021-06-03 | $14.32 | $14.44 | $14.10 | $14.12 | $13.80 | 33,686,160 |
| 2021-06-02 | $14.66 | $14.95 | $14.23 | $14.33 | $14.01 | 40,811,010 |
| 2021-06-01 | $14.25 | $14.58 | $14.06 | $14.55 | $14.22 | 55,513,640 |
| 2021-05-31 | $14.77 | $14.77 | $13.99 | $14.21 | $13.89 | 67,006,760 |
| 2021-05-28 | $15.10 | $15.25 | $14.65 | $14.78 | $14.45 | 43,634,690 |
| 2021-05-27 | $15.08 | $15.20 | $14.80 | $15.20 | $14.86 | 60,032,620 |
| 2021-05-26 | $14.79 | $14.97 | $14.69 | $14.91 | $14.57 | 27,023,580 |
| 2021-05-25 | $14.49 | $14.81 | $14.28 | $14.69 | $14.36 | 28,750,590 |
| 2021-05-24 | $14.65 | $14.72 | $14.29 | $14.42 | $14.10 | 24,122,700 |
| 2021-05-21 | $14.49 | $14.87 | $14.45 | $14.61 | $14.28 | 30,075,080 |
| 2021-05-20 | $14.95 | $14.96 | $14.13 | $14.43 | $14.11 | 47,616,360 |
| 2021-05-19 | $15.40 | $15.41 | $15.08 | $15.23 | $14.57 | 24,426,240 |
| 2021-05-18 | $15.71 | $15.71 | $15.25 | $15.41 | $14.75 | 23,837,910 |
| 2021-05-17 | $15.33 | $15.75 | $15.08 | $15.53 | $14.86 | 45,655,630 |
| 2021-05-14 | $15.30 | $15.46 | $15.00 | $15.38 | $14.72 | 22,251,530 |
| 2021-05-13 | $15.60 | $15.70 | $15.13 | $15.18 | $14.53 | 33,769,780 |
| 2021-05-12 | $15.47 | $15.92 | $15.33 | $15.87 | $15.19 | 34,975,690 |
| 2021-05-11 | $16.36 | $16.40 | $14.92 | $15.46 | $14.79 | 58,598,170 |
| 2021-05-10 | $16.95 | $17.23 | $16.19 | $16.56 | $15.85 | 52,861,090 |
| 2021-05-07 | $16.26 | $17.25 | $16.13 | $16.87 | $16.14 | 53,345,330 |
| 2021-05-06 | $16.23 | $16.44 | $16.03 | $16.30 | $15.60 | 25,946,940 |
| 2021-05-05 | $16.21 | $16.21 | $16.21 | $16.21 | $15.51 | 0 |
| 2021-05-04 | $16.21 | $16.21 | $16.21 | $16.21 | $15.51 | 0 |
| 2021-04-30 | $16.42 | $16.42 | $15.91 | $16.21 | $15.51 | 27,076,910 |
| 2021-04-29 | $16.59 | $16.68 | $16.18 | $16.44 | $15.73 | 25,511,960 |
| 2021-04-28 | $16.45 | $16.62 | $16.17 | $16.60 | $15.88 | 20,995,260 |
| 2021-04-27 | $16.50 | $16.75 | $16.16 | $16.59 | $15.88 | 27,716,220 |
| 2021-04-26 | $17.05 | $17.22 | $16.35 | $16.50 | $15.79 | 54,808,520 |
| 2021-04-23 | $16.99 | $17.30 | $16.78 | $17.03 | $16.30 | 29,834,990 |
| 2021-04-22 | $16.96 | $17.10 | $16.66 | $16.92 | $16.19 | 31,400,660 |
| 2021-04-21 | $16.98 | $17.50 | $16.58 | $16.91 | $16.18 | 52,629,610 |
| 2021-04-20 | $16.35 | $17.15 | $16.35 | $16.84 | $16.11 | 47,506,770 |
| 2021-04-19 | $16.08 | $16.70 | $15.91 | $16.32 | $15.62 | 42,119,890 |
| 2021-04-16 | $15.82 | $15.90 | $15.58 | $15.68 | $15.00 | 19,288,050 |
| 2021-04-15 | $15.95 | $16.02 | $15.60 | $15.80 | $15.12 | 18,714,680 |
| 2021-04-14 | $15.70 | $16.12 | $15.60 | $15.81 | $15.13 | 17,924,090 |
| 2021-04-13 | $15.67 | $16.07 | $15.51 | $15.70 | $15.02 | 22,509,920 |
| 2021-04-12 | $16.80 | $16.92 | $15.65 | $15.79 | $15.11 | 47,451,390 |
| 2021-04-09 | $16.88 | $17.33 | $16.50 | $17.02 | $16.29 | 30,741,030 |
| 2021-04-08 | $16.95 | $17.11 | $16.40 | $16.95 | $16.22 | 38,269,140 |
| 2021-04-07 | $16.85 | $17.53 | $16.61 | $17.20 | $16.46 | 74,459,970 |
| 2021-04-06 | $15.55 | $16.98 | $15.55 | $16.71 | $15.99 | 56,708,440 |
| 2021-04-05 | $15.44 | $15.44 | $15.44 | $15.44 | $14.77 | 0 |
| 2021-04-02 | $15.83 | $16.00 | $15.36 | $15.44 | $14.77 | 20,401,810 |
| 2021-04-01 | $15.70 | $15.76 | $15.32 | $15.69 | $15.01 | 21,791,260 |
| 2021-03-31 | $15.91 | $15.91 | $15.55 | $15.66 | $14.99 | 25,312,760 |
| 2021-03-30 | $15.38 | $16.06 | $15.22 | $16.02 | $15.33 | 31,950,790 |
| 2021-03-29 | $15.49 | $15.66 | $15.04 | $15.45 | $14.78 | 26,249,890 |
| 2021-03-26 | $15.06 | $15.36 | $14.74 | $15.25 | $14.59 | 30,645,290 |
| 2021-03-25 | $14.91 | $15.36 | $14.78 | $15.01 | $14.36 | 28,876,990 |
| 2021-03-24 | $15.90 | $15.90 | $14.74 | $14.91 | $14.27 | 67,842,180 |
| 2021-03-23 | $16.93 | $16.94 | $16.01 | $16.20 | $15.50 | 44,237,930 |
| 2021-03-22 | $17.34 | $17.36 | $16.59 | $16.94 | $16.21 | 46,968,710 |
| 2021-03-19 | $17.51 | $17.55 | $17.05 | $17.39 | $16.64 | 57,742,970 |
| 2021-03-18 | $16.83 | $18.16 | $16.50 | $18.03 | $17.25 | 69,602,490 |
| 2021-03-17 | $17.12 | $17.12 | $16.44 | $16.81 | $16.09 | 44,419,600 |
| 2021-03-16 | $15.95 | $17.22 | $15.95 | $17.12 | $16.38 | 71,760,650 |
| 2021-03-15 | $16.47 | $16.54 | $15.57 | $15.89 | $15.21 | 43,207,660 |
| 2021-03-12 | $16.15 | $16.74 | $16.10 | $16.47 | $15.76 | 61,058,680 |
| 2021-03-11 | $15.25 | $16.12 | $14.91 | $15.79 | $15.11 | 70,265,500 |
| 2021-03-10 | $14.90 | $15.14 | $14.45 | $14.68 | $14.05 | 43,400,500 |
| 2021-03-09 | $15.45 | $15.46 | $14.19 | $14.63 | $14.00 | 68,691,390 |
| 2021-03-08 | $16.10 | $16.93 | $15.50 | $15.51 | $14.84 | 86,747,550 |
| 2021-03-05 | $15.85 | $16.04 | $15.27 | $15.39 | $14.73 | 57,291,540 |
| 2021-03-04 | $16.40 | $16.56 | $15.50 | $15.65 | $14.98 | 56,347,780 |
| 2021-03-03 | $16.42 | $16.84 | $15.88 | $16.50 | $15.79 | 57,100,440 |
| 2021-03-02 | $18.05 | $18.05 | $16.29 | $16.29 | $15.59 | 107,939,310 |
| 2021-03-01 | $17.60 | $18.43 | $17.11 | $18.10 | $17.32 | 43,152,660 |
| 2021-02-26 | $17.80 | $18.03 | $17.10 | $17.48 | $16.73 | 40,774,960 |
| 2021-02-25 | $18.12 | $19.30 | $17.83 | $18.23 | $17.44 | 66,493,000 |
| 2021-02-24 | $18.94 | $19.01 | $17.57 | $17.80 | $17.03 | 75,150,190 |
| 2021-02-23 | $19.89 | $19.96 | $18.66 | $18.80 | $17.99 | 67,588,950 |
| 2021-02-22 | $19.30 | $20.94 | $19.18 | $20.50 | $19.62 | 54,601,370 |
| 2021-02-19 | $20.30 | $20.41 | $18.65 | $19.35 | $18.52 | 73,738,540 |
| 2021-02-18 | $20.80 | $21.42 | $19.90 | $20.72 | $19.83 | 65,349,660 |
| 2021-02-17 | $19.47 | $19.47 | $19.47 | $19.47 | $18.63 | 0 |
| 2021-02-16 | $19.47 | $19.47 | $19.47 | $19.47 | $18.63 | 0 |
| 2021-02-15 | $19.47 | $19.47 | $19.47 | $19.47 | $18.63 | 0 |
| 2021-02-12 | $19.47 | $19.47 | $19.47 | $19.47 | $18.63 | 0 |
| 2021-02-11 | $19.47 | $19.47 | $19.47 | $19.47 | $18.63 | 0 |
| 2021-02-10 | $19.33 | $19.90 | $18.82 | $19.47 | $18.63 | 47,749,670 |
| 2021-02-09 | $19.01 | $19.60 | $18.52 | $19.39 | $18.55 | 53,122,700 |
| 2021-02-08 | $17.80 | $18.88 | $17.46 | $18.37 | $17.58 | 61,739,990 |
| 2021-02-05 | $18.90 | $19.10 | $17.26 | $17.37 | $16.62 | 70,918,060 |
| 2021-02-04 | $18.59 | $19.55 | $18.30 | $18.71 | $17.90 | 60,013,350 |
| 2021-02-03 | $18.27 | $19.00 | $17.77 | $18.53 | $17.73 | 61,570,300 |
| 2021-02-02 | $18.30 | $19.00 | $17.22 | $18.31 | $17.52 | 67,084,240 |
| 2021-02-01 | $16.01 | $17.77 | $16.01 | $17.77 | $17.00 | 70,878,480 |
| 2021-01-29 | $16.22 | $16.71 | $15.81 | $16.15 | $15.45 | 46,066,460 |
| 2021-01-28 | $16.49 | $16.80 | $15.73 | $15.81 | $15.13 | 39,976,680 |
| 2021-01-27 | $16.67 | $17.02 | $16.15 | $16.65 | $15.93 | 70,890,020 |
| 2021-01-26 | $15.75 | $16.84 | $15.57 | $16.54 | $15.83 | 88,416,700 |
| 2021-01-25 | $14.43 | $15.94 | $14.26 | $15.77 | $15.09 | 94,440,080 |
| 2021-01-22 | $14.50 | $15.00 | $14.41 | $14.49 | $13.87 | 31,218,820 |
| 2021-01-21 | $14.80 | $14.90 | $14.22 | $14.60 | $13.97 | 40,375,950 |
| 2021-01-20 | $14.42 | $15.14 | $14.28 | $14.67 | $14.04 | 47,206,990 |
| 2021-01-19 | $14.32 | $14.72 | $14.21 | $14.48 | $13.86 | 41,389,730 |
| 2021-01-18 | $13.85 | $14.50 | $13.50 | $14.32 | $13.70 | 47,316,750 |
| 2021-01-15 | $13.73 | $14.05 | $13.48 | $14.00 | $13.40 | 38,196,190 |
| 2021-01-14 | $14.08 | $14.16 | $13.48 | $13.57 | $12.99 | 45,116,810 |
| 2021-01-13 | $14.14 | $14.65 | $13.90 | $14.18 | $13.57 | 43,902,210 |
| 2021-01-12 | $13.85 | $14.52 | $13.72 | $14.15 | $13.54 | 49,184,150 |
| 2021-01-11 | $13.70 | $14.82 | $13.61 | $14.00 | $13.40 | 91,606,280 |
| 2021-01-08 | $13.79 | $13.89 | $13.35 | $13.60 | $13.01 | 52,793,850 |
| 2021-01-07 | $13.60 | $13.99 | $13.24 | $13.65 | $13.06 | 84,698,950 |
| 2021-01-06 | $12.85 | $13.55 | $12.85 | $13.38 | $12.80 | 76,791,860 |
| 2021-01-05 | $12.03 | $12.95 | $11.89 | $12.70 | $12.15 | 61,887,890 |
| 2021-01-04 | $11.65 | $12.13 | $11.61 | $12.04 | $11.52 | 37,273,900 |
| 2021-01-01 | $11.70 | $11.70 | $11.70 | $11.70 | $11.20 | 0 |
| 2020-12-31 | $11.49 | $11.74 | $11.46 | $11.70 | $11.20 | 35,331,410 |
| 2020-12-30 | $11.51 | $11.80 | $11.42 | $11.58 | $11.08 | 33,867,070 |
| 2020-12-29 | $11.94 | $11.94 | $11.42 | $11.55 | $11.05 | 42,526,230 |
| 2020-12-28 | $11.63 | $11.95 | $11.51 | $11.87 | $11.36 | 70,497,040 |
| 2020-12-25 | $11.50 | $11.78 | $11.24 | $11.58 | $11.08 | 35,045,230 |
| 2020-12-24 | $11.55 | $11.68 | $11.41 | $11.52 | $11.02 | 15,589,410 |
| 2020-12-23 | $11.33 | $11.67 | $11.23 | $11.57 | $11.07 | 22,332,760 |
| 2020-12-22 | $11.49 | $11.71 | $11.24 | $11.29 | $10.80 | 27,307,530 |
| 2020-12-21 | $11.97 | $12.01 | $11.47 | $11.59 | $11.09 | 36,780,990 |
| 2020-12-18 | $12.00 | $12.18 | $11.75 | $11.89 | $11.38 | 30,223,140 |
| 2020-12-17 | $11.66 | $11.91 | $11.54 | $11.85 | $11.34 | 21,284,220 |
| 2020-12-16 | $11.68 | $11.90 | $11.55 | $11.72 | $11.22 | 16,181,580 |
| 2020-12-15 | $11.66 | $11.81 | $11.50 | $11.69 | $11.19 | 14,159,840 |
| 2020-12-14 | $11.78 | $11.90 | $11.56 | $11.72 | $11.22 | 24,381,970 |
| 2020-12-11 | $11.85 | $12.18 | $11.72 | $11.89 | $11.38 | 32,886,120 |
| 2020-12-10 | $11.95 | $12.04 | $11.67 | $11.75 | $11.24 | 22,225,260 |
| 2020-12-09 | $12.30 | $12.39 | $11.86 | $11.96 | $11.44 | 36,190,400 |
| 2020-12-08 | $12.33 | $12.54 | $12.16 | $12.32 | $11.79 | 28,805,140 |
| 2020-12-07 | $13.01 | $13.04 | $12.27 | $12.31 | $11.78 | 37,425,520 |
| 2020-12-04 | $12.37 | $13.05 | $12.29 | $12.94 | $12.38 | 40,253,380 |
| 2020-12-03 | $12.82 | $12.84 | $12.20 | $12.46 | $11.92 | 39,852,170 |
| 2020-12-02 | $12.71 | $13.21 | $12.53 | $12.85 | $12.30 | 53,043,750 |
| 2020-12-01 | $12.50 | $12.75 | $12.44 | $12.72 | $12.17 | 29,136,570 |
| 2020-11-30 | $12.29 | $13.02 | $12.15 | $12.59 | $12.05 | 61,775,670 |
| 2020-11-27 | $12.52 | $12.60 | $11.98 | $12.17 | $11.65 | 42,620,010 |
| 2020-11-26 | $13.09 | $13.12 | $12.26 | $12.45 | $11.91 | 64,575,990 |
| 2020-11-25 | $13.55 | $13.69 | $12.75 | $12.89 | $12.33 | 60,922,490 |
| 2020-11-24 | $12.77 | $13.28 | $12.60 | $13.20 | $12.63 | 44,254,560 |
| 2020-11-23 | $12.75 | $13.30 | $12.70 | $12.85 | $12.30 | 84,326,950 |
| 2020-11-20 | $11.85 | $12.53 | $11.75 | $12.53 | $11.99 | 74,690,680 |
| 2020-11-19 | $12.25 | $12.40 | $11.75 | $11.89 | $11.38 | 58,802,340 |
| 2020-11-18 | $11.85 | $12.28 | $11.68 | $12.10 | $11.58 | 88,538,100 |
| 2020-11-17 | $11.41 | $12.09 | $11.41 | $11.71 | $11.21 | 107,976,580 |
| 2020-11-16 | $10.94 | $11.16 | $10.84 | $11.02 | $10.55 | 70,797,100 |
| 2020-11-13 | $10.85 | $10.97 | $10.77 | $10.93 | $10.46 | 25,251,850 |
| 2020-11-12 | $10.92 | $10.94 | $10.61 | $10.86 | $10.39 | 25,941,670 |
| 2020-11-11 | $10.77 | $11.09 | $10.66 | $10.76 | $10.30 | 34,004,760 |
| 2020-11-10 | $10.98 | $11.31 | $10.68 | $10.80 | $10.33 | 55,797,400 |
| 2020-11-09 | $10.38 | $10.64 | $10.31 | $10.56 | $10.11 | 25,289,430 |
| 2020-11-06 | $10.29 | $10.41 | $10.20 | $10.29 | $9.85 | 14,318,290 |
| 2020-11-05 | $10.38 | $10.42 | $10.15 | $10.28 | $9.84 | 11,364,840 |
| 2020-11-04 | $10.21 | $10.39 | $10.17 | $10.23 | $9.79 | 18,493,080 |
| 2020-11-03 | $9.70 | $10.33 | $9.68 | $10.12 | $9.68 | 23,291,190 |
| 2020-11-02 | $10.00 | $10.12 | $9.60 | $9.67 | $9.25 | 32,536,710 |
| 2020-10-30 | $10.57 | $10.67 | $10.14 | $10.17 | $9.73 | 20,425,950 |
| 2020-10-29 | $10.70 | $10.78 | $10.58 | $10.62 | $10.16 | 13,049,590 |
| 2020-10-28 | $10.44 | $10.99 | $10.43 | $10.78 | $10.32 | 20,791,670 |
| 2020-10-27 | $10.80 | $10.82 | $10.41 | $10.47 | $10.02 | 16,681,840 |
| 2020-10-26 | $10.70 | $10.92 | $10.69 | $10.90 | $10.43 | 11,869,050 |
| 2020-10-23 | $10.73 | $10.93 | $10.67 | $10.73 | $10.27 | 10,846,290 |
| 2020-10-22 | $10.64 | $10.72 | $10.56 | $10.61 | $10.15 | 6,063,200 |
| 2020-10-21 | $10.95 | $10.96 | $10.67 | $10.72 | $10.26 | 7,501,470 |
| 2020-10-20 | $10.66 | $10.94 | $10.54 | $10.91 | $10.44 | 11,887,120 |
| 2020-10-19 | $10.77 | $10.88 | $10.67 | $10.68 | $10.22 | 7,623,150 |
| 2020-10-16 | $10.94 | $10.95 | $10.70 | $10.77 | $10.31 | 9,716,140 |
| 2020-10-15 | $10.94 | $10.96 | $10.77 | $10.87 | $10.40 | 12,869,390 |
| 2020-10-14 | $10.79 | $11.06 | $10.53 | $10.93 | $10.46 | 26,096,880 |
| 2020-10-13 | $10.78 | $10.90 | $10.70 | $10.81 | $10.34 | 17,002,460 |
| 2020-10-12 | $10.21 | $10.81 | $10.16 | $10.76 | $10.30 | 26,960,290 |
| 2020-10-09 | $10.35 | $10.36 | $9.99 | $10.21 | $9.77 | 29,712,900 |
| 2020-10-08 | $10.20 | $10.20 | $10.20 | $10.20 | $9.76 | 0 |
| 2020-10-07 | $10.20 | $10.20 | $10.20 | $10.20 | $9.76 | 0 |
| 2020-10-06 | $10.20 | $10.20 | $10.20 | $10.20 | $9.76 | 0 |
| 2020-10-05 | $10.20 | $10.20 | $10.20 | $10.20 | $9.76 | 0 |
| 2020-10-02 | $10.20 | $10.20 | $10.20 | $10.20 | $9.76 | 0 |
| 2020-10-01 | $10.20 | $10.20 | $10.20 | $10.20 | $9.76 | 0 |
| 2020-09-30 | $10.60 | $10.64 | $10.18 | $10.20 | $9.76 | 18,006,740 |
| 2020-09-29 | $10.59 | $10.69 | $10.49 | $10.62 | $10.16 | 11,974,900 |
| 2020-09-28 | $10.56 | $10.65 | $10.38 | $10.53 | $10.08 | 14,062,320 |
| 2020-09-25 | $10.53 | $10.65 | $10.35 | $10.49 | $10.04 | 11,544,070 |
| 2020-09-24 | $10.57 | $10.61 | $10.40 | $10.51 | $10.06 | 14,716,280 |
| 2020-09-23 | $10.47 | $10.73 | $10.34 | $10.63 | $10.17 | 16,253,600 |
| 2020-09-22 | $10.57 | $10.65 | $10.41 | $10.43 | $9.98 | 16,457,000 |
| 2020-09-21 | $11.02 | $11.04 | $10.63 | $10.72 | $10.26 | 19,120,090 |
| 2020-09-18 | $10.66 | $11.05 | $10.62 | $10.94 | $10.47 | 26,977,400 |
| 2020-09-17 | $10.62 | $10.76 | $10.49 | $10.66 | $10.20 | 13,270,370 |
| 2020-09-16 | $10.84 | $10.99 | $10.66 | $10.70 | $10.24 | 16,419,660 |
| 2020-09-15 | $11.01 | $11.09 | $10.79 | $10.82 | $10.35 | 18,051,520 |
| 2020-09-14 | $10.89 | $11.23 | $10.80 | $11.01 | $10.54 | 30,211,090 |
| 2020-09-11 | $10.75 | $10.90 | $10.66 | $10.76 | $10.30 | 13,522,780 |
| 2020-09-10 | $11.23 | $11.24 | $10.63 | $10.70 | $10.24 | 25,437,890 |
| 2020-09-09 | $11.31 | $11.31 | $10.92 | $10.95 | $10.48 | 30,347,470 |
| 2020-09-08 | $11.37 | $11.57 | $11.15 | $11.44 | $10.95 | 24,193,660 |
| 2020-09-07 | $12.20 | $12.22 | $11.30 | $11.36 | $10.87 | 38,738,350 |
| 2020-09-04 | $12.15 | $12.19 | $11.98 | $12.16 | $11.64 | 20,572,060 |
| 2020-09-03 | $12.25 | $12.53 | $12.05 | $12.27 | $11.74 | 26,283,570 |
| 2020-09-02 | $12.73 | $12.78 | $12.30 | $12.32 | $11.79 | 25,650,010 |
| 2020-09-01 | $12.42 | $12.80 | $12.40 | $12.72 | $12.17 | 22,622,620 |
| 2020-08-31 | $12.72 | $12.97 | $12.46 | $12.50 | $11.96 | 33,771,650 |
| 2020-08-28 | $12.43 | $12.84 | $12.42 | $12.69 | $12.14 | 32,908,100 |
| 2020-08-27 | $12.58 | $12.65 | $12.28 | $12.43 | $11.89 | 31,701,830 |
| 2020-08-26 | $12.74 | $12.88 | $12.36 | $12.53 | $11.99 | 29,110,510 |
| 2020-08-25 | $12.92 | $13.25 | $12.56 | $12.66 | $12.11 | 28,881,550 |
| 2020-08-24 | $12.99 | $13.31 | $12.78 | $12.88 | $12.33 | 30,824,460 |
| 2020-08-21 | $13.01 | $13.08 | $12.67 | $12.84 | $12.29 | 33,336,000 |
| 2020-08-20 | $13.29 | $13.34 | $12.79 | $12.95 | $12.39 | 41,132,320 |
| 2020-08-19 | $13.41 | $13.59 | $13.08 | $13.43 | $12.85 | 33,853,250 |
| 2020-08-18 | $13.61 | $13.69 | $13.22 | $13.32 | $12.75 | 68,136,610 |
| 2020-08-17 | $12.52 | $13.62 | $12.52 | $13.49 | $12.91 | 89,017,390 |
| 2020-08-14 | $12.75 | $12.81 | $12.01 | $12.38 | $11.85 | 49,503,950 |
| 2020-08-13 | $12.54 | $13.13 | $12.42 | $12.66 | $12.11 | 54,018,760 |
| 2020-08-12 | $12.26 | $12.70 | $12.00 | $12.34 | $11.81 | 57,606,980 |
| 2020-08-11 | $12.42 | $12.59 | $12.01 | $12.10 | $11.58 | 65,502,260 |
| 2020-08-10 | $11.72 | $12.79 | $11.72 | $12.63 | $12.09 | 79,141,870 |
| 2020-08-07 | $11.06 | $11.92 | $11.03 | $11.73 | $11.22 | 92,083,210 |
| 2020-08-06 | $10.87 | $11.27 | $10.58 | $11.18 | $10.70 | 70,512,410 |
| 2020-08-05 | $10.50 | $10.72 | $10.27 | $10.60 | $10.14 | 37,051,950 |
| 2020-08-04 | $10.33 | $10.59 | $10.27 | $10.50 | $10.05 | 43,950,950 |
| 2020-08-03 | $10.35 | $10.49 | $10.10 | $10.28 | $9.84 | 41,248,490 |
| 2020-07-31 | $10.48 | $10.65 | $10.19 | $10.32 | $9.88 | 43,097,870 |
| 2020-07-30 | $10.30 | $10.85 | $10.23 | $10.57 | $10.11 | 54,108,630 |
| 2020-07-29 | $10.34 | $10.42 | $9.95 | $10.29 | $9.85 | 44,192,830 |
| 2020-07-28 | $10.00 | $10.60 | $9.95 | $10.24 | $9.80 | 78,121,800 |
| 2020-07-27 | $9.55 | $10.22 | $9.19 | $10.12 | $9.68 | 82,873,580 |
| 2020-07-24 | $9.28 | $9.74 | $9.26 | $9.42 | $9.01 | 60,059,210 |
| 2020-07-23 | $9.40 | $9.42 | $9.13 | $9.26 | $8.86 | 17,724,910 |
| 2020-07-22 | $9.39 | $9.42 | $9.28 | $9.37 | $8.97 | 23,776,110 |
| 2020-07-21 | $9.29 | $9.42 | $9.24 | $9.34 | $8.94 | 18,010,510 |
| 2020-07-20 | $8.96 | $9.32 | $8.95 | $9.30 | $8.90 | 20,989,810 |
| 2020-07-17 | $8.98 | $9.05 | $8.85 | $8.91 | $8.53 | 13,001,070 |
| 2020-07-16 | $9.40 | $9.45 | $8.92 | $8.96 | $8.57 | 30,222,730 |
| 2020-07-15 | $9.30 | $9.49 | $9.18 | $9.39 | $8.99 | 35,704,250 |
| 2020-07-14 | $9.31 | $9.45 | $9.16 | $9.26 | $8.86 | 24,187,250 |
| 2020-07-13 | $9.14 | $9.33 | $9.13 | $9.32 | $8.92 | 22,329,840 |
| 2020-07-10 | $9.35 | $9.35 | $9.12 | $9.13 | $8.74 | 22,567,790 |
| 2020-07-09 | $9.18 | $9.37 | $9.15 | $9.33 | $8.93 | 29,012,650 |
| 2020-07-08 | $9.14 | $9.20 | $9.02 | $9.17 | $8.77 | 23,403,510 |
| 2020-07-07 | $9.30 | $9.43 | $9.11 | $9.13 | $8.74 | 29,985,640 |
| 2020-07-06 | $8.96 | $9.24 | $8.96 | $9.21 | $8.81 | 31,883,300 |
| 2020-07-03 | $8.73 | $8.95 | $8.73 | $8.88 | $8.50 | 20,517,690 |
| 2020-07-02 | $8.46 | $8.68 | $8.45 | $8.68 | $8.31 | 13,067,990 |
| 2020-07-01 | $8.47 | $8.47 | $8.39 | $8.45 | $8.09 | 6,668,380 |
| 2020-06-30 | $8.41 | $8.47 | $8.39 | $8.42 | $8.06 | 5,229,420 |
| 2020-06-29 | $8.48 | $8.48 | $8.38 | $8.38 | $8.02 | 5,941,600 |
| 2020-06-26 | $8.50 | $8.50 | $8.50 | $8.50 | $8.13 | 0 |
| 2020-06-25 | $8.50 | $8.50 | $8.50 | $8.50 | $8.13 | 0 |
| 2020-06-24 | $8.62 | $8.62 | $8.48 | $8.50 | $8.13 | 7,302,700 |
| 2020-06-23 | $8.65 | $8.67 | $8.56 | $8.57 | $8.20 | 5,567,630 |
| 2020-06-22 | $8.70 | $8.80 | $8.65 | $8.67 | $8.30 | 6,405,710 |
| 2020-06-19 | $8.65 | $8.72 | $8.64 | $8.70 | $8.33 | 6,621,800 |
| 2020-06-18 | $8.58 | $8.72 | $8.58 | $8.69 | $8.32 | 7,332,800 |
| 2020-06-17 | $8.62 | $8.63 | $8.57 | $8.62 | $8.25 | 4,464,670 |
| 2020-06-16 | $8.53 | $8.60 | $8.53 | $8.60 | $8.23 | 4,883,570 |
| 2020-06-15 | $8.68 | $8.68 | $8.45 | $8.53 | $8.16 | 5,312,120 |
| 2020-06-12 | $8.50 | $8.61 | $8.48 | $8.58 | $8.21 | 5,853,010 |
| 2020-06-11 | $8.67 | $8.72 | $8.62 | $8.62 | $8.25 | 6,294,540 |
| 2020-06-10 | $8.86 | $8.88 | $8.69 | $8.70 | $8.33 | 7,763,020 |
| 2020-06-09 | $8.74 | $8.95 | $8.74 | $8.86 | $8.48 | 8,939,020 |
| 2020-06-08 | $8.76 | $8.76 | $8.71 | $8.71 | $8.33 | 5,633,910 |
| 2020-06-05 | $8.70 | $8.74 | $8.62 | $8.69 | $8.32 | 5,279,410 |
| 2020-06-04 | $8.81 | $8.82 | $8.68 | $8.69 | $8.32 | 9,947,770 |
| 2020-06-03 | $9.09 | $9.18 | $9.06 | $9.12 | $8.42 | 13,672,720 |
| 2020-06-02 | $9.12 | $9.12 | $9.01 | $9.04 | $8.34 | 8,147,620 |
| 2020-06-01 | $8.95 | $9.08 | $8.88 | $9.05 | $8.35 | 9,830,140 |
| 2020-05-29 | $8.71 | $8.95 | $8.71 | $8.90 | $8.21 | 11,729,900 |
| 2020-05-28 | $8.73 | $8.82 | $8.62 | $8.64 | $7.97 | 6,054,280 |
| 2020-05-27 | $8.68 | $8.83 | $8.68 | $8.76 | $8.08 | 6,438,770 |
| 2020-05-26 | $8.60 | $8.70 | $8.60 | $8.69 | $8.02 | 5,090,820 |
| 2020-05-25 | $8.63 | $8.66 | $8.56 | $8.60 | $7.94 | 4,043,200 |
| 2020-05-22 | $8.78 | $8.81 | $8.61 | $8.62 | $7.96 | 7,866,100 |
| 2020-05-21 | $8.88 | $8.91 | $8.80 | $8.81 | $8.13 | 7,282,680 |
| 2020-05-20 | $9.05 | $9.05 | $8.82 | $8.85 | $8.17 | 12,517,710 |
| 2020-05-19 | $9.10 | $9.12 | $8.98 | $9.06 | $8.36 | 12,102,950 |
| 2020-05-18 | $9.26 | $9.38 | $8.98 | $8.98 | $8.29 | 21,257,040 |
| 2020-05-15 | $9.32 | $9.54 | $9.16 | $9.17 | $8.46 | 36,955,110 |
| 2020-05-14 | $9.07 | $9.31 | $9.02 | $9.27 | $8.56 | 25,231,520 |
| 2020-05-13 | $8.99 | $9.19 | $8.82 | $9.11 | $8.41 | 22,390,500 |
| 2020-05-12 | $8.99 | $9.09 | $8.82 | $9.06 | $8.36 | 25,393,830 |
| 2020-05-11 | $8.46 | $8.98 | $8.45 | $8.97 | $8.28 | 25,934,690 |
| 2020-05-08 | $8.45 | $8.50 | $8.44 | $8.46 | $7.81 | 6,191,900 |
| 2020-05-07 | $8.50 | $8.50 | $8.43 | $8.43 | $7.78 | 6,206,500 |
| 2020-05-06 | $8.41 | $8.49 | $8.36 | $8.48 | $7.83 | 6,562,280 |
| 2020-05-05 | $8.44 | $8.44 | $8.44 | $8.44 | $7.79 | 0 |
| 2020-05-04 | $8.44 | $8.44 | $8.44 | $8.44 | $7.79 | 0 |
| 2020-05-01 | $8.44 | $8.44 | $8.44 | $8.44 | $7.79 | 0 |
| 2020-04-30 | $8.35 | $8.47 | $8.35 | $8.44 | $7.79 | 7,350,330 |
| 2020-04-29 | $8.30 | $8.46 | $8.27 | $8.30 | $7.66 | 7,051,000 |
| 2020-04-28 | $8.66 | $8.66 | $8.01 | $8.30 | $7.66 | 15,317,500 |
| 2020-04-27 | $8.83 | $8.90 | $8.71 | $8.72 | $8.05 | 10,012,290 |
| 2020-04-24 | $8.63 | $8.97 | $8.61 | $8.85 | $8.17 | 20,452,130 |
| 2020-04-23 | $8.64 | $8.79 | $8.64 | $8.66 | $7.99 | 8,026,900 |
| 2020-04-22 | $8.63 | $8.66 | $8.57 | $8.64 | $7.97 | 7,267,160 |
| 2020-04-21 | $8.83 | $8.84 | $8.67 | $8.70 | $8.03 | 10,034,890 |
| 2020-04-20 | $8.88 | $8.93 | $8.84 | $8.90 | $8.21 | 9,220,570 |
| 2020-04-17 | $8.80 | $8.87 | $8.78 | $8.82 | $8.14 | 9,799,020 |
| 2020-04-16 | $8.88 | $8.88 | $8.77 | $8.78 | $8.10 | 10,507,700 |
| 2020-04-15 | $9.09 | $9.09 | $8.89 | $8.89 | $8.20 | 14,154,950 |
| 2020-04-14 | $9.12 | $9.18 | $8.90 | $9.05 | $8.35 | 20,693,650 |
| 2020-04-13 | $8.70 | $9.07 | $8.62 | $8.99 | $8.30 | 30,977,610 |
| 2020-04-10 | $8.70 | $8.72 | $8.52 | $8.54 | $7.88 | 9,438,130 |
| 2020-04-09 | $8.71 | $8.78 | $8.67 | $8.70 | $8.03 | 8,319,090 |
| 2020-04-08 | $8.69 | $8.77 | $8.63 | $8.71 | $8.04 | 10,445,380 |
| 2020-04-07 | $8.61 | $8.69 | $8.55 | $8.69 | $8.02 | 12,576,480 |
| 2020-04-06 | $8.50 | $8.50 | $8.50 | $8.50 | $7.84 | 0 |
| 2020-04-03 | $8.37 | $8.55 | $8.36 | $8.50 | $7.84 | 11,826,900 |
| 2020-04-02 | $8.28 | $8.37 | $8.21 | $8.36 | $7.72 | 9,006,100 |
| 2020-04-01 | $8.41 | $8.45 | $8.31 | $8.32 | $7.68 | 7,486,200 |
| 2020-03-31 | $8.51 | $8.52 | $8.41 | $8.42 | $7.77 | 6,461,560 |
| 2020-03-30 | $8.57 | $8.61 | $8.40 | $8.42 | $7.77 | 9,432,990 |
| 2020-03-27 | $8.70 | $8.74 | $8.60 | $8.61 | $7.95 | 9,559,880 |
| 2020-03-26 | $8.61 | $8.65 | $8.56 | $8.61 | $7.95 | 9,363,880 |
| 2020-03-25 | $8.69 | $8.74 | $8.55 | $8.65 | $7.98 | 13,692,460 |
| 2020-03-24 | $8.47 | $8.57 | $8.36 | $8.51 | $7.85 | 10,767,380 |
| 2020-03-23 | $8.60 | $8.60 | $8.36 | $8.39 | $7.74 | 11,707,910 |
| 2020-03-20 | $8.62 | $8.71 | $8.52 | $8.67 | $8.00 | 13,580,390 |
| 2020-03-19 | $8.60 | $8.68 | $8.34 | $8.48 | $7.83 | 21,003,770 |
| 2020-03-18 | $8.91 | $8.98 | $8.65 | $8.66 | $7.99 | 19,801,500 |
| 2020-03-17 | $9.06 | $9.17 | $8.57 | $8.85 | $8.17 | 26,210,440 |
| 2020-03-16 | $9.34 | $9.46 | $9.00 | $9.04 | $8.34 | 31,424,950 |
| 2020-03-13 | $8.98 | $9.16 | $8.78 | $9.09 | $8.39 | 33,485,620 |
| 2020-03-12 | $9.67 | $9.91 | $9.40 | $9.45 | $8.72 | 35,224,100 |
| 2020-03-11 | $9.96 | $9.99 | $9.72 | $9.74 | $8.99 | 36,259,850 |
| 2020-03-10 | $9.90 | $10.25 | $9.48 | $9.92 | $9.16 | 71,646,710 |
| 2020-03-09 | $10.85 | $11.29 | $10.46 | $10.49 | $9.68 | 105,062,510 |
| 2020-03-06 | $10.15 | $11.18 | $10.11 | $10.78 | $9.95 | 118,046,820 |
| 2020-03-05 | $10.32 | $10.39 | $10.10 | $10.22 | $9.43 | 42,852,180 |
| 2020-03-04 | $10.14 | $10.39 | $10.06 | $10.18 | $9.40 | 45,782,260 |
| 2020-03-03 | $10.08 | $10.22 | $9.98 | $10.10 | $9.32 | 61,247,700 |
| 2020-03-02 | $10.12 | $10.44 | $9.81 | $10.20 | $9.41 | 89,463,530 |
| 2020-02-28 | $9.26 | $9.68 | $9.19 | $9.51 | $8.78 | 54,853,040 |
| 2020-02-27 | $9.58 | $9.59 | $9.39 | $9.44 | $8.71 | 17,160,780 |
| 2020-02-26 | $9.45 | $9.76 | $9.35 | $9.37 | $8.65 | 36,732,730 |
| 2020-02-25 | $9.08 | $9.67 | $9.03 | $9.55 | $8.81 | 55,127,900 |
| 2020-02-24 | $9.08 | $9.25 | $9.08 | $9.21 | $8.50 | 26,633,590 |
| 2020-02-21 | $9.02 | $9.05 | $8.95 | $8.97 | $8.28 | 14,980,590 |
| 2020-02-20 | $8.95 | $9.07 | $8.90 | $9.02 | $8.32 | 14,312,290 |
| 2020-02-19 | $9.07 | $9.09 | $8.90 | $8.90 | $8.21 | 14,566,550 |
| 2020-02-18 | $9.00 | $9.17 | $8.97 | $9.04 | $8.34 | 18,304,740 |
| 2020-02-17 | $8.86 | $9.04 | $8.86 | $8.96 | $8.27 | 15,470,630 |
| 2020-02-14 | $8.70 | $8.78 | $8.68 | $8.71 | $8.04 | 8,845,970 |
| 2020-02-13 | $8.82 | $8.93 | $8.71 | $8.72 | $8.05 | 13,491,660 |
| 2020-02-12 | $8.80 | $8.94 | $8.68 | $8.82 | $8.14 | 15,254,260 |
| 2020-02-11 | $8.84 | $9.27 | $8.81 | $8.82 | $8.14 | 41,133,120 |
| 2020-02-10 | $8.11 | $8.53 | $8.06 | $8.48 | $7.83 | 22,487,930 |
| 2020-02-07 | $8.12 | $8.19 | $8.06 | $8.14 | $7.51 | 13,986,990 |
| 2020-02-06 | $8.09 | $8.14 | $7.97 | $8.11 | $7.49 | 15,509,450 |
| 2020-02-05 | $7.89 | $8.19 | $7.85 | $8.01 | $7.39 | 18,287,430 |
| 2020-02-04 | $7.36 | $7.98 | $7.36 | $7.88 | $7.27 | 24,235,700 |
| 2020-02-03 | $8.17 | $8.17 | $8.17 | $8.17 | $7.54 | 6,290,000 |
| 2020-01-31 | $9.08 | $9.08 | $9.08 | $9.08 | $8.38 | 0 |
| 2020-01-30 | $9.08 | $9.08 | $9.08 | $9.08 | $8.38 | 0 |
| 2020-01-29 | $9.08 | $9.08 | $9.08 | $9.08 | $8.38 | 0 |
| 2020-01-28 | $9.08 | $9.08 | $9.08 | $9.08 | $8.38 | 0 |
| 2020-01-27 | $9.08 | $9.08 | $9.08 | $9.08 | $8.38 | 0 |
| 2020-01-24 | $9.08 | $9.08 | $9.08 | $9.08 | $8.38 | 0 |
| 2020-01-23 | $9.34 | $9.34 | $9.02 | $9.08 | $8.38 | 12,715,410 |
| 2020-01-22 | $9.38 | $9.40 | $9.27 | $9.36 | $8.64 | 9,562,440 |
| 2020-01-21 | $9.52 | $9.52 | $9.37 | $9.38 | $8.66 | 9,432,460 |
| 2020-01-20 | $9.54 | $9.57 | $9.45 | $9.50 | $8.77 | 7,614,930 |
| 2020-01-17 | $9.54 | $9.58 | $9.47 | $9.48 | $8.75 | 7,966,340 |
| 2020-01-16 | $9.59 | $9.64 | $9.52 | $9.53 | $8.80 | 8,665,680 |
| 2020-01-15 | $9.73 | $9.74 | $9.60 | $9.62 | $8.88 | 8,512,150 |
| 2020-01-14 | $9.66 | $9.71 | $9.64 | $9.67 | $8.92 | 8,910,870 |
| 2020-01-13 | $9.62 | $9.67 | $9.52 | $9.66 | $8.92 | 8,273,270 |
| 2020-01-10 | $9.70 | $9.72 | $9.59 | $9.62 | $8.88 | 7,822,450 |
| 2020-01-09 | $9.61 | $9.69 | $9.61 | $9.65 | $8.91 | 9,471,960 |
| 2020-01-08 | $9.80 | $9.82 | $9.58 | $9.58 | $8.84 | 17,123,890 |
| 2020-01-07 | $9.77 | $9.82 | $9.69 | $9.75 | $9.00 | 14,529,240 |
| 2020-01-06 | $9.69 | $9.84 | $9.68 | $9.74 | $8.99 | 19,341,140 |
| 2020-01-03 | $9.60 | $9.69 | $9.57 | $9.69 | $8.94 | 15,192,570 |
| 2020-01-02 | $9.56 | $9.65 | $9.56 | $9.58 | $8.84 | 13,778,000 |
| 2020-01-01 | $9.51 | $9.51 | $9.51 | $9.51 | $8.78 | 0 |
| 2019-12-31 | $9.40 | $9.56 | $9.38 | $9.51 | $8.78 | 9,926,970 |
| 2019-12-30 | $9.43 | $9.44 | $9.32 | $9.41 | $8.68 | 9,050,210 |
| 2019-12-27 | $9.38 | $9.55 | $9.37 | $9.42 | $8.69 | 12,187,850 |
| 2019-12-26 | $9.35 | $9.39 | $9.34 | $9.38 | $8.66 | 6,693,210 |
| 2019-12-25 | $9.42 | $9.42 | $9.34 | $9.35 | $8.63 | 8,218,230 |
| 2019-12-24 | $9.36 | $9.44 | $9.35 | $9.43 | $8.70 | 6,899,150 |
| 2019-12-23 | $9.61 | $9.62 | $9.35 | $9.36 | $8.64 | 12,629,240 |
| 2019-12-20 | $9.72 | $9.77 | $9.56 | $9.56 | $8.82 | 11,272,820 |
| 2019-12-19 | $9.70 | $9.78 | $9.69 | $9.74 | $8.99 | 9,649,130 |
| 2019-12-18 | $9.81 | $9.83 | $9.71 | $9.72 | $8.97 | 15,634,260 |
| 2019-12-17 | $9.56 | $9.82 | $9.56 | $9.78 | $9.03 | 28,981,980 |
| 2019-12-16 | $9.47 | $9.53 | $9.42 | $9.52 | $8.79 | 12,981,650 |
| 2019-12-13 | $9.43 | $9.47 | $9.41 | $9.47 | $8.74 | 18,006,530 |
| 2019-12-12 | $9.40 | $9.45 | $9.35 | $9.41 | $8.68 | 7,765,060 |
| 2019-12-11 | $9.44 | $9.45 | $9.37 | $9.40 | $8.68 | 7,809,700 |
| 2019-12-10 | $9.42 | $9.48 | $9.39 | $9.43 | $8.70 | 7,256,320 |
| 2019-12-09 | $9.48 | $9.52 | $9.42 | $9.46 | $8.73 | 8,568,620 |
| 2019-12-06 | $9.38 | $9.46 | $9.36 | $9.44 | $8.71 | 10,189,990 |
| 2019-12-05 | $9.33 | $9.38 | $9.32 | $9.34 | $8.62 | 7,454,490 |
| 2019-12-04 | $9.34 | $9.34 | $9.29 | $9.31 | $8.59 | 5,260,030 |
| 2019-12-03 | $9.33 | $9.36 | $9.31 | $9.35 | $8.63 | 4,952,240 |
| 2019-12-02 | $9.39 | $9.42 | $9.29 | $9.34 | $8.62 | 7,618,510 |
| 2019-11-29 | $9.42 | $9.48 | $9.31 | $9.42 | $8.69 | 8,510,320 |
| 2019-11-28 | $9.50 | $9.54 | $9.40 | $9.40 | $8.68 | 9,787,810 |
| 2019-11-27 | $9.33 | $9.58 | $9.25 | $9.58 | $8.84 | 16,520,980 |
| 2019-11-26 | $9.48 | $9.48 | $9.33 | $9.36 | $8.64 | 9,627,500 |
| 2019-11-25 | $9.42 | $9.55 | $9.42 | $9.47 | $8.74 | 14,255,610 |
| 2019-11-22 | $9.33 | $9.53 | $9.30 | $9.39 | $8.67 | 13,006,160 |
| 2019-11-21 | $9.44 | $9.44 | $9.27 | $9.32 | $8.60 | 11,011,450 |
| 2019-11-20 | $9.53 | $9.67 | $9.41 | $9.43 | $8.70 | 21,134,900 |
| 2019-11-19 | $9.15 | $9.64 | $9.15 | $9.51 | $8.78 | 32,028,610 |
| 2019-11-18 | $9.25 | $9.49 | $9.15 | $9.19 | $8.48 | 32,638,140 |
| 2019-11-15 | $8.86 | $8.86 | $8.74 | $8.74 | $8.07 | 8,497,280 |
| 2019-11-14 | $8.83 | $8.97 | $8.77 | $8.89 | $8.20 | 9,717,910 |
| 2019-11-13 | $8.90 | $8.90 | $8.78 | $8.80 | $8.12 | 9,557,730 |
| 2019-11-12 | $9.02 | $9.05 | $8.85 | $8.92 | $8.23 | 12,986,870 |
| 2019-11-11 | $9.32 | $9.32 | $9.02 | $9.02 | $8.32 | 14,985,450 |
| 2019-11-08 | $9.37 | $9.40 | $9.33 | $9.34 | $8.62 | 6,455,880 |
| 2019-11-07 | $9.37 | $9.38 | $9.31 | $9.33 | $8.61 | 7,087,320 |
| 2019-11-06 | $9.46 | $9.47 | $9.35 | $9.36 | $8.64 | 7,530,600 |
| 2019-11-05 | $9.47 | $9.47 | $9.38 | $9.44 | $8.71 | 7,743,610 |
| 2019-11-04 | $9.47 | $9.49 | $9.42 | $9.44 | $8.71 | 7,733,900 |
| 2019-11-01 | $9.40 | $9.49 | $9.38 | $9.47 | $8.74 | 6,743,780 |
| 2019-10-31 | $9.63 | $9.64 | $9.41 | $9.42 | $8.69 | 14,456,750 |
| 2019-10-30 | $9.81 | $9.83 | $9.61 | $9.61 | $8.87 | 13,461,080 |
| 2019-10-29 | $9.96 | $9.96 | $9.80 | $9.80 | $9.04 | 10,886,950 |
| 2019-10-28 | $9.95 | $9.98 | $9.88 | $9.95 | $9.18 | 10,150,150 |
| 2019-10-25 | $9.84 | $9.97 | $9.83 | $9.94 | $9.17 | 8,964,740 |
| 2019-10-24 | $9.85 | $9.93 | $9.81 | $9.92 | $9.16 | 6,481,170 |
| 2019-10-23 | $9.89 | $9.89 | $9.83 | $9.84 | $9.08 | 5,697,010 |
| 2019-10-22 | $9.85 | $9.87 | $9.81 | $9.85 | $9.09 | 5,748,730 |
| 2019-10-21 | $9.85 | $9.87 | $9.76 | $9.81 | $9.05 | 6,936,430 |
| 2019-10-18 | $9.91 | $9.97 | $9.84 | $9.85 | $9.09 | 7,964,360 |
| 2019-10-17 | $9.96 | $10.00 | $9.91 | $9.92 | $9.16 | 6,915,100 |
| 2019-10-16 | $10.01 | $10.05 | $9.97 | $9.98 | $9.21 | 7,965,780 |
| 2019-10-15 | $10.10 | $10.13 | $9.98 | $10.00 | $9.23 | 9,714,200 |
| 2019-10-14 | $10.15 | $10.18 | $10.09 | $10.10 | $9.32 | 12,221,680 |
| 2019-10-11 | $10.06 | $10.10 | $9.99 | $10.05 | $9.28 | 8,830,050 |
| 2019-10-10 | $10.08 | $10.12 | $10.01 | $10.05 | $9.28 | 8,750,810 |
| 2019-10-09 | $9.90 | $10.19 | $9.90 | $10.08 | $9.30 | 14,766,610 |
| 2019-10-08 | $9.81 | $9.92 | $9.81 | $9.81 | $9.05 | 8,323,710 |
| 2019-10-07 | $9.89 | $9.89 | $9.89 | $9.89 | $9.13 | 0 |
| 2019-10-04 | $9.89 | $9.89 | $9.89 | $9.89 | $9.13 | 0 |
| 2019-10-03 | $9.89 | $9.89 | $9.89 | $9.89 | $9.13 | 0 |
| 2019-10-02 | $9.89 | $9.89 | $9.89 | $9.89 | $9.13 | 0 |
| 2019-10-01 | $9.89 | $9.89 | $9.89 | $9.89 | $9.13 | 0 |
| 2019-09-30 | $10.01 | $10.04 | $9.89 | $9.89 | $9.13 | 10,422,700 |
| 2019-09-27 | $10.20 | $10.20 | $9.99 | $10.01 | $9.24 | 12,717,820 |
| 2019-09-26 | $10.69 | $10.75 | $10.43 | $10.44 | $9.34 | 16,508,620 |
| 2019-09-25 | $10.80 | $10.80 | $10.67 | $10.69 | $9.56 | 13,394,220 |
| 2019-09-24 | $10.71 | $10.83 | $10.71 | $10.81 | $9.67 | 17,975,280 |
| 2019-09-23 | $10.65 | $10.69 | $10.55 | $10.69 | $9.56 | 14,280,640 |
| 2019-09-20 | $10.61 | $10.65 | $10.56 | $10.59 | $9.47 | 9,672,430 |
| 2019-09-19 | $10.59 | $10.63 | $10.51 | $10.60 | $9.48 | 9,896,400 |
| 2019-09-18 | $10.57 | $10.68 | $10.56 | $10.57 | $9.45 | 11,201,530 |
| 2019-09-17 | $10.87 | $10.89 | $10.55 | $10.57 | $9.45 | 20,556,090 |
| 2019-09-16 | $10.90 | $10.97 | $10.80 | $10.84 | $9.69 | 16,873,210 |
| 2019-09-13 | $10.77 | $10.77 | $10.77 | $10.77 | $9.63 | 0 |
| 2019-09-12 | $10.83 | $10.87 | $10.72 | $10.77 | $9.63 | 16,429,750 |
| 2019-09-11 | $10.68 | $10.97 | $10.65 | $10.81 | $9.67 | 34,643,620 |
| 2019-09-10 | $10.69 | $10.69 | $10.62 | $10.66 | $9.53 | 15,626,830 |
| 2019-09-09 | $10.67 | $10.71 | $10.60 | $10.69 | $9.56 | 19,896,310 |
| 2019-09-06 | $10.66 | $10.70 | $10.50 | $10.59 | $9.47 | 19,989,410 |
| 2019-09-05 | $10.66 | $10.76 | $10.61 | $10.64 | $9.52 | 29,586,240 |
| 2019-09-04 | $10.58 | $10.59 | $10.51 | $10.57 | $9.45 | 16,219,670 |
| 2019-09-03 | $10.56 | $10.63 | $10.51 | $10.60 | $9.48 | 16,118,770 |
| 2019-09-02 | $10.35 | $10.56 | $10.35 | $10.53 | $9.42 | 17,437,060 |
| 2019-08-30 | $10.67 | $10.74 | $10.34 | $10.39 | $9.29 | 29,585,990 |
| 2019-08-29 | $10.24 | $10.84 | $10.24 | $10.62 | $9.50 | 54,655,170 |
| 2019-08-28 | $10.16 | $10.24 | $10.14 | $10.20 | $9.12 | 13,984,430 |
| 2019-08-27 | $10.10 | $10.22 | $10.10 | $10.16 | $9.09 | 16,337,470 |
| 2019-08-26 | $9.98 | $10.09 | $9.91 | $10.05 | $8.99 | 13,482,870 |
| 2019-08-23 | $10.23 | $10.26 | $10.16 | $10.18 | $9.10 | 13,833,090 |
| 2019-08-22 | $10.30 | $10.32 | $10.20 | $10.26 | $9.18 | 13,757,140 |
| 2019-08-21 | $10.31 | $10.37 | $10.25 | $10.26 | $9.18 | 16,285,210 |
| 2019-08-20 | $10.42 | $10.42 | $10.28 | $10.31 | $9.22 | 19,766,330 |
| 2019-08-19 | $10.15 | $10.42 | $10.15 | $10.38 | $9.28 | 25,176,820 |
| 2019-08-16 | $10.09 | $10.20 | $10.05 | $10.12 | $9.05 | 15,204,790 |
| 2019-08-15 | $9.85 | $10.07 | $9.77 | $10.04 | $8.98 | 17,344,920 |
| 2019-08-14 | $10.21 | $10.24 | $10.11 | $10.13 | $9.06 | 13,351,470 |
| 2019-08-13 | $10.19 | $10.19 | $10.07 | $10.09 | $9.02 | 15,171,390 |
| 2019-08-12 | $10.26 | $10.31 | $10.18 | $10.28 | $9.19 | 14,230,800 |
| 2019-08-09 | $10.28 | $10.42 | $10.16 | $10.19 | $9.11 | 20,763,210 |
| 2019-08-08 | $10.24 | $10.33 | $10.19 | $10.19 | $9.11 | 16,885,470 |
| 2019-08-07 | $10.08 | $10.47 | $9.94 | $10.27 | $9.18 | 32,247,770 |
| 2019-08-06 | $10.37 | $10.37 | $9.76 | $10.02 | $8.96 | 41,276,800 |
| 2019-08-05 | $10.74 | $10.78 | $10.58 | $10.59 | $9.47 | 22,022,310 |
| 2019-08-02 | $10.92 | $10.92 | $10.72 | $10.81 | $9.67 | 27,231,060 |
| 2019-08-01 | $11.14 | $11.16 | $11.04 | $11.08 | $9.91 | 20,348,540 |
| 2019-07-31 | $11.24 | $11.24 | $11.16 | $11.17 | $9.99 | 17,406,810 |
| 2019-07-30 | $11.23 | $11.33 | $11.23 | $11.25 | $10.06 | 14,611,950 |
| 2019-07-29 | $11.24 | $11.27 | $11.22 | $11.24 | $10.05 | 11,828,360 |
| 2019-07-26 | $11.24 | $11.30 | $11.20 | $11.25 | $10.06 | 15,390,880 |
| 2019-07-25 | $11.28 | $11.29 | $11.21 | $11.24 | $10.05 | 19,943,630 |
| 2019-07-24 | $11.28 | $11.38 | $11.24 | $11.29 | $10.10 | 22,972,700 |
| 2019-07-23 | $11.26 | $11.30 | $11.19 | $11.27 | $10.08 | 16,770,430 |
| 2019-07-22 | $11.73 | $11.75 | $11.16 | $11.21 | $10.03 | 37,575,790 |
| 2019-07-19 | $11.78 | $11.88 | $11.72 | $11.73 | $10.49 | 28,775,450 |
| 2019-07-18 | $11.68 | $11.99 | $11.68 | $11.83 | $10.58 | 55,467,600 |
| 2019-07-17 | $11.65 | $11.70 | $11.59 | $11.61 | $10.38 | 15,221,530 |
| 2019-07-16 | $11.55 | $11.74 | $11.55 | $11.65 | $10.42 | 17,883,380 |
| 2019-07-15 | $11.60 | $11.67 | $11.41 | $11.61 | $10.38 | 24,409,890 |
| 2019-07-12 | $11.49 | $11.85 | $11.46 | $11.67 | $10.44 | 29,014,070 |
| 2019-07-11 | $11.78 | $11.82 | $11.50 | $11.54 | $10.32 | 29,325,630 |
| 2019-07-10 | $11.88 | $11.90 | $11.70 | $11.71 | $10.47 | 21,867,910 |
| 2019-07-09 | $11.84 | $11.93 | $11.78 | $11.89 | $10.63 | 21,297,020 |
| 2019-07-08 | $12.13 | $12.13 | $11.81 | $11.83 | $10.58 | 33,236,860 |
| 2019-07-05 | $11.97 | $12.18 | $11.93 | $12.14 | $10.86 | 36,550,540 |
| 2019-07-04 | $11.93 | $12.02 | $11.92 | $11.97 | $10.71 | 21,809,830 |
| 2019-07-03 | $12.10 | $12.10 | $11.91 | $11.94 | $10.68 | 28,245,850 |
| 2019-07-02 | $12.25 | $12.25 | $12.06 | $12.10 | $10.82 | 36,500,120 |
| 2019-07-01 | $11.96 | $12.35 | $11.92 | $12.24 | $10.95 | 63,173,740 |
| 2019-06-28 | $11.88 | $11.92 | $11.79 | $11.81 | $10.56 | 24,219,090 |
| 2019-06-27 | $11.89 | $11.98 | $11.87 | $11.88 | $10.62 | 25,354,190 |
| 2019-06-26 | $11.81 | $11.98 | $11.81 | $11.91 | $10.65 | 20,474,730 |
| 2019-06-25 | $12.14 | $12.17 | $11.82 | $11.91 | $10.65 | 37,598,720 |
| 2019-06-24 | $12.27 | $12.30 | $12.11 | $12.13 | $10.85 | 33,034,970 |
| 2019-06-21 | $12.24 | $12.38 | $12.21 | $12.25 | $10.96 | 49,673,220 |
| 2019-06-20 | $12.14 | $12.30 | $12.10 | $12.24 | $10.95 | 47,183,280 |
| 2019-06-19 | $12.35 | $12.44 | $12.15 | $12.18 | $10.89 | 50,185,270 |
| 2019-06-18 | $11.92 | $12.38 | $11.88 | $12.18 | $10.89 | 57,337,600 |
| 2019-06-17 | $11.85 | $12.05 | $11.85 | $11.92 | $10.66 | 22,286,470 |
| 2019-06-14 | $12.08 | $12.17 | $11.81 | $11.82 | $10.57 | 36,795,490 |
| 2019-06-13 | $12.03 | $12.18 | $11.87 | $12.13 | $10.85 | 42,278,010 |
| 2019-06-12 | $12.29 | $12.34 | $12.06 | $12.07 | $10.79 | 51,181,040 |
| 2019-06-11 | $11.94 | $12.45 | $11.87 | $12.38 | $11.07 | 66,946,200 |
| 2019-06-10 | $11.88 | $12.00 | $11.76 | $11.90 | $10.64 | 38,363,430 |
| 2019-06-07 | $11.86 | $11.86 | $11.86 | $11.86 | $10.61 | 0 |
| 2019-06-06 | $12.61 | $12.68 | $11.75 | $11.86 | $10.61 | 74,673,470 |
| 2019-06-05 | $12.92 | $12.98 | $12.55 | $12.59 | $11.26 | 47,528,160 |
| 2019-06-04 | $13.31 | $13.32 | $12.61 | $12.73 | $11.39 | 82,738,290 |
| 2019-06-03 | $13.84 | $13.96 | $13.35 | $13.36 | $11.95 | 87,339,510 |
| 2019-05-31 | $13.60 | $14.35 | $13.55 | $14.02 | $12.54 | 127,966,240 |
| 2019-05-30 | $13.61 | $13.80 | $13.30 | $13.69 | $12.24 | 81,130,220 |
| 2019-05-29 | $13.11 | $14.38 | $13.03 | $13.62 | $12.18 | 127,892,630 |
| 2019-05-28 | $13.57 | $13.58 | $13.12 | $13.21 | $11.81 | 100,975,950 |
| 2019-05-27 | $13.55 | $13.68 | $13.42 | $13.62 | $12.18 | 65,893,120 |
| 2019-05-24 | $13.42 | $13.87 | $13.41 | $13.48 | $12.06 | 64,553,370 |
| 2019-05-23 | $14.20 | $14.20 | $13.57 | $13.66 | $12.22 | 113,401,530 |
| 2019-05-22 | $14.70 | $14.87 | $14.24 | $14.33 | $12.82 | 114,719,880 |
| 2019-05-21 | $14.56 | $15.60 | $13.93 | $15.11 | $13.51 | 175,416,200 |
| 2019-05-20 | $15.80 | $16.44 | $15.17 | $15.17 | $13.57 | 159,751,290 |
| 2019-05-17 | $16.00 | $17.50 | $14.72 | $16.85 | $15.07 | 313,836,510 |
| 2019-05-16 | $13.34 | $16.01 | $13.34 | $16.01 | $14.32 | 9,730,470 |
Ningxia Baofeng Energy Group CompanyLtd. (600989) News Headlines
Recent Ningxia Baofeng Energy Group CompanyLtd. (600989) News
Similar Companies to Ningxia Baofeng Energy Group CompanyLtd. (600989) 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 | -- | -- | -- |