Shenzhen Hopewind Electric Company Ltd (603063) Exchange: SHG
Data as of Aug. 27, 2025
$35.38 ($0.78) 2.25%
Shenzhen Hopewind Electric Company Ltd - Daily Information
Click for more stock information on Shenzhen Hopewind Electric Company Ltd.| Daily Information | Data |
|---|---|
| Date | Aug. 27, 2025 |
| Open | $34.80 |
| Previous Close | $35.38 |
| High | $35.60 |
| Low | $34.52 |
| Adjusted Open | $34.80 |
| Previous Adjusted Close | $35.38 |
| Adjusted High | $35.60 |
| Adjusted Low | $34.52 |
About Shenzhen Hopewind Electric Company Ltd (603063)
Invest in Shenzhen Hopewind Electric Company Ltd (603063)
Historical Stock Data for Shenzhen Hopewind Electric Company Ltd (603063)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-22 | $34.80 | $35.60 | $34.52 | $35.38 | $35.38 | 31,348,350 |
| 2025-08-21 | $35.44 | $35.72 | $34.45 | $34.60 | $34.60 | 29,290,780 |
| 2025-08-20 | $36.21 | $36.25 | $34.60 | $35.50 | $35.50 | 46,574,220 |
| 2025-08-19 | $36.99 | $38.48 | $36.37 | $36.61 | $36.61 | 47,273,170 |
| 2025-08-18 | $38.08 | $38.46 | $36.66 | $37.60 | $37.60 | 53,707,050 |
| 2025-08-15 | $36.42 | $38.39 | $36.33 | $37.82 | $37.82 | 45,487,860 |
| 2025-08-14 | $37.50 | $37.87 | $36.59 | $36.60 | $36.60 | 36,466,590 |
| 2025-08-13 | $36.20 | $38.64 | $36.11 | $37.93 | $37.93 | 61,725,870 |
| 2025-08-12 | $41.10 | $41.43 | $36.27 | $37.05 | $37.05 | 98,458,330 |
| 2025-08-11 | $40.90 | $41.33 | $39.20 | $40.30 | $40.30 | 51,868,870 |
| 2025-08-08 | $39.76 | $40.25 | $38.02 | $39.25 | $39.25 | 36,141,210 |
| 2025-08-07 | $38.37 | $40.55 | $38.33 | $39.78 | $39.78 | 33,770,410 |
| 2025-08-06 | $39.40 | $40.99 | $38.81 | $39.21 | $39.21 | 32,797,630 |
| 2025-08-05 | $39.20 | $40.50 | $38.71 | $39.31 | $39.31 | 46,638,190 |
| 2025-08-04 | $37.88 | $38.16 | $36.69 | $37.99 | $37.99 | 37,169,220 |
| 2025-08-01 | $37.88 | $39.48 | $36.74 | $38.10 | $38.10 | 58,854,440 |
| 2025-07-31 | $35.38 | $37.90 | $35.38 | $37.90 | $37.90 | 33,456,220 |
| 2025-07-30 | $32.38 | $35.00 | $32.22 | $34.45 | $34.45 | 80,237,970 |
| 2025-07-29 | $29.51 | $32.53 | $29.34 | $32.53 | $32.53 | 66,155,320 |
| 2025-07-28 | $29.81 | $29.87 | $29.24 | $29.57 | $29.57 | 15,945,320 |
| 2025-07-25 | $30.05 | $30.15 | $29.56 | $29.73 | $29.73 | 10,797,160 |
| 2025-07-24 | $29.71 | $29.97 | $29.54 | $29.95 | $29.95 | 14,266,380 |
| 2025-07-23 | $30.20 | $30.26 | $29.40 | $29.72 | $29.72 | 18,234,070 |
| 2025-07-22 | $30.79 | $30.99 | $29.98 | $30.05 | $30.05 | 25,548,150 |
| 2025-07-21 | $31.27 | $31.44 | $30.01 | $30.84 | $30.84 | 28,537,540 |
| 2025-07-18 | $31.00 | $32.85 | $31.00 | $31.38 | $31.38 | 31,548,400 |
| 2025-07-17 | $31.64 | $31.83 | $31.24 | $31.47 | $31.47 | 17,898,560 |
| 2025-07-16 | $31.50 | $32.98 | $31.49 | $31.83 | $31.83 | 22,691,540 |
| 2025-07-15 | $31.04 | $31.80 | $29.96 | $31.64 | $31.64 | 31,325,300 |
| 2025-07-14 | $30.86 | $32.08 | $30.55 | $31.89 | $31.89 | 23,163,410 |
| 2025-07-11 | $31.01 | $31.09 | $30.52 | $30.68 | $30.68 | 17,756,470 |
| 2025-07-10 | $30.70 | $31.43 | $30.50 | $31.42 | $31.42 | 18,751,980 |
| 2025-07-09 | $32.09 | $32.68 | $30.88 | $31.08 | $31.08 | 28,688,120 |
| 2025-07-08 | $31.79 | $32.69 | $31.48 | $32.33 | $32.33 | 22,890,120 |
| 2025-07-07 | $32.05 | $32.24 | $31.10 | $31.93 | $31.93 | 14,599,560 |
| 2025-07-04 | $32.05 | $32.65 | $31.87 | $31.95 | $31.95 | 16,412,740 |
| 2025-07-03 | $32.30 | $32.46 | $31.80 | $32.03 | $32.03 | 15,541,380 |
| 2025-07-02 | $32.73 | $32.93 | $31.71 | $32.28 | $32.28 | 14,235,060 |
| 2025-06-30 | $34.17 | $34.60 | $33.43 | $33.86 | $33.86 | 20,426,630 |
| 2025-06-27 | $32.32 | $34.30 | $32.08 | $33.90 | $33.90 | 27,892,770 |
| 2025-06-26 | $32.94 | $33.18 | $32.24 | $32.34 | $32.34 | 15,754,710 |
| 2025-06-25 | $32.51 | $33.58 | $32.43 | $33.15 | $33.15 | 24,507,690 |
| 2025-06-24 | $32.59 | $32.90 | $31.94 | $32.06 | $32.06 | 16,670,380 |
| 2025-06-23 | $32.49 | $33.49 | $31.72 | $32.60 | $32.60 | 18,478,110 |
| 2025-06-20 | $32.37 | $32.95 | $31.67 | $32.04 | $32.04 | 15,977,750 |
| 2025-06-19 | $31.70 | $32.91 | $31.70 | $32.28 | $32.28 | 23,902,420 |
| 2025-06-18 | $30.08 | $31.54 | $29.95 | $31.48 | $31.48 | 20,393,800 |
| 2025-06-17 | $31.13 | $31.18 | $29.90 | $30.21 | $30.21 | 15,824,100 |
| 2025-06-13 | $30.00 | $31.45 | $29.40 | $29.92 | $29.92 | 16,198,210 |
| 2025-06-12 | $29.84 | $30.96 | $29.61 | $30.37 | $30.37 | 16,459,280 |
| 2025-06-11 | $30.00 | $30.65 | $29.77 | $29.95 | $29.95 | 12,951,600 |
| 2025-06-10 | $30.56 | $30.70 | $29.49 | $30.06 | $30.06 | 15,730,910 |
| 2025-06-09 | $30.85 | $31.25 | $30.13 | $30.74 | $30.74 | 16,776,050 |
| 2025-06-06 | $31.10 | $31.49 | $30.81 | $30.93 | $30.93 | 15,691,620 |
| 2025-06-05 | $28.98 | $31.94 | $28.73 | $31.47 | $31.47 | 33,644,100 |
| 2025-06-04 | $28.75 | $29.77 | $28.63 | $29.04 | $29.04 | 13,529,410 |
| 2025-06-03 | $28.00 | $28.67 | $27.90 | $28.52 | $28.52 | 13,327,760 |
| 2025-05-30 | $29.71 | $29.71 | $27.67 | $28.16 | $28.16 | 26,690,810 |
| 2025-05-29 | $29.76 | $30.63 | $29.62 | $29.76 | $29.76 | 16,979,700 |
| 2025-05-28 | $30.39 | $31.32 | $29.56 | $29.75 | $29.75 | 11,424,510 |
| 2025-05-27 | $30.36 | $30.71 | $29.90 | $30.04 | $30.04 | 11,947,000 |
| 2025-05-26 | $30.00 | $31.07 | $30.00 | $30.66 | $30.66 | 14,081,060 |
| 2025-05-23 | $32.16 | $32.29 | $30.19 | $30.36 | $30.36 | 26,313,610 |
| 2025-05-22 | $33.99 | $34.00 | $32.05 | $32.18 | $32.18 | 29,014,110 |
| 2025-05-21 | $32.12 | $33.26 | $31.93 | $32.20 | $32.20 | 26,769,830 |
| 2025-05-20 | $29.58 | $32.67 | $29.10 | $32.12 | $32.12 | 33,599,680 |
| 2025-05-19 | $29.65 | $29.97 | $28.88 | $29.70 | $29.70 | 11,887,400 |
| 2025-05-16 | $29.88 | $30.49 | $29.73 | $29.76 | $29.76 | 13,923,240 |
| 2025-05-15 | $31.42 | $31.42 | $29.88 | $30.09 | $30.09 | 18,417,720 |
| 2025-05-14 | $31.50 | $32.88 | $31.23 | $31.47 | $31.47 | 24,401,710 |
| 2025-05-13 | $32.39 | $32.75 | $31.50 | $31.55 | $31.55 | 18,048,630 |
| 2025-05-12 | $31.67 | $32.06 | $30.64 | $31.90 | $31.90 | 20,136,670 |
| 2025-05-09 | $31.33 | $31.69 | $30.67 | $30.97 | $30.97 | 14,547,720 |
| 2025-05-08 | $32.03 | $32.97 | $31.48 | $31.55 | $31.55 | 26,024,730 |
| 2025-05-07 | $32.10 | $32.54 | $31.16 | $31.67 | $31.67 | 20,918,510 |
| 2025-05-06 | $30.80 | $32.25 | $30.80 | $31.90 | $31.90 | 29,103,150 |
| 2025-04-30 | $29.08 | $30.31 | $28.92 | $29.81 | $29.81 | 16,902,200 |
| 2025-04-29 | $29.30 | $29.65 | $28.91 | $29.15 | $29.15 | 15,854,400 |
| 2025-04-28 | $29.95 | $30.23 | $29.26 | $29.38 | $29.38 | 13,534,100 |
| 2025-04-25 | $30.45 | $31.23 | $29.50 | $29.50 | $29.50 | 23,624,620 |
| 2025-04-24 | $30.30 | $31.03 | $29.84 | $30.10 | $30.10 | 25,799,440 |
| 2025-04-23 | $29.46 | $30.74 | $29.40 | $29.77 | $29.77 | 27,853,630 |
| 2025-04-22 | $29.09 | $29.25 | $28.50 | $28.78 | $28.78 | 16,239,500 |
| 2025-04-21 | $28.00 | $29.37 | $27.00 | $29.25 | $29.25 | 23,493,820 |
| 2025-04-18 | $27.68 | $28.98 | $27.54 | $27.97 | $27.97 | 15,327,390 |
| 2025-04-17 | $27.27 | $28.75 | $27.27 | $27.82 | $27.82 | 14,896,900 |
| 2025-04-16 | $28.60 | $28.78 | $27.08 | $27.49 | $27.49 | 26,048,010 |
| 2025-04-15 | $29.20 | $29.50 | $28.34 | $28.84 | $28.84 | 13,639,100 |
| 2025-04-14 | $29.67 | $29.97 | $27.99 | $28.89 | $28.89 | 32,259,890 |
| 2025-04-11 | $28.00 | $30.11 | $28.00 | $29.65 | $29.65 | 28,937,680 |
| 2025-04-10 | $28.60 | $28.67 | $27.75 | $28.67 | $28.67 | 42,199,180 |
| 2025-04-09 | $24.80 | $27.18 | $23.20 | $26.06 | $26.06 | 48,356,630 |
| 2025-04-08 | $25.60 | $27.00 | $25.60 | $25.60 | $25.60 | 22,321,400 |
| 2025-04-07 | $28.44 | $28.44 | $28.44 | $28.44 | $28.44 | 2,346,700 |
| 2025-04-03 | $34.12 | $34.36 | $31.57 | $31.60 | $31.60 | 41,520,270 |
| 2025-04-02 | $32.52 | $36.12 | $32.49 | $35.08 | $35.08 | 39,492,800 |
| 2025-04-01 | $32.30 | $33.80 | $31.70 | $32.84 | $32.84 | 21,780,270 |
| 2025-03-31 | $31.90 | $32.68 | $30.50 | $32.44 | $32.44 | 20,625,940 |
| 2025-03-28 | $31.50 | $32.42 | $31.13 | $31.90 | $31.90 | 16,678,690 |
| 2025-03-27 | $31.50 | $32.38 | $31.19 | $31.44 | $31.44 | 15,842,220 |
| 2025-03-26 | $32.75 | $33.90 | $32.19 | $32.22 | $32.22 | 17,847,600 |
| 2025-03-25 | $34.10 | $34.20 | $32.45 | $32.69 | $32.69 | 24,625,880 |
| 2025-03-24 | $32.41 | $34.28 | $32.19 | $34.10 | $34.10 | 30,093,680 |
| 2025-03-21 | $32.39 | $33.64 | $31.50 | $32.85 | $32.85 | 29,740,520 |
| 2025-03-20 | $32.70 | $33.65 | $32.18 | $33.00 | $33.00 | 20,686,250 |
| 2025-03-19 | $34.48 | $34.50 | $32.56 | $33.24 | $33.24 | 35,730,910 |
| 2025-03-18 | $35.00 | $35.35 | $33.70 | $34.69 | $34.69 | 30,241,140 |
| 2025-03-17 | $33.70 | $35.90 | $33.70 | $35.14 | $35.14 | 53,491,390 |
| 2025-03-14 | $32.91 | $34.30 | $32.27 | $34.30 | $34.30 | 63,517,610 |
| 2025-03-13 | $31.70 | $32.20 | $30.80 | $31.18 | $31.18 | 26,215,030 |
| 2025-03-12 | $30.09 | $33.00 | $30.00 | $31.56 | $31.56 | 39,703,770 |
| 2025-03-11 | $29.92 | $30.75 | $29.49 | $30.11 | $30.11 | 20,712,030 |
| 2025-03-10 | $29.00 | $31.16 | $28.88 | $30.75 | $30.75 | 30,227,940 |
| 2025-03-07 | $29.10 | $29.40 | $28.45 | $29.03 | $29.03 | 24,238,650 |
| 2025-03-06 | $27.90 | $30.34 | $27.68 | $29.62 | $29.62 | 37,477,580 |
| 2025-03-05 | $26.48 | $28.30 | $26.48 | $27.61 | $27.61 | 28,412,800 |
| 2025-03-04 | $25.45 | $26.60 | $25.22 | $26.47 | $26.47 | 23,968,840 |
| 2025-03-03 | $26.10 | $27.18 | $25.51 | $25.76 | $25.76 | 38,781,350 |
| 2025-02-28 | $29.07 | $29.47 | $27.35 | $27.60 | $27.60 | 45,766,660 |
| 2025-02-27 | $33.00 | $33.88 | $29.80 | $30.20 | $30.20 | 42,945,230 |
| 2025-02-26 | $30.51 | $31.59 | $29.48 | $31.50 | $31.50 | 35,324,920 |
| 2025-02-25 | $29.47 | $30.62 | $28.88 | $30.15 | $30.15 | 30,926,120 |
| 2025-02-24 | $33.30 | $33.33 | $30.31 | $31.14 | $31.14 | 59,010,570 |
| 2025-02-20 | $34.18 | $34.60 | $32.13 | $32.28 | $32.28 | 38,478,570 |
| 2025-02-19 | $32.00 | $34.00 | $30.92 | $33.52 | $33.52 | 41,718,800 |
| 2025-02-18 | $32.63 | $33.09 | $30.98 | $31.08 | $31.08 | 39,562,750 |
| 2025-02-17 | $30.73 | $33.63 | $30.52 | $32.96 | $32.96 | 56,808,210 |
| 2025-02-14 | $31.89 | $33.49 | $30.01 | $30.57 | $30.57 | 42,213,200 |
| 2025-02-13 | $30.92 | $32.00 | $29.94 | $30.75 | $30.75 | 38,959,100 |
| 2025-02-12 | $31.00 | $32.18 | $30.50 | $30.58 | $30.58 | 33,432,710 |
| 2025-02-11 | $29.84 | $31.75 | $29.63 | $30.41 | $30.41 | 44,711,770 |
| 2025-02-10 | $29.18 | $29.70 | $28.40 | $29.54 | $29.54 | 45,774,750 |
| 2025-02-07 | $28.32 | $30.37 | $28.32 | $29.18 | $29.18 | 61,981,690 |
| 2025-02-06 | $27.00 | $28.34 | $26.82 | $27.61 | $27.61 | 70,276,320 |
| 2025-02-05 | $28.44 | $28.44 | $28.44 | $28.44 | $28.44 | 2,332,900 |
| 2025-01-27 | $33.12 | $34.74 | $31.60 | $31.60 | $31.60 | 45,521,260 |
| 2025-01-24 | $33.70 | $35.48 | $33.30 | $34.87 | $34.87 | 42,084,280 |
| 2025-01-23 | $35.34 | $35.60 | $32.98 | $33.33 | $33.33 | 48,490,030 |
| 2025-01-22 | $36.00 | $37.28 | $34.30 | $34.90 | $34.90 | 58,738,000 |
| 2025-01-21 | $35.88 | $35.88 | $33.60 | $35.00 | $35.00 | 77,706,130 |
| 2025-01-20 | $30.51 | $32.62 | $30.51 | $32.62 | $32.62 | 15,897,640 |
| 2025-01-17 | $29.87 | $31.08 | $28.30 | $29.65 | $29.65 | 53,125,290 |
| 2025-01-16 | $29.50 | $30.89 | $28.21 | $30.21 | $30.21 | 58,967,310 |
| 2025-01-15 | $30.00 | $30.95 | $28.62 | $28.87 | $28.87 | 56,462,840 |
| 2025-01-14 | $30.00 | $30.80 | $27.47 | $30.40 | $30.40 | 72,160,380 |
| 2025-01-13 | $29.51 | $31.12 | $28.18 | $29.02 | $29.02 | 78,428,610 |
| 2025-01-09 | $27.96 | $27.96 | $26.75 | $27.96 | $27.96 | 108,024,390 |
| 2025-01-08 | $24.30 | $25.42 | $24.30 | $25.42 | $25.42 | 32,117,880 |
| 2025-01-07 | $23.11 | $23.11 | $22.20 | $23.11 | $23.11 | 44,488,450 |
| 2025-01-06 | $20.90 | $21.01 | $20.90 | $21.01 | $21.01 | 8,858,900 |
| 2025-01-03 | $20.17 | $20.26 | $18.80 | $19.10 | $19.10 | 20,952,350 |
| 2025-01-02 | $19.85 | $20.96 | $19.51 | $20.12 | $20.12 | 18,093,400 |
| 2024-12-31 | $20.89 | $20.93 | $19.72 | $19.96 | $19.96 | 12,315,900 |
| 2024-12-30 | $20.80 | $21.47 | $20.31 | $20.95 | $20.95 | 11,585,700 |
| 2024-12-27 | $20.33 | $21.26 | $20.32 | $20.88 | $20.88 | 18,512,650 |
| 2024-12-26 | $20.18 | $20.69 | $19.76 | $20.29 | $20.29 | 16,941,400 |
| 2024-12-25 | $20.40 | $20.55 | $19.61 | $20.18 | $20.18 | 13,903,500 |
| 2024-12-24 | $19.10 | $20.80 | $19.10 | $20.38 | $20.38 | 20,160,170 |
| 2024-12-23 | $20.10 | $20.40 | $18.99 | $19.14 | $19.14 | 11,242,300 |
| 2024-12-20 | $19.70 | $20.23 | $19.41 | $20.08 | $20.08 | 14,607,050 |
| 2024-12-19 | $19.28 | $19.90 | $18.87 | $19.60 | $19.60 | 13,657,540 |
| 2024-12-18 | $18.60 | $19.92 | $18.60 | $19.48 | $19.48 | 21,111,790 |
| 2024-12-17 | $18.50 | $19.08 | $18.30 | $18.54 | $18.54 | 13,817,460 |
| 2024-12-16 | $19.28 | $19.30 | $18.35 | $18.50 | $18.50 | 17,948,150 |
| 2024-12-13 | $19.73 | $19.78 | $19.05 | $19.17 | $19.17 | 15,754,670 |
| 2024-12-12 | $19.86 | $20.10 | $19.56 | $19.79 | $19.79 | 10,339,900 |
| 2024-12-11 | $19.87 | $20.50 | $19.60 | $19.93 | $19.93 | 17,070,030 |
| 2024-12-10 | $21.27 | $21.47 | $19.44 | $19.90 | $19.90 | 32,871,260 |
| 2024-12-09 | $20.50 | $21.55 | $20.50 | $20.60 | $20.60 | 16,681,050 |
| 2024-12-06 | $21.27 | $21.40 | $20.40 | $20.82 | $20.82 | 15,975,800 |
| 2024-12-05 | $21.42 | $21.48 | $20.90 | $21.17 | $21.17 | 10,256,940 |
| 2024-12-04 | $21.91 | $22.07 | $21.10 | $21.27 | $21.27 | 13,607,300 |
| 2024-12-03 | $22.54 | $22.92 | $21.84 | $22.02 | $22.02 | 15,565,950 |
| 2024-12-02 | $22.76 | $23.30 | $22.15 | $22.63 | $22.63 | 17,634,910 |
| 2024-11-29 | $22.11 | $23.00 | $21.85 | $22.94 | $22.94 | 25,915,010 |
| 2024-11-28 | $21.98 | $22.45 | $21.56 | $22.00 | $22.00 | 20,167,310 |
| 2024-11-27 | $20.05 | $21.80 | $19.88 | $21.80 | $21.80 | 23,851,910 |
| 2024-11-26 | $20.60 | $20.70 | $19.79 | $20.29 | $20.29 | 17,012,100 |
| 2024-11-25 | $21.16 | $21.64 | $20.21 | $20.52 | $20.52 | 19,583,210 |
| 2024-11-22 | $21.00 | $21.97 | $20.85 | $21.06 | $21.06 | 23,325,940 |
| 2024-11-21 | $21.18 | $22.29 | $21.04 | $21.25 | $21.25 | 25,120,280 |
| 2024-11-20 | $20.95 | $21.51 | $20.61 | $21.17 | $21.17 | 26,447,700 |
| 2024-11-19 | $19.23 | $21.15 | $19.11 | $20.95 | $20.95 | 29,808,560 |
| 2024-11-18 | $20.03 | $20.27 | $19.15 | $19.28 | $19.28 | 20,738,610 |
| 2024-11-15 | $20.42 | $20.70 | $19.60 | $20.01 | $20.01 | 32,930,670 |
| 2024-11-14 | $19.60 | $21.25 | $19.20 | $20.85 | $20.85 | 53,519,230 |
| 2024-11-13 | $19.32 | $19.80 | $18.80 | $19.32 | $19.32 | 27,221,400 |
| 2024-11-12 | $21.00 | $21.42 | $19.38 | $19.53 | $19.53 | 36,249,530 |
| 2024-11-11 | $20.76 | $21.45 | $20.52 | $21.16 | $21.16 | 30,675,770 |
| 2024-11-08 | $20.88 | $21.31 | $20.48 | $20.65 | $20.65 | 23,503,980 |
| 2024-11-07 | $19.58 | $21.50 | $19.23 | $20.88 | $20.88 | 34,262,600 |
| 2024-11-06 | $20.02 | $21.57 | $19.89 | $20.13 | $20.13 | 33,040,520 |
| 2024-11-05 | $20.48 | $21.10 | $19.78 | $20.50 | $20.50 | 39,271,740 |
| 2024-11-04 | $19.10 | $21.40 | $18.90 | $20.50 | $20.50 | 46,862,600 |
| 2024-11-01 | $18.75 | $20.21 | $17.65 | $19.50 | $19.50 | 65,318,460 |
| 2024-10-31 | $17.07 | $18.37 | $16.89 | $18.37 | $18.37 | 59,208,490 |
| 2024-10-30 | $17.42 | $17.49 | $16.36 | $16.70 | $16.70 | 38,194,050 |
| 2024-10-29 | $17.00 | $18.41 | $16.74 | $17.11 | $17.11 | 69,225,870 |
| 2024-10-28 | $16.10 | $16.74 | $15.60 | $16.74 | $16.74 | 61,424,260 |
| 2024-10-25 | $13.81 | $15.22 | $13.80 | $15.22 | $15.22 | 32,859,650 |
| 2024-10-24 | $14.40 | $14.40 | $13.76 | $13.84 | $13.84 | 23,484,640 |
| 2024-10-23 | $13.78 | $14.98 | $13.60 | $14.48 | $14.48 | 44,974,820 |
| 2024-10-22 | $13.12 | $13.73 | $12.86 | $13.70 | $13.70 | 22,635,290 |
| 2024-10-21 | $13.06 | $13.46 | $12.93 | $13.12 | $13.12 | 18,432,850 |
| 2024-10-18 | $12.54 | $13.17 | $12.54 | $12.91 | $12.91 | 20,244,670 |
| 2024-10-17 | $12.91 | $13.07 | $12.60 | $12.61 | $12.61 | 11,379,520 |
| 2024-10-16 | $12.80 | $13.12 | $12.66 | $12.83 | $12.83 | 10,557,900 |
| 2024-10-15 | $13.25 | $13.37 | $12.94 | $12.96 | $12.96 | 10,290,600 |
| 2024-10-14 | $13.33 | $13.47 | $12.82 | $13.36 | $13.36 | 12,454,600 |
| 2024-10-11 | $14.00 | $14.09 | $13.00 | $13.20 | $13.20 | 24,120,110 |
| 2024-10-10 | $13.90 | $14.94 | $13.90 | $14.11 | $14.11 | 21,575,760 |
| 2024-10-09 | $15.40 | $15.50 | $14.16 | $14.16 | $14.16 | 23,364,050 |
| 2024-10-08 | $16.10 | $16.10 | $15.18 | $15.73 | $15.73 | 29,057,420 |
| 2024-09-30 | $14.20 | $14.64 | $13.89 | $14.64 | $14.64 | 22,472,400 |
| 2024-09-27 | $12.63 | $13.45 | $12.63 | $13.31 | $13.31 | 12,373,730 |
| 2024-09-26 | $12.16 | $12.45 | $11.82 | $12.45 | $12.45 | 16,747,180 |
| 2024-09-25 | $11.89 | $12.34 | $11.89 | $12.18 | $12.18 | 15,104,000 |
| 2024-09-24 | $11.28 | $11.78 | $11.12 | $11.76 | $11.76 | 14,256,460 |
| 2024-09-23 | $11.20 | $11.38 | $11.09 | $11.16 | $11.16 | 5,204,100 |
| 2024-09-20 | $11.60 | $11.60 | $11.08 | $11.20 | $11.20 | 7,793,600 |
| 2024-09-19 | $11.51 | $11.83 | $11.33 | $11.57 | $11.57 | 7,330,080 |
| 2024-09-18 | $11.52 | $11.58 | $11.29 | $11.40 | $11.40 | 3,869,700 |
| 2024-09-13 | $11.95 | $12.00 | $11.52 | $11.52 | $11.52 | 5,888,700 |
| 2024-09-12 | $11.85 | $12.25 | $11.78 | $11.96 | $11.96 | 6,381,840 |
| 2024-09-11 | $11.54 | $11.97 | $11.52 | $11.84 | $11.84 | 6,432,600 |
| 2024-09-10 | $11.81 | $11.81 | $11.39 | $11.58 | $11.58 | 5,475,390 |
| 2024-09-09 | $11.68 | $11.79 | $11.55 | $11.62 | $11.62 | 6,045,470 |
| 2024-09-06 | $12.19 | $12.19 | $11.68 | $11.70 | $11.70 | 7,088,250 |
| 2024-09-05 | $12.17 | $12.39 | $12.05 | $12.13 | $12.13 | 7,302,990 |
| 2024-09-04 | $12.07 | $12.50 | $11.97 | $12.10 | $12.10 | 9,499,520 |
| 2024-09-03 | $11.88 | $12.35 | $11.82 | $12.15 | $12.15 | 10,220,900 |
| 2024-09-02 | $12.47 | $12.50 | $12.00 | $12.01 | $12.01 | 6,918,300 |
| 2024-08-30 | $12.28 | $12.79 | $12.22 | $12.50 | $12.50 | 10,446,800 |
| 2024-08-29 | $11.71 | $12.49 | $11.71 | $12.34 | $12.34 | 10,000,620 |
| 2024-08-28 | $11.60 | $12.01 | $11.50 | $11.85 | $11.85 | 9,412,500 |
| 2024-08-27 | $11.75 | $11.75 | $11.44 | $11.50 | $11.50 | 6,682,200 |
| 2024-08-26 | $11.65 | $12.01 | $11.60 | $11.75 | $11.75 | 7,255,100 |
| 2024-08-23 | $11.80 | $11.88 | $11.57 | $11.59 | $11.59 | 6,252,400 |
| 2024-08-22 | $12.17 | $12.24 | $11.73 | $11.78 | $11.78 | 6,233,200 |
| 2024-08-21 | $12.00 | $12.22 | $11.84 | $12.05 | $12.05 | 5,973,000 |
| 2024-08-20 | $12.54 | $12.55 | $11.96 | $12.07 | $12.07 | 9,020,750 |
| 2024-08-19 | $12.66 | $12.81 | $12.38 | $12.48 | $12.48 | 6,746,700 |
| 2024-08-16 | $13.01 | $13.08 | $12.63 | $12.76 | $12.76 | 6,374,240 |
| 2024-08-15 | $13.13 | $13.30 | $12.94 | $13.04 | $13.04 | 7,093,000 |
| 2024-08-14 | $13.56 | $13.75 | $13.11 | $13.13 | $13.13 | 5,504,200 |
| 2024-08-13 | $13.62 | $13.69 | $13.35 | $13.55 | $13.55 | 4,568,400 |
| 2024-08-12 | $14.25 | $14.38 | $13.55 | $13.62 | $13.62 | 6,861,500 |
| 2024-08-09 | $14.12 | $14.34 | $13.92 | $13.92 | $13.92 | 3,218,400 |
| 2024-08-08 | $14.17 | $14.35 | $13.89 | $14.12 | $14.12 | 3,932,500 |
| 2024-08-07 | $14.45 | $14.50 | $14.18 | $14.25 | $14.25 | 5,116,300 |
| 2024-08-06 | $14.32 | $14.65 | $14.19 | $14.38 | $14.38 | 11,364,400 |
| 2024-08-05 | $14.48 | $14.65 | $14.05 | $14.07 | $14.07 | 9,581,600 |
| 2024-08-02 | $14.70 | $14.92 | $14.43 | $14.56 | $14.56 | 8,843,100 |
| 2024-08-01 | $15.09 | $15.09 | $14.52 | $14.85 | $14.85 | 8,907,670 |
| 2024-07-31 | $14.68 | $15.17 | $14.35 | $15.08 | $15.08 | 7,523,500 |
| 2024-07-30 | $14.88 | $14.93 | $14.39 | $14.50 | $14.50 | 5,445,590 |
| 2024-07-29 | $15.40 | $15.41 | $14.75 | $14.89 | $14.89 | 8,613,900 |
| 2024-07-26 | $15.14 | $15.71 | $15.04 | $15.41 | $15.41 | 8,664,930 |
| 2024-07-25 | $14.90 | $15.58 | $14.68 | $15.19 | $15.19 | 10,620,320 |
| 2024-07-24 | $14.96 | $15.24 | $14.70 | $14.76 | $14.76 | 7,953,160 |
| 2024-07-23 | $15.68 | $15.68 | $15.13 | $15.16 | $15.16 | 6,512,960 |
| 2024-07-22 | $15.27 | $15.94 | $15.20 | $15.71 | $15.71 | 11,612,600 |
| 2024-07-19 | $15.19 | $15.64 | $15.10 | $15.38 | $15.38 | 12,067,280 |
| 2024-07-18 | $14.49 | $15.96 | $14.41 | $15.18 | $15.18 | 16,583,770 |
| 2024-07-17 | $14.55 | $14.83 | $14.38 | $14.65 | $14.65 | 6,371,000 |
| 2024-07-16 | $14.70 | $14.80 | $14.33 | $14.55 | $14.55 | 7,483,740 |
| 2024-07-15 | $14.65 | $14.90 | $14.45 | $14.79 | $14.79 | 9,326,100 |
| 2024-07-12 | $14.12 | $15.04 | $13.98 | $14.89 | $14.89 | 17,029,570 |
| 2024-07-11 | $14.19 | $14.22 | $13.84 | $14.00 | $14.00 | 11,886,800 |
| 2024-07-10 | $13.96 | $14.30 | $13.75 | $13.89 | $13.89 | 5,489,650 |
| 2024-07-09 | $13.77 | $14.05 | $13.50 | $13.96 | $13.96 | 7,336,660 |
| 2024-07-08 | $14.25 | $14.26 | $13.68 | $13.75 | $13.75 | 4,146,000 |
| 2024-07-05 | $14.03 | $14.33 | $13.90 | $14.26 | $14.26 | 5,059,500 |
| 2024-07-04 | $14.63 | $14.64 | $13.98 | $14.07 | $14.07 | 8,614,100 |
| 2024-07-03 | $15.01 | $15.01 | $14.51 | $14.54 | $14.54 | 5,562,500 |
| 2024-07-02 | $15.42 | $15.42 | $14.87 | $14.90 | $14.90 | 6,205,350 |
| 2024-07-01 | $15.34 | $15.59 | $14.77 | $15.37 | $15.37 | 8,207,500 |
| 2024-06-28 | $15.58 | $15.73 | $15.27 | $15.33 | $15.33 | 5,142,150 |
| 2024-06-27 | $16.02 | $16.07 | $15.55 | $15.58 | $15.58 | 3,701,410 |
| 2024-06-26 | $15.95 | $16.13 | $15.56 | $16.07 | $16.07 | 3,629,550 |
| 2024-06-25 | $16.05 | $16.10 | $15.60 | $15.80 | $15.80 | 4,412,300 |
| 2024-06-24 | $16.62 | $16.62 | $15.92 | $15.93 | $15.93 | 6,375,620 |
| 2024-06-21 | $16.55 | $16.97 | $16.47 | $16.75 | $16.75 | 3,800,080 |
| 2024-06-20 | $17.42 | $17.42 | $16.54 | $16.55 | $16.55 | 8,887,790 |
| 2024-06-19 | $18.38 | $18.38 | $17.42 | $17.43 | $17.43 | 10,276,290 |
| 2024-06-18 | $18.20 | $18.55 | $17.55 | $18.42 | $18.42 | 10,523,460 |
| 2024-06-17 | $18.44 | $18.75 | $18.02 | $18.15 | $18.15 | 6,198,620 |
| 2024-06-14 | $18.00 | $18.50 | $17.92 | $18.33 | $18.33 | 6,851,160 |
| 2024-06-13 | $18.20 | $18.20 | $17.61 | $18.16 | $18.16 | 5,031,270 |
| 2024-06-12 | $18.16 | $18.88 | $18.06 | $18.07 | $18.07 | 7,237,300 |
| 2024-06-11 | $17.48 | $18.31 | $17.13 | $18.15 | $18.15 | 5,893,600 |
| 2024-06-07 | $17.90 | $18.20 | $17.40 | $17.52 | $17.52 | 6,185,900 |
| 2024-06-06 | $18.40 | $18.49 | $17.98 | $17.98 | $17.98 | 8,071,840 |
| 2024-06-05 | $18.23 | $19.30 | $18.16 | $18.34 | $18.34 | 13,756,660 |
| 2024-06-04 | $18.11 | $18.25 | $17.61 | $18.16 | $18.16 | 6,656,000 |
| 2024-06-03 | $17.78 | $18.17 | $17.57 | $18.11 | $18.11 | 9,756,240 |
| 2024-05-31 | $17.56 | $17.85 | $17.48 | $17.77 | $17.77 | 5,063,200 |
| 2024-05-30 | $17.90 | $18.14 | $17.58 | $17.64 | $17.64 | 6,311,600 |
| 2024-05-29 | $17.58 | $18.15 | $17.52 | $17.64 | $17.64 | 6,101,600 |
| 2024-05-28 | $17.69 | $17.99 | $17.58 | $17.64 | $17.64 | 4,766,700 |
| 2024-05-27 | $18.18 | $18.18 | $17.43 | $17.69 | $17.69 | 6,349,600 |
| 2024-05-24 | $18.34 | $18.64 | $17.88 | $17.91 | $17.91 | 6,409,300 |
| 2024-05-23 | $19.25 | $19.29 | $18.31 | $18.37 | $18.37 | 8,921,500 |
| 2024-05-22 | $18.67 | $19.63 | $18.63 | $19.40 | $19.40 | 9,921,700 |
| 2024-05-21 | $19.03 | $19.05 | $18.51 | $18.63 | $18.63 | 3,819,330 |
| 2024-05-20 | $19.55 | $19.55 | $18.95 | $19.03 | $19.03 | 5,477,790 |
| 2024-05-17 | $19.24 | $19.48 | $18.91 | $19.43 | $19.43 | 4,547,100 |
| 2024-05-16 | $19.42 | $19.58 | $19.19 | $19.31 | $19.31 | 4,687,700 |
| 2024-05-15 | $19.81 | $20.04 | $19.36 | $19.44 | $19.44 | 3,966,950 |
| 2024-05-14 | $19.93 | $20.18 | $19.68 | $19.74 | $19.74 | 3,842,030 |
| 2024-05-13 | $20.06 | $20.35 | $19.68 | $19.93 | $19.93 | 5,317,720 |
| 2024-05-10 | $20.40 | $20.45 | $19.91 | $20.09 | $20.09 | 3,875,220 |
| 2024-05-09 | $19.81 | $20.68 | $19.81 | $20.40 | $20.40 | 6,109,300 |
| 2024-05-08 | $20.38 | $20.38 | $19.75 | $19.78 | $19.78 | 4,745,320 |
| 2024-05-07 | $20.15 | $20.55 | $20.08 | $20.44 | $20.44 | 6,923,140 |
| 2024-05-06 | $19.77 | $20.29 | $19.77 | $20.20 | $20.20 | 7,269,740 |
| 2024-04-30 | $20.11 | $20.11 | $19.43 | $19.59 | $19.59 | 5,329,910 |
| 2024-04-29 | $19.24 | $20.22 | $19.24 | $20.11 | $20.11 | 8,675,420 |
| 2024-04-26 | $18.81 | $19.28 | $18.70 | $19.22 | $19.22 | 6,256,510 |
| 2024-04-25 | $18.85 | $19.20 | $18.54 | $18.82 | $18.82 | 6,350,860 |
| 2024-04-24 | $18.69 | $18.89 | $18.12 | $18.78 | $18.78 | 6,222,540 |
| 2024-04-23 | $18.80 | $19.13 | $18.46 | $18.60 | $18.60 | 13,214,350 |
| 2024-04-22 | $18.76 | $19.52 | $18.76 | $19.10 | $19.10 | 8,173,090 |
| 2024-04-19 | $19.68 | $19.69 | $18.69 | $19.01 | $19.01 | 12,015,250 |
| 2024-04-18 | $20.32 | $20.32 | $19.32 | $19.67 | $19.67 | 16,601,820 |
| 2024-04-17 | $20.58 | $20.72 | $20.07 | $20.41 | $20.41 | 8,579,690 |
| 2024-04-16 | $21.22 | $21.30 | $20.18 | $20.26 | $20.26 | 5,520,100 |
| 2024-04-15 | $21.21 | $21.67 | $20.70 | $21.01 | $21.01 | 5,981,340 |
| 2024-04-12 | $21.54 | $21.75 | $21.12 | $21.14 | $21.14 | 3,076,950 |
| 2024-04-11 | $21.02 | $21.88 | $20.93 | $21.56 | $21.56 | 6,777,700 |
| 2024-04-10 | $21.67 | $21.72 | $21.07 | $21.24 | $21.24 | 6,596,370 |
| 2024-04-09 | $21.65 | $21.99 | $21.53 | $21.72 | $21.72 | 7,564,500 |
| 2024-04-08 | $22.15 | $22.50 | $21.58 | $21.65 | $21.65 | 10,453,160 |
| 2024-04-03 | $22.99 | $23.13 | $22.30 | $22.41 | $22.41 | 9,291,490 |
| 2024-04-02 | $23.81 | $24.22 | $23.23 | $23.36 | $23.36 | 11,223,110 |
| 2024-04-01 | $23.08 | $23.49 | $22.46 | $23.40 | $23.40 | 7,307,750 |
| 2024-03-29 | $22.79 | $23.22 | $22.45 | $22.98 | $22.98 | 3,948,560 |
| 2024-03-28 | $22.62 | $23.58 | $22.50 | $22.81 | $22.81 | 5,080,100 |
| 2024-03-27 | $23.38 | $23.85 | $22.60 | $22.60 | $22.60 | 4,147,200 |
| 2024-03-26 | $23.23 | $23.72 | $22.84 | $23.54 | $23.54 | 5,059,000 |
| 2024-03-25 | $23.44 | $24.02 | $23.16 | $23.18 | $23.18 | 6,258,560 |
| 2024-03-22 | $23.62 | $24.18 | $23.45 | $23.56 | $23.56 | 5,526,890 |
| 2024-03-21 | $23.80 | $23.91 | $23.57 | $23.76 | $23.76 | 5,253,800 |
| 2024-03-20 | $24.25 | $24.39 | $23.55 | $23.77 | $23.77 | 5,358,900 |
| 2024-03-19 | $24.20 | $24.52 | $24.02 | $24.25 | $24.25 | 5,316,560 |
| 2024-03-18 | $24.08 | $24.47 | $23.81 | $24.36 | $24.36 | 5,636,140 |
| 2024-03-15 | $24.52 | $25.00 | $24.03 | $24.24 | $24.24 | 6,782,990 |
| 2024-03-14 | $24.51 | $24.73 | $23.50 | $24.57 | $24.57 | 14,615,640 |
| 2024-03-13 | $24.66 | $25.68 | $24.65 | $25.13 | $25.13 | 9,807,420 |
| 2024-03-12 | $25.40 | $25.83 | $24.58 | $25.15 | $25.15 | 15,088,330 |
| 2024-03-11 | $23.35 | $25.11 | $23.35 | $25.11 | $25.11 | 20,886,840 |
| 2024-03-08 | $21.80 | $23.06 | $21.80 | $22.83 | $22.83 | 12,229,210 |
| 2024-03-07 | $22.62 | $22.90 | $21.66 | $21.67 | $21.67 | 8,282,900 |
| 2024-03-06 | $21.42 | $22.74 | $21.41 | $22.68 | $22.68 | 14,899,770 |
| 2024-03-05 | $21.88 | $21.88 | $21.23 | $21.77 | $21.77 | 5,578,700 |
| 2024-03-04 | $21.53 | $21.95 | $21.35 | $21.77 | $21.77 | 5,071,450 |
| 2024-03-01 | $21.63 | $22.03 | $21.32 | $21.52 | $21.52 | 5,831,600 |
| 2024-02-29 | $20.37 | $21.32 | $20.29 | $21.30 | $21.30 | 4,840,210 |
| 2024-02-28 | $21.26 | $22.05 | $20.37 | $20.37 | $20.37 | 6,911,820 |
| 2024-02-27 | $20.61 | $21.18 | $20.38 | $21.17 | $21.17 | 4,261,660 |
| 2024-02-26 | $20.42 | $20.94 | $20.26 | $20.61 | $20.61 | 6,281,700 |
| 2024-02-23 | $20.29 | $20.67 | $20.00 | $20.33 | $20.33 | 4,583,940 |
| 2024-02-22 | $20.10 | $20.60 | $19.98 | $20.25 | $20.25 | 3,807,740 |
| 2024-02-21 | $19.49 | $20.72 | $19.49 | $20.15 | $20.15 | 5,003,070 |
| 2024-02-20 | $20.06 | $20.18 | $19.42 | $19.77 | $19.77 | 4,346,440 |
| 2024-02-19 | $20.94 | $21.16 | $20.01 | $20.19 | $20.19 | 5,302,410 |
| 2024-02-08 | $20.00 | $21.20 | $19.80 | $20.61 | $20.61 | 7,235,000 |
| 2024-02-07 | $19.28 | $20.33 | $19.20 | $19.74 | $19.74 | 6,771,680 |
| 2024-02-06 | $17.68 | $19.46 | $17.01 | $19.36 | $19.36 | 8,252,110 |
| 2024-02-05 | $18.78 | $18.80 | $16.95 | $17.72 | $17.72 | 14,590,350 |
| 2024-02-02 | $20.01 | $20.25 | $18.20 | $18.83 | $18.83 | 7,694,950 |
| 2024-02-01 | $20.84 | $21.15 | $20.00 | $20.00 | $20.00 | 8,202,370 |
| 2024-01-31 | $21.30 | $21.49 | $20.42 | $20.95 | $20.95 | 8,633,870 |
| 2024-01-30 | $22.00 | $22.54 | $21.71 | $21.74 | $21.74 | 3,795,920 |
| 2024-01-29 | $23.75 | $23.92 | $21.96 | $22.01 | $22.01 | 7,158,990 |
| 2024-01-26 | $23.97 | $24.25 | $23.62 | $23.66 | $23.66 | 3,332,390 |
| 2024-01-25 | $23.40 | $24.05 | $22.81 | $24.00 | $24.00 | 4,957,610 |
| 2024-01-24 | $23.96 | $24.16 | $22.80 | $23.49 | $23.49 | 5,006,650 |
| 2024-01-23 | $23.80 | $24.64 | $23.01 | $23.96 | $23.96 | 5,200,400 |
| 2024-01-22 | $24.43 | $24.43 | $23.30 | $23.61 | $23.61 | 6,902,880 |
| 2024-01-19 | $24.88 | $25.40 | $24.42 | $24.54 | $24.54 | 6,679,060 |
| 2024-01-18 | $24.60 | $24.93 | $24.05 | $24.85 | $24.85 | 7,170,480 |
| 2024-01-17 | $24.60 | $25.27 | $24.33 | $24.73 | $24.73 | 6,233,960 |
| 2024-01-16 | $24.02 | $24.98 | $24.00 | $24.89 | $24.89 | 6,941,240 |
| 2024-01-15 | $24.28 | $24.38 | $23.90 | $24.15 | $24.15 | 3,576,840 |
| 2024-01-12 | $24.39 | $24.87 | $24.20 | $24.40 | $24.40 | 4,941,190 |
| 2024-01-11 | $24.17 | $24.83 | $24.04 | $24.35 | $24.35 | 5,801,770 |
| 2024-01-10 | $23.93 | $24.64 | $23.72 | $24.24 | $24.24 | 6,478,520 |
| 2024-01-09 | $23.71 | $24.50 | $23.51 | $23.96 | $23.96 | 5,536,410 |
| 2024-01-08 | $23.40 | $24.14 | $23.31 | $23.71 | $23.71 | 4,823,040 |
| 2024-01-05 | $23.79 | $24.20 | $23.43 | $23.62 | $23.62 | 4,284,000 |
| 2024-01-04 | $24.23 | $24.27 | $23.71 | $23.72 | $23.72 | 3,351,400 |
| 2024-01-03 | $24.35 | $24.63 | $24.10 | $24.28 | $24.28 | 5,797,980 |
| 2024-01-02 | $25.12 | $25.12 | $24.25 | $24.41 | $24.41 | 6,247,230 |
| 2024-01-01 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-12-29 | $25.47 | $25.48 | $24.91 | $25.00 | $25.00 | 6,496,180 |
| 2023-12-28 | $23.92 | $25.42 | $23.90 | $25.29 | $25.29 | 10,159,680 |
| 2023-12-27 | $24.13 | $24.25 | $23.92 | $24.05 | $24.05 | 3,121,550 |
| 2023-12-26 | $24.27 | $24.42 | $23.92 | $24.13 | $24.13 | 3,828,140 |
| 2023-12-25 | $24.00 | $24.68 | $23.87 | $24.33 | $24.33 | 6,017,690 |
| 2023-12-22 | $22.96 | $24.75 | $22.66 | $24.18 | $24.18 | 10,756,300 |
| 2023-12-21 | $21.90 | $23.27 | $21.61 | $23.01 | $23.01 | 5,191,410 |
| 2023-12-20 | $22.68 | $22.74 | $21.94 | $21.99 | $21.99 | 3,309,120 |
| 2023-12-19 | $22.49 | $22.90 | $22.31 | $22.54 | $22.54 | 2,178,560 |
| 2023-12-18 | $22.71 | $22.77 | $22.34 | $22.43 | $22.43 | 1,915,240 |
| 2023-12-15 | $22.92 | $23.28 | $22.57 | $22.64 | $22.64 | 2,414,250 |
| 2023-12-14 | $23.40 | $23.45 | $22.80 | $22.91 | $22.91 | 1,856,610 |
| 2023-12-13 | $23.21 | $23.45 | $23.08 | $23.25 | $23.25 | 1,823,810 |
| 2023-12-12 | $23.40 | $23.47 | $23.03 | $23.37 | $23.37 | 2,763,980 |
| 2023-12-11 | $22.79 | $23.40 | $22.34 | $23.37 | $23.37 | 3,249,300 |
| 2023-12-08 | $22.90 | $23.21 | $22.77 | $22.83 | $22.83 | 1,833,500 |
| 2023-12-07 | $23.15 | $23.35 | $22.70 | $22.87 | $22.87 | 2,340,270 |
| 2023-12-06 | $22.80 | $23.52 | $22.67 | $23.25 | $23.25 | 3,225,630 |
| 2023-12-05 | $22.96 | $23.20 | $22.73 | $22.75 | $22.75 | 2,022,580 |
| 2023-12-04 | $23.25 | $23.47 | $23.00 | $23.07 | $23.07 | 2,547,990 |
| 2023-12-01 | $23.49 | $23.60 | $23.12 | $23.32 | $23.32 | 2,095,400 |
| 2023-11-30 | $23.90 | $23.95 | $23.26 | $23.47 | $23.47 | 2,423,260 |
| 2023-11-29 | $23.96 | $24.08 | $23.62 | $23.71 | $23.71 | 2,101,410 |
| 2023-11-28 | $23.80 | $24.16 | $23.69 | $23.89 | $23.89 | 2,123,740 |
| 2023-11-27 | $23.51 | $24.06 | $23.38 | $23.85 | $23.85 | 2,989,210 |
| 2023-11-24 | $23.66 | $23.75 | $23.46 | $23.50 | $23.50 | 1,893,700 |
| 2023-11-23 | $23.57 | $23.87 | $23.51 | $23.75 | $23.75 | 1,714,710 |
| 2023-11-22 | $24.15 | $24.22 | $23.56 | $23.57 | $23.57 | 3,159,020 |
| 2023-11-21 | $24.45 | $24.50 | $24.12 | $24.35 | $24.35 | 3,559,020 |
| 2023-11-20 | $24.57 | $24.67 | $24.24 | $24.44 | $24.44 | 2,744,800 |
| 2023-11-17 | $24.33 | $24.70 | $24.20 | $24.50 | $24.50 | 2,668,800 |
| 2023-11-16 | $24.95 | $24.95 | $24.40 | $24.42 | $24.42 | 3,309,730 |
| 2023-11-15 | $25.01 | $25.32 | $24.88 | $25.14 | $25.14 | 4,395,210 |
| 2023-11-14 | $24.51 | $25.01 | $24.51 | $24.77 | $24.77 | 2,950,600 |
| 2023-11-13 | $24.58 | $24.89 | $24.31 | $24.75 | $24.75 | 3,661,470 |
| 2023-11-10 | $24.69 | $24.80 | $24.40 | $24.68 | $24.68 | 2,394,540 |
| 2023-11-09 | $24.70 | $25.25 | $24.52 | $24.79 | $24.79 | 4,032,310 |
| 2023-11-08 | $24.87 | $25.00 | $24.50 | $24.68 | $24.68 | 2,840,300 |
| 2023-11-07 | $24.91 | $25.09 | $24.53 | $24.96 | $24.96 | 4,065,600 |
| 2023-11-06 | $24.51 | $25.09 | $24.32 | $24.91 | $24.91 | 5,320,830 |
| 2023-11-03 | $23.55 | $24.63 | $23.45 | $24.31 | $24.31 | 5,412,320 |
| 2023-11-02 | $24.40 | $24.55 | $23.58 | $23.59 | $23.59 | 5,387,970 |
| 2023-11-01 | $24.48 | $24.77 | $24.12 | $24.49 | $24.49 | 5,468,380 |
| 2023-10-31 | $24.70 | $25.05 | $24.18 | $24.48 | $24.48 | 4,264,810 |
| 2023-10-30 | $24.50 | $25.25 | $24.32 | $24.92 | $24.92 | 7,769,100 |
| 2023-10-27 | $23.08 | $24.82 | $23.01 | $24.73 | $24.73 | 9,697,540 |
| 2023-10-26 | $22.88 | $23.35 | $22.45 | $23.28 | $23.28 | 4,486,120 |
| 2023-10-25 | $23.42 | $23.69 | $22.98 | $23.07 | $23.07 | 5,506,450 |
| 2023-10-24 | $23.64 | $23.73 | $23.06 | $23.36 | $23.36 | 5,776,590 |
| 2023-10-23 | $23.80 | $23.99 | $23.24 | $23.56 | $23.56 | 6,597,490 |
| 2023-10-20 | $23.62 | $24.48 | $23.40 | $24.03 | $24.03 | 10,200,020 |
| 2023-10-19 | $24.08 | $25.05 | $23.46 | $23.50 | $23.50 | 11,097,230 |
| 2023-10-18 | $24.67 | $24.99 | $23.72 | $23.79 | $23.79 | 8,838,970 |
| 2023-10-17 | $23.70 | $24.00 | $23.52 | $23.91 | $23.91 | 4,309,440 |
| 2023-10-16 | $24.15 | $24.25 | $23.50 | $23.70 | $23.70 | 5,157,850 |
| 2023-10-13 | $24.13 | $24.18 | $23.71 | $24.01 | $24.01 | 4,495,110 |
| 2023-10-12 | $23.63 | $24.40 | $23.62 | $24.26 | $24.26 | 5,542,760 |
| 2023-10-11 | $23.38 | $24.59 | $23.22 | $23.75 | $23.75 | 9,594,450 |
| 2023-10-10 | $23.29 | $23.65 | $23.12 | $23.29 | $23.29 | 5,428,350 |
| 2023-10-09 | $23.00 | $23.45 | $22.60 | $23.29 | $23.29 | 7,122,050 |
| 2023-09-28 | $22.57 | $23.14 | $22.57 | $23.02 | $23.02 | 6,715,300 |
| 2023-09-27 | $21.90 | $22.89 | $21.90 | $22.56 | $22.56 | 9,409,350 |
| 2023-09-26 | $22.14 | $22.64 | $21.90 | $21.94 | $21.94 | 5,233,050 |
| 2023-09-25 | $22.24 | $22.38 | $21.86 | $22.13 | $22.13 | 4,877,110 |
| 2023-09-22 | $21.81 | $22.27 | $21.81 | $22.23 | $22.23 | 6,625,200 |
| 2023-09-21 | $22.14 | $22.36 | $21.89 | $21.93 | $21.93 | 5,026,970 |
| 2023-09-20 | $22.73 | $22.73 | $21.98 | $22.08 | $22.08 | 7,270,970 |
| 2023-09-19 | $23.20 | $23.22 | $22.66 | $22.76 | $22.76 | 3,992,680 |
| 2023-09-18 | $23.30 | $23.66 | $22.72 | $23.14 | $23.14 | 5,966,700 |
| 2023-09-15 | $23.51 | $23.65 | $23.15 | $23.26 | $23.26 | 4,620,740 |
| 2023-09-14 | $24.19 | $24.20 | $23.35 | $23.54 | $23.54 | 5,586,740 |
| 2023-09-13 | $24.85 | $24.85 | $23.90 | $24.17 | $24.17 | 5,360,220 |
| 2023-09-12 | $24.95 | $25.18 | $24.80 | $24.84 | $24.84 | 2,793,220 |
| 2023-09-11 | $24.88 | $25.03 | $24.41 | $24.95 | $24.95 | 3,065,910 |
| 2023-09-08 | $25.05 | $25.27 | $24.66 | $24.75 | $24.75 | 4,025,620 |
| 2023-09-07 | $25.98 | $25.98 | $25.16 | $25.20 | $25.20 | 4,097,360 |
| 2023-09-06 | $25.81 | $25.99 | $25.50 | $25.98 | $25.98 | 2,843,450 |
| 2023-09-05 | $25.93 | $26.00 | $25.58 | $25.80 | $25.80 | 4,307,500 |
| 2023-09-04 | $25.80 | $26.24 | $25.72 | $26.00 | $26.00 | 4,128,140 |
| 2023-09-01 | $25.41 | $25.85 | $25.41 | $25.69 | $25.69 | 3,021,830 |
| 2023-08-31 | $25.50 | $25.64 | $25.20 | $25.53 | $25.53 | 2,597,600 |
| 2023-08-30 | $25.39 | $25.93 | $25.30 | $25.56 | $25.56 | 3,790,290 |
| 2023-08-29 | $24.41 | $25.56 | $24.40 | $25.44 | $25.44 | 5,113,530 |
| 2023-08-28 | $26.41 | $26.63 | $24.58 | $24.66 | $24.66 | 7,661,300 |
| 2023-08-25 | $26.02 | $26.02 | $25.04 | $25.22 | $25.22 | 4,244,600 |
| 2023-08-24 | $25.70 | $26.37 | $25.65 | $26.02 | $26.02 | 3,631,490 |
| 2023-08-23 | $26.20 | $26.36 | $25.68 | $25.70 | $25.70 | 4,040,700 |
| 2023-08-22 | $26.84 | $26.89 | $25.78 | $26.30 | $26.30 | 6,507,640 |
| 2023-08-21 | $27.01 | $27.23 | $26.50 | $26.61 | $26.61 | 5,325,690 |
| 2023-08-18 | $27.63 | $27.97 | $27.12 | $27.15 | $27.15 | 3,699,280 |
| 2023-08-17 | $27.45 | $27.85 | $26.94 | $27.52 | $27.52 | 4,367,400 |
| 2023-08-16 | $27.89 | $28.04 | $27.58 | $27.60 | $27.60 | 2,558,990 |
| 2023-08-15 | $28.45 | $28.59 | $27.70 | $27.86 | $27.86 | 3,579,200 |
| 2023-08-14 | $28.05 | $28.45 | $27.62 | $28.44 | $28.44 | 4,383,590 |
| 2023-08-11 | $29.34 | $29.40 | $28.30 | $28.34 | $28.34 | 5,073,070 |
| 2023-08-10 | $29.42 | $29.96 | $29.25 | $29.41 | $29.41 | 2,655,710 |
| 2023-08-09 | $29.86 | $29.94 | $29.35 | $29.54 | $29.54 | 3,458,680 |
| 2023-08-08 | $30.24 | $30.88 | $29.83 | $30.01 | $30.01 | 5,324,190 |
| 2023-08-07 | $30.29 | $30.30 | $29.88 | $30.12 | $30.12 | 3,171,400 |
| 2023-08-04 | $30.69 | $30.75 | $30.00 | $30.18 | $30.18 | 5,312,030 |
| 2023-08-03 | $29.55 | $30.99 | $29.50 | $30.58 | $30.58 | 10,276,770 |
| 2023-08-02 | $29.24 | $29.37 | $28.88 | $29.20 | $29.20 | 3,445,030 |
| 2023-08-01 | $29.20 | $29.25 | $28.91 | $29.09 | $29.09 | 2,956,350 |
| 2023-07-31 | $29.22 | $29.55 | $28.61 | $29.20 | $29.20 | 5,061,510 |
| 2023-07-28 | $29.49 | $29.49 | $28.91 | $29.23 | $29.23 | 6,482,970 |
| 2023-07-27 | $29.96 | $30.41 | $29.58 | $29.62 | $29.62 | 3,045,590 |
| 2023-07-26 | $29.97 | $30.24 | $29.60 | $29.78 | $29.78 | 2,860,770 |
| 2023-07-25 | $29.88 | $30.60 | $29.80 | $29.88 | $29.88 | 4,688,340 |
| 2023-07-24 | $29.85 | $30.15 | $29.37 | $29.65 | $29.65 | 4,694,030 |
| 2023-07-21 | $30.51 | $30.80 | $29.58 | $29.82 | $29.82 | 5,533,500 |
| 2023-07-20 | $30.85 | $31.32 | $30.57 | $30.61 | $30.61 | 3,779,240 |
| 2023-07-19 | $31.20 | $31.35 | $30.30 | $30.80 | $30.80 | 5,719,200 |
| 2023-07-18 | $30.50 | $31.35 | $30.30 | $31.04 | $31.04 | 5,533,730 |
| 2023-07-17 | $30.61 | $31.34 | $30.30 | $30.47 | $30.47 | 5,437,340 |
| 2023-07-14 | $32.10 | $32.49 | $30.15 | $30.82 | $30.82 | 9,773,300 |
| 2023-07-13 | $31.32 | $32.06 | $31.08 | $31.27 | $31.27 | 4,641,900 |
| 2023-07-12 | $31.39 | $31.90 | $31.31 | $31.35 | $31.35 | 5,173,390 |
| 2023-07-11 | $31.13 | $32.16 | $30.88 | $31.47 | $31.47 | 7,762,370 |
| 2023-07-10 | $29.74 | $31.27 | $29.74 | $31.08 | $31.08 | 8,882,840 |
| 2023-07-07 | $30.01 | $30.16 | $29.34 | $29.71 | $29.71 | 5,093,130 |
| 2023-07-06 | $29.90 | $30.32 | $29.70 | $29.92 | $29.92 | 4,688,670 |
| 2023-07-05 | $30.85 | $31.03 | $29.90 | $29.92 | $29.92 | 7,957,330 |
| 2023-07-04 | $31.13 | $32.00 | $30.75 | $30.85 | $30.85 | 12,290,810 |
| 2023-07-03 | $31.80 | $32.88 | $31.32 | $31.50 | $31.50 | 24,979,780 |
| 2023-06-30 | $29.85 | $30.85 | $29.20 | $30.75 | $30.75 | 15,922,490 |
| 2023-06-29 | $27.92 | $30.15 | $27.75 | $29.68 | $29.68 | 15,364,630 |
| 2023-06-28 | $28.04 | $28.28 | $27.60 | $28.10 | $28.10 | 4,179,530 |
| 2023-06-27 | $27.59 | $29.00 | $27.40 | $28.17 | $28.17 | 7,752,720 |
| 2023-06-26 | $27.48 | $27.88 | $26.95 | $27.56 | $27.56 | 5,607,970 |
| 2023-06-21 | $28.02 | $28.32 | $27.49 | $27.62 | $27.62 | 4,372,200 |
| 2023-06-20 | $28.11 | $28.30 | $27.70 | $28.10 | $28.10 | 3,712,230 |
| 2023-06-19 | $28.59 | $28.64 | $27.83 | $28.09 | $28.09 | 5,538,700 |
| 2023-06-16 | $28.99 | $29.20 | $28.31 | $28.60 | $28.60 | 7,523,610 |
| 2023-06-15 | $26.71 | $28.77 | $26.56 | $28.57 | $28.57 | 14,901,370 |
| 2023-06-14 | $27.05 | $27.05 | $26.48 | $26.64 | $26.64 | 4,581,440 |
| 2023-06-13 | $26.64 | $27.15 | $26.55 | $27.05 | $27.05 | 4,227,700 |
| 2023-06-12 | $26.70 | $26.96 | $26.04 | $26.76 | $26.76 | 7,282,120 |
| 2023-06-09 | $26.32 | $26.99 | $26.10 | $26.95 | $26.95 | 10,671,050 |
| 2023-06-08 | $27.18 | $27.69 | $26.30 | $26.46 | $26.46 | 7,971,000 |
| 2023-06-07 | $27.29 | $27.59 | $26.87 | $27.13 | $27.13 | 5,658,620 |
| 2023-06-06 | $27.77 | $27.86 | $27.02 | $27.39 | $27.39 | 6,393,450 |
| 2023-06-05 | $28.50 | $28.67 | $27.55 | $27.71 | $27.71 | 5,980,050 |
| 2023-06-02 | $27.72 | $29.08 | $27.60 | $28.28 | $28.28 | 6,426,730 |
| 2023-06-01 | $28.09 | $28.62 | $27.62 | $27.74 | $27.74 | 5,976,610 |
| 2023-05-31 | $28.47 | $28.56 | $27.71 | $28.05 | $28.05 | 5,956,010 |
| 2023-05-30 | $28.31 | $28.80 | $27.97 | $28.50 | $28.50 | 7,325,750 |
| 2023-05-29 | $29.75 | $29.93 | $27.90 | $28.12 | $28.12 | 12,404,690 |
| 2023-05-26 | $31.22 | $31.22 | $29.12 | $30.14 | $30.14 | 8,507,320 |
| 2023-05-25 | $29.21 | $31.66 | $29.04 | $31.10 | $31.10 | 15,787,450 |
| 2023-05-24 | $28.87 | $29.47 | $28.60 | $29.20 | $29.20 | 3,183,460 |
| 2023-05-23 | $29.31 | $29.74 | $28.93 | $28.97 | $28.97 | 3,189,750 |
| 2023-05-22 | $29.65 | $30.15 | $29.25 | $29.29 | $29.29 | 3,291,840 |
| 2023-05-19 | $29.51 | $30.16 | $29.40 | $29.65 | $29.65 | 3,684,860 |
| 2023-05-18 | $30.14 | $30.30 | $29.33 | $29.73 | $29.67 | 6,362,220 |
| 2023-05-17 | $29.98 | $31.30 | $29.91 | $30.13 | $30.07 | 12,758,610 |
| 2023-05-16 | $29.20 | $30.20 | $29.17 | $29.40 | $29.34 | 7,691,660 |
| 2023-05-15 | $28.39 | $29.69 | $28.28 | $29.20 | $29.14 | 9,123,310 |
| 2023-05-12 | $29.00 | $29.30 | $28.02 | $28.18 | $28.12 | 5,913,480 |
| 2023-05-11 | $28.81 | $29.60 | $28.28 | $29.06 | $29.00 | 13,039,180 |
| 2023-05-10 | $26.01 | $28.61 | $25.62 | $28.61 | $28.55 | 15,684,370 |
| 2023-05-09 | $26.39 | $26.59 | $25.80 | $26.01 | $25.96 | 4,264,980 |
| 2023-05-08 | $26.47 | $26.99 | $26.11 | $26.36 | $26.31 | 4,488,340 |
| 2023-05-05 | $27.48 | $27.50 | $26.10 | $26.28 | $26.23 | 10,889,310 |
| 2023-05-04 | $27.84 | $28.81 | $27.66 | $27.78 | $27.72 | 4,670,940 |
| 2023-05-03 | $28.15 | $28.15 | $28.15 | $28.15 | $28.09 | 0 |
| 2023-05-02 | $28.15 | $28.15 | $28.15 | $28.15 | $28.09 | 0 |
| 2023-04-28 | $28.42 | $29.12 | $27.71 | $28.15 | $28.09 | 6,186,000 |
| 2023-04-27 | $28.83 | $28.99 | $27.98 | $28.51 | $28.45 | 4,834,010 |
| 2023-04-26 | $27.23 | $29.60 | $26.85 | $28.85 | $28.79 | 13,485,610 |
| 2023-04-25 | $28.09 | $29.07 | $26.80 | $27.03 | $26.98 | 7,590,160 |
| 2023-04-24 | $29.16 | $29.22 | $27.82 | $28.08 | $28.02 | 5,091,120 |
| 2023-04-21 | $29.93 | $30.26 | $29.03 | $29.16 | $29.10 | 5,021,600 |
| 2023-04-20 | $30.47 | $30.52 | $29.80 | $29.93 | $29.87 | 5,280,290 |
| 2023-04-19 | $30.16 | $31.36 | $29.81 | $30.72 | $30.66 | 10,083,520 |
| 2023-04-18 | $28.35 | $31.06 | $28.35 | $30.59 | $30.53 | 18,597,770 |
| 2023-04-17 | $27.30 | $28.50 | $27.30 | $28.37 | $28.31 | 6,301,100 |
| 2023-04-14 | $27.70 | $27.89 | $27.30 | $27.35 | $27.35 | 3,790,040 |
| 2023-04-13 | $28.39 | $28.59 | $27.43 | $27.55 | $27.55 | 4,905,440 |
| 2023-04-12 | $29.02 | $29.37 | $27.96 | $28.03 | $28.03 | 6,769,960 |
| 2023-04-11 | $28.79 | $29.51 | $28.53 | $29.13 | $29.13 | 5,881,390 |
| 2023-04-10 | $28.80 | $29.12 | $28.53 | $28.79 | $28.79 | 3,881,220 |
| 2023-04-07 | $28.28 | $29.20 | $28.10 | $28.67 | $28.67 | 6,228,230 |
| 2023-04-06 | $27.93 | $28.56 | $27.65 | $28.38 | $28.38 | 5,978,970 |
| 2023-04-05 | $27.99 | $27.99 | $27.99 | $27.99 | $27.99 | 0 |
| 2023-04-04 | $28.41 | $28.53 | $27.50 | $27.99 | $27.99 | 6,850,100 |
| 2023-04-03 | $27.60 | $29.15 | $27.54 | $28.54 | $28.54 | 9,971,870 |
| 2023-03-31 | $27.15 | $27.75 | $27.00 | $27.16 | $27.16 | 2,997,200 |
| 2023-03-30 | $26.80 | $27.14 | $26.50 | $27.03 | $27.03 | 2,678,200 |
| 2023-03-29 | $27.34 | $27.50 | $26.80 | $26.85 | $26.85 | 2,994,420 |
| 2023-03-28 | $27.55 | $27.98 | $27.10 | $27.22 | $27.22 | 3,078,000 |
| 2023-03-27 | $27.00 | $28.00 | $26.81 | $27.78 | $27.78 | 4,393,350 |
| 2023-03-24 | $27.29 | $27.63 | $26.90 | $27.18 | $27.18 | 3,388,500 |
| 2023-03-23 | $27.70 | $27.96 | $26.89 | $27.30 | $27.30 | 4,343,400 |
| 2023-03-22 | $27.73 | $28.35 | $27.65 | $27.85 | $27.85 | 3,658,180 |
| 2023-03-21 | $27.80 | $28.10 | $27.45 | $27.73 | $27.73 | 2,901,340 |
| 2023-03-20 | $26.45 | $28.16 | $26.16 | $27.72 | $27.72 | 6,301,950 |
| 2023-03-17 | $26.22 | $26.83 | $26.10 | $26.43 | $26.43 | 3,589,640 |
| 2023-03-16 | $27.64 | $27.64 | $26.15 | $26.22 | $26.22 | 7,212,970 |
| 2023-03-15 | $27.40 | $27.94 | $27.39 | $27.64 | $27.64 | 2,364,920 |
| 2023-03-14 | $28.19 | $28.19 | $27.09 | $27.26 | $27.26 | 4,195,870 |
| 2023-03-13 | $28.58 | $28.63 | $27.65 | $27.99 | $27.99 | 4,211,880 |
| 2023-03-10 | $28.40 | $28.61 | $28.00 | $28.45 | $28.45 | 2,704,630 |
| 2023-03-09 | $28.64 | $28.94 | $28.40 | $28.52 | $28.52 | 3,443,420 |
| 2023-03-08 | $29.00 | $29.60 | $28.61 | $28.77 | $28.77 | 3,005,490 |
| 2023-03-07 | $29.24 | $29.48 | $29.00 | $29.09 | $29.09 | 3,464,060 |
| 2023-03-06 | $28.89 | $29.73 | $28.40 | $29.23 | $29.23 | 4,665,710 |
| 2023-03-03 | $28.99 | $29.28 | $28.70 | $28.89 | $28.89 | 2,831,700 |
| 2023-03-02 | $29.66 | $29.74 | $28.60 | $29.08 | $29.08 | 5,496,480 |
| 2023-03-01 | $29.70 | $29.93 | $29.55 | $29.64 | $29.64 | 2,800,620 |
| 2023-02-28 | $30.01 | $30.35 | $29.38 | $29.75 | $29.75 | 3,554,220 |
| 2023-02-27 | $30.23 | $30.72 | $29.90 | $30.07 | $30.07 | 2,967,210 |
| 2023-02-24 | $30.30 | $30.50 | $29.90 | $30.29 | $30.29 | 2,568,860 |
| 2023-02-23 | $29.80 | $30.52 | $29.64 | $30.29 | $30.29 | 5,245,590 |
| 2023-02-22 | $30.00 | $30.38 | $29.60 | $29.72 | $29.72 | 3,475,500 |
| 2023-02-21 | $29.42 | $30.18 | $29.08 | $30.17 | $30.17 | 5,616,010 |
| 2023-02-20 | $29.31 | $29.46 | $28.73 | $29.22 | $29.22 | 4,026,070 |
| 2023-02-17 | $29.80 | $30.07 | $29.05 | $29.05 | $29.05 | 4,556,090 |
| 2023-02-16 | $30.50 | $30.63 | $29.63 | $29.92 | $29.92 | 6,785,740 |
| 2023-02-15 | $31.03 | $31.49 | $30.31 | $30.50 | $30.50 | 5,127,760 |
| 2023-02-14 | $31.45 | $31.68 | $30.79 | $31.06 | $31.06 | 4,332,970 |
| 2023-02-13 | $31.60 | $31.94 | $31.18 | $31.48 | $31.48 | 4,541,430 |
| 2023-02-10 | $32.85 | $33.04 | $31.48 | $31.55 | $31.55 | 6,856,370 |
| 2023-02-09 | $32.18 | $33.05 | $31.85 | $33.05 | $33.05 | 7,096,250 |
| 2023-02-08 | $32.28 | $32.96 | $31.90 | $32.16 | $32.16 | 4,033,120 |
| 2023-02-07 | $32.65 | $33.05 | $31.95 | $32.29 | $32.29 | 5,902,660 |
| 2023-02-06 | $30.92 | $33.13 | $30.92 | $32.60 | $32.60 | 10,315,070 |
| 2023-02-03 | $31.80 | $31.84 | $30.85 | $31.69 | $31.69 | 5,102,890 |
| 2023-02-02 | $31.49 | $31.94 | $31.18 | $31.64 | $31.64 | 5,995,380 |
| 2023-02-01 | $31.78 | $31.88 | $31.03 | $31.49 | $31.49 | 7,316,880 |
| 2023-01-31 | $30.78 | $31.89 | $30.78 | $31.66 | $31.66 | 9,662,240 |
| 2023-01-30 | $31.00 | $31.65 | $30.74 | $30.93 | $30.93 | 7,315,700 |
| 2023-01-20 | $30.01 | $30.74 | $30.00 | $30.55 | $30.55 | 4,178,520 |
| 2023-01-19 | $30.81 | $30.81 | $29.78 | $29.95 | $29.95 | 4,682,280 |
| 2023-01-18 | $30.44 | $30.95 | $29.98 | $30.61 | $30.61 | 5,445,500 |
| 2023-01-17 | $30.59 | $31.37 | $30.40 | $31.09 | $31.09 | 5,066,100 |
| 2023-01-16 | $30.63 | $30.90 | $30.08 | $30.59 | $30.59 | 5,924,470 |
| 2023-01-13 | $31.07 | $31.28 | $30.08 | $30.53 | $30.53 | 5,308,680 |
| 2023-01-12 | $31.20 | $31.78 | $30.72 | $30.79 | $30.79 | 5,589,100 |
| 2023-01-11 | $31.63 | $31.99 | $31.10 | $31.20 | $31.20 | 5,031,080 |
| 2023-01-10 | $31.79 | $32.38 | $31.40 | $31.66 | $31.66 | 4,471,300 |
| 2023-01-09 | $31.88 | $32.40 | $31.31 | $31.80 | $31.80 | 7,386,450 |
| 2023-01-06 | $31.55 | $32.66 | $31.06 | $31.69 | $31.69 | 10,686,530 |
| 2023-01-05 | $30.35 | $31.75 | $30.25 | $31.23 | $31.23 | 9,845,710 |
| 2023-01-04 | $30.59 | $30.89 | $29.57 | $30.35 | $30.35 | 9,310,780 |
| 2023-01-03 | $27.88 | $30.41 | $27.76 | $30.11 | $30.11 | 11,936,710 |
| 2023-01-02 | $27.88 | $27.88 | $27.88 | $27.88 | $27.88 | 0 |
| 2022-12-30 | $27.50 | $29.00 | $26.93 | $27.88 | $27.88 | 9,182,360 |
| 2022-12-29 | $27.50 | $27.82 | $27.03 | $27.21 | $27.21 | 5,344,800 |
| 2022-12-28 | $28.03 | $28.65 | $27.60 | $27.66 | $27.66 | 5,410,370 |
| 2022-12-27 | $28.14 | $28.77 | $27.40 | $28.25 | $28.25 | 7,326,000 |
| 2022-12-26 | $26.71 | $28.56 | $26.66 | $28.30 | $28.30 | 8,113,040 |
| 2022-12-23 | $26.77 | $27.26 | $26.41 | $26.70 | $26.70 | 4,348,760 |
| 2022-12-22 | $27.90 | $28.00 | $26.85 | $27.13 | $27.13 | 4,617,040 |
| 2022-12-21 | $28.48 | $28.90 | $27.72 | $27.91 | $27.91 | 5,161,980 |
| 2022-12-20 | $28.38 | $29.30 | $27.85 | $28.50 | $28.50 | 5,559,130 |
| 2022-12-19 | $28.90 | $29.36 | $28.20 | $28.29 | $28.29 | 4,193,900 |
| 2022-12-16 | $30.04 | $30.60 | $28.86 | $28.89 | $28.89 | 6,037,010 |
| 2022-12-15 | $28.37 | $30.38 | $28.13 | $30.30 | $30.30 | 8,835,170 |
| 2022-12-14 | $28.88 | $29.25 | $28.13 | $28.35 | $28.35 | 4,808,010 |
| 2022-12-13 | $29.35 | $29.84 | $28.88 | $29.03 | $29.03 | 3,563,040 |
| 2022-12-12 | $29.51 | $29.80 | $29.02 | $29.59 | $29.59 | 3,811,790 |
| 2022-12-09 | $30.30 | $30.75 | $29.72 | $29.90 | $29.90 | 4,702,230 |
| 2022-12-08 | $30.40 | $31.10 | $30.15 | $30.41 | $30.41 | 5,448,220 |
| 2022-12-07 | $31.04 | $31.27 | $30.36 | $30.71 | $30.71 | 4,855,710 |
| 2022-12-06 | $30.75 | $31.20 | $30.31 | $31.08 | $31.08 | 7,098,340 |
| 2022-12-05 | $31.21 | $31.43 | $29.95 | $31.06 | $31.06 | 12,298,830 |
| 2022-12-01 | $28.22 | $30.84 | $28.22 | $30.66 | $30.66 | 24,445,410 |
| 2022-11-30 | $28.56 | $28.65 | $27.90 | $28.04 | $28.04 | 3,863,920 |
| 2022-11-29 | $28.00 | $28.74 | $27.61 | $28.40 | $28.40 | 5,323,610 |
| 2022-11-28 | $27.32 | $28.20 | $27.18 | $27.95 | $27.95 | 3,630,390 |
| 2022-11-25 | $29.01 | $29.02 | $27.80 | $27.84 | $27.84 | 6,983,290 |
| 2022-11-24 | $28.88 | $29.70 | $28.63 | $29.18 | $29.18 | 6,883,930 |
| 2022-11-23 | $28.53 | $29.18 | $27.63 | $28.90 | $28.90 | 5,370,570 |
| 2022-11-22 | $29.07 | $29.40 | $28.20 | $28.52 | $28.52 | 6,482,490 |
| 2022-11-21 | $29.27 | $29.97 | $28.80 | $29.46 | $29.46 | 7,810,140 |
| 2022-11-18 | $28.55 | $30.40 | $28.28 | $29.36 | $29.36 | 11,755,020 |
| 2022-11-17 | $29.30 | $29.40 | $27.79 | $28.50 | $28.50 | 8,260,010 |
| 2022-11-16 | $29.94 | $30.24 | $29.15 | $29.33 | $29.33 | 12,531,680 |
| 2022-11-15 | $27.21 | $29.84 | $27.00 | $29.84 | $29.84 | 19,080,470 |
| 2022-11-14 | $27.95 | $28.12 | $27.05 | $27.13 | $27.13 | 6,945,220 |
| 2022-11-11 | $29.05 | $29.34 | $28.10 | $28.12 | $28.12 | 6,679,630 |
| 2022-11-10 | $28.82 | $29.08 | $28.28 | $28.30 | $28.30 | 6,998,640 |
| 2022-11-09 | $29.83 | $30.13 | $28.90 | $28.98 | $28.98 | 6,868,770 |
| 2022-11-08 | $29.70 | $30.13 | $28.80 | $29.86 | $29.86 | 8,614,910 |
| 2022-11-07 | $30.48 | $31.00 | $29.08 | $29.47 | $29.47 | 13,284,710 |
| 2022-11-04 | $29.54 | $30.80 | $29.45 | $30.52 | $30.52 | 11,651,120 |
| 2022-11-03 | $29.39 | $30.20 | $29.08 | $29.49 | $29.49 | 9,259,890 |
| 2022-11-02 | $29.04 | $30.11 | $28.52 | $29.65 | $29.65 | 9,425,580 |
| 2022-11-01 | $28.80 | $29.45 | $28.14 | $29.09 | $29.09 | 10,122,040 |
| 2022-10-31 | $29.28 | $30.16 | $28.46 | $28.69 | $28.69 | 8,296,390 |
| 2022-10-28 | $29.92 | $31.25 | $29.57 | $29.58 | $29.58 | 9,574,630 |
| 2022-10-27 | $31.46 | $32.02 | $30.18 | $30.21 | $30.21 | 9,393,480 |
| 2022-10-26 | $31.24 | $32.10 | $30.47 | $31.41 | $31.41 | 8,267,060 |
| 2022-10-25 | $30.93 | $32.20 | $29.77 | $31.10 | $31.10 | 10,433,980 |
| 2022-10-24 | $31.80 | $32.70 | $31.10 | $31.96 | $31.96 | 11,178,700 |
| 2022-10-21 | $30.23 | $32.88 | $30.22 | $31.80 | $31.80 | 16,061,650 |
| 2022-10-20 | $30.36 | $31.00 | $29.60 | $30.23 | $30.23 | 5,156,200 |
| 2022-10-19 | $30.87 | $31.68 | $30.58 | $30.68 | $30.68 | 7,204,510 |
| 2022-10-18 | $30.33 | $31.59 | $29.97 | $31.00 | $31.00 | 9,854,000 |
| 2022-10-17 | $28.71 | $30.50 | $28.33 | $30.35 | $30.35 | 10,512,330 |
| 2022-10-14 | $28.22 | $29.16 | $27.90 | $28.91 | $28.91 | 7,749,130 |
| 2022-10-13 | $27.50 | $28.77 | $27.25 | $27.89 | $27.89 | 9,681,180 |
| 2022-10-12 | $26.16 | $27.80 | $25.56 | $27.73 | $27.73 | 10,704,730 |
| 2022-10-11 | $25.99 | $26.48 | $25.84 | $25.93 | $25.93 | 5,244,320 |
| 2022-10-10 | $26.41 | $26.88 | $25.55 | $26.15 | $26.15 | 5,323,600 |
| 2022-09-30 | $27.44 | $27.44 | $26.35 | $26.37 | $26.37 | 5,843,660 |
| 2022-09-29 | $27.50 | $27.70 | $26.67 | $27.44 | $27.44 | 5,672,200 |
| 2022-09-28 | $28.00 | $28.76 | $27.00 | $27.15 | $27.15 | 6,716,570 |
| 2022-09-27 | $27.86 | $28.80 | $27.44 | $28.18 | $28.18 | 8,031,610 |
| 2022-09-26 | $27.36 | $28.43 | $27.03 | $27.73 | $27.73 | 7,092,060 |
| 2022-09-23 | $28.45 | $29.05 | $27.50 | $27.66 | $27.66 | 6,197,430 |
| 2022-09-22 | $28.33 | $29.22 | $27.60 | $28.68 | $28.68 | 7,522,580 |
| 2022-09-21 | $29.04 | $29.04 | $28.06 | $28.33 | $28.33 | 6,371,920 |
| 2022-09-20 | $28.73 | $29.93 | $28.70 | $29.11 | $29.11 | 7,416,810 |
| 2022-09-19 | $29.48 | $29.94 | $28.10 | $28.43 | $28.43 | 8,842,900 |
| 2022-09-16 | $30.18 | $30.43 | $29.41 | $29.48 | $29.48 | 5,117,540 |
| 2022-09-15 | $32.37 | $32.37 | $29.50 | $30.20 | $30.20 | 10,232,010 |
| 2022-09-14 | $32.70 | $33.30 | $31.90 | $32.05 | $32.05 | 6,203,250 |
| 2022-09-13 | $33.57 | $33.75 | $32.30 | $33.20 | $33.20 | 6,527,970 |
| 2022-09-12 | $33.53 | $33.53 | $33.53 | $33.53 | $33.53 | 0 |
| 2022-09-09 | $33.70 | $33.90 | $33.00 | $33.53 | $33.53 | 4,996,180 |
| 2022-09-08 | $33.67 | $34.10 | $33.25 | $33.50 | $33.50 | 5,110,180 |
| 2022-09-07 | $33.60 | $34.65 | $33.12 | $33.66 | $33.66 | 9,050,600 |
| 2022-09-06 | $33.46 | $34.15 | $32.40 | $33.70 | $33.70 | 9,560,350 |
| 2022-09-05 | $31.55 | $33.73 | $31.32 | $33.36 | $33.36 | 10,675,500 |
| 2022-09-02 | $32.13 | $32.40 | $31.01 | $31.68 | $31.68 | 7,133,300 |
| 2022-09-01 | $32.66 | $33.10 | $32.00 | $32.24 | $32.24 | 8,282,190 |
| 2022-08-31 | $34.75 | $35.90 | $31.73 | $32.15 | $32.15 | 20,933,510 |
| 2022-08-30 | $38.88 | $38.89 | $35.05 | $35.09 | $35.09 | 22,946,190 |
| 2022-08-29 | $35.00 | $39.15 | $34.56 | $38.85 | $38.85 | 25,633,700 |
| 2022-08-26 | $36.10 | $37.36 | $35.33 | $35.59 | $35.59 | 9,532,680 |
| 2022-08-25 | $37.99 | $38.19 | $35.61 | $36.11 | $36.11 | 14,604,970 |
| 2022-08-24 | $40.98 | $41.38 | $37.50 | $37.96 | $37.96 | 23,954,330 |
| 2022-08-23 | $37.70 | $41.49 | $37.36 | $41.49 | $41.49 | 26,906,000 |
| 2022-08-22 | $38.01 | $39.00 | $37.01 | $37.72 | $37.72 | 9,603,120 |
| 2022-08-19 | $39.40 | $39.43 | $37.80 | $38.08 | $38.08 | 14,457,970 |
| 2022-08-18 | $36.49 | $39.88 | $36.31 | $39.45 | $39.45 | 24,822,020 |
| 2022-08-17 | $37.27 | $37.73 | $35.92 | $36.70 | $36.70 | 16,471,100 |
| 2022-08-16 | $37.00 | $38.70 | $36.90 | $37.13 | $37.13 | 16,019,400 |
| 2022-08-15 | $35.95 | $38.12 | $35.60 | $37.88 | $37.88 | 12,204,800 |
| 2022-08-12 | $37.40 | $37.68 | $36.15 | $36.15 | $36.15 | 8,255,000 |
| 2022-08-11 | $38.05 | $38.40 | $36.08 | $37.44 | $37.44 | 15,398,180 |
| 2022-08-10 | $36.60 | $37.87 | $36.08 | $37.40 | $37.40 | 10,742,100 |
| 2022-08-09 | $35.85 | $38.34 | $35.20 | $36.95 | $36.95 | 17,636,280 |
| 2022-08-08 | $35.21 | $36.16 | $34.51 | $35.88 | $35.88 | 7,950,680 |
| 2022-08-05 | $35.85 | $36.45 | $34.88 | $35.50 | $35.50 | 10,441,780 |
| 2022-08-04 | $36.53 | $36.84 | $34.86 | $35.85 | $35.85 | 9,370,900 |
| 2022-08-03 | $37.76 | $38.38 | $36.07 | $36.41 | $36.41 | 10,683,900 |
| 2022-08-02 | $38.27 | $38.90 | $37.05 | $37.36 | $37.36 | 12,360,610 |
| 2022-08-01 | $39.78 | $39.99 | $38.30 | $39.24 | $39.24 | 12,032,500 |
| 2022-07-29 | $37.01 | $40.70 | $37.00 | $39.89 | $39.89 | 22,970,020 |
| 2022-07-28 | $38.58 | $38.79 | $37.00 | $37.02 | $37.02 | 9,192,370 |
| 2022-07-27 | $36.70 | $38.38 | $36.12 | $38.20 | $38.20 | 11,117,180 |
| 2022-07-26 | $36.05 | $37.38 | $35.51 | $36.61 | $36.61 | 7,411,900 |
| 2022-07-25 | $38.12 | $38.21 | $36.00 | $36.04 | $36.04 | 12,374,830 |
| 2022-07-22 | $37.81 | $39.15 | $37.77 | $38.10 | $38.10 | 9,120,470 |
| 2022-07-21 | $39.85 | $40.00 | $37.87 | $38.03 | $38.03 | 15,620,390 |
| 2022-07-20 | $39.75 | $40.71 | $39.41 | $40.35 | $40.35 | 10,408,060 |
| 2022-07-19 | $41.55 | $42.40 | $39.62 | $39.86 | $39.86 | 12,812,850 |
| 2022-07-18 | $41.68 | $42.57 | $40.31 | $41.90 | $41.90 | 11,237,460 |
| 2022-07-15 | $41.33 | $42.06 | $40.50 | $41.68 | $41.68 | 13,793,930 |
| 2022-07-14 | $38.70 | $42.65 | $38.34 | $41.71 | $41.71 | 23,704,550 |
| 2022-07-13 | $37.57 | $40.00 | $37.57 | $38.89 | $38.89 | 19,855,670 |
| 2022-07-12 | $36.13 | $38.80 | $36.10 | $37.30 | $37.30 | 15,358,220 |
| 2022-07-11 | $37.17 | $37.87 | $36.00 | $36.50 | $36.50 | 7,924,070 |
| 2022-07-08 | $39.14 | $39.50 | $37.30 | $37.42 | $37.42 | 13,581,280 |
| 2022-07-07 | $37.06 | $39.00 | $35.35 | $38.53 | $38.53 | 17,015,210 |
| 2022-07-06 | $36.78 | $37.84 | $35.92 | $36.69 | $36.69 | 8,931,930 |
| 2022-07-05 | $37.10 | $37.60 | $36.00 | $36.96 | $36.96 | 11,176,350 |
| 2022-07-04 | $38.28 | $38.30 | $37.05 | $37.34 | $37.34 | 10,457,650 |
| 2022-07-01 | $38.24 | $38.94 | $37.73 | $38.54 | $38.54 | 8,521,740 |
| 2022-06-30 | $36.77 | $39.25 | $36.77 | $38.45 | $38.45 | 16,566,300 |
| 2022-06-29 | $38.00 | $38.20 | $36.38 | $36.93 | $36.93 | 16,158,190 |
| 2022-06-28 | $38.14 | $38.70 | $37.28 | $38.62 | $38.62 | 12,521,690 |
| 2022-06-27 | $38.73 | $39.08 | $37.80 | $38.12 | $38.12 | 19,215,290 |
| 2022-06-24 | $37.40 | $39.30 | $37.10 | $39.00 | $39.00 | 23,165,280 |
| 2022-06-23 | $37.02 | $38.28 | $35.95 | $37.98 | $37.98 | 25,698,030 |
| 2022-06-22 | $33.11 | $37.02 | $33.11 | $37.02 | $37.02 | 24,686,430 |
| 2022-06-21 | $34.00 | $34.71 | $32.82 | $33.65 | $33.65 | 14,390,600 |
| 2022-06-20 | $32.96 | $35.38 | $32.50 | $34.02 | $34.02 | 24,004,080 |
| 2022-06-17 | $29.62 | $32.25 | $29.51 | $32.23 | $32.23 | 17,133,990 |
| 2022-06-16 | $28.63 | $30.87 | $28.37 | $29.74 | $29.74 | 12,416,770 |
| 2022-06-15 | $29.15 | $29.99 | $28.46 | $28.63 | $28.63 | 8,073,470 |
| 2022-06-14 | $29.89 | $29.93 | $27.95 | $28.96 | $28.96 | 9,167,890 |
| 2022-06-13 | $29.61 | $30.91 | $29.59 | $30.25 | $30.25 | 10,249,070 |
| 2022-06-10 | $28.23 | $30.21 | $28.10 | $29.93 | $29.93 | 10,914,210 |
| 2022-06-09 | $29.79 | $30.23 | $28.25 | $28.69 | $28.69 | 9,844,600 |
| 2022-06-08 | $30.78 | $31.28 | $29.19 | $29.96 | $29.96 | 10,204,210 |
| 2022-06-07 | $32.04 | $33.00 | $30.79 | $30.90 | $30.90 | 8,853,140 |
| 2022-06-06 | $31.68 | $32.71 | $31.61 | $31.83 | $31.83 | 7,693,890 |
| 2022-06-02 | $30.27 | $31.95 | $29.73 | $31.61 | $31.61 | 11,030,080 |
| 2022-06-01 | $30.76 | $30.93 | $29.91 | $30.25 | $30.25 | 6,367,400 |
| 2022-05-31 | $30.80 | $31.69 | $30.05 | $31.00 | $31.00 | 7,373,210 |
| 2022-05-30 | $30.60 | $30.70 | $29.31 | $30.15 | $30.15 | 4,965,400 |
| 2022-05-27 | $30.45 | $31.50 | $29.99 | $30.44 | $30.44 | 4,412,930 |
| 2022-05-26 | $30.99 | $31.88 | $29.91 | $30.35 | $30.35 | 5,495,620 |
| 2022-05-25 | $30.51 | $31.30 | $30.03 | $30.79 | $30.79 | 4,631,080 |
| 2022-05-24 | $32.41 | $32.62 | $30.50 | $30.70 | $30.70 | 7,287,620 |
| 2022-05-23 | $31.40 | $32.30 | $31.03 | $32.15 | $32.15 | 5,294,800 |
| 2022-05-20 | $30.80 | $31.96 | $30.50 | $31.50 | $31.50 | 8,317,700 |
| 2022-05-19 | $28.58 | $31.43 | $28.50 | $30.84 | $30.84 | 12,421,120 |
| 2022-05-18 | $29.62 | $29.62 | $28.38 | $29.10 | $29.10 | 5,650,600 |
| 2022-05-17 | $28.00 | $29.45 | $27.75 | $29.04 | $29.04 | 7,687,970 |
| 2022-05-16 | $29.07 | $29.48 | $27.80 | $27.97 | $27.97 | 4,990,200 |
| 2022-05-13 | $28.10 | $29.08 | $27.80 | $28.71 | $28.71 | 6,003,500 |
| 2022-05-12 | $28.22 | $28.78 | $27.56 | $28.37 | $28.37 | 5,743,670 |
| 2022-05-11 | $28.84 | $29.80 | $27.40 | $28.33 | $28.33 | 13,614,430 |
| 2022-05-10 | $25.17 | $28.08 | $25.07 | $28.08 | $28.01 | 5,769,150 |
| 2022-05-09 | $25.50 | $25.95 | $25.13 | $25.53 | $25.47 | 3,804,900 |
| 2022-05-06 | $24.72 | $26.56 | $24.70 | $25.55 | $25.49 | 6,222,930 |
| 2022-05-05 | $25.55 | $26.80 | $25.01 | $25.58 | $25.52 | 6,361,220 |
| 2022-05-04 | $25.75 | $25.75 | $25.75 | $25.75 | $25.69 | 0 |
| 2022-05-03 | $25.75 | $25.75 | $25.75 | $25.75 | $25.69 | 0 |
| 2022-04-29 | $25.05 | $25.88 | $24.28 | $25.75 | $25.69 | 7,714,380 |
| 2022-04-28 | $24.38 | $25.98 | $23.85 | $24.99 | $24.93 | 9,815,490 |
| 2022-04-27 | $22.00 | $24.27 | $20.80 | $24.27 | $24.21 | 12,044,680 |
| 2022-04-26 | $23.79 | $23.81 | $22.06 | $22.06 | $22.01 | 7,290,660 |
| 2022-04-25 | $25.45 | $25.45 | $23.25 | $23.33 | $23.27 | 8,075,750 |
| 2022-04-22 | $27.00 | $27.00 | $25.38 | $25.45 | $25.39 | 6,062,220 |
| 2022-04-21 | $28.92 | $28.97 | $26.86 | $27.05 | $26.98 | 5,319,640 |
| 2022-04-20 | $28.96 | $30.22 | $28.44 | $28.62 | $28.55 | 6,996,940 |
| 2022-04-19 | $28.76 | $30.97 | $28.76 | $30.28 | $30.21 | 10,285,090 |
| 2022-04-18 | $27.40 | $29.29 | $26.70 | $29.13 | $29.06 | 7,390,680 |
| 2022-04-15 | $27.60 | $27.98 | $26.56 | $27.49 | $27.42 | 6,818,300 |
| 2022-04-14 | $28.22 | $28.55 | $27.00 | $27.61 | $27.54 | 6,987,110 |
| 2022-04-13 | $29.20 | $29.30 | $27.99 | $28.18 | $28.11 | 4,481,580 |
| 2022-04-12 | $29.71 | $30.11 | $28.58 | $29.36 | $29.29 | 5,738,250 |
| 2022-04-11 | $31.55 | $31.60 | $29.38 | $29.58 | $29.51 | 8,924,340 |
| 2022-04-08 | $32.67 | $32.99 | $31.20 | $31.38 | $31.30 | 7,523,040 |
| 2022-04-07 | $33.40 | $33.40 | $31.90 | $32.35 | $32.27 | 7,381,720 |
| 2022-04-06 | $34.86 | $35.07 | $32.72 | $33.40 | $33.32 | 9,289,800 |
| 2022-04-05 | $34.85 | $34.85 | $34.85 | $34.85 | $34.76 | 0 |
| 2022-04-04 | $34.85 | $34.85 | $34.85 | $34.85 | $34.76 | 0 |
| 2022-04-01 | $34.90 | $35.60 | $34.33 | $34.85 | $34.76 | 6,216,030 |
| 2022-03-31 | $38.30 | $38.50 | $33.99 | $35.18 | $35.09 | 13,781,570 |
| 2022-03-30 | $37.50 | $38.65 | $37.17 | $37.73 | $37.64 | 4,489,270 |
| 2022-03-29 | $37.38 | $38.48 | $37.00 | $37.12 | $37.03 | 4,122,400 |
| 2022-03-28 | $38.51 | $39.87 | $36.97 | $37.38 | $37.29 | 6,240,560 |
| 2022-03-25 | $40.15 | $40.38 | $38.40 | $39.39 | $39.29 | 4,897,530 |
| 2022-03-24 | $40.29 | $40.90 | $39.33 | $40.05 | $39.95 | 4,422,600 |
| 2022-03-23 | $40.00 | $42.09 | $39.90 | $40.96 | $40.86 | 7,667,090 |
| 2022-03-22 | $41.04 | $41.38 | $38.50 | $39.71 | $39.61 | 5,575,420 |
| 2022-03-21 | $39.83 | $41.59 | $39.39 | $40.62 | $40.52 | 7,589,720 |
| 2022-03-18 | $40.90 | $40.96 | $39.40 | $39.40 | $39.30 | 8,990,070 |
| 2022-03-17 | $43.50 | $44.70 | $40.48 | $41.80 | $41.70 | 12,885,380 |
| 2022-03-16 | $41.36 | $43.33 | $39.33 | $43.00 | $42.89 | 8,640,200 |
| 2022-03-15 | $42.48 | $43.09 | $39.40 | $40.28 | $40.18 | 9,237,260 |
| 2022-03-14 | $42.90 | $45.04 | $42.60 | $42.65 | $42.54 | 5,144,360 |
| 2022-03-11 | $42.10 | $44.02 | $41.42 | $43.84 | $43.73 | 9,165,880 |
| 2022-03-10 | $42.94 | $43.51 | $41.66 | $42.60 | $42.50 | 11,738,830 |
| 2022-03-09 | $39.50 | $41.90 | $38.00 | $40.92 | $40.82 | 15,758,250 |
| 2022-03-08 | $43.82 | $45.44 | $39.37 | $39.37 | $39.27 | 12,981,430 |
| 2022-03-07 | $45.00 | $45.44 | $43.50 | $43.74 | $43.63 | 6,770,150 |
| 2022-03-04 | $43.30 | $46.88 | $42.50 | $45.48 | $45.37 | 9,939,990 |
| 2022-03-03 | $44.50 | $45.70 | $43.22 | $43.74 | $43.63 | 6,556,340 |
| 2022-03-02 | $43.00 | $45.00 | $42.48 | $43.88 | $43.77 | 5,753,310 |
| 2022-03-01 | $45.00 | $46.20 | $43.40 | $44.07 | $43.96 | 9,037,310 |
| 2022-02-28 | $42.02 | $44.29 | $40.65 | $44.18 | $44.07 | 8,620,910 |
| 2022-02-25 | $42.42 | $43.88 | $41.56 | $42.02 | $41.92 | 8,382,480 |
| 2022-02-24 | $40.36 | $42.42 | $39.91 | $41.10 | $41.00 | 8,563,870 |
| 2022-02-23 | $39.65 | $41.45 | $39.06 | $40.50 | $40.40 | 6,176,500 |
| 2022-02-22 | $38.30 | $39.71 | $38.05 | $39.30 | $39.20 | 5,300,690 |
| 2022-02-21 | $39.51 | $39.98 | $38.39 | $38.92 | $38.82 | 4,062,850 |
| 2022-02-18 | $39.80 | $40.95 | $39.19 | $39.80 | $39.70 | 5,408,000 |
| 2022-02-17 | $38.09 | $41.00 | $38.01 | $40.17 | $40.07 | 8,046,340 |
| 2022-02-16 | $40.08 | $40.16 | $37.61 | $38.22 | $38.13 | 8,228,940 |
| 2022-02-15 | $37.60 | $40.50 | $36.81 | $39.98 | $39.88 | 7,975,630 |
| 2022-02-14 | $37.36 | $38.10 | $35.99 | $37.63 | $37.54 | 5,104,380 |
| 2022-02-11 | $36.90 | $38.60 | $36.40 | $37.36 | $37.27 | 7,907,290 |
| 2022-02-10 | $39.74 | $39.92 | $36.42 | $36.95 | $36.86 | 10,288,640 |
| 2022-02-09 | $39.85 | $40.44 | $38.90 | $39.54 | $39.44 | 5,727,010 |
| 2022-02-08 | $41.00 | $41.30 | $38.00 | $40.10 | $40.00 | 8,877,740 |
| 2022-02-07 | $42.96 | $44.00 | $39.40 | $41.50 | $41.40 | 11,384,590 |
| 2022-02-04 | $41.43 | $41.43 | $41.43 | $41.43 | $41.33 | 0 |
| 2022-02-03 | $41.43 | $41.43 | $41.43 | $41.43 | $41.33 | 0 |
| 2022-02-02 | $41.43 | $41.43 | $41.43 | $41.43 | $41.33 | 0 |
| 2022-02-01 | $41.43 | $41.43 | $41.43 | $41.43 | $41.33 | 0 |
| 2022-01-28 | $39.78 | $42.88 | $37.25 | $41.43 | $41.33 | 13,609,170 |
| 2022-01-27 | $40.00 | $41.68 | $39.09 | $39.51 | $39.41 | 11,242,200 |
| 2022-01-26 | $37.88 | $40.13 | $37.88 | $39.93 | $39.83 | 14,743,550 |
| 2022-01-25 | $37.99 | $39.36 | $37.20 | $37.40 | $37.31 | 9,924,110 |
| 2022-01-24 | $35.50 | $38.89 | $34.88 | $37.99 | $37.90 | 16,074,130 |
| 2022-01-21 | $33.94 | $36.00 | $33.94 | $35.35 | $35.26 | 7,066,590 |
| 2022-01-20 | $35.00 | $36.20 | $33.80 | $33.98 | $33.90 | 6,901,090 |
| 2022-01-19 | $36.23 | $36.50 | $34.68 | $35.17 | $35.08 | 7,481,200 |
| 2022-01-18 | $34.34 | $36.98 | $33.57 | $35.68 | $35.59 | 10,387,090 |
| 2022-01-17 | $34.99 | $36.30 | $34.02 | $34.45 | $34.37 | 9,600,490 |
| 2022-01-14 | $31.71 | $34.76 | $31.48 | $33.91 | $33.83 | 13,023,790 |
| 2022-01-13 | $31.86 | $32.40 | $31.05 | $31.73 | $31.65 | 7,111,300 |
| 2022-01-12 | $31.40 | $32.30 | $31.05 | $31.85 | $31.77 | 8,289,480 |
| 2022-01-11 | $31.06 | $31.88 | $30.99 | $31.07 | $30.99 | 8,392,450 |
| 2022-01-10 | $30.59 | $31.81 | $30.40 | $31.15 | $31.07 | 9,744,540 |
| 2022-01-07 | $33.98 | $34.17 | $30.63 | $30.80 | $30.72 | 17,627,790 |
| 2022-01-06 | $34.79 | $34.95 | $33.33 | $33.71 | $33.63 | 9,304,600 |
| 2022-01-05 | $37.30 | $37.41 | $34.56 | $34.95 | $34.86 | 11,938,560 |
| 2022-01-04 | $40.20 | $40.85 | $36.28 | $37.09 | $37.00 | 18,627,110 |
| 2022-01-03 | $40.31 | $40.31 | $40.31 | $40.31 | $40.21 | 0 |
| 2021-12-31 | $39.15 | $41.52 | $39.15 | $40.31 | $40.21 | 9,877,480 |
| 2021-12-30 | $39.81 | $39.81 | $37.58 | $39.38 | $39.28 | 9,493,800 |
| 2021-12-29 | $40.50 | $42.15 | $39.25 | $39.30 | $39.20 | 10,540,050 |
| 2021-12-28 | $39.29 | $41.02 | $37.00 | $40.31 | $40.21 | 9,317,230 |
| 2021-12-27 | $38.70 | $40.81 | $37.89 | $39.07 | $38.97 | 10,416,000 |
| 2021-12-24 | $40.00 | $40.56 | $37.93 | $38.09 | $38.00 | 13,270,400 |
| 2021-12-23 | $36.15 | $39.77 | $35.80 | $39.77 | $39.67 | 11,968,400 |
| 2021-12-22 | $35.55 | $37.45 | $35.10 | $36.15 | $36.06 | 8,232,020 |
| 2021-12-21 | $36.12 | $36.29 | $34.39 | $35.45 | $35.36 | 6,457,610 |
| 2021-12-20 | $37.74 | $38.39 | $35.01 | $35.70 | $35.61 | 9,094,540 |
| 2021-12-17 | $37.99 | $40.15 | $37.44 | $37.61 | $37.52 | 10,688,100 |
| 2021-12-16 | $38.15 | $38.88 | $37.50 | $37.70 | $37.61 | 7,531,600 |
| 2021-12-15 | $40.17 | $40.37 | $37.74 | $38.20 | $38.11 | 10,931,140 |
| 2021-12-14 | $38.10 | $41.00 | $38.08 | $39.00 | $38.90 | 21,654,090 |
| 2021-12-13 | $34.02 | $38.04 | $34.02 | $38.04 | $37.95 | 17,503,130 |
| 2021-12-07 | $36.10 | $37.05 | $34.18 | $35.49 | $35.40 | 12,631,700 |
| 2021-12-06 | $37.19 | $37.90 | $35.60 | $36.76 | $36.67 | 13,534,800 |
| 2021-12-03 | $36.69 | $36.69 | $36.69 | $36.69 | $36.60 | 14,711,800 |
| 2021-12-02 | $33.35 | $33.35 | $33.35 | $33.35 | $33.27 | 16,793,690 |
| 2021-12-01 | $37.58 | $38.68 | $35.63 | $35.63 | $35.54 | 14,859,960 |
| 2021-11-30 | $35.60 | $37.50 | $34.98 | $37.48 | $37.39 | 14,990,600 |
| 2021-11-29 | $34.50 | $36.30 | $34.01 | $35.56 | $35.47 | 10,625,900 |
| 2021-11-26 | $35.00 | $35.84 | $33.46 | $35.24 | $35.15 | 11,259,530 |
| 2021-11-25 | $34.98 | $35.72 | $34.21 | $34.94 | $34.85 | 9,917,540 |
| 2021-11-24 | $34.75 | $35.58 | $34.00 | $34.99 | $34.90 | 12,774,000 |
| 2021-11-23 | $37.41 | $37.90 | $34.60 | $34.75 | $34.66 | 19,802,450 |
| 2021-11-22 | $37.37 | $38.32 | $36.61 | $37.65 | $37.56 | 10,861,040 |
| 2021-11-19 | $38.45 | $38.69 | $36.60 | $37.40 | $37.31 | 11,242,090 |
| 2021-11-18 | $38.50 | $40.28 | $38.01 | $38.12 | $38.03 | 16,976,940 |
| 2021-11-17 | $37.25 | $39.96 | $36.00 | $38.74 | $38.64 | 20,328,510 |
| 2021-11-16 | $35.00 | $38.48 | $34.20 | $37.40 | $37.31 | 17,933,620 |
| 2021-11-15 | $34.99 | $37.95 | $34.60 | $35.90 | $35.81 | 15,954,240 |
| 2021-11-12 | $36.22 | $38.52 | $35.08 | $36.30 | $36.21 | 19,325,770 |
| 2021-11-11 | $33.00 | $37.35 | $32.94 | $36.22 | $36.13 | 24,320,310 |
| 2021-11-10 | $31.56 | $34.34 | $30.75 | $33.95 | $33.87 | 20,062,080 |
| 2021-11-09 | $32.00 | $32.90 | $30.12 | $32.01 | $31.93 | 19,327,100 |
| 2021-11-08 | $31.11 | $32.56 | $30.55 | $31.63 | $31.55 | 15,125,000 |
| 2021-11-05 | $34.46 | $34.46 | $34.46 | $34.46 | $34.38 | 26,639,280 |
| 2021-11-04 | $31.46 | $35.52 | $31.46 | $34.46 | $34.38 | 40,555,320 |
| 2021-11-03 | $29.56 | $32.29 | $27.47 | $32.29 | $32.21 | 24,385,340 |
| 2021-11-02 | $29.20 | $31.20 | $28.78 | $29.35 | $29.28 | 26,264,320 |
| 2021-11-01 | $27.51 | $29.59 | $27.49 | $29.59 | $29.52 | 33,563,760 |
| 2021-10-29 | $24.00 | $26.90 | $23.88 | $26.90 | $26.83 | 23,693,740 |
| 2021-10-28 | $25.33 | $25.85 | $24.11 | $24.45 | $24.39 | 10,184,300 |
| 2021-10-27 | $24.60 | $25.84 | $24.20 | $25.20 | $25.14 | 11,956,500 |
| 2021-10-26 | $25.39 | $26.60 | $24.60 | $24.71 | $24.65 | 14,661,600 |
| 2021-10-25 | $24.87 | $26.22 | $24.68 | $25.39 | $25.33 | 12,296,700 |
| 2021-10-22 | $25.49 | $25.75 | $24.30 | $24.56 | $24.50 | 9,382,000 |
| 2021-10-21 | $25.91 | $26.49 | $25.00 | $25.64 | $25.58 | 7,027,800 |
| 2021-10-20 | $24.90 | $26.74 | $24.77 | $26.10 | $26.04 | 14,070,340 |
| 2021-10-19 | $25.72 | $25.93 | $24.80 | $25.45 | $25.39 | 8,559,000 |
| 2021-10-18 | $24.90 | $26.43 | $24.80 | $25.15 | $25.09 | 11,977,630 |
| 2021-10-15 | $24.77 | $25.35 | $23.90 | $25.00 | $24.94 | 11,071,500 |
| 2021-10-14 | $22.70 | $25.11 | $22.52 | $25.11 | $25.05 | 12,721,340 |
| 2021-10-13 | $21.68 | $23.07 | $21.31 | $22.83 | $22.77 | 5,998,950 |
| 2021-10-12 | $21.80 | $22.22 | $20.88 | $21.67 | $21.62 | 4,282,700 |
| 2021-10-11 | $22.42 | $22.42 | $21.61 | $21.80 | $21.75 | 3,245,650 |
| 2021-10-08 | $22.64 | $22.90 | $21.23 | $22.18 | $22.13 | 5,826,400 |
| 2021-10-07 | $22.29 | $22.29 | $22.29 | $22.29 | $22.24 | 0 |
| 2021-10-06 | $22.29 | $22.29 | $22.29 | $22.29 | $22.24 | 0 |
| 2021-09-30 | $21.03 | $22.48 | $20.85 | $22.29 | $22.24 | 7,228,190 |
| 2021-09-29 | $22.48 | $22.58 | $20.80 | $20.89 | $20.84 | 7,016,940 |
| 2021-09-28 | $22.50 | $23.35 | $22.50 | $22.51 | $22.45 | 5,736,600 |
| 2021-09-27 | $23.98 | $24.19 | $21.80 | $22.89 | $22.83 | 9,485,040 |
| 2021-09-24 | $24.00 | $24.52 | $23.36 | $23.68 | $23.62 | 8,091,010 |
| 2021-09-23 | $25.58 | $25.66 | $24.07 | $24.36 | $24.30 | 13,038,150 |
| 2021-09-22 | $24.38 | $25.67 | $23.72 | $25.50 | $25.44 | 21,706,620 |
| 2021-09-21 | $24.42 | $24.42 | $24.42 | $24.42 | $24.36 | 0 |
| 2021-09-20 | $24.42 | $24.42 | $24.42 | $24.42 | $24.36 | 0 |
| 2021-09-17 | $22.78 | $24.88 | $22.65 | $24.42 | $24.36 | 18,340,830 |
| 2021-09-16 | $24.50 | $24.89 | $22.38 | $22.75 | $22.69 | 17,405,650 |
| 2021-09-15 | $22.16 | $24.38 | $21.64 | $24.38 | $24.32 | 19,441,290 |
| 2021-09-14 | $21.86 | $22.48 | $21.35 | $22.16 | $22.11 | 9,800,760 |
| 2021-09-13 | $21.99 | $22.22 | $21.00 | $21.53 | $21.48 | 9,307,700 |
| 2021-09-10 | $21.92 | $22.36 | $21.34 | $21.92 | $21.87 | 8,922,300 |
| 2021-09-09 | $22.80 | $22.98 | $21.30 | $21.78 | $21.73 | 14,344,490 |
| 2021-09-08 | $22.88 | $23.65 | $22.60 | $23.10 | $23.04 | 12,315,230 |
| 2021-09-07 | $23.00 | $23.45 | $22.22 | $22.80 | $22.74 | 13,923,190 |
| 2021-09-06 | $24.38 | $24.38 | $21.94 | $23.48 | $23.42 | 17,729,890 |
| 2021-09-03 | $23.60 | $25.70 | $23.40 | $24.38 | $24.32 | 20,268,100 |
| 2021-09-02 | $21.87 | $23.98 | $21.38 | $23.40 | $23.34 | 19,153,910 |
| 2021-09-01 | $21.77 | $22.40 | $21.08 | $22.18 | $22.13 | 18,825,650 |
| 2021-08-31 | $21.38 | $22.50 | $21.38 | $21.38 | $21.33 | 30,296,610 |
| 2021-08-30 | $23.76 | $23.76 | $23.76 | $23.76 | $23.70 | 6,981,600 |
| 2021-08-27 | $26.50 | $26.98 | $25.50 | $26.40 | $26.33 | 13,022,180 |
| 2021-08-26 | $27.70 | $29.20 | $26.71 | $26.99 | $26.92 | 16,519,700 |
| 2021-08-25 | $25.52 | $28.20 | $25.32 | $27.99 | $27.92 | 20,036,760 |
| 2021-08-24 | $25.86 | $26.39 | $24.51 | $25.90 | $25.84 | 14,004,660 |
| 2021-08-23 | $26.16 | $26.47 | $24.28 | $25.73 | $25.67 | 19,597,880 |
| 2021-08-20 | $26.50 | $28.25 | $26.22 | $26.42 | $26.35 | 15,884,660 |
| 2021-08-19 | $25.46 | $27.26 | $25.18 | $26.75 | $26.68 | 17,363,930 |
| 2021-08-18 | $24.51 | $26.40 | $24.19 | $25.96 | $25.90 | 19,830,070 |
| 2021-08-17 | $24.62 | $25.54 | $24.17 | $24.90 | $24.84 | 21,566,060 |
| 2021-08-16 | $27.70 | $27.80 | $25.65 | $25.65 | $25.59 | 22,121,750 |
| 2021-08-13 | $27.00 | $29.62 | $26.30 | $28.50 | $28.43 | 25,253,670 |
| 2021-08-12 | $24.77 | $27.91 | $24.10 | $27.50 | $27.43 | 30,380,490 |
| 2021-08-11 | $24.00 | $26.37 | $23.77 | $25.37 | $25.31 | 31,977,200 |
| 2021-08-10 | $22.36 | $24.64 | $22.10 | $24.64 | $24.58 | 39,035,580 |
| 2021-08-09 | $21.85 | $22.50 | $21.13 | $22.40 | $22.34 | 19,598,300 |
| 2021-08-06 | $21.27 | $22.30 | $21.12 | $21.94 | $21.89 | 19,512,910 |
| 2021-08-05 | $22.25 | $22.69 | $20.90 | $21.28 | $21.23 | 24,224,400 |
| 2021-08-04 | $21.26 | $22.70 | $21.00 | $22.34 | $22.28 | 28,597,400 |
| 2021-08-03 | $23.03 | $24.24 | $21.35 | $21.35 | $21.30 | 32,477,440 |
| 2021-08-02 | $23.44 | $24.44 | $22.50 | $23.72 | $23.66 | 47,159,370 |
| 2021-07-30 | $20.41 | $22.22 | $20.41 | $22.22 | $22.17 | 27,407,770 |
| 2021-07-29 | $19.38 | $20.39 | $18.65 | $20.20 | $20.15 | 21,461,100 |
| 2021-07-28 | $18.43 | $19.40 | $17.80 | $18.55 | $18.50 | 17,503,650 |
| 2021-07-27 | $19.40 | $20.91 | $19.11 | $19.29 | $19.24 | 29,819,470 |
| 2021-07-26 | $19.39 | $19.69 | $18.42 | $19.01 | $18.96 | 18,640,060 |
| 2021-07-23 | $18.69 | $19.38 | $18.57 | $19.04 | $18.99 | 17,964,700 |
| 2021-07-22 | $18.33 | $18.91 | $17.80 | $18.40 | $18.35 | 25,592,080 |
| 2021-07-21 | $16.50 | $17.77 | $16.35 | $17.77 | $17.73 | 14,774,020 |
| 2021-07-20 | $15.60 | $16.25 | $15.51 | $16.15 | $16.11 | 6,652,760 |
| 2021-07-19 | $16.00 | $16.36 | $15.57 | $15.71 | $15.67 | 9,532,150 |
| 2021-07-16 | $16.62 | $16.72 | $16.07 | $16.14 | $16.10 | 10,748,110 |
| 2021-07-15 | $16.82 | $17.11 | $16.23 | $16.69 | $16.65 | 9,908,440 |
| 2021-07-14 | $17.20 | $17.35 | $16.55 | $16.90 | $16.86 | 10,071,400 |
| 2021-07-13 | $16.54 | $17.40 | $16.20 | $17.37 | $17.33 | 13,591,660 |
| 2021-07-12 | $16.82 | $17.08 | $15.95 | $16.71 | $16.67 | 13,968,670 |
| 2021-07-09 | $16.53 | $17.05 | $16.41 | $16.75 | $16.71 | 8,696,200 |
| 2021-07-08 | $16.67 | $17.22 | $16.55 | $16.61 | $16.57 | 10,010,450 |
| 2021-07-07 | $16.61 | $17.00 | $16.30 | $16.67 | $16.63 | 11,106,540 |
| 2021-07-06 | $16.19 | $16.84 | $15.99 | $16.72 | $16.68 | 14,668,840 |
| 2021-07-05 | $15.56 | $16.29 | $15.46 | $16.20 | $16.16 | 11,591,400 |
| 2021-07-02 | $15.46 | $15.96 | $15.32 | $15.56 | $15.52 | 9,022,320 |
| 2021-07-01 | $16.40 | $16.51 | $15.43 | $15.46 | $15.42 | 14,083,920 |
| 2021-06-30 | $15.92 | $16.87 | $15.68 | $16.54 | $16.50 | 16,749,970 |
| 2021-06-29 | $15.37 | $16.01 | $15.06 | $15.97 | $15.93 | 13,437,340 |
| 2021-06-28 | $15.00 | $15.38 | $14.70 | $15.33 | $15.29 | 9,265,430 |
| 2021-06-25 | $15.05 | $15.78 | $14.97 | $15.05 | $15.01 | 12,313,540 |
| 2021-06-24 | $15.24 | $15.60 | $14.74 | $15.26 | $15.22 | 14,223,200 |
| 2021-06-23 | $14.58 | $15.25 | $14.46 | $15.01 | $14.97 | 12,815,170 |
| 2021-06-22 | $14.80 | $14.89 | $14.35 | $14.59 | $14.55 | 11,523,980 |
| 2021-06-21 | $15.00 | $15.11 | $14.56 | $14.89 | $14.85 | 16,269,890 |
| 2021-06-18 | $14.65 | $15.14 | $14.30 | $15.06 | $15.02 | 19,145,190 |
| 2021-06-17 | $14.70 | $15.73 | $14.50 | $14.51 | $14.47 | 33,128,720 |
| 2021-06-16 | $13.38 | $14.71 | $13.38 | $14.71 | $14.67 | 27,303,770 |
| 2021-06-15 | $13.60 | $13.67 | $13.13 | $13.37 | $13.34 | 9,027,800 |
| 2021-06-14 | $13.45 | $13.45 | $13.45 | $13.45 | $13.42 | 0 |
| 2021-06-11 | $13.42 | $13.87 | $13.28 | $13.45 | $13.42 | 14,347,010 |
| 2021-06-10 | $12.72 | $13.44 | $12.67 | $13.38 | $13.35 | 13,113,800 |
| 2021-06-09 | $12.23 | $12.93 | $12.18 | $12.65 | $12.62 | 6,848,100 |
| 2021-06-08 | $12.61 | $12.61 | $12.22 | $12.23 | $12.20 | 5,817,670 |
| 2021-06-07 | $12.63 | $12.82 | $12.40 | $12.61 | $12.58 | 5,670,460 |
| 2021-06-04 | $12.80 | $12.88 | $12.62 | $12.80 | $12.77 | 4,227,500 |
| 2021-06-03 | $13.11 | $13.12 | $12.62 | $12.75 | $12.72 | 6,616,240 |
| 2021-06-02 | $13.24 | $13.41 | $12.96 | $13.01 | $12.98 | 6,766,080 |
| 2021-06-01 | $13.42 | $13.42 | $13.07 | $13.15 | $13.12 | 7,861,180 |
| 2021-05-31 | $13.03 | $13.60 | $12.88 | $13.48 | $13.39 | 9,613,800 |
| 2021-05-28 | $13.13 | $13.34 | $12.94 | $12.99 | $12.90 | 7,302,100 |
| 2021-05-27 | $12.51 | $13.38 | $12.48 | $13.12 | $13.03 | 10,653,000 |
| 2021-05-26 | $12.47 | $12.69 | $12.42 | $12.50 | $12.41 | 4,822,200 |
| 2021-05-25 | $12.30 | $12.55 | $12.21 | $12.49 | $12.40 | 5,508,800 |
| 2021-05-24 | $12.12 | $12.39 | $12.06 | $12.32 | $12.23 | 4,923,550 |
| 2021-05-21 | $12.60 | $12.65 | $12.18 | $12.20 | $12.11 | 6,101,630 |
| 2021-05-20 | $12.25 | $12.59 | $12.20 | $12.50 | $12.41 | 6,043,120 |
| 2021-05-19 | $12.39 | $12.51 | $12.21 | $12.24 | $12.15 | 4,692,110 |
| 2021-05-18 | $12.50 | $12.59 | $12.23 | $12.33 | $12.24 | 5,651,800 |
| 2021-05-17 | $12.74 | $12.88 | $12.51 | $12.54 | $12.45 | 7,455,100 |
| 2021-05-14 | $12.06 | $13.03 | $12.05 | $12.75 | $12.66 | 14,243,020 |
| 2021-05-13 | $12.20 | $12.49 | $11.78 | $12.02 | $11.94 | 9,728,560 |
| 2021-05-12 | $11.92 | $12.73 | $11.82 | $12.31 | $12.22 | 9,985,700 |
| 2021-05-11 | $11.85 | $12.05 | $11.41 | $11.93 | $11.85 | 8,156,400 |
| 2021-05-10 | $12.19 | $12.19 | $11.57 | $11.76 | $11.68 | 9,796,920 |
| 2021-05-07 | $12.53 | $12.57 | $12.10 | $12.16 | $12.07 | 6,919,100 |
| 2021-05-06 | $12.71 | $12.72 | $12.34 | $12.46 | $12.37 | 7,987,030 |
| 2021-05-05 | $12.66 | $12.66 | $12.66 | $12.66 | $12.57 | 0 |
| 2021-05-04 | $12.66 | $12.66 | $12.66 | $12.66 | $12.57 | 0 |
| 2021-04-30 | $12.83 | $13.05 | $12.61 | $12.66 | $12.57 | 6,694,370 |
| 2021-04-29 | $12.84 | $13.04 | $12.52 | $12.88 | $12.79 | 9,046,350 |
| 2021-04-28 | $13.89 | $13.89 | $12.91 | $13.08 | $12.99 | 10,719,200 |
| 2021-04-27 | $13.69 | $13.74 | $13.29 | $13.44 | $13.35 | 5,171,900 |
| 2021-04-26 | $13.75 | $14.16 | $13.68 | $13.69 | $13.59 | 6,938,930 |
| 2021-04-23 | $13.89 | $13.95 | $13.67 | $13.81 | $13.71 | 5,084,130 |
| 2021-04-22 | $13.63 | $14.09 | $13.55 | $13.83 | $13.73 | 6,611,080 |
| 2021-04-21 | $13.60 | $13.75 | $13.44 | $13.52 | $13.43 | 4,866,800 |
| 2021-04-20 | $13.80 | $14.40 | $13.71 | $13.81 | $13.71 | 8,355,920 |
| 2021-04-19 | $13.39 | $13.96 | $13.36 | $13.86 | $13.76 | 5,828,420 |
| 2021-04-16 | $13.70 | $13.73 | $13.42 | $13.51 | $13.42 | 3,955,000 |
| 2021-04-15 | $13.65 | $13.76 | $13.23 | $13.59 | $13.49 | 5,358,060 |
| 2021-04-14 | $13.39 | $13.77 | $13.37 | $13.67 | $13.57 | 4,393,100 |
| 2021-04-13 | $13.60 | $13.71 | $13.37 | $13.44 | $13.35 | 5,403,570 |
| 2021-04-12 | $14.46 | $14.54 | $13.52 | $13.66 | $13.56 | 8,180,300 |
| 2021-04-09 | $14.56 | $14.76 | $14.37 | $14.47 | $14.37 | 4,746,970 |
| 2021-04-08 | $15.03 | $15.10 | $14.65 | $14.72 | $14.62 | 4,984,600 |
| 2021-04-07 | $15.30 | $15.55 | $15.04 | $15.12 | $15.01 | 6,031,360 |
| 2021-04-06 | $15.00 | $15.45 | $14.88 | $15.24 | $15.13 | 6,282,390 |
| 2021-04-05 | $15.01 | $15.01 | $15.01 | $15.01 | $14.90 | 0 |
| 2021-04-02 | $14.72 | $15.19 | $14.53 | $15.01 | $14.90 | 7,728,500 |
| 2021-04-01 | $14.66 | $14.84 | $14.50 | $14.74 | $14.64 | 5,603,800 |
| 2021-03-31 | $14.84 | $14.91 | $14.45 | $14.68 | $14.58 | 4,819,700 |
| 2021-03-30 | $14.89 | $15.10 | $14.51 | $14.78 | $14.68 | 7,092,990 |
| 2021-03-29 | $15.06 | $15.27 | $14.75 | $14.94 | $14.84 | 6,604,140 |
| 2021-03-26 | $14.40 | $15.26 | $14.39 | $15.04 | $14.93 | 13,111,670 |
| 2021-03-25 | $15.27 | $15.47 | $14.10 | $14.37 | $14.27 | 15,539,560 |
| 2021-03-24 | $15.60 | $15.94 | $15.32 | $15.42 | $15.31 | 5,081,490 |
| 2021-03-23 | $16.30 | $16.45 | $15.65 | $15.68 | $15.57 | 7,662,740 |
| 2021-03-22 | $15.60 | $16.60 | $15.42 | $16.37 | $16.26 | 11,740,680 |
| 2021-03-19 | $15.69 | $15.88 | $15.31 | $15.35 | $15.24 | 7,088,710 |
| 2021-03-18 | $15.89 | $16.02 | $15.42 | $15.90 | $15.79 | 10,113,950 |
| 2021-03-17 | $16.10 | $16.15 | $15.60 | $16.00 | $15.89 | 6,510,620 |
| 2021-03-16 | $16.39 | $16.50 | $15.92 | $16.14 | $16.03 | 5,872,880 |
| 2021-03-15 | $16.37 | $16.73 | $16.11 | $16.40 | $16.29 | 6,715,440 |
| 2021-03-12 | $17.03 | $17.40 | $16.65 | $16.80 | $16.68 | 6,346,710 |
| 2021-03-11 | $16.50 | $17.07 | $16.16 | $17.01 | $16.89 | 7,521,570 |
| 2021-03-10 | $17.00 | $17.15 | $16.10 | $16.37 | $16.26 | 9,318,930 |
| 2021-03-09 | $18.49 | $18.49 | $16.59 | $16.60 | $16.48 | 17,892,790 |
| 2021-03-08 | $20.14 | $20.19 | $18.31 | $18.31 | $18.18 | 17,132,430 |
| 2021-03-05 | $18.70 | $20.03 | $18.29 | $19.73 | $19.59 | 20,307,400 |
| 2021-03-04 | $18.98 | $19.28 | $18.68 | $18.95 | $18.82 | 13,979,070 |
| 2021-03-03 | $18.93 | $19.45 | $18.28 | $19.38 | $19.24 | 21,957,860 |
| 2021-03-02 | $19.10 | $19.66 | $18.57 | $18.78 | $18.65 | 33,621,320 |
| 2021-03-01 | $17.00 | $18.32 | $17.00 | $18.32 | $18.19 | 12,656,390 |
| 2021-02-26 | $16.80 | $17.20 | $16.24 | $16.65 | $16.53 | 15,282,470 |
| 2021-02-25 | $17.30 | $18.29 | $17.30 | $17.62 | $17.50 | 21,345,000 |
| 2021-02-24 | $17.60 | $17.65 | $16.70 | $16.85 | $16.73 | 16,277,000 |
| 2021-02-23 | $17.90 | $18.43 | $17.30 | $17.73 | $17.61 | 17,800,600 |
| 2021-02-22 | $17.38 | $18.00 | $17.01 | $17.70 | $17.58 | 17,343,000 |
| 2021-02-19 | $16.97 | $17.35 | $16.25 | $17.29 | $17.17 | 12,522,350 |
| 2021-02-18 | $17.21 | $17.45 | $16.82 | $16.97 | $16.85 | 10,987,230 |
| 2021-02-17 | $16.93 | $16.93 | $16.93 | $16.93 | $16.81 | 0 |
| 2021-02-16 | $16.93 | $16.93 | $16.93 | $16.93 | $16.81 | 0 |
| 2021-02-15 | $16.93 | $16.93 | $16.93 | $16.93 | $16.81 | 0 |
| 2021-02-12 | $16.93 | $16.93 | $16.93 | $16.93 | $16.81 | 0 |
| 2021-02-11 | $16.93 | $16.93 | $16.93 | $16.93 | $16.81 | 0 |
| 2021-02-10 | $16.88 | $17.30 | $16.51 | $16.93 | $16.81 | 12,330,300 |
| 2021-02-09 | $15.82 | $17.08 | $15.81 | $16.66 | $16.54 | 14,583,250 |
| 2021-02-08 | $16.62 | $16.79 | $15.72 | $16.00 | $15.89 | 14,042,570 |
| 2021-02-05 | $17.18 | $17.55 | $16.12 | $16.18 | $16.07 | 16,289,700 |
| 2021-02-04 | $18.11 | $18.12 | $16.99 | $17.39 | $17.27 | 16,262,300 |
| 2021-02-03 | $17.80 | $18.59 | $17.50 | $17.90 | $17.77 | 27,905,130 |
| 2021-02-02 | $16.10 | $17.37 | $16.10 | $17.37 | $17.25 | 11,975,980 |
| 2021-02-01 | $15.68 | $16.55 | $15.65 | $15.79 | $15.68 | 16,609,500 |
| 2021-01-29 | $16.45 | $16.45 | $15.20 | $15.78 | $15.67 | 25,393,450 |
| 2021-01-28 | $17.41 | $17.55 | $16.17 | $16.45 | $16.33 | 25,763,440 |
| 2021-01-27 | $17.99 | $18.43 | $17.23 | $17.97 | $17.84 | 15,665,700 |
| 2021-01-26 | $18.95 | $19.14 | $17.97 | $18.00 | $17.87 | 19,725,420 |
| 2021-01-25 | $20.25 | $20.47 | $18.55 | $18.71 | $18.58 | 25,228,150 |
| 2021-01-22 | $19.40 | $20.00 | $19.26 | $20.00 | $19.86 | 19,970,350 |
| 2021-01-21 | $18.30 | $19.43 | $18.01 | $19.23 | $19.10 | 19,097,140 |
| 2021-01-20 | $17.68 | $18.45 | $17.51 | $18.17 | $18.04 | 13,209,250 |
| 2021-01-19 | $18.10 | $18.83 | $17.63 | $17.85 | $17.73 | 19,459,290 |
| 2021-01-18 | $18.20 | $18.57 | $17.78 | $18.22 | $18.09 | 13,413,900 |
| 2021-01-15 | $19.09 | $19.48 | $17.99 | $18.60 | $18.47 | 24,114,340 |
| 2021-01-14 | $20.11 | $20.77 | $18.80 | $19.27 | $19.14 | 21,219,840 |
| 2021-01-13 | $21.23 | $21.98 | $19.90 | $20.42 | $20.28 | 21,731,370 |
| 2021-01-12 | $20.57 | $21.72 | $20.25 | $21.45 | $21.30 | 25,180,330 |
| 2021-01-11 | $22.80 | $23.01 | $21.05 | $21.05 | $20.90 | 25,257,670 |
| 2021-01-08 | $22.98 | $23.66 | $21.60 | $23.39 | $23.23 | 36,274,020 |
| 2021-01-07 | $20.31 | $22.32 | $20.31 | $22.32 | $22.16 | 25,402,140 |
| 2021-01-06 | $19.73 | $20.47 | $19.02 | $20.29 | $20.15 | 17,603,900 |
| 2021-01-05 | $20.05 | $20.54 | $19.68 | $20.10 | $19.96 | 17,724,180 |
| 2021-01-04 | $19.39 | $20.65 | $18.90 | $20.54 | $20.40 | 22,065,960 |
| 2021-01-01 | $19.33 | $19.33 | $19.33 | $19.33 | $19.19 | 0 |
| 2020-12-31 | $18.76 | $19.47 | $18.56 | $19.33 | $19.19 | 15,574,990 |
| 2020-12-30 | $18.46 | $19.06 | $18.46 | $18.58 | $18.45 | 14,372,630 |
| 2020-12-29 | $19.37 | $19.55 | $18.10 | $18.45 | $18.32 | 19,509,450 |
| 2020-12-28 | $19.30 | $19.98 | $19.00 | $19.31 | $19.17 | 18,262,190 |
| 2020-12-25 | $19.14 | $19.62 | $18.66 | $19.46 | $19.32 | 24,237,220 |
| 2020-12-24 | $19.61 | $20.20 | $19.06 | $19.30 | $19.16 | 25,103,890 |
| 2020-12-23 | $20.13 | $21.88 | $19.51 | $20.02 | $19.88 | 37,902,830 |
| 2020-12-22 | $20.00 | $21.69 | $19.58 | $20.34 | $20.20 | 38,192,870 |
| 2020-12-21 | $18.28 | $19.72 | $17.92 | $19.72 | $19.58 | 31,658,600 |
| 2020-12-18 | $17.13 | $18.48 | $16.50 | $17.93 | $17.80 | 26,629,030 |
| 2020-12-17 | $16.89 | $17.52 | $15.52 | $17.35 | $17.23 | 29,993,990 |
| 2020-12-16 | $16.42 | $17.92 | $16.30 | $17.06 | $16.94 | 31,095,990 |
| 2020-12-15 | $16.46 | $16.66 | $15.98 | $16.29 | $16.18 | 14,801,300 |
| 2020-12-14 | $16.02 | $16.65 | $16.02 | $16.64 | $16.52 | 14,526,210 |
| 2020-12-11 | $16.49 | $16.86 | $15.67 | $16.02 | $15.91 | 12,695,490 |
| 2020-12-10 | $15.91 | $16.65 | $15.60 | $16.25 | $16.14 | 13,649,300 |
| 2020-12-09 | $16.30 | $16.62 | $15.65 | $15.77 | $15.66 | 14,925,800 |
| 2020-12-08 | $16.03 | $16.61 | $15.88 | $16.31 | $16.20 | 11,734,710 |
| 2020-12-07 | $16.25 | $16.61 | $15.87 | $16.23 | $16.12 | 11,773,150 |
| 2020-12-04 | $15.97 | $16.40 | $15.60 | $16.13 | $16.02 | 12,267,730 |
| 2020-12-03 | $15.93 | $16.03 | $15.29 | $15.67 | $15.56 | 13,113,240 |
| 2020-12-02 | $16.77 | $16.88 | $15.68 | $15.95 | $15.84 | 16,088,960 |
| 2020-12-01 | $16.38 | $16.95 | $16.18 | $16.52 | $16.40 | 14,934,100 |
| 2020-11-30 | $16.24 | $16.35 | $15.71 | $16.09 | $15.98 | 13,778,610 |
| 2020-11-27 | $16.63 | $16.81 | $15.67 | $15.90 | $15.79 | 20,752,220 |
| 2020-11-26 | $16.50 | $17.18 | $16.30 | $16.82 | $16.70 | 22,764,710 |
| 2020-11-25 | $17.37 | $17.97 | $16.00 | $16.80 | $16.68 | 33,612,160 |
| 2020-11-24 | $15.20 | $17.03 | $15.12 | $17.03 | $16.91 | 29,210,230 |
| 2020-11-23 | $14.31 | $15.66 | $14.11 | $15.48 | $15.37 | 24,618,720 |
| 2020-11-20 | $14.52 | $14.96 | $13.92 | $14.45 | $14.35 | 29,001,870 |
| 2020-11-19 | $13.73 | $14.82 | $13.55 | $14.35 | $14.25 | 41,809,240 |
| 2020-11-18 | $12.45 | $13.75 | $12.40 | $13.47 | $13.38 | 24,086,890 |
| 2020-11-17 | $13.75 | $13.75 | $12.36 | $12.60 | $12.51 | 22,477,040 |
| 2020-11-16 | $13.11 | $14.25 | $13.11 | $13.67 | $13.57 | 23,671,000 |
| 2020-11-13 | $12.72 | $13.50 | $12.46 | $13.27 | $13.18 | 20,100,010 |
| 2020-11-12 | $12.68 | $12.86 | $12.35 | $12.60 | $12.51 | 11,118,390 |
| 2020-11-11 | $12.72 | $13.07 | $12.61 | $12.86 | $12.77 | 14,267,200 |
| 2020-11-10 | $12.20 | $13.18 | $12.04 | $12.90 | $12.81 | 18,995,580 |
| 2020-11-09 | $12.32 | $12.44 | $12.07 | $12.37 | $12.28 | 12,965,900 |
| 2020-11-06 | $12.40 | $12.55 | $12.00 | $12.22 | $12.13 | 15,021,440 |
| 2020-11-05 | $11.53 | $12.34 | $11.40 | $12.28 | $12.19 | 20,232,600 |
| 2020-11-04 | $11.41 | $11.70 | $11.28 | $11.34 | $11.26 | 9,136,870 |
| 2020-11-03 | $11.48 | $11.60 | $11.28 | $11.41 | $11.33 | 10,874,600 |
| 2020-11-02 | $11.07 | $11.57 | $11.01 | $11.55 | $11.47 | 12,212,680 |
| 2020-10-30 | $12.26 | $12.27 | $11.18 | $11.23 | $11.15 | 24,428,400 |
| 2020-10-29 | $12.48 | $12.95 | $12.06 | $12.18 | $12.09 | 22,687,000 |
| 2020-10-28 | $12.01 | $12.83 | $11.97 | $12.38 | $12.29 | 14,382,300 |
| 2020-10-27 | $12.22 | $12.40 | $11.78 | $12.04 | $11.96 | 10,908,700 |
| 2020-10-26 | $11.97 | $12.55 | $11.70 | $12.28 | $12.19 | 10,998,050 |
| 2020-10-23 | $12.17 | $12.54 | $11.82 | $11.82 | $11.74 | 9,948,310 |
| 2020-10-22 | $12.16 | $12.42 | $11.90 | $12.28 | $12.19 | 10,398,070 |
| 2020-10-21 | $13.55 | $13.64 | $12.27 | $12.55 | $12.46 | 18,332,370 |
| 2020-10-20 | $12.65 | $13.47 | $12.51 | $13.33 | $13.24 | 17,191,930 |
| 2020-10-19 | $12.58 | $12.85 | $12.35 | $12.41 | $12.32 | 13,127,720 |
| 2020-10-16 | $12.78 | $12.87 | $12.28 | $12.39 | $12.30 | 15,667,770 |
| 2020-10-15 | $13.40 | $13.60 | $12.60 | $12.72 | $12.63 | 21,679,650 |
| 2020-10-14 | $12.80 | $13.97 | $12.70 | $13.60 | $13.50 | 28,284,590 |
| 2020-10-13 | $13.07 | $13.08 | $12.66 | $12.78 | $12.69 | 22,357,990 |
| 2020-10-12 | $12.10 | $13.31 | $11.97 | $13.31 | $13.22 | 32,829,040 |
| 2020-10-09 | $11.95 | $12.21 | $11.82 | $12.10 | $12.02 | 27,865,770 |
| 2020-10-08 | $11.10 | $11.10 | $11.10 | $11.10 | $11.02 | 0 |
| 2020-10-07 | $11.10 | $11.10 | $11.10 | $11.10 | $11.02 | 0 |
| 2020-10-06 | $11.10 | $11.10 | $11.10 | $11.10 | $11.02 | 0 |
| 2020-10-05 | $11.10 | $11.10 | $11.10 | $11.10 | $11.02 | 0 |
| 2020-10-02 | $11.10 | $11.10 | $11.10 | $11.10 | $11.02 | 0 |
| 2020-10-01 | $11.10 | $11.10 | $11.10 | $11.10 | $11.02 | 0 |
| 2020-09-30 | $10.32 | $11.45 | $10.32 | $11.10 | $11.02 | 17,756,030 |
| 2020-09-29 | $10.15 | $10.65 | $10.08 | $10.46 | $10.39 | 9,131,880 |
| 2020-09-28 | $10.30 | $10.30 | $9.90 | $10.12 | $10.05 | 7,299,280 |
| 2020-09-25 | $10.47 | $10.47 | $9.98 | $10.13 | $10.06 | 9,887,270 |
| 2020-09-24 | $10.49 | $10.70 | $10.22 | $10.35 | $10.28 | 8,203,400 |
| 2020-09-23 | $10.43 | $10.75 | $10.33 | $10.58 | $10.51 | 10,159,200 |
| 2020-09-22 | $10.64 | $10.70 | $10.28 | $10.46 | $10.39 | 10,423,930 |
| 2020-09-21 | $10.50 | $10.88 | $10.40 | $10.64 | $10.57 | 10,398,180 |
| 2020-09-18 | $10.36 | $10.75 | $10.27 | $10.49 | $10.42 | 11,832,680 |
| 2020-09-17 | $10.26 | $10.58 | $10.08 | $10.46 | $10.39 | 14,654,690 |
| 2020-09-16 | $9.69 | $10.58 | $9.61 | $10.26 | $10.19 | 16,086,080 |
| 2020-09-15 | $9.68 | $9.84 | $9.56 | $9.69 | $9.62 | 6,794,340 |
| 2020-09-14 | $9.44 | $9.82 | $9.41 | $9.68 | $9.61 | 11,550,950 |
| 2020-09-11 | $8.61 | $9.35 | $8.60 | $9.28 | $9.22 | 7,387,550 |
| 2020-09-10 | $9.19 | $9.30 | $8.59 | $8.72 | $8.66 | 7,102,220 |
| 2020-09-09 | $9.16 | $9.35 | $9.11 | $9.16 | $9.10 | 4,771,200 |
| 2020-09-08 | $9.12 | $9.27 | $9.11 | $9.26 | $9.20 | 3,087,210 |
| 2020-09-07 | $9.27 | $9.46 | $9.10 | $9.16 | $9.10 | 5,321,800 |
| 2020-09-04 | $8.91 | $9.25 | $8.91 | $9.21 | $9.15 | 4,400,590 |
| 2020-09-03 | $9.41 | $9.41 | $9.14 | $9.19 | $9.13 | 6,050,620 |
| 2020-09-02 | $9.33 | $9.47 | $9.21 | $9.40 | $9.33 | 7,116,100 |
| 2020-09-01 | $9.48 | $9.64 | $9.16 | $9.28 | $9.22 | 10,440,170 |
| 2020-08-31 | $9.52 | $9.93 | $9.50 | $9.53 | $9.46 | 11,248,170 |
| 2020-08-28 | $9.77 | $9.99 | $9.35 | $9.37 | $9.30 | 17,858,010 |
| 2020-08-27 | $9.16 | $9.55 | $9.09 | $9.54 | $9.47 | 9,735,700 |
| 2020-08-26 | $9.08 | $9.37 | $9.02 | $9.13 | $9.07 | 7,260,290 |
| 2020-08-25 | $9.09 | $9.21 | $8.91 | $9.12 | $9.06 | 8,329,300 |
| 2020-08-24 | $8.79 | $9.29 | $8.78 | $9.09 | $9.03 | 13,216,400 |
| 2020-08-21 | $8.63 | $8.80 | $8.54 | $8.70 | $8.64 | 6,608,700 |
| 2020-08-20 | $8.44 | $8.65 | $8.31 | $8.60 | $8.54 | 7,198,340 |
| 2020-08-19 | $8.54 | $8.77 | $8.43 | $8.52 | $8.46 | 6,993,220 |
| 2020-08-18 | $8.58 | $8.77 | $8.52 | $8.58 | $8.52 | 6,552,250 |
| 2020-08-17 | $8.43 | $8.57 | $8.41 | $8.54 | $8.48 | 3,736,260 |
| 2020-08-14 | $8.36 | $8.48 | $8.26 | $8.45 | $8.39 | 4,337,600 |
| 2020-08-13 | $8.53 | $8.62 | $8.37 | $8.40 | $8.34 | 5,674,590 |
| 2020-08-12 | $8.38 | $8.56 | $8.16 | $8.54 | $8.48 | 7,500,010 |
| 2020-08-11 | $8.40 | $8.64 | $8.35 | $8.38 | $8.32 | 7,649,100 |
| 2020-08-10 | $8.26 | $8.52 | $8.26 | $8.40 | $8.34 | 5,751,490 |
| 2020-08-07 | $8.25 | $8.39 | $8.01 | $8.32 | $8.26 | 7,689,350 |
| 2020-08-06 | $8.40 | $8.41 | $8.16 | $8.26 | $8.20 | 6,189,250 |
| 2020-08-05 | $8.36 | $8.55 | $8.28 | $8.42 | $8.36 | 5,315,640 |
| 2020-08-04 | $8.55 | $8.72 | $8.31 | $8.36 | $8.30 | 7,802,950 |
| 2020-08-03 | $8.16 | $8.93 | $8.10 | $8.60 | $8.54 | 15,482,800 |
| 2020-07-31 | $8.15 | $8.22 | $8.01 | $8.12 | $8.06 | 7,297,970 |
| 2020-07-30 | $7.85 | $8.16 | $7.78 | $8.12 | $8.06 | 11,114,490 |
| 2020-07-29 | $7.77 | $7.85 | $7.66 | $7.84 | $7.79 | 7,926,410 |
| 2020-07-28 | $7.65 | $7.89 | $7.61 | $7.89 | $7.83 | 4,754,410 |
| 2020-07-27 | $7.63 | $7.76 | $7.53 | $7.56 | $7.51 | 2,496,510 |
| 2020-07-24 | $7.86 | $7.92 | $7.60 | $7.66 | $7.61 | 4,920,960 |
| 2020-07-23 | $7.78 | $7.92 | $7.64 | $7.87 | $7.81 | 3,756,490 |
| 2020-07-22 | $7.80 | $7.94 | $7.74 | $7.83 | $7.78 | 4,828,290 |
| 2020-07-21 | $7.89 | $8.10 | $7.82 | $7.87 | $7.81 | 4,755,600 |
| 2020-07-20 | $7.60 | $7.86 | $7.57 | $7.83 | $7.78 | 4,363,490 |
| 2020-07-17 | $7.54 | $7.61 | $7.41 | $7.52 | $7.47 | 3,769,800 |
| 2020-07-16 | $7.77 | $7.89 | $7.52 | $7.54 | $7.49 | 5,309,300 |
| 2020-07-15 | $7.99 | $8.06 | $7.71 | $7.76 | $7.71 | 5,701,400 |
| 2020-07-14 | $8.02 | $8.13 | $7.86 | $8.00 | $7.94 | 6,815,300 |
| 2020-07-13 | $7.81 | $8.06 | $7.79 | $8.05 | $7.99 | 5,903,460 |
| 2020-07-10 | $7.90 | $8.07 | $7.81 | $7.82 | $7.77 | 6,316,790 |
| 2020-07-09 | $7.78 | $7.92 | $7.76 | $7.92 | $7.86 | 6,391,950 |
| 2020-07-08 | $7.69 | $7.80 | $7.61 | $7.77 | $7.72 | 6,351,740 |
| 2020-07-07 | $7.67 | $7.80 | $7.55 | $7.70 | $7.65 | 7,345,900 |
| 2020-07-06 | $7.39 | $7.67 | $7.38 | $7.63 | $7.58 | 6,961,040 |
| 2020-07-03 | $7.40 | $7.40 | $7.31 | $7.39 | $7.34 | 3,861,150 |
| 2020-07-02 | $7.14 | $7.38 | $7.13 | $7.35 | $7.30 | 5,131,250 |
| 2020-07-01 | $7.12 | $7.17 | $7.09 | $7.15 | $7.10 | 2,585,300 |
| 2020-06-30 | $7.10 | $7.14 | $7.08 | $7.12 | $7.07 | 3,112,640 |
| 2020-06-29 | $7.05 | $7.14 | $7.04 | $7.10 | $7.05 | 2,199,080 |
| 2020-06-26 | $7.09 | $7.09 | $7.09 | $7.09 | $7.04 | 0 |
| 2020-06-25 | $7.09 | $7.09 | $7.09 | $7.09 | $7.04 | 0 |
| 2020-06-24 | $7.23 | $7.24 | $7.03 | $7.09 | $7.04 | 3,799,900 |
| 2020-06-23 | $7.28 | $7.28 | $7.23 | $7.23 | $7.18 | 1,532,000 |
| 2020-06-22 | $7.27 | $7.33 | $7.24 | $7.27 | $7.22 | 2,345,390 |
| 2020-06-19 | $7.28 | $7.36 | $7.24 | $7.27 | $7.22 | 3,312,940 |
| 2020-06-18 | $7.28 | $7.37 | $7.23 | $7.32 | $7.27 | 1,769,240 |
| 2020-06-17 | $7.43 | $7.43 | $7.23 | $7.29 | $7.24 | 3,769,600 |
| 2020-06-16 | $7.19 | $7.40 | $7.17 | $7.39 | $7.34 | 3,716,920 |
| 2020-06-15 | $7.15 | $7.23 | $7.12 | $7.15 | $7.10 | 2,555,010 |
| 2020-06-12 | $7.14 | $7.26 | $7.11 | $7.19 | $7.14 | 3,015,080 |
| 2020-06-11 | $7.31 | $7.32 | $7.24 | $7.26 | $7.21 | 2,598,440 |
| 2020-06-10 | $7.45 | $7.48 | $7.31 | $7.33 | $7.28 | 2,380,300 |
| 2020-06-09 | $7.37 | $7.49 | $7.33 | $7.48 | $7.43 | 3,290,590 |
| 2020-06-08 | $7.33 | $7.44 | $7.31 | $7.37 | $7.32 | 2,831,560 |
| 2020-06-05 | $7.38 | $7.43 | $7.28 | $7.32 | $7.27 | 2,256,000 |
| 2020-06-04 | $7.28 | $7.38 | $7.27 | $7.37 | $7.32 | 2,625,150 |
| 2020-06-03 | $7.32 | $7.36 | $7.29 | $7.30 | $7.25 | 1,653,500 |
| 2020-06-02 | $7.37 | $7.37 | $7.26 | $7.32 | $7.25 | 3,667,900 |
| 2020-06-01 | $7.20 | $7.38 | $7.18 | $7.37 | $7.30 | 2,823,490 |
| 2020-05-29 | $7.06 | $7.20 | $7.06 | $7.18 | $7.11 | 1,997,400 |
| 2020-05-28 | $7.18 | $7.24 | $7.02 | $7.12 | $7.05 | 2,333,890 |
| 2020-05-27 | $7.35 | $7.38 | $7.16 | $7.19 | $7.12 | 2,338,990 |
| 2020-05-26 | $7.29 | $7.35 | $7.23 | $7.35 | $7.28 | 2,111,900 |
| 2020-05-25 | $7.34 | $7.40 | $7.19 | $7.27 | $7.20 | 2,240,100 |
| 2020-05-22 | $7.45 | $7.47 | $7.19 | $7.32 | $7.25 | 3,092,000 |
| 2020-05-21 | $7.45 | $7.59 | $7.35 | $7.43 | $7.36 | 4,243,700 |
| 2020-05-20 | $7.48 | $7.62 | $7.33 | $7.54 | $7.47 | 4,356,090 |
| 2020-05-19 | $7.70 | $7.73 | $7.45 | $7.45 | $7.38 | 6,174,340 |
| 2020-05-18 | $7.71 | $7.83 | $7.61 | $7.67 | $7.60 | 4,324,700 |
| 2020-05-15 | $7.85 | $7.89 | $7.59 | $7.61 | $7.54 | 4,483,060 |
| 2020-05-14 | $8.09 | $8.10 | $7.79 | $7.87 | $7.79 | 3,736,200 |
| 2020-05-13 | $8.16 | $8.17 | $8.07 | $8.09 | $8.01 | 2,226,600 |
| 2020-05-12 | $8.32 | $8.32 | $8.07 | $8.15 | $8.07 | 1,721,200 |
| 2020-05-11 | $8.27 | $8.27 | $8.15 | $8.18 | $8.10 | 1,759,490 |
| 2020-05-08 | $8.25 | $8.34 | $8.21 | $8.27 | $8.19 | 1,519,590 |
| 2020-05-07 | $8.19 | $8.26 | $8.12 | $8.24 | $8.16 | 2,097,750 |
| 2020-05-06 | $8.19 | $8.26 | $8.06 | $8.20 | $8.12 | 2,789,100 |
| 2020-05-05 | $8.17 | $8.17 | $8.17 | $8.17 | $8.09 | 0 |
| 2020-05-04 | $8.17 | $8.17 | $8.17 | $8.17 | $8.09 | 0 |
| 2020-05-01 | $8.17 | $8.17 | $8.17 | $8.17 | $8.09 | 0 |
| 2020-04-30 | $7.97 | $8.22 | $7.97 | $8.17 | $8.09 | 2,727,800 |
| 2020-04-29 | $7.96 | $8.13 | $7.76 | $7.88 | $7.80 | 2,387,160 |
| 2020-04-28 | $7.95 | $8.35 | $7.81 | $7.96 | $7.88 | 3,572,000 |
| 2020-04-27 | $8.29 | $8.49 | $8.19 | $8.37 | $8.29 | 2,492,930 |
| 2020-04-24 | $8.25 | $8.32 | $8.10 | $8.20 | $8.12 | 1,386,500 |
| 2020-04-23 | $8.36 | $8.36 | $8.24 | $8.25 | $8.17 | 1,424,700 |
| 2020-04-22 | $8.38 | $8.41 | $8.28 | $8.37 | $8.29 | 1,603,330 |
| 2020-04-21 | $8.29 | $8.47 | $8.25 | $8.44 | $8.36 | 1,901,400 |
| 2020-04-20 | $8.38 | $8.43 | $8.25 | $8.29 | $8.21 | 1,242,830 |
| 2020-04-17 | $8.31 | $8.43 | $8.28 | $8.37 | $8.29 | 1,657,800 |
| 2020-04-16 | $8.22 | $8.37 | $8.21 | $8.30 | $8.22 | 1,285,300 |
| 2020-04-15 | $8.36 | $8.43 | $8.24 | $8.27 | $8.19 | 1,914,200 |
| 2020-04-14 | $8.32 | $8.35 | $8.25 | $8.32 | $8.24 | 1,358,100 |
| 2020-04-13 | $8.28 | $8.39 | $8.21 | $8.26 | $8.18 | 1,919,000 |
| 2020-04-10 | $8.66 | $8.66 | $8.33 | $8.38 | $8.30 | 2,064,700 |
| 2020-04-09 | $8.72 | $8.72 | $8.57 | $8.62 | $8.54 | 2,014,800 |
| 2020-04-08 | $8.47 | $8.77 | $8.45 | $8.72 | $8.64 | 2,974,000 |
| 2020-04-07 | $8.43 | $8.55 | $8.36 | $8.52 | $8.44 | 2,108,430 |
| 2020-04-06 | $8.31 | $8.31 | $8.31 | $8.31 | $8.23 | 0 |
| 2020-04-03 | $8.45 | $8.58 | $8.26 | $8.31 | $8.23 | 2,037,400 |
| 2020-04-02 | $8.19 | $8.50 | $8.17 | $8.50 | $8.42 | 2,225,580 |
| 2020-04-01 | $8.35 | $8.56 | $8.20 | $8.26 | $8.18 | 2,453,520 |
| 2020-03-31 | $8.43 | $8.50 | $8.24 | $8.37 | $8.29 | 2,517,400 |
| 2020-03-30 | $8.32 | $8.44 | $8.00 | $8.43 | $8.35 | 2,715,400 |
| 2020-03-27 | $8.47 | $8.56 | $8.31 | $8.36 | $8.28 | 2,025,900 |
| 2020-03-26 | $8.52 | $8.61 | $8.38 | $8.43 | $8.35 | 2,139,700 |
| 2020-03-25 | $8.65 | $8.65 | $8.47 | $8.54 | $8.46 | 1,940,400 |
| 2020-03-24 | $8.36 | $8.46 | $8.25 | $8.46 | $8.38 | 2,667,850 |
| 2020-03-23 | $8.47 | $8.47 | $8.21 | $8.27 | $8.19 | 2,733,300 |
| 2020-03-20 | $8.53 | $8.53 | $8.33 | $8.49 | $8.41 | 2,096,900 |
| 2020-03-19 | $8.28 | $8.41 | $8.11 | $8.35 | $8.27 | 2,601,370 |
| 2020-03-18 | $8.50 | $8.70 | $8.26 | $8.30 | $8.22 | 4,036,730 |
| 2020-03-17 | $8.35 | $8.51 | $7.99 | $8.41 | $8.33 | 3,750,660 |
| 2020-03-16 | $8.98 | $9.11 | $8.32 | $8.35 | $8.27 | 4,389,660 |
| 2020-03-13 | $8.50 | $9.02 | $8.34 | $8.86 | $8.77 | 3,532,100 |
| 2020-03-12 | $9.09 | $9.22 | $8.86 | $8.95 | $8.86 | 4,258,830 |
| 2020-03-11 | $9.66 | $9.69 | $9.20 | $9.22 | $9.13 | 5,023,510 |
| 2020-03-10 | $8.77 | $9.66 | $8.77 | $9.59 | $9.50 | 6,915,930 |
| 2020-03-09 | $9.47 | $9.65 | $9.04 | $9.05 | $8.96 | 4,702,700 |
| 2020-03-06 | $9.55 | $9.77 | $9.49 | $9.51 | $9.42 | 3,305,410 |
| 2020-03-05 | $9.55 | $9.84 | $9.48 | $9.70 | $9.61 | 4,836,600 |
| 2020-03-04 | $9.48 | $9.66 | $9.31 | $9.48 | $9.39 | 3,539,130 |
| 2020-03-03 | $9.74 | $9.89 | $9.45 | $9.51 | $9.42 | 5,515,180 |
| 2020-03-02 | $9.50 | $9.72 | $9.32 | $9.67 | $9.58 | 5,736,720 |
| 2020-02-28 | $9.42 | $9.79 | $9.31 | $9.32 | $9.23 | 7,185,960 |
| 2020-02-27 | $8.98 | $9.79 | $8.90 | $9.79 | $9.69 | 10,105,740 |
| 2020-02-26 | $8.97 | $9.08 | $8.80 | $8.90 | $8.81 | 3,761,130 |
| 2020-02-25 | $9.01 | $9.16 | $8.71 | $9.16 | $9.07 | 4,603,910 |
| 2020-02-24 | $9.02 | $9.27 | $8.90 | $9.16 | $9.07 | 3,820,810 |
| 2020-02-21 | $9.02 | $9.11 | $8.93 | $9.03 | $8.94 | 2,737,590 |
| 2020-02-20 | $8.90 | $9.06 | $8.85 | $9.04 | $8.95 | 2,750,720 |
| 2020-02-19 | $8.99 | $9.12 | $8.87 | $8.90 | $8.81 | 2,152,800 |
| 2020-02-18 | $8.85 | $8.97 | $8.76 | $8.97 | $8.88 | 2,302,400 |
| 2020-02-17 | $8.61 | $8.85 | $8.51 | $8.80 | $8.71 | 3,146,970 |
| 2020-02-14 | $8.71 | $8.73 | $8.50 | $8.56 | $8.48 | 2,659,600 |
| 2020-02-13 | $8.65 | $8.81 | $8.51 | $8.76 | $8.67 | 3,466,870 |
| 2020-02-12 | $8.45 | $8.67 | $8.45 | $8.63 | $8.55 | 2,220,700 |
| 2020-02-11 | $8.52 | $8.74 | $8.45 | $8.52 | $8.44 | 3,676,030 |
| 2020-02-10 | $8.28 | $8.67 | $8.25 | $8.56 | $8.48 | 3,032,330 |
| 2020-02-07 | $8.29 | $8.32 | $8.19 | $8.29 | $8.21 | 2,013,300 |
| 2020-02-06 | $8.23 | $8.36 | $8.07 | $8.25 | $8.17 | 2,692,190 |
| 2020-02-05 | $8.09 | $8.30 | $8.02 | $8.17 | $8.09 | 2,928,940 |
| 2020-02-04 | $7.51 | $8.28 | $7.51 | $7.96 | $7.88 | 4,107,140 |
| 2020-02-03 | $8.34 | $8.35 | $8.34 | $8.34 | $8.26 | 692,300 |
| 2020-01-31 | $9.27 | $9.27 | $9.27 | $9.27 | $9.18 | 0 |
| 2020-01-30 | $9.27 | $9.27 | $9.27 | $9.27 | $9.18 | 0 |
| 2020-01-29 | $9.27 | $9.27 | $9.27 | $9.27 | $9.18 | 0 |
| 2020-01-28 | $9.27 | $9.27 | $9.27 | $9.27 | $9.18 | 0 |
| 2020-01-27 | $9.27 | $9.27 | $9.27 | $9.27 | $9.18 | 0 |
| 2020-01-24 | $9.27 | $9.27 | $9.27 | $9.27 | $9.18 | 0 |
| 2020-01-23 | $9.67 | $9.67 | $9.19 | $9.27 | $9.18 | 2,693,740 |
| 2020-01-22 | $9.70 | $9.80 | $9.44 | $9.70 | $9.61 | 1,965,900 |
| 2020-01-21 | $9.87 | $9.87 | $9.63 | $9.70 | $9.61 | 2,016,320 |
| 2020-01-20 | $10.00 | $10.00 | $9.80 | $9.89 | $9.79 | 2,390,990 |
| 2020-01-17 | $9.74 | $10.10 | $9.74 | $10.04 | $9.94 | 3,780,020 |
| 2020-01-16 | $9.67 | $9.96 | $9.60 | $9.88 | $9.78 | 3,074,110 |
| 2020-01-15 | $9.71 | $9.87 | $9.64 | $9.72 | $9.63 | 2,314,960 |
| 2020-01-14 | $9.98 | $10.08 | $9.81 | $9.90 | $9.80 | 2,846,830 |
| 2020-01-13 | $9.72 | $9.93 | $9.62 | $9.88 | $9.78 | 3,304,990 |
| 2020-01-10 | $10.00 | $10.17 | $9.80 | $9.84 | $9.74 | 3,787,120 |
| 2020-01-09 | $10.15 | $10.15 | $9.66 | $10.03 | $9.93 | 5,895,850 |
| 2020-01-08 | $9.73 | $9.86 | $9.58 | $9.66 | $9.57 | 4,688,410 |
| 2020-01-07 | $9.86 | $9.86 | $9.48 | $9.73 | $9.64 | 5,008,870 |
| 2020-01-06 | $9.35 | $9.47 | $9.29 | $9.41 | $9.32 | 3,022,900 |
| 2020-01-03 | $10.00 | $10.00 | $9.41 | $9.44 | $9.35 | 3,102,360 |
| 2020-01-02 | $9.38 | $9.53 | $9.34 | $9.47 | $9.38 | 4,058,400 |
| 2020-01-01 | $9.34 | $9.34 | $9.34 | $9.34 | $9.25 | 0 |
| 2019-12-31 | $9.37 | $9.58 | $9.28 | $9.34 | $9.25 | 3,094,300 |
| 2019-12-30 | $9.27 | $9.29 | $8.95 | $9.17 | $9.08 | 3,378,100 |
| 2019-12-27 | $9.36 | $9.42 | $9.12 | $9.20 | $9.11 | 2,713,600 |
| 2019-12-26 | $9.38 | $9.44 | $9.25 | $9.36 | $9.27 | 2,745,350 |
| 2019-12-25 | $9.26 | $9.59 | $9.23 | $9.38 | $9.29 | 4,555,980 |
| 2019-12-24 | $9.35 | $9.38 | $9.04 | $9.30 | $9.21 | 4,657,020 |
| 2019-12-23 | $9.19 | $9.49 | $9.03 | $9.28 | $9.19 | 5,330,820 |
| 2019-12-20 | $9.65 | $9.87 | $9.25 | $9.25 | $9.16 | 11,023,970 |
| 2019-12-19 | $8.69 | $9.56 | $8.69 | $9.56 | $9.47 | 5,337,510 |
| 2019-12-18 | $8.97 | $8.97 | $8.65 | $8.69 | $8.61 | 2,937,000 |
| 2019-12-17 | $8.68 | $8.68 | $8.56 | $8.67 | $8.59 | 2,380,700 |
| 2019-12-16 | $8.44 | $8.59 | $8.44 | $8.58 | $8.50 | 1,833,100 |
| 2019-12-13 | $8.33 | $8.45 | $8.28 | $8.44 | $8.36 | 1,591,300 |
| 2019-12-12 | $8.35 | $8.35 | $8.26 | $8.29 | $8.21 | 894,700 |
| 2019-12-11 | $8.49 | $8.49 | $8.29 | $8.34 | $8.26 | 1,263,000 |
| 2019-12-10 | $8.26 | $8.33 | $8.25 | $8.30 | $8.22 | 1,219,910 |
| 2019-12-09 | $8.30 | $8.41 | $8.28 | $8.28 | $8.20 | 1,276,200 |
| 2019-12-06 | $8.32 | $8.39 | $8.30 | $8.34 | $8.26 | 1,108,500 |
| 2019-12-05 | $8.60 | $8.60 | $8.29 | $8.35 | $8.27 | 1,880,100 |
| 2019-12-04 | $8.18 | $8.27 | $8.17 | $8.23 | $8.15 | 1,153,900 |
| 2019-12-03 | $8.34 | $8.34 | $8.07 | $8.23 | $8.15 | 1,476,940 |
| 2019-12-02 | $8.00 | $8.13 | $8.00 | $8.10 | $8.02 | 1,911,800 |
| 2019-11-29 | $8.45 | $8.50 | $8.06 | $8.17 | $8.09 | 1,844,400 |
| 2019-11-28 | $8.16 | $8.20 | $8.04 | $8.13 | $8.05 | 1,052,900 |
| 2019-11-27 | $8.00 | $8.33 | $8.00 | $8.16 | $8.08 | 1,556,110 |
| 2019-11-26 | $8.10 | $8.29 | $7.99 | $8.08 | $8.00 | 1,008,170 |
| 2019-11-25 | $8.10 | $8.35 | $8.08 | $8.15 | $8.07 | 1,461,600 |
| 2019-11-22 | $8.11 | $8.19 | $8.02 | $8.04 | $7.96 | 1,246,800 |
| 2019-11-21 | $7.99 | $8.45 | $7.99 | $8.16 | $8.08 | 1,365,260 |
| 2019-11-20 | $8.17 | $8.19 | $8.01 | $8.03 | $7.95 | 1,218,400 |
| 2019-11-19 | $8.08 | $8.20 | $7.98 | $8.15 | $8.07 | 1,978,560 |
| 2019-11-18 | $8.01 | $8.14 | $8.00 | $8.04 | $7.96 | 1,534,200 |
| 2019-11-15 | $8.21 | $8.21 | $8.06 | $8.09 | $8.01 | 1,736,100 |
| 2019-11-14 | $8.19 | $8.24 | $8.11 | $8.15 | $8.07 | 1,480,200 |
| 2019-11-13 | $8.39 | $8.44 | $8.08 | $8.19 | $8.11 | 2,728,830 |
| 2019-11-12 | $8.40 | $8.44 | $7.96 | $8.36 | $8.28 | 3,444,340 |
| 2019-11-11 | $8.71 | $8.71 | $8.40 | $8.40 | $8.32 | 1,651,900 |
| 2019-11-08 | $8.80 | $8.83 | $8.63 | $8.66 | $8.58 | 2,599,300 |
| 2019-11-07 | $8.76 | $8.80 | $8.62 | $8.67 | $8.59 | 2,653,500 |
| 2019-11-06 | $8.78 | $8.92 | $8.66 | $8.68 | $8.60 | 3,129,710 |
| 2019-11-05 | $9.11 | $9.11 | $8.66 | $8.76 | $8.67 | 4,707,510 |
| 2019-11-04 | $8.84 | $8.98 | $8.75 | $8.92 | $8.83 | 2,742,600 |
| 2019-11-01 | $8.70 | $8.89 | $8.63 | $8.73 | $8.65 | 2,779,370 |
| 2019-10-31 | $8.95 | $8.95 | $8.69 | $8.70 | $8.62 | 3,063,200 |
| 2019-10-30 | $9.21 | $9.21 | $8.90 | $8.99 | $8.90 | 2,653,040 |
| 2019-10-29 | $9.08 | $9.22 | $9.05 | $9.05 | $8.96 | 1,767,900 |
| 2019-10-28 | $9.04 | $9.15 | $9.00 | $9.13 | $9.04 | 1,994,820 |
| 2019-10-25 | $8.90 | $9.01 | $8.86 | $9.00 | $8.91 | 1,144,500 |
| 2019-10-24 | $8.92 | $8.93 | $8.82 | $8.89 | $8.80 | 590,400 |
| 2019-10-23 | $8.91 | $9.02 | $8.88 | $8.92 | $8.83 | 770,200 |
| 2019-10-22 | $9.03 | $9.08 | $8.90 | $8.99 | $8.90 | 1,150,120 |
| 2019-10-21 | $8.97 | $9.05 | $8.75 | $8.98 | $8.89 | 3,218,350 |
| 2019-10-18 | $9.18 | $9.25 | $8.95 | $8.99 | $8.90 | 2,586,110 |
| 2019-10-17 | $9.35 | $9.35 | $9.16 | $9.18 | $9.09 | 1,274,310 |
| 2019-10-16 | $9.33 | $9.40 | $9.23 | $9.23 | $9.14 | 1,949,300 |
| 2019-10-15 | $9.39 | $9.44 | $9.23 | $9.33 | $9.24 | 1,619,150 |
| 2019-10-14 | $9.28 | $9.44 | $9.18 | $9.35 | $9.26 | 3,197,260 |
| 2019-10-11 | $9.34 | $9.35 | $9.10 | $9.17 | $9.08 | 1,794,200 |
| 2019-10-10 | $9.20 | $9.36 | $9.19 | $9.28 | $9.19 | 1,693,120 |
| 2019-10-09 | $9.18 | $9.28 | $9.04 | $9.22 | $9.13 | 1,877,850 |
| 2019-10-08 | $9.07 | $9.27 | $9.01 | $9.10 | $9.01 | 1,831,100 |
| 2019-10-07 | $9.07 | $9.07 | $9.07 | $9.07 | $8.98 | 0 |
| 2019-10-04 | $9.07 | $9.07 | $9.07 | $9.07 | $8.98 | 0 |
| 2019-10-03 | $9.07 | $9.07 | $9.07 | $9.07 | $8.98 | 0 |
| 2019-10-02 | $9.07 | $9.07 | $9.07 | $9.07 | $8.98 | 0 |
| 2019-10-01 | $9.07 | $9.07 | $9.07 | $9.07 | $8.98 | 0 |
| 2019-09-30 | $9.05 | $9.12 | $8.94 | $9.07 | $8.98 | 1,490,150 |
| 2019-09-27 | $9.00 | $9.03 | $8.90 | $9.01 | $8.92 | 1,155,580 |
| 2019-09-26 | $9.16 | $9.23 | $8.92 | $8.97 | $8.88 | 2,432,110 |
| 2019-09-25 | $9.55 | $9.56 | $9.15 | $9.15 | $9.06 | 3,360,970 |
| 2019-09-24 | $9.25 | $9.64 | $9.20 | $9.56 | $9.47 | 5,391,730 |
| 2019-09-23 | $9.39 | $9.39 | $9.13 | $9.23 | $9.14 | 2,905,040 |
| 2019-09-20 | $9.51 | $9.67 | $9.33 | $9.39 | $9.30 | 3,113,100 |
| 2019-09-19 | $9.60 | $9.61 | $9.38 | $9.49 | $9.40 | 2,674,300 |
| 2019-09-18 | $9.59 | $9.70 | $9.46 | $9.53 | $9.44 | 2,015,600 |
| 2019-09-17 | $9.95 | $10.00 | $9.54 | $9.60 | $9.51 | 3,720,560 |
| 2019-09-16 | $10.17 | $10.17 | $9.96 | $10.00 | $9.90 | 1,989,400 |
| 2019-09-13 | $10.08 | $10.08 | $10.08 | $10.08 | $9.98 | 0 |
| 2019-09-12 | $10.09 | $10.17 | $9.95 | $10.08 | $9.98 | 3,343,430 |
| 2019-09-11 | $10.09 | $10.36 | $9.93 | $9.99 | $9.89 | 4,772,510 |
| 2019-09-10 | $10.15 | $10.20 | $9.85 | $9.95 | $9.85 | 3,481,840 |
| 2019-09-09 | $9.99 | $10.32 | $9.91 | $10.09 | $9.99 | 5,437,320 |
| 2019-09-06 | $9.66 | $10.29 | $9.60 | $10.15 | $10.05 | 9,568,710 |
| 2019-09-05 | $9.30 | $9.70 | $9.11 | $9.49 | $9.40 | 7,026,210 |
| 2019-09-04 | $8.86 | $9.36 | $8.77 | $9.20 | $9.11 | 6,726,200 |
| 2019-09-03 | $8.85 | $8.97 | $8.80 | $8.87 | $8.78 | 2,788,300 |
| 2019-09-02 | $8.66 | $8.85 | $8.60 | $8.85 | $8.76 | 3,978,460 |
| 2019-08-30 | $8.88 | $8.98 | $8.65 | $8.70 | $8.62 | 3,338,590 |
| 2019-08-29 | $9.04 | $9.04 | $8.73 | $8.77 | $8.68 | 6,368,010 |
| 2019-08-28 | $9.15 | $9.24 | $9.03 | $9.11 | $9.02 | 2,429,400 |
| 2019-08-27 | $8.88 | $9.21 | $8.88 | $9.17 | $9.08 | 3,519,210 |
| 2019-08-26 | $8.75 | $8.89 | $8.75 | $8.82 | $8.73 | 2,950,370 |
| 2019-08-23 | $9.13 | $9.16 | $8.95 | $8.97 | $8.88 | 3,570,500 |
| 2019-08-22 | $9.54 | $9.60 | $9.07 | $9.18 | $9.09 | 5,012,270 |
| 2019-08-21 | $9.20 | $9.79 | $9.09 | $9.45 | $9.36 | 5,952,010 |
| 2019-08-20 | $9.29 | $9.37 | $9.19 | $9.20 | $9.11 | 2,685,810 |
| 2019-08-19 | $8.98 | $9.44 | $8.95 | $9.27 | $9.18 | 4,247,860 |
| 2019-08-16 | $8.92 | $8.97 | $8.76 | $8.82 | $8.73 | 2,166,620 |
| 2019-08-15 | $8.71 | $8.98 | $8.51 | $8.90 | $8.81 | 1,715,800 |
| 2019-08-14 | $8.95 | $9.07 | $8.87 | $8.88 | $8.79 | 1,583,100 |
| 2019-08-13 | $8.79 | $9.02 | $8.74 | $8.88 | $8.79 | 3,546,320 |
| 2019-08-12 | $8.76 | $8.91 | $8.58 | $8.83 | $8.74 | 6,987,430 |
| 2019-08-09 | $9.05 | $9.05 | $8.56 | $8.69 | $8.61 | 5,919,620 |
| 2019-08-08 | $9.12 | $9.20 | $8.85 | $8.99 | $8.90 | 3,962,450 |
| 2019-08-07 | $9.22 | $9.26 | $8.96 | $8.99 | $8.90 | 3,034,110 |
| 2019-08-06 | $9.18 | $9.23 | $8.86 | $9.15 | $9.06 | 5,214,800 |
| 2019-08-05 | $9.60 | $9.60 | $9.32 | $9.36 | $9.27 | 2,337,330 |
| 2019-08-02 | $9.35 | $9.64 | $9.32 | $9.55 | $9.46 | 2,648,630 |
| 2019-08-01 | $9.89 | $9.89 | $9.25 | $9.57 | $9.48 | 7,046,200 |
| 2019-07-31 | $9.99 | $10.03 | $9.91 | $9.93 | $9.83 | 1,262,700 |
| 2019-07-30 | $10.05 | $10.15 | $9.92 | $9.94 | $9.84 | 1,496,730 |
| 2019-07-29 | $10.09 | $10.20 | $9.96 | $9.98 | $9.88 | 1,907,300 |
| 2019-07-26 | $9.92 | $10.22 | $9.92 | $9.98 | $9.88 | 2,461,930 |
| 2019-07-25 | $10.03 | $10.08 | $9.95 | $9.99 | $9.89 | 1,357,100 |
| 2019-07-24 | $9.80 | $10.20 | $9.78 | $10.02 | $9.92 | 3,396,500 |
| 2019-07-23 | $9.43 | $9.90 | $9.43 | $9.79 | $9.69 | 2,781,430 |
| 2019-07-22 | $9.60 | $9.70 | $9.42 | $9.43 | $9.34 | 3,378,310 |
| 2019-07-19 | $9.63 | $9.85 | $9.61 | $9.69 | $9.60 | 2,317,250 |
| 2019-07-18 | $9.76 | $9.88 | $9.67 | $9.68 | $9.59 | 2,580,940 |
| 2019-07-17 | $9.71 | $10.06 | $9.57 | $9.90 | $9.80 | 4,793,440 |
| 2019-07-16 | $9.93 | $9.93 | $9.54 | $9.61 | $9.52 | 5,685,360 |
| 2019-07-15 | $9.84 | $10.09 | $9.69 | $9.83 | $9.73 | 6,264,000 |
| 2019-07-12 | $10.81 | $11.00 | $9.50 | $9.88 | $9.78 | 10,131,760 |
| 2019-07-11 | $10.98 | $11.23 | $10.50 | $10.52 | $10.42 | 4,688,800 |
| 2019-07-10 | $10.75 | $11.16 | $10.75 | $10.98 | $10.87 | 3,316,380 |
| 2019-07-09 | $10.85 | $10.95 | $10.57 | $10.86 | $10.75 | 2,495,190 |
| 2019-07-08 | $10.82 | $10.96 | $10.52 | $10.90 | $10.79 | 3,236,100 |
| 2019-07-05 | $11.00 | $11.00 | $10.71 | $10.78 | $10.68 | 1,831,340 |
| 2019-07-04 | $10.88 | $11.05 | $10.80 | $11.02 | $10.91 | 2,513,840 |
| 2019-07-03 | $11.08 | $11.08 | $10.81 | $10.87 | $10.76 | 4,027,890 |
| 2019-07-02 | $11.40 | $11.46 | $11.08 | $11.10 | $10.99 | 6,043,100 |
| 2019-07-01 | $11.18 | $11.48 | $11.10 | $11.47 | $11.36 | 8,415,550 |
| 2019-06-28 | $11.16 | $11.30 | $10.95 | $11.08 | $10.97 | 7,716,070 |
| 2019-06-27 | $10.58 | $11.52 | $10.55 | $11.18 | $11.07 | 13,209,090 |
| 2019-06-26 | $10.40 | $10.62 | $10.34 | $10.47 | $10.37 | 5,094,620 |
| 2019-06-25 | $10.53 | $10.53 | $10.23 | $10.34 | $10.24 | 3,060,680 |
| 2019-06-24 | $10.72 | $10.80 | $10.38 | $10.45 | $10.35 | 3,494,780 |
| 2019-06-21 | $10.59 | $10.94 | $10.45 | $10.72 | $10.62 | 7,866,280 |
| 2019-06-20 | $10.56 | $10.63 | $10.17 | $10.60 | $10.50 | 5,867,730 |
| 2019-06-19 | $10.88 | $10.88 | $10.50 | $10.52 | $10.42 | 10,512,320 |
| 2019-06-18 | $10.29 | $10.95 | $10.29 | $10.67 | $10.57 | 10,771,380 |
| 2019-06-17 | $10.00 | $10.40 | $9.90 | $10.40 | $10.30 | 6,843,760 |
| 2019-06-14 | $10.20 | $10.20 | $9.91 | $9.91 | $9.81 | 1,911,160 |
| 2019-06-13 | $10.03 | $10.20 | $10.00 | $10.17 | $10.07 | 2,714,670 |
| 2019-06-12 | $9.96 | $10.15 | $9.89 | $10.00 | $9.90 | 2,008,800 |
| 2019-06-11 | $9.61 | $10.00 | $9.61 | $9.98 | $9.88 | 2,967,110 |
| 2019-06-10 | $9.63 | $9.79 | $9.62 | $9.65 | $9.56 | 2,102,100 |
| 2019-06-07 | $9.63 | $9.63 | $9.63 | $9.63 | $9.54 | 0 |
| 2019-06-06 | $10.13 | $10.18 | $9.53 | $9.63 | $9.54 | 4,748,000 |
| 2019-06-05 | $9.96 | $10.25 | $9.95 | $10.23 | $10.12 | 4,491,370 |
| 2019-06-04 | $10.10 | $10.17 | $9.90 | $9.90 | $9.79 | 4,003,000 |
| 2019-06-03 | $10.06 | $10.21 | $9.94 | $10.20 | $10.09 | 3,631,000 |
| 2019-05-31 | $10.11 | $10.37 | $10.06 | $10.10 | $9.99 | 4,875,700 |
| 2019-05-30 | $10.10 | $10.10 | $9.89 | $10.03 | $9.92 | 2,364,400 |
| 2019-05-29 | $10.18 | $10.18 | $10.02 | $10.06 | $9.95 | 2,607,700 |
| 2019-05-28 | $10.22 | $10.27 | $10.05 | $10.06 | $9.95 | 4,308,300 |
| 2019-05-27 | $9.52 | $10.33 | $9.51 | $10.20 | $10.09 | 6,147,890 |
| 2019-05-24 | $9.57 | $9.65 | $9.43 | $9.58 | $9.48 | 2,740,580 |
| 2019-05-23 | $9.99 | $9.99 | $9.49 | $9.49 | $9.39 | 3,400,000 |
| 2019-05-22 | $10.05 | $10.05 | $9.69 | $9.82 | $9.71 | 2,816,350 |
| 2019-05-21 | $9.85 | $10.20 | $9.85 | $9.90 | $9.79 | 3,900,000 |
| 2019-05-20 | $9.53 | $9.94 | $9.53 | $9.92 | $9.81 | 3,013,720 |
| 2019-05-17 | $10.37 | $10.42 | $9.70 | $9.73 | $9.63 | 4,208,200 |
| 2019-05-16 | $10.18 | $10.55 | $10.17 | $10.22 | $10.11 | 5,226,390 |
| 2019-05-15 | $9.82 | $10.24 | $9.80 | $10.14 | $10.03 | 7,577,320 |
| 2019-05-14 | $9.60 | $9.84 | $9.60 | $9.75 | $9.65 | 2,881,290 |
| 2019-05-13 | $9.98 | $9.98 | $9.71 | $9.78 | $9.68 | 3,130,070 |
| 2019-05-10 | $9.68 | $9.98 | $9.40 | $9.95 | $9.84 | 6,734,530 |
| 2019-05-09 | $9.47 | $9.74 | $9.47 | $9.60 | $9.50 | 3,967,140 |
| 2019-05-08 | $9.35 | $9.64 | $9.20 | $9.46 | $9.36 | 4,534,140 |
| 2019-05-07 | $9.38 | $9.63 | $9.26 | $9.40 | $9.30 | 3,604,270 |
| 2019-05-06 | $9.46 | $9.84 | $9.05 | $9.25 | $9.15 | 6,147,800 |
| 2019-05-03 | $9.62 | $9.62 | $9.62 | $9.62 | $9.52 | 0 |
| 2019-05-02 | $9.62 | $9.62 | $9.62 | $9.62 | $9.52 | 0 |
| 2019-05-01 | $9.62 | $9.62 | $9.62 | $9.62 | $9.52 | 0 |
| 2019-04-30 | $9.42 | $9.64 | $9.26 | $9.62 | $9.52 | 2,339,990 |
| 2019-04-29 | $9.83 | $9.83 | $9.21 | $9.46 | $9.36 | 3,310,500 |
| 2019-04-26 | $9.80 | $9.84 | $9.62 | $9.70 | $9.60 | 4,179,760 |
| 2019-04-25 | $9.98 | $9.98 | $9.73 | $9.84 | $9.73 | 3,876,350 |
| 2019-04-24 | $9.77 | $9.98 | $9.68 | $9.98 | $9.87 | 3,794,880 |
| 2019-04-23 | $9.87 | $10.01 | $9.76 | $9.76 | $9.66 | 3,690,520 |
| 2019-04-22 | $10.11 | $10.19 | $9.88 | $9.91 | $9.80 | 4,719,000 |
| 2019-04-19 | $9.99 | $10.12 | $9.83 | $10.11 | $10.00 | 5,080,070 |
| 2019-04-18 | $10.04 | $10.15 | $9.90 | $9.92 | $9.81 | 6,555,400 |
| 2019-04-17 | $10.14 | $10.16 | $9.96 | $10.00 | $9.89 | 7,539,940 |
| 2019-04-16 | $10.06 | $10.10 | $9.72 | $10.06 | $9.95 | 8,225,120 |
| 2019-04-15 | $10.02 | $10.28 | $9.94 | $9.98 | $9.87 | 10,132,850 |
| 2019-04-12 | $10.48 | $10.53 | $9.50 | $9.88 | $9.77 | 12,528,620 |
| 2019-04-11 | $10.85 | $10.95 | $10.29 | $10.36 | $10.25 | 5,932,410 |
| 2019-04-10 | $11.05 | $11.05 | $10.80 | $10.83 | $10.71 | 4,711,100 |
| 2019-04-09 | $10.90 | $11.34 | $9.81 | $11.22 | $11.10 | 9,080,070 |
| 2019-04-08 | $11.40 | $11.48 | $10.81 | $10.90 | $10.78 | 7,390,180 |
| 2019-04-05 | $11.41 | $11.41 | $11.41 | $11.41 | $11.29 | 0 |
| 2019-04-04 | $11.44 | $11.66 | $11.22 | $11.41 | $11.29 | 6,561,820 |
| 2019-04-03 | $11.50 | $11.62 | $11.15 | $11.48 | $11.36 | 7,970,320 |
| 2019-04-02 | $11.98 | $12.03 | $11.56 | $11.70 | $11.57 | 9,166,670 |
| 2019-04-01 | $11.06 | $12.30 | $11.06 | $12.00 | $11.87 | 11,461,800 |
| 2019-03-29 | $11.13 | $11.58 | $10.79 | $11.41 | $11.29 | 9,076,120 |
| 2019-03-28 | $11.06 | $11.31 | $10.91 | $11.25 | $11.13 | 7,719,810 |
| 2019-03-27 | $10.81 | $11.09 | $10.70 | $10.90 | $10.78 | 4,448,600 |
| 2019-03-26 | $11.20 | $11.55 | $10.88 | $10.93 | $10.81 | 6,647,280 |
| 2019-03-25 | $10.94 | $11.27 | $10.71 | $11.03 | $10.91 | 7,423,200 |
| 2019-03-22 | $11.09 | $11.23 | $10.75 | $11.03 | $10.91 | 7,838,400 |
| 2019-03-21 | $11.29 | $11.55 | $10.93 | $11.20 | $11.08 | 10,081,000 |
| 2019-03-20 | $10.83 | $11.64 | $10.83 | $11.29 | $11.17 | 16,896,210 |
| 2019-03-19 | $10.70 | $10.88 | $10.53 | $10.84 | $10.72 | 7,144,540 |
| 2019-03-18 | $10.47 | $10.95 | $10.12 | $10.71 | $10.60 | 11,742,260 |
| 2019-03-15 | $10.55 | $10.84 | $10.40 | $10.47 | $10.36 | 9,639,390 |
| 2019-03-14 | $10.66 | $10.88 | $9.99 | $10.47 | $10.36 | 15,051,600 |
| 2019-03-13 | $11.42 | $11.79 | $10.81 | $11.10 | $10.98 | 19,832,390 |
| 2019-03-12 | $12.42 | $12.54 | $11.40 | $11.79 | $11.66 | 37,085,910 |
| 2019-03-11 | $10.58 | $11.40 | $10.42 | $11.40 | $11.28 | 22,172,740 |
| 2019-03-08 | $10.10 | $10.80 | $10.10 | $10.36 | $10.25 | 15,522,560 |
| 2019-03-07 | $10.60 | $11.39 | $10.35 | $10.85 | $10.73 | 19,119,000 |
| 2019-03-06 | $10.60 | $10.76 | $10.31 | $10.72 | $10.60 | 18,733,460 |
| 2019-03-05 | $10.32 | $11.03 | $10.10 | $10.85 | $10.73 | 23,228,710 |
| 2019-03-04 | $10.35 | $10.78 | $9.97 | $10.56 | $10.45 | 35,969,630 |
| 2019-03-01 | $9.25 | $9.86 | $9.25 | $9.86 | $9.75 | 36,177,670 |
| 2019-02-28 | $8.55 | $8.96 | $8.46 | $8.96 | $8.86 | 17,525,760 |
| 2019-02-27 | $8.78 | $8.86 | $8.41 | $8.55 | $8.46 | 13,276,140 |
| 2019-02-26 | $9.00 | $9.08 | $8.69 | $8.76 | $8.67 | 20,567,500 |
| 2019-02-25 | $8.44 | $9.26 | $8.31 | $9.25 | $9.15 | 24,831,460 |
| 2019-02-22 | $8.21 | $8.44 | $8.19 | $8.42 | $8.33 | 11,028,680 |
| 2019-02-21 | $8.57 | $8.77 | $8.29 | $8.33 | $8.24 | 16,380,260 |
| 2019-02-20 | $8.82 | $8.85 | $8.45 | $8.63 | $8.54 | 16,540,340 |
| 2019-02-19 | $8.63 | $9.52 | $8.58 | $8.91 | $8.81 | 28,801,560 |
| 2019-02-18 | $8.41 | $8.85 | $8.30 | $8.77 | $8.68 | 30,329,100 |
| 2019-02-15 | $8.65 | $8.87 | $8.21 | $8.57 | $8.48 | 38,835,320 |
| 2019-02-14 | $7.80 | $8.89 | $7.80 | $8.89 | $8.79 | 40,312,890 |
| 2019-02-13 | $8.00 | $8.60 | $7.90 | $8.08 | $7.99 | 38,649,120 |
| 2019-02-12 | $7.95 | $7.95 | $7.95 | $7.95 | $7.86 | 6,202,120 |
| 2019-02-11 | $6.69 | $7.23 | $6.67 | $7.23 | $7.15 | 9,726,330 |
| 2019-02-08 | $6.57 | $6.57 | $6.57 | $6.57 | $6.50 | 0 |
| 2019-02-07 | $6.57 | $6.57 | $6.57 | $6.57 | $6.50 | 0 |
| 2019-02-06 | $6.57 | $6.57 | $6.57 | $6.57 | $6.50 | 0 |
| 2019-02-05 | $6.57 | $6.57 | $6.57 | $6.57 | $6.50 | 0 |
| 2019-02-04 | $6.57 | $6.57 | $6.57 | $6.57 | $6.50 | 0 |
| 2019-02-01 | $6.35 | $6.63 | $6.28 | $6.57 | $6.50 | 4,535,040 |
| 2019-01-31 | $6.15 | $6.46 | $6.15 | $6.25 | $6.18 | 3,430,700 |
| 2019-01-30 | $6.30 | $6.58 | $6.22 | $6.32 | $6.25 | 3,872,300 |
| 2019-01-29 | $6.73 | $6.73 | $6.10 | $6.35 | $6.28 | 7,715,100 |
| 2019-01-28 | $6.68 | $7.12 | $6.57 | $6.78 | $6.71 | 8,264,100 |
| 2019-01-25 | $6.70 | $6.80 | $6.57 | $6.57 | $6.50 | 5,117,700 |
| 2019-01-24 | $6.83 | $6.92 | $6.78 | $6.86 | $6.79 | 2,766,690 |
| 2019-01-23 | $6.74 | $6.87 | $6.74 | $6.82 | $6.75 | 2,415,670 |
| 2019-01-22 | $7.00 | $7.00 | $6.75 | $6.80 | $6.73 | 4,692,900 |
| 2019-01-21 | $7.11 | $7.14 | $6.93 | $7.00 | $6.92 | 5,216,510 |
| 2019-01-18 | $6.84 | $7.13 | $6.80 | $7.00 | $6.92 | 7,074,360 |
| 2019-01-17 | $6.86 | $6.95 | $6.76 | $6.84 | $6.77 | 3,911,290 |
| 2019-01-16 | $6.98 | $7.02 | $6.83 | $6.90 | $6.83 | 4,649,890 |
| 2019-01-15 | $6.92 | $7.01 | $6.83 | $6.98 | $6.91 | 5,077,000 |
| 2019-01-14 | $7.02 | $7.05 | $6.83 | $6.91 | $6.84 | 5,651,760 |
| 2019-01-11 | $7.01 | $7.11 | $6.89 | $6.99 | $6.91 | 9,046,400 |
| 2019-01-10 | $7.09 | $7.38 | $7.02 | $7.16 | $7.08 | 12,868,700 |
| 2019-01-09 | $6.75 | $7.40 | $6.75 | $6.97 | $6.90 | 12,647,140 |
| 2019-01-08 | $6.75 | $6.87 | $6.67 | $6.75 | $6.68 | 4,897,890 |
| 2019-01-07 | $6.50 | $6.83 | $6.48 | $6.73 | $6.66 | 6,432,780 |
| 2019-01-04 | $6.22 | $6.52 | $6.15 | $6.51 | $6.44 | 4,667,030 |
| 2019-01-03 | $6.28 | $6.38 | $6.23 | $6.24 | $6.17 | 2,379,600 |
| 2019-01-02 | $6.33 | $6.42 | $6.27 | $6.32 | $6.25 | 2,075,140 |
| 2019-01-01 | $6.31 | $6.31 | $6.31 | $6.31 | $6.24 | 0 |
| 2018-12-31 | $6.31 | $6.31 | $6.31 | $6.31 | $6.24 | 0 |
| 2018-12-28 | $6.48 | $6.54 | $6.25 | $6.31 | $6.24 | 3,295,280 |
| 2018-12-27 | $6.61 | $6.73 | $6.48 | $6.48 | $6.41 | 4,683,500 |
| 2018-12-26 | $6.41 | $6.67 | $6.38 | $6.51 | $6.44 | 4,141,500 |
| 2018-12-25 | $6.55 | $6.57 | $6.10 | $6.38 | $6.31 | 4,863,400 |
| 2018-12-24 | $6.52 | $6.65 | $6.46 | $6.65 | $6.58 | 2,353,300 |
| 2018-12-21 | $6.69 | $6.73 | $6.50 | $6.57 | $6.50 | 3,476,120 |
| 2018-12-20 | $6.70 | $6.81 | $6.61 | $6.72 | $6.65 | 3,218,440 |
| 2018-12-19 | $6.73 | $6.82 | $6.66 | $6.69 | $6.62 | 4,696,440 |
| 2018-12-18 | $6.85 | $6.93 | $6.67 | $6.73 | $6.66 | 5,272,070 |
| 2018-12-17 | $6.87 | $6.91 | $6.66 | $6.90 | $6.83 | 6,828,360 |
| 2018-12-14 | $7.15 | $7.19 | $6.82 | $6.82 | $6.75 | 8,501,320 |
| 2018-12-13 | $7.26 | $7.31 | $7.11 | $7.19 | $7.11 | 8,356,300 |
| 2018-12-12 | $7.25 | $7.48 | $7.21 | $7.29 | $7.21 | 9,527,880 |
| 2018-12-11 | $7.48 | $7.48 | $7.20 | $7.33 | $7.25 | 13,428,070 |
| 2018-12-10 | $7.01 | $7.73 | $6.96 | $7.50 | $7.42 | 17,238,140 |
| 2018-12-07 | $6.89 | $7.23 | $6.83 | $7.15 | $7.07 | 10,621,110 |
| 2018-12-06 | $6.79 | $7.10 | $6.73 | $6.94 | $6.87 | 10,858,030 |
| 2018-12-05 | $6.76 | $6.88 | $6.73 | $6.77 | $6.70 | 3,976,100 |
| 2018-12-04 | $6.87 | $6.92 | $6.80 | $6.91 | $6.84 | 5,389,930 |
| 2018-12-03 | $6.80 | $6.95 | $6.70 | $6.92 | $6.85 | 6,548,660 |
| 2018-11-30 | $6.43 | $6.70 | $6.32 | $6.64 | $6.57 | 4,102,440 |
| 2018-11-29 | $6.75 | $6.83 | $6.39 | $6.51 | $6.44 | 5,222,000 |
| 2018-11-28 | $6.58 | $6.71 | $6.35 | $6.71 | $6.64 | 5,049,250 |
| 2018-11-27 | $6.56 | $6.65 | $6.49 | $6.58 | $6.51 | 3,618,500 |
| 2018-11-26 | $6.59 | $6.69 | $6.46 | $6.54 | $6.47 | 4,715,300 |
| 2018-11-23 | $7.04 | $7.06 | $6.62 | $6.67 | $6.60 | 6,375,800 |
| 2018-11-22 | $6.99 | $7.14 | $6.90 | $7.04 | $6.96 | 7,265,610 |
| 2018-11-21 | $6.74 | $6.92 | $6.72 | $6.92 | $6.85 | 4,658,610 |
| 2018-11-20 | $7.06 | $7.06 | $6.80 | $6.86 | $6.79 | 7,045,610 |
| 2018-11-19 | $7.11 | $7.16 | $6.87 | $7.15 | $7.07 | 7,668,000 |
| 2018-11-16 | $7.03 | $7.29 | $7.02 | $7.11 | $7.03 | 8,829,400 |
| 2018-11-15 | $6.80 | $7.03 | $6.76 | $7.00 | $6.92 | 8,663,810 |
| 2018-11-14 | $6.88 | $7.08 | $6.75 | $6.80 | $6.73 | 9,889,000 |
| 2018-11-13 | $6.53 | $6.91 | $6.52 | $6.76 | $6.69 | 14,415,330 |
| 2018-11-12 | $6.38 | $6.62 | $6.38 | $6.60 | $6.53 | 6,347,170 |
| 2018-11-09 | $6.41 | $6.52 | $6.36 | $6.37 | $6.30 | 4,447,070 |
| 2018-11-08 | $6.54 | $6.68 | $6.40 | $6.47 | $6.40 | 6,687,590 |
| 2018-11-07 | $6.51 | $6.58 | $6.40 | $6.40 | $6.33 | 4,018,900 |
| 2018-11-06 | $6.61 | $6.63 | $6.42 | $6.51 | $6.44 | 4,597,600 |
| 2018-11-05 | $6.58 | $6.74 | $6.51 | $6.62 | $6.55 | 8,394,230 |
| 2018-11-02 | $6.31 | $6.55 | $6.31 | $6.50 | $6.43 | 6,279,200 |
| 2018-11-01 | $6.38 | $6.45 | $6.26 | $6.27 | $6.20 | 5,076,500 |
| 2018-10-31 | $6.27 | $6.36 | $6.17 | $6.28 | $6.21 | 4,406,480 |
| 2018-10-30 | $6.10 | $6.29 | $5.99 | $6.22 | $6.15 | 3,840,900 |
| 2018-10-29 | $6.21 | $6.27 | $6.10 | $6.10 | $6.03 | 2,722,300 |
| 2018-10-26 | $6.21 | $6.34 | $6.19 | $6.21 | $6.14 | 3,977,600 |
| 2018-10-25 | $6.05 | $6.23 | $5.97 | $6.18 | $6.11 | 4,772,680 |
| 2018-10-24 | $6.38 | $6.42 | $6.30 | $6.30 | $6.23 | 5,080,900 |
| 2018-10-23 | $6.40 | $6.51 | $6.33 | $6.38 | $6.31 | 8,684,100 |
| 2018-10-22 | $6.34 | $6.76 | $6.30 | $6.57 | $6.50 | 15,486,500 |
| 2018-10-19 | $5.63 | $6.27 | $5.53 | $6.27 | $6.20 | 7,529,940 |
| 2018-10-18 | $5.92 | $5.94 | $5.70 | $5.70 | $5.64 | 3,377,240 |
| 2018-10-17 | $5.94 | $5.99 | $5.70 | $5.98 | $5.92 | 3,748,200 |
| 2018-10-16 | $5.89 | $6.08 | $5.79 | $5.80 | $5.74 | 3,673,100 |
| 2018-10-15 | $5.99 | $6.14 | $5.87 | $5.87 | $5.81 | 3,328,100 |
| 2018-10-12 | $6.16 | $6.23 | $5.77 | $5.92 | $5.86 | 4,398,300 |
| 2018-10-11 | $6.68 | $6.68 | $6.18 | $6.21 | $6.14 | 4,434,600 |
| 2018-10-10 | $6.82 | $6.91 | $6.74 | $6.87 | $6.80 | 2,648,230 |
| 2018-10-09 | $6.81 | $6.92 | $6.78 | $6.81 | $6.74 | 2,853,590 |
| 2018-10-08 | $7.16 | $7.16 | $6.80 | $6.80 | $6.73 | 3,950,350 |
| 2018-10-05 | $7.21 | $7.21 | $7.21 | $7.21 | $7.13 | 0 |
| 2018-10-04 | $7.21 | $7.21 | $7.21 | $7.21 | $7.13 | 0 |
| 2018-10-03 | $7.21 | $7.21 | $7.21 | $7.21 | $7.13 | 0 |
| 2018-10-02 | $7.21 | $7.21 | $7.21 | $7.21 | $7.13 | 0 |
| 2018-10-01 | $7.21 | $7.21 | $7.21 | $7.21 | $7.13 | 0 |
| 2018-09-28 | $7.20 | $7.26 | $7.12 | $7.21 | $7.13 | 2,785,900 |
| 2018-09-27 | $7.40 | $7.40 | $7.18 | $7.21 | $7.13 | 4,134,550 |
| 2018-09-26 | $7.31 | $7.43 | $7.25 | $7.37 | $7.29 | 4,452,310 |
| 2018-09-25 | $7.48 | $7.53 | $7.45 | $7.47 | $7.39 | 2,548,300 |
| 2018-09-24 | $7.48 | $7.48 | $7.48 | $7.48 | $7.40 | 0 |
| 2018-09-21 | $7.52 | $7.55 | $7.43 | $7.48 | $7.40 | 5,385,620 |
| 2018-09-20 | $7.52 | $7.69 | $7.45 | $7.46 | $7.38 | 3,409,310 |
| 2018-09-19 | $7.41 | $7.57 | $7.35 | $7.49 | $7.41 | 3,798,000 |
| 2018-09-18 | $7.18 | $7.45 | $7.18 | $7.42 | $7.34 | 2,262,400 |
| 2018-09-17 | $7.37 | $7.37 | $7.17 | $7.21 | $7.13 | 1,655,900 |
| 2018-09-14 | $7.50 | $7.55 | $7.38 | $7.38 | $7.30 | 2,364,200 |
| 2018-09-13 | $7.60 | $7.62 | $7.41 | $7.51 | $7.43 | 2,760,430 |
| 2018-09-12 | $7.55 | $7.70 | $7.47 | $7.51 | $7.43 | 3,327,600 |
| 2018-09-11 | $7.23 | $7.60 | $7.22 | $7.52 | $7.44 | 2,977,310 |
| 2018-09-10 | $7.47 | $7.53 | $7.24 | $7.24 | $7.16 | 2,078,600 |
| 2018-09-07 | $7.38 | $7.62 | $7.35 | $7.42 | $7.34 | 3,001,800 |
| 2018-09-06 | $7.45 | $7.55 | $7.35 | $7.49 | $7.41 | 2,629,400 |
| 2018-09-05 | $7.39 | $7.67 | $7.39 | $7.49 | $7.41 | 4,197,100 |
| 2018-09-04 | $7.31 | $7.54 | $7.28 | $7.45 | $7.37 | 3,703,930 |
| 2018-09-03 | $7.15 | $7.55 | $7.15 | $7.36 | $7.28 | 5,087,930 |
| 2018-08-31 | $7.35 | $7.41 | $7.20 | $7.25 | $7.17 | 4,920,100 |
| 2018-08-30 | $7.80 | $7.80 | $7.25 | $7.26 | $7.18 | 11,497,020 |
| 2018-08-29 | $8.24 | $8.24 | $8.01 | $8.05 | $7.96 | 4,051,300 |
| 2018-08-28 | $8.21 | $8.25 | $8.12 | $8.23 | $8.14 | 4,751,980 |
| 2018-08-27 | $8.25 | $8.25 | $8.10 | $8.21 | $8.12 | 5,360,600 |
| 2018-08-24 | $8.00 | $8.45 | $7.97 | $8.17 | $8.08 | 5,069,690 |
| 2018-08-23 | $7.95 | $8.09 | $7.95 | $8.05 | $7.96 | 2,182,660 |
| 2018-08-22 | $8.18 | $8.18 | $7.96 | $7.98 | $7.89 | 1,931,760 |
| 2018-08-21 | $8.19 | $8.21 | $8.04 | $8.16 | $8.07 | 2,897,310 |
| 2018-08-20 | $8.18 | $8.18 | $7.92 | $8.18 | $8.09 | 2,166,700 |
| 2018-08-17 | $8.42 | $8.46 | $8.05 | $8.07 | $7.98 | 2,731,830 |
| 2018-08-16 | $8.61 | $8.61 | $8.18 | $8.37 | $8.28 | 3,635,060 |
| 2018-08-15 | $8.76 | $8.85 | $8.63 | $8.68 | $8.59 | 2,137,110 |
| 2018-08-14 | $8.82 | $8.82 | $8.73 | $8.81 | $8.72 | 1,990,740 |
| 2018-08-13 | $8.66 | $8.87 | $8.58 | $8.83 | $8.74 | 2,767,040 |
| 2018-08-10 | $8.75 | $8.81 | $8.65 | $8.76 | $8.67 | 2,364,800 |
| 2018-08-09 | $8.51 | $8.80 | $8.47 | $8.77 | $8.68 | 3,736,590 |
| 2018-08-08 | $8.89 | $8.89 | $8.47 | $8.53 | $8.44 | 2,621,390 |
| 2018-08-07 | $8.76 | $8.91 | $8.68 | $8.89 | $8.79 | 2,655,540 |
| 2018-08-06 | $9.17 | $9.28 | $8.67 | $8.75 | $8.66 | 2,060,640 |
| 2018-08-03 | $9.53 | $9.53 | $9.13 | $9.17 | $9.07 | 1,490,240 |
| 2018-08-02 | $10.20 | $10.28 | $9.40 | $9.49 | $9.39 | 2,066,900 |
| 2018-08-01 | $10.54 | $10.63 | $10.15 | $10.19 | $10.08 | 1,576,550 |
| 2018-07-31 | $10.56 | $10.68 | $10.40 | $10.53 | $10.42 | 795,200 |
| 2018-07-30 | $10.97 | $11.03 | $10.52 | $10.58 | $10.47 | 1,714,500 |
| 2018-07-27 | $11.20 | $11.22 | $10.95 | $10.96 | $10.84 | 1,356,120 |
| 2018-07-26 | $11.24 | $11.31 | $11.06 | $11.20 | $11.08 | 1,984,860 |
| 2018-07-25 | $11.05 | $11.80 | $10.86 | $11.41 | $11.29 | 3,819,890 |
| 2018-07-24 | $10.64 | $11.14 | $10.64 | $11.09 | $10.97 | 2,227,910 |
| 2018-07-23 | $10.74 | $10.79 | $10.58 | $10.73 | $10.61 | 902,210 |
| 2018-07-20 | $10.49 | $10.83 | $10.49 | $10.74 | $10.62 | 891,900 |
| 2018-07-19 | $10.90 | $10.98 | $10.52 | $10.56 | $10.45 | 1,496,790 |
| 2018-07-18 | $10.98 | $11.37 | $10.88 | $10.95 | $10.83 | 1,819,490 |
| 2018-07-17 | $11.04 | $11.04 | $10.75 | $10.91 | $10.79 | 824,100 |
| 2018-07-16 | $11.14 | $11.14 | $10.86 | $10.92 | $10.80 | 826,710 |
| 2018-07-13 | $10.96 | $11.02 | $10.82 | $10.92 | $10.80 | 929,210 |
| 2018-07-12 | $10.30 | $11.03 | $10.30 | $10.93 | $10.81 | 1,371,260 |
| 2018-07-11 | $11.10 | $11.10 | $10.38 | $10.62 | $10.51 | 1,249,600 |
| 2018-07-10 | $11.18 | $11.18 | $10.85 | $11.17 | $11.05 | 1,287,810 |
| 2018-07-09 | $10.77 | $11.04 | $10.75 | $11.02 | $10.90 | 1,092,210 |
| 2018-07-06 | $10.70 | $10.93 | $10.24 | $10.71 | $10.60 | 1,235,200 |
| 2018-07-05 | $10.89 | $11.08 | $10.70 | $10.72 | $10.60 | 1,075,820 |
| 2018-07-04 | $11.20 | $11.22 | $10.68 | $10.80 | $10.68 | 1,468,280 |
| 2018-07-03 | $11.06 | $11.30 | $10.86 | $11.25 | $11.13 | 1,287,290 |
| 2018-07-02 | $11.22 | $11.37 | $10.89 | $11.06 | $10.94 | 1,249,600 |
| 2018-06-29 | $10.86 | $11.39 | $10.85 | $11.31 | $11.19 | 1,760,440 |
| 2018-06-28 | $10.92 | $11.16 | $10.86 | $10.96 | $10.84 | 1,073,260 |
| 2018-06-27 | $10.94 | $11.28 | $10.85 | $10.92 | $10.80 | 1,252,290 |
| 2018-06-26 | $10.70 | $11.27 | $10.36 | $11.06 | $10.94 | 1,269,400 |
| 2018-06-25 | $10.71 | $10.95 | $10.65 | $10.70 | $10.59 | 1,144,800 |
| 2018-06-22 | $10.35 | $10.80 | $10.19 | $10.66 | $10.55 | 1,468,390 |
| 2018-06-21 | $10.99 | $11.20 | $10.25 | $10.33 | $10.22 | 1,621,760 |
| 2018-06-20 | $10.58 | $11.25 | $10.55 | $11.01 | $10.89 | 1,444,940 |
| 2018-06-19 | $12.00 | $12.00 | $10.91 | $10.91 | $10.79 | 2,333,880 |
| 2018-06-18 | $12.12 | $12.12 | $12.12 | $12.12 | $11.99 | 0 |
| 2018-06-15 | $12.82 | $12.93 | $11.98 | $12.12 | $11.99 | 1,803,380 |
| 2018-06-14 | $12.92 | $13.09 | $12.81 | $12.82 | $12.68 | 933,400 |
| 2018-06-13 | $13.15 | $13.27 | $12.81 | $12.91 | $12.77 | 1,319,200 |
| 2018-06-12 | $13.30 | $13.48 | $13.06 | $13.30 | $13.16 | 1,418,110 |
| 2018-06-11 | $13.05 | $13.41 | $13.05 | $13.33 | $13.19 | 1,005,400 |
| 2018-06-08 | $13.58 | $13.59 | $13.03 | $13.24 | $13.10 | 1,607,330 |
| 2018-06-07 | $13.70 | $13.85 | $13.48 | $13.49 | $13.35 | 1,704,540 |
| 2018-06-06 | $13.50 | $14.09 | $13.30 | $13.83 | $13.68 | 2,444,400 |
| 2018-06-05 | $13.37 | $13.55 | $13.20 | $13.46 | $13.32 | 1,808,740 |
| 2018-06-04 | $14.15 | $14.26 | $13.00 | $13.31 | $13.17 | 2,249,330 |
| 2018-06-01 | $14.31 | $14.47 | $14.14 | $14.25 | $13.96 | 1,020,730 |
| 2018-05-31 | $13.90 | $14.30 | $13.90 | $14.26 | $13.97 | 1,068,900 |
| 2018-05-30 | $14.74 | $14.77 | $13.83 | $13.93 | $13.65 | 2,188,590 |
| 2018-05-29 | $14.82 | $15.15 | $14.67 | $14.88 | $14.58 | 1,557,030 |
| 2018-05-28 | $15.30 | $15.39 | $14.62 | $14.90 | $14.60 | 1,918,300 |
| 2018-05-25 | $14.96 | $15.60 | $14.62 | $15.30 | $14.99 | 2,738,320 |
| 2018-05-24 | $15.25 | $15.62 | $15.04 | $15.11 | $14.80 | 2,447,650 |
| 2018-05-23 | $15.27 | $15.30 | $14.91 | $14.96 | $14.66 | 1,677,360 |
| 2018-05-22 | $15.19 | $15.26 | $14.93 | $15.22 | $14.91 | 1,632,550 |
| 2018-05-21 | $14.99 | $15.23 | $14.91 | $15.19 | $14.88 | 1,842,900 |
| 2018-05-18 | $14.74 | $15.09 | $14.64 | $14.92 | $14.62 | 1,623,010 |
| 2018-05-17 | $14.63 | $14.95 | $14.61 | $14.81 | $14.51 | 1,346,660 |
| 2018-05-16 | $14.66 | $15.18 | $14.58 | $14.80 | $14.50 | 2,948,870 |
| 2018-05-15 | $14.32 | $14.60 | $14.22 | $14.59 | $14.29 | 1,590,070 |
| 2018-05-14 | $14.25 | $14.48 | $14.15 | $14.24 | $13.95 | 1,182,550 |
| 2018-05-11 | $14.71 | $14.75 | $14.35 | $14.37 | $14.08 | 1,475,210 |
| 2018-05-10 | $14.70 | $14.80 | $14.51 | $14.74 | $14.44 | 1,369,640 |
| 2018-05-09 | $14.48 | $14.80 | $14.42 | $14.71 | $14.41 | 1,829,990 |
| 2018-05-08 | $14.31 | $14.55 | $14.30 | $14.48 | $14.19 | 1,295,150 |
| 2018-05-07 | $14.04 | $14.35 | $14.00 | $14.33 | $14.04 | 1,796,510 |
| 2018-05-04 | $14.21 | $14.26 | $13.98 | $14.01 | $13.73 | 1,131,400 |
| 2018-05-03 | $14.07 | $14.33 | $13.88 | $14.21 | $13.92 | 1,186,640 |
| 2018-05-02 | $14.36 | $14.38 | $14.00 | $14.01 | $13.73 | 1,091,960 |
| 2018-05-01 | $14.12 | $14.12 | $14.12 | $14.12 | $13.83 | 0 |
| 2018-04-30 | $14.12 | $14.12 | $14.12 | $14.12 | $13.83 | 0 |
| 2018-04-27 | $14.33 | $14.39 | $13.87 | $14.12 | $13.83 | 2,584,590 |
| 2018-04-26 | $15.00 | $15.00 | $14.52 | $14.52 | $14.23 | 4,886,920 |
| 2018-04-25 | $15.86 | $16.39 | $15.73 | $16.13 | $15.80 | 1,803,500 |
| 2018-04-24 | $15.22 | $15.96 | $15.22 | $15.93 | $15.61 | 1,285,440 |
| 2018-04-23 | $15.80 | $15.80 | $15.20 | $15.43 | $15.12 | 835,300 |
| 2018-04-20 | $15.72 | $16.00 | $15.28 | $15.31 | $15.00 | 1,123,000 |
| 2018-04-19 | $16.02 | $16.19 | $15.66 | $15.95 | $15.63 | 1,128,300 |
| 2018-04-18 | $15.88 | $16.12 | $15.20 | $16.02 | $15.69 | 1,635,810 |
| 2018-04-17 | $16.24 | $16.39 | $15.61 | $15.68 | $15.36 | 1,377,710 |
| 2018-04-16 | $16.57 | $16.81 | $16.00 | $16.13 | $15.80 | 2,260,960 |
| 2018-04-13 | $17.20 | $17.20 | $16.45 | $16.77 | $16.43 | 2,189,280 |
| 2018-04-12 | $16.47 | $17.44 | $16.42 | $17.06 | $16.71 | 3,942,530 |
| 2018-04-11 | $16.50 | $16.73 | $16.50 | $16.64 | $16.30 | 1,814,900 |
| 2018-04-10 | $16.56 | $16.83 | $16.15 | $16.50 | $16.16 | 2,553,100 |
| 2018-04-09 | $16.22 | $16.95 | $15.84 | $16.84 | $16.50 | 3,226,000 |
| 2018-04-06 | $16.61 | $16.61 | $16.61 | $16.61 | $16.27 | 0 |
| 2018-04-05 | $16.61 | $16.61 | $16.61 | $16.61 | $16.27 | 0 |
| 2018-04-04 | $16.88 | $17.46 | $16.58 | $16.61 | $16.27 | 4,091,140 |
| 2018-04-03 | $16.52 | $17.10 | $16.52 | $16.71 | $16.37 | 4,655,740 |
| 2018-04-02 | $16.88 | $17.68 | $16.70 | $17.09 | $16.74 | 11,704,480 |
| 2018-03-30 | $15.08 | $16.54 | $15.08 | $16.54 | $16.20 | 5,705,110 |
| 2018-03-29 | $14.69 | $15.09 | $14.69 | $15.04 | $14.73 | 1,367,560 |
| 2018-03-28 | $14.70 | $14.82 | $14.62 | $14.69 | $14.39 | 890,290 |
| 2018-03-27 | $14.57 | $14.98 | $14.57 | $14.85 | $14.55 | 1,215,340 |
| 2018-03-26 | $13.81 | $14.69 | $13.81 | $14.52 | $14.23 | 1,081,320 |
| 2018-03-23 | $15.14 | $15.14 | $14.06 | $14.47 | $14.18 | 2,274,710 |
| 2018-03-22 | $15.36 | $15.78 | $15.33 | $15.59 | $15.27 | 1,464,940 |
| 2018-03-21 | $15.39 | $15.98 | $15.35 | $15.52 | $15.20 | 2,396,680 |
| 2018-03-20 | $15.15 | $15.39 | $15.05 | $15.32 | $15.01 | 809,690 |
| 2018-03-19 | $15.05 | $15.36 | $15.03 | $15.28 | $14.97 | 821,040 |
| 2018-03-16 | $15.10 | $15.24 | $15.00 | $15.03 | $14.72 | 815,630 |
| 2018-03-15 | $15.60 | $15.60 | $14.87 | $15.10 | $14.79 | 1,909,600 |
| 2018-03-14 | $15.69 | $15.91 | $15.62 | $15.71 | $15.39 | 953,910 |
| 2018-03-13 | $16.15 | $16.15 | $15.78 | $15.80 | $15.48 | 1,369,700 |
| 2018-03-12 | $15.70 | $16.39 | $15.60 | $16.16 | $15.83 | 2,353,850 |
| 2018-03-09 | $15.63 | $15.76 | $15.37 | $15.70 | $15.38 | 1,973,590 |
| 2018-03-08 | $15.23 | $15.83 | $15.17 | $15.63 | $15.31 | 2,131,960 |
| 2018-03-07 | $15.38 | $15.39 | $15.18 | $15.25 | $14.94 | 861,960 |
| 2018-03-06 | $15.27 | $15.54 | $15.27 | $15.40 | $15.09 | 1,186,930 |
| 2018-03-05 | $15.19 | $15.34 | $15.14 | $15.30 | $14.99 | 725,800 |
| 2018-03-02 | $15.40 | $15.49 | $15.17 | $15.18 | $14.87 | 1,811,900 |
| 2018-03-01 | $14.72 | $15.99 | $14.71 | $15.62 | $15.30 | 2,614,200 |
| 2018-02-28 | $14.72 | $14.92 | $14.66 | $14.84 | $14.54 | 964,840 |
| 2018-02-27 | $14.89 | $15.04 | $14.84 | $14.89 | $14.59 | 955,970 |
| 2018-02-26 | $14.72 | $14.99 | $14.67 | $14.97 | $14.67 | 1,220,490 |
| 2018-02-23 | $14.39 | $14.67 | $14.32 | $14.57 | $14.27 | 793,830 |
| 2018-02-22 | $14.28 | $14.46 | $14.28 | $14.43 | $14.14 | 594,500 |
| 2018-02-21 | $14.19 | $14.19 | $14.19 | $14.19 | $13.90 | 0 |
| 2018-02-20 | $14.19 | $14.19 | $14.19 | $14.19 | $13.90 | 0 |
| 2018-02-19 | $14.19 | $14.19 | $14.19 | $14.19 | $13.90 | 0 |
| 2018-02-16 | $14.19 | $14.19 | $14.19 | $14.19 | $13.90 | 0 |
| 2018-02-15 | $14.19 | $14.19 | $14.19 | $14.19 | $13.90 | 0 |
| 2018-02-14 | $14.19 | $14.39 | $14.15 | $14.19 | $13.90 | 553,000 |
| 2018-02-13 | $14.45 | $14.65 | $14.26 | $14.28 | $13.99 | 840,110 |
| 2018-02-12 | $14.04 | $14.55 | $14.04 | $14.37 | $14.08 | 892,130 |
| 2018-02-09 | $13.81 | $14.12 | $13.81 | $13.98 | $13.70 | 1,407,400 |
| 2018-02-08 | $14.22 | $14.41 | $14.10 | $14.36 | $14.07 | 1,001,720 |
| 2018-02-07 | $14.49 | $14.59 | $13.78 | $14.21 | $13.92 | 1,606,210 |
| 2018-02-06 | $15.60 | $15.60 | $14.04 | $14.06 | $13.77 | 2,121,900 |
| 2018-02-05 | $15.73 | $15.78 | $15.44 | $15.60 | $15.28 | 663,100 |
| 2018-02-02 | $15.78 | $16.17 | $15.72 | $15.83 | $15.51 | 1,148,600 |
| 2018-02-01 | $16.69 | $16.88 | $16.03 | $16.16 | $15.83 | 1,709,300 |
| 2018-01-31 | $17.41 | $17.48 | $16.01 | $16.68 | $16.34 | 1,995,300 |
| 2018-01-30 | $17.29 | $17.47 | $17.22 | $17.42 | $17.07 | 993,390 |
| 2018-01-29 | $17.43 | $17.48 | $17.21 | $17.27 | $16.92 | 1,235,300 |
| 2018-01-26 | $17.57 | $17.77 | $17.37 | $17.40 | $17.05 | 2,129,790 |
| 2018-01-25 | $18.09 | $18.11 | $17.51 | $17.62 | $17.26 | 2,823,540 |
| 2018-01-24 | $17.79 | $18.17 | $17.76 | $18.00 | $17.63 | 2,095,070 |
| 2018-01-23 | $18.11 | $18.19 | $17.83 | $17.89 | $17.53 | 1,550,030 |
| 2018-01-22 | $18.16 | $18.16 | $17.78 | $18.03 | $17.66 | 1,699,650 |
| 2018-01-19 | $18.59 | $18.75 | $18.22 | $18.27 | $17.90 | 1,831,940 |
| 2018-01-18 | $18.46 | $18.85 | $18.26 | $18.59 | $18.21 | 2,344,590 |
| 2018-01-17 | $18.60 | $18.96 | $18.26 | $18.50 | $18.12 | 2,878,370 |
| 2018-01-16 | $17.81 | $18.69 | $17.61 | $18.68 | $18.30 | 3,834,920 |
| 2018-01-15 | $18.40 | $18.40 | $17.75 | $17.81 | $17.45 | 1,455,490 |
| 2018-01-12 | $18.40 | $18.57 | $18.10 | $18.42 | $18.05 | 2,341,800 |
| 2018-01-11 | $18.00 | $18.48 | $17.89 | $18.47 | $18.09 | 2,498,510 |
| 2018-01-10 | $18.46 | $18.46 | $17.81 | $18.21 | $17.84 | 2,637,210 |
| 2018-01-09 | $17.75 | $18.54 | $17.75 | $18.48 | $18.10 | 4,609,080 |
| 2018-01-08 | $17.78 | $17.87 | $17.52 | $17.87 | $17.51 | 1,379,280 |
| 2018-01-05 | $17.89 | $17.95 | $17.63 | $17.79 | $17.43 | 1,353,000 |
| 2018-01-04 | $18.00 | $18.05 | $17.81 | $17.84 | $17.48 | 1,057,600 |
| 2018-01-03 | $18.10 | $18.12 | $17.88 | $17.99 | $17.62 | 1,127,800 |
| 2018-01-02 | $18.04 | $18.17 | $17.88 | $18.05 | $17.68 | 1,030,350 |
| 2018-01-01 | $18.03 | $18.03 | $18.03 | $18.03 | $17.66 | 0 |
| 2017-12-29 | $17.93 | $18.06 | $17.75 | $18.03 | $17.66 | 1,073,280 |
| 2017-12-28 | $17.92 | $18.30 | $17.84 | $17.99 | $17.62 | 1,524,510 |
| 2017-12-27 | $18.00 | $18.15 | $17.85 | $17.91 | $17.55 | 1,643,900 |
| 2017-12-26 | $17.22 | $18.33 | $17.22 | $18.16 | $17.79 | 3,056,730 |
| 2017-12-25 | $17.41 | $17.55 | $17.15 | $17.35 | $17.00 | 981,150 |
| 2017-12-22 | $17.50 | $17.84 | $17.40 | $17.56 | $17.20 | 1,074,800 |
| 2017-12-21 | $17.44 | $17.44 | $17.22 | $17.36 | $17.01 | 787,490 |
| 2017-12-20 | $17.68 | $17.79 | $17.23 | $17.25 | $16.90 | 890,220 |
| 2017-12-19 | $17.50 | $17.75 | $17.50 | $17.69 | $17.33 | 612,080 |
| 2017-12-18 | $17.71 | $17.74 | $17.38 | $17.56 | $17.20 | 806,440 |
| 2017-12-15 | $17.92 | $17.95 | $17.70 | $17.79 | $17.43 | 783,640 |
| 2017-12-14 | $17.89 | $17.97 | $17.71 | $17.91 | $17.55 | 1,242,590 |
| 2017-12-13 | $17.60 | $17.93 | $17.60 | $17.79 | $17.43 | 887,300 |
| 2017-12-12 | $18.09 | $18.26 | $17.51 | $17.63 | $17.27 | 1,309,060 |
| 2017-12-11 | $18.05 | $18.31 | $18.05 | $18.19 | $17.82 | 1,242,720 |
| 2017-12-08 | $17.50 | $18.22 | $17.50 | $18.03 | $17.66 | 1,747,010 |
| 2017-12-07 | $17.60 | $17.72 | $17.45 | $17.57 | $17.21 | 1,214,740 |
| 2017-12-06 | $17.20 | $17.60 | $17.20 | $17.59 | $17.23 | 1,311,350 |
| 2017-12-05 | $17.84 | $18.24 | $17.20 | $17.37 | $17.02 | 1,572,880 |
| 2017-12-04 | $18.60 | $18.60 | $17.88 | $17.88 | $17.52 | 2,034,020 |
| 2017-12-01 | $18.61 | $18.73 | $18.50 | $18.67 | $18.29 | 930,990 |
| 2017-11-30 | $18.68 | $19.00 | $18.52 | $18.61 | $18.23 | 1,297,850 |
| 2017-11-29 | $19.46 | $19.48 | $18.33 | $18.78 | $18.40 | 2,276,720 |
| 2017-11-28 | $19.41 | $19.58 | $19.26 | $19.46 | $19.06 | 1,037,040 |
| 2017-11-27 | $19.42 | $19.59 | $19.28 | $19.31 | $18.92 | 1,121,110 |
| 2017-11-24 | $19.42 | $19.66 | $19.28 | $19.36 | $18.97 | 1,222,440 |
| 2017-11-23 | $20.38 | $20.49 | $19.26 | $19.42 | $19.03 | 2,225,210 |
| 2017-11-22 | $20.75 | $20.85 | $20.40 | $20.52 | $20.10 | 1,969,140 |
| 2017-11-21 | $20.80 | $21.19 | $20.60 | $20.85 | $20.43 | 2,780,730 |
| 2017-11-20 | $20.41 | $20.76 | $20.02 | $20.75 | $20.33 | 1,849,080 |
| 2017-11-17 | $20.91 | $21.27 | $20.22 | $20.50 | $20.08 | 4,544,540 |
| 2017-11-16 | $21.70 | $22.27 | $21.40 | $21.41 | $20.98 | 2,841,350 |
| 2017-11-15 | $21.94 | $22.06 | $21.55 | $21.89 | $21.45 | 4,004,000 |
| 2017-11-14 | $22.83 | $22.99 | $22.07 | $22.20 | $21.75 | 5,481,140 |
| 2017-11-13 | $22.33 | $23.68 | $22.05 | $22.73 | $22.27 | 9,207,020 |
| 2017-11-10 | $21.39 | $22.69 | $21.21 | $22.12 | $21.67 | 5,979,610 |
| 2017-11-09 | $21.50 | $21.77 | $21.28 | $21.46 | $21.02 | 2,588,450 |
| 2017-11-08 | $21.28 | $21.86 | $21.22 | $21.57 | $21.13 | 3,345,950 |
| 2017-11-07 | $21.33 | $21.48 | $21.11 | $21.28 | $20.85 | 1,638,950 |
| 2017-11-06 | $21.03 | $21.37 | $20.83 | $21.33 | $20.90 | 2,117,840 |
| 2017-11-03 | $21.00 | $21.25 | $20.73 | $20.82 | $20.40 | 1,763,730 |
| 2017-11-02 | $21.01 | $21.40 | $20.80 | $21.09 | $20.66 | 2,301,980 |
| 2017-11-01 | $20.67 | $21.26 | $20.66 | $21.04 | $20.61 | 2,191,880 |
| 2017-10-31 | $20.43 | $20.82 | $20.40 | $20.74 | $20.32 | 1,515,480 |
| 2017-10-30 | $21.10 | $21.41 | $20.22 | $20.45 | $20.03 | 2,563,250 |
| 2017-10-27 | $21.64 | $21.74 | $21.19 | $21.24 | $20.81 | 1,792,910 |
| 2017-10-26 | $21.36 | $21.67 | $21.34 | $21.62 | $21.18 | 2,291,720 |
| 2017-10-25 | $21.23 | $21.46 | $21.15 | $21.44 | $21.00 | 2,009,530 |
| 2017-10-24 | $21.40 | $21.40 | $20.80 | $21.13 | $20.70 | 2,049,770 |
| 2017-10-23 | $21.22 | $21.43 | $21.14 | $21.42 | $20.99 | 1,487,460 |
| 2017-10-20 | $20.87 | $21.20 | $20.85 | $21.14 | $20.71 | 1,171,340 |
| 2017-10-19 | $21.02 | $21.22 | $20.85 | $20.87 | $20.45 | 2,101,040 |
| 2017-10-18 | $21.67 | $21.92 | $21.10 | $21.12 | $20.69 | 2,548,990 |
| 2017-10-17 | $21.61 | $21.97 | $21.61 | $21.80 | $21.36 | 1,691,600 |
| 2017-10-16 | $22.55 | $22.60 | $21.61 | $21.67 | $21.23 | 3,669,990 |
| 2017-10-13 | $22.10 | $22.58 | $22.01 | $22.55 | $22.09 | 2,912,430 |
| 2017-10-12 | $22.48 | $22.50 | $22.01 | $22.12 | $21.67 | 2,869,840 |
| 2017-10-11 | $22.34 | $22.54 | $22.25 | $22.40 | $21.95 | 3,403,440 |
| 2017-10-10 | $21.91 | $22.35 | $21.72 | $22.34 | $21.89 | 2,974,990 |
| 2017-10-09 | $21.98 | $22.20 | $21.86 | $21.88 | $21.44 | 1,972,100 |
| 2017-10-06 | $21.70 | $21.70 | $21.70 | $21.70 | $21.26 | 0 |
| 2017-10-05 | $21.70 | $21.70 | $21.70 | $21.70 | $21.26 | 0 |
| 2017-10-04 | $21.70 | $21.70 | $21.70 | $21.70 | $21.26 | 0 |
| 2017-10-03 | $21.70 | $21.70 | $21.70 | $21.70 | $21.26 | 0 |
| 2017-10-02 | $21.70 | $21.70 | $21.70 | $21.70 | $21.26 | 0 |
| 2017-09-29 | $21.52 | $21.81 | $21.47 | $21.70 | $21.26 | 2,374,300 |
| 2017-09-28 | $21.84 | $21.97 | $21.51 | $21.52 | $21.08 | 3,113,160 |
| 2017-09-27 | $21.68 | $22.07 | $21.65 | $21.93 | $21.48 | 2,259,310 |
| 2017-09-26 | $22.55 | $22.72 | $21.53 | $21.67 | $21.23 | 4,818,860 |
| 2017-09-25 | $22.96 | $23.19 | $22.52 | $22.55 | $22.09 | 3,138,690 |
| 2017-09-22 | $22.76 | $23.23 | $22.46 | $23.09 | $22.62 | 4,467,460 |
| 2017-09-21 | $23.23 | $23.65 | $22.80 | $22.85 | $22.39 | 4,344,830 |
| 2017-09-20 | $22.94 | $23.42 | $22.63 | $23.29 | $22.82 | 5,006,020 |
| 2017-09-19 | $23.00 | $23.29 | $22.95 | $23.11 | $22.64 | 3,569,160 |
| 2017-09-18 | $22.96 | $23.15 | $22.65 | $23.04 | $22.57 | 3,742,590 |
| 2017-09-15 | $23.20 | $23.50 | $22.90 | $23.15 | $22.68 | 4,497,090 |
| 2017-09-14 | $23.69 | $23.85 | $23.08 | $23.16 | $22.69 | 6,820,840 |
| 2017-09-13 | $23.52 | $23.99 | $23.32 | $23.66 | $23.18 | 7,465,960 |
| 2017-09-12 | $25.01 | $25.01 | $23.84 | $23.87 | $23.39 | 12,221,150 |
| 2017-09-11 | $25.29 | $26.25 | $24.82 | $25.08 | $24.57 | 14,729,810 |
| 2017-09-08 | $23.81 | $25.48 | $23.81 | $25.34 | $24.83 | 18,638,710 |
| 2017-09-07 | $24.59 | $25.09 | $24.29 | $24.32 | $23.83 | 13,880,080 |
| 2017-09-06 | $23.40 | $24.88 | $22.86 | $24.82 | $24.32 | 16,983,640 |
| 2017-09-05 | $24.45 | $24.45 | $23.32 | $23.88 | $23.40 | 8,754,170 |
| 2017-09-04 | $23.93 | $24.15 | $23.32 | $23.61 | $23.13 | 9,693,240 |
| 2017-09-01 | $24.81 | $25.35 | $23.86 | $24.24 | $23.75 | 12,410,110 |
| 2017-08-31 | $23.61 | $24.89 | $23.60 | $24.85 | $24.35 | 15,705,670 |
| 2017-08-30 | $24.00 | $24.85 | $23.00 | $23.75 | $23.27 | 17,375,510 |
| 2017-08-29 | $24.17 | $26.46 | $24.11 | $24.77 | $24.27 | 25,143,050 |
| 2017-08-28 | $23.65 | $24.95 | $23.32 | $24.57 | $24.07 | 18,641,140 |
| 2017-08-25 | $21.81 | $23.98 | $21.71 | $23.33 | $22.86 | 17,077,030 |
| 2017-08-24 | $22.15 | $22.98 | $21.93 | $22.22 | $21.77 | 13,368,700 |
| 2017-08-23 | $21.79 | $22.29 | $21.50 | $21.94 | $21.49 | 7,916,760 |
| 2017-08-22 | $21.70 | $22.17 | $21.32 | $21.97 | $21.52 | 9,669,620 |
| 2017-08-21 | $20.84 | $21.60 | $20.75 | $21.58 | $21.14 | 6,628,390 |
| 2017-08-18 | $21.06 | $21.06 | $20.70 | $20.73 | $20.31 | 4,972,110 |
| 2017-08-17 | $21.40 | $21.49 | $21.20 | $21.24 | $20.81 | 5,712,100 |
| 2017-08-16 | $21.24 | $21.64 | $21.14 | $21.55 | $21.11 | 6,896,230 |
| 2017-08-15 | $20.84 | $21.23 | $20.72 | $21.18 | $20.75 | 5,366,450 |
| 2017-08-14 | $20.83 | $21.01 | $20.50 | $20.90 | $20.48 | 4,677,760 |
| 2017-08-11 | $21.75 | $21.75 | $20.70 | $20.76 | $20.34 | 7,230,510 |
| 2017-08-10 | $21.69 | $22.22 | $21.56 | $21.74 | $21.30 | 6,007,570 |
| 2017-08-09 | $22.00 | $22.34 | $21.51 | $21.72 | $21.28 | 7,859,080 |
| 2017-08-08 | $23.09 | $23.09 | $22.10 | $22.19 | $21.74 | 11,483,260 |
| 2017-08-07 | $23.30 | $23.88 | $22.93 | $23.25 | $22.78 | 12,017,660 |
| 2017-08-04 | $24.05 | $24.34 | $22.93 | $23.27 | $22.80 | 17,772,740 |
| 2017-08-03 | $25.60 | $26.98 | $23.81 | $24.91 | $24.40 | 27,574,640 |
| 2017-08-02 | $25.61 | $25.61 | $25.61 | $25.61 | $25.09 | 171,170 |
| 2017-08-01 | $23.28 | $23.28 | $23.28 | $23.28 | $22.81 | 23,440 |
| 2017-07-31 | $21.16 | $21.16 | $21.16 | $21.16 | $20.73 | 17,900 |
| 2017-07-28 | $16.03 | $19.24 | $16.03 | $19.24 | $18.85 | 21,100 |
Shenzhen Hopewind Electric Company Ltd (603063) News Headlines
Recent Shenzhen Hopewind Electric Company Ltd (603063) News
Similar Companies to Shenzhen Hopewind Electric Company Ltd (603063) 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 | -- | -- | -- |