Hainan Haiqi Transportation Group Company Ltd (603069) Exchange: SHG
Data as of Aug. 27, 2025
$22.80 ($0.64) 2.89%
Hainan Haiqi Transportation Group Company Ltd - Daily Information
Click for more stock information on Hainan Haiqi Transportation Group Company Ltd.| Daily Information | Data |
|---|---|
| Date | Aug. 27, 2025 |
| Open | $22.59 |
| Previous Close | $22.80 |
| High | $22.85 |
| Low | $22.05 |
| Adjusted Open | $22.59 |
| Previous Adjusted Close | $22.80 |
| Adjusted High | $22.85 |
| Adjusted Low | $22.05 |
About Hainan Haiqi Transportation Group Company Ltd (603069)
Invest in Hainan Haiqi Transportation Group Company Ltd (603069)
Historical Stock Data for Hainan Haiqi Transportation Group Company Ltd (603069)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-18 | $22.59 | $22.85 | $22.05 | $22.80 | $22.80 | 16,092,400 |
| 2025-07-17 | $20.91 | $22.33 | $20.76 | $22.16 | $22.16 | 19,955,770 |
| 2025-07-16 | $20.55 | $21.37 | $20.35 | $20.81 | $20.81 | 9,826,500 |
| 2025-07-15 | $21.00 | $21.20 | $20.15 | $20.55 | $20.55 | 10,590,400 |
| 2025-07-14 | $20.98 | $21.63 | $20.96 | $21.17 | $21.17 | 7,262,810 |
| 2025-07-11 | $21.03 | $21.37 | $20.77 | $20.95 | $20.95 | 6,312,800 |
| 2025-07-10 | $21.15 | $21.37 | $20.80 | $21.10 | $21.10 | 7,760,500 |
| 2025-07-09 | $21.38 | $21.81 | $21.12 | $21.20 | $21.20 | 6,596,310 |
| 2025-07-08 | $21.14 | $21.63 | $21.01 | $21.44 | $21.44 | 7,801,610 |
| 2025-07-07 | $21.49 | $21.74 | $20.96 | $21.23 | $21.23 | 11,182,600 |
| 2025-07-04 | $21.05 | $22.96 | $20.82 | $21.68 | $21.68 | 19,106,010 |
| 2025-07-03 | $20.56 | $21.13 | $20.45 | $20.88 | $20.88 | 6,906,900 |
| 2025-07-02 | $20.70 | $20.85 | $20.47 | $20.55 | $20.55 | 5,390,200 |
| 2025-06-30 | $20.94 | $21.73 | $20.90 | $21.37 | $21.37 | 9,628,510 |
| 2025-06-27 | $21.02 | $21.50 | $20.90 | $21.01 | $21.01 | 7,857,990 |
| 2025-06-26 | $21.05 | $21.65 | $20.72 | $21.05 | $21.05 | 11,928,200 |
| 2025-06-25 | $21.48 | $22.01 | $20.88 | $21.26 | $21.26 | 15,518,300 |
| 2025-06-24 | $21.65 | $22.16 | $21.34 | $21.59 | $21.59 | 16,042,500 |
| 2025-06-23 | $21.00 | $21.52 | $21.00 | $21.21 | $21.21 | 10,815,200 |
| 2025-06-20 | $20.39 | $22.39 | $20.20 | $21.43 | $21.43 | 21,209,150 |
| 2025-06-19 | $21.00 | $21.09 | $20.38 | $20.38 | $20.38 | 14,523,810 |
| 2025-06-18 | $19.48 | $21.44 | $19.29 | $20.81 | $20.81 | 29,486,460 |
| 2025-06-17 | $18.88 | $19.53 | $18.72 | $19.49 | $19.49 | 8,078,660 |
| 2025-06-13 | $19.10 | $19.29 | $18.84 | $18.90 | $18.90 | 7,656,300 |
| 2025-06-12 | $19.59 | $19.77 | $19.16 | $19.20 | $19.20 | 9,612,800 |
| 2025-06-11 | $19.20 | $20.18 | $19.20 | $19.73 | $19.73 | 11,366,500 |
| 2025-06-10 | $18.95 | $19.44 | $18.85 | $19.29 | $19.29 | 9,508,440 |
| 2025-06-09 | $18.88 | $19.14 | $18.71 | $18.99 | $18.99 | 6,349,050 |
| 2025-06-06 | $18.82 | $19.60 | $18.81 | $19.14 | $19.14 | 14,837,100 |
| 2025-06-05 | $19.23 | $19.34 | $18.61 | $18.68 | $18.68 | 6,740,100 |
| 2025-06-04 | $18.84 | $19.56 | $18.75 | $19.29 | $19.29 | 8,936,990 |
| 2025-06-03 | $18.53 | $19.15 | $18.53 | $18.84 | $18.84 | 5,806,800 |
| 2025-05-30 | $19.00 | $19.45 | $18.58 | $18.84 | $18.84 | 10,223,400 |
| 2025-05-29 | $18.12 | $19.00 | $18.03 | $18.84 | $18.84 | 9,777,490 |
| 2025-05-28 | $18.24 | $18.42 | $18.07 | $18.11 | $18.11 | 3,820,940 |
| 2025-05-27 | $18.14 | $18.30 | $18.00 | $18.19 | $18.19 | 2,970,500 |
| 2025-05-26 | $18.17 | $18.35 | $18.06 | $18.18 | $18.18 | 3,062,880 |
| 2025-05-23 | $18.60 | $18.65 | $18.10 | $18.17 | $18.17 | 5,063,200 |
| 2025-05-22 | $18.59 | $19.34 | $18.41 | $18.52 | $18.52 | 9,705,300 |
| 2025-05-21 | $18.78 | $18.98 | $18.30 | $18.65 | $18.65 | 5,182,200 |
| 2025-05-20 | $18.57 | $18.74 | $18.39 | $18.65 | $18.65 | 5,343,800 |
| 2025-05-19 | $18.31 | $18.76 | $18.28 | $18.57 | $18.57 | 7,330,300 |
| 2025-05-16 | $18.03 | $18.49 | $17.82 | $18.41 | $18.41 | 6,190,600 |
| 2025-05-15 | $18.03 | $18.28 | $17.83 | $17.97 | $17.97 | 4,002,800 |
| 2025-05-14 | $18.00 | $18.05 | $17.76 | $18.03 | $18.03 | 3,645,900 |
| 2025-05-13 | $18.19 | $18.19 | $17.86 | $17.93 | $17.93 | 3,400,870 |
| 2025-05-12 | $18.24 | $18.29 | $17.99 | $18.04 | $18.04 | 4,995,200 |
| 2025-05-09 | $18.40 | $18.40 | $17.93 | $18.20 | $18.20 | 5,921,700 |
| 2025-05-08 | $18.13 | $18.35 | $18.08 | $18.35 | $18.35 | 5,500,400 |
| 2025-05-07 | $18.23 | $18.43 | $18.08 | $18.22 | $18.22 | 5,932,500 |
| 2025-05-06 | $18.05 | $18.15 | $17.65 | $18.13 | $18.13 | 5,475,500 |
| 2025-04-30 | $17.88 | $18.31 | $17.78 | $17.94 | $17.94 | 6,263,500 |
| 2025-04-29 | $17.53 | $17.95 | $17.11 | $17.88 | $17.88 | 6,984,550 |
| 2025-04-28 | $18.58 | $18.77 | $17.50 | $17.52 | $17.52 | 10,996,800 |
| 2025-04-25 | $18.86 | $18.97 | $17.44 | $18.05 | $18.05 | 16,471,400 |
| 2025-04-24 | $19.16 | $19.38 | $18.80 | $18.84 | $18.84 | 8,051,100 |
| 2025-04-23 | $18.81 | $19.89 | $18.81 | $19.10 | $19.10 | 11,769,100 |
| 2025-04-22 | $18.39 | $19.57 | $18.32 | $19.03 | $19.03 | 17,041,620 |
| 2025-04-21 | $18.00 | $18.37 | $18.00 | $18.20 | $18.20 | 8,108,170 |
| 2025-04-18 | $18.80 | $18.96 | $18.40 | $18.50 | $18.50 | 7,905,140 |
| 2025-04-17 | $18.64 | $19.32 | $18.40 | $18.72 | $18.72 | 11,790,000 |
| 2025-04-16 | $19.23 | $19.62 | $18.44 | $18.82 | $18.82 | 17,547,660 |
| 2025-04-15 | $21.00 | $21.00 | $19.17 | $19.37 | $19.37 | 26,407,080 |
| 2025-04-14 | $19.40 | $21.02 | $19.40 | $21.02 | $21.02 | 22,489,280 |
| 2025-04-11 | $19.01 | $19.68 | $19.00 | $19.11 | $19.11 | 18,160,600 |
| 2025-04-10 | $18.65 | $19.88 | $18.29 | $19.54 | $19.54 | 29,420,130 |
| 2025-04-09 | $16.20 | $18.13 | $15.70 | $18.13 | $18.13 | 13,826,720 |
| 2025-04-08 | $15.68 | $16.50 | $15.24 | $16.48 | $16.48 | 8,691,350 |
| 2025-04-07 | $16.60 | $16.68 | $15.68 | $15.68 | $15.68 | 5,556,890 |
| 2025-04-03 | $17.10 | $17.52 | $17.05 | $17.42 | $17.42 | 3,899,900 |
| 2025-04-02 | $17.20 | $17.42 | $17.14 | $17.20 | $17.20 | 2,719,300 |
| 2025-04-01 | $17.25 | $17.51 | $17.20 | $17.26 | $17.26 | 3,727,400 |
| 2025-03-31 | $17.71 | $17.81 | $17.04 | $17.36 | $17.36 | 6,035,200 |
| 2025-03-28 | $18.45 | $18.55 | $18.01 | $18.01 | $18.01 | 3,770,140 |
| 2025-03-27 | $18.60 | $18.68 | $18.32 | $18.48 | $18.48 | 3,936,800 |
| 2025-03-26 | $18.31 | $18.72 | $18.18 | $18.50 | $18.50 | 4,644,900 |
| 2025-03-25 | $18.69 | $19.01 | $18.24 | $18.28 | $18.28 | 5,700,700 |
| 2025-03-24 | $19.40 | $19.48 | $18.30 | $18.78 | $18.78 | 10,069,410 |
| 2025-03-21 | $19.26 | $19.83 | $19.00 | $19.40 | $19.40 | 9,193,260 |
| 2025-03-20 | $19.48 | $19.95 | $19.26 | $19.37 | $19.37 | 6,936,210 |
| 2025-03-19 | $19.15 | $19.68 | $19.01 | $19.54 | $19.54 | 8,639,810 |
| 2025-03-18 | $19.27 | $19.46 | $19.05 | $19.11 | $19.11 | 5,630,000 |
| 2025-03-17 | $19.00 | $19.56 | $18.88 | $19.36 | $19.36 | 10,635,700 |
| 2025-03-14 | $18.59 | $18.85 | $18.44 | $18.82 | $18.82 | 5,908,270 |
| 2025-03-13 | $18.59 | $18.99 | $18.21 | $18.47 | $18.47 | 5,467,200 |
| 2025-03-12 | $18.73 | $19.20 | $18.52 | $18.65 | $18.65 | 6,388,200 |
| 2025-03-11 | $18.31 | $18.75 | $18.31 | $18.73 | $18.73 | 4,216,860 |
| 2025-03-10 | $18.45 | $18.97 | $18.37 | $18.61 | $18.61 | 5,433,400 |
| 2025-03-07 | $18.73 | $18.74 | $18.44 | $18.53 | $18.53 | 4,470,200 |
| 2025-03-06 | $18.77 | $19.18 | $18.58 | $18.80 | $18.80 | 7,305,300 |
| 2025-03-05 | $18.07 | $18.88 | $17.78 | $18.77 | $18.77 | 8,691,500 |
| 2025-03-04 | $17.91 | $18.08 | $17.80 | $18.05 | $18.05 | 3,463,700 |
| 2025-03-03 | $18.15 | $18.56 | $17.90 | $18.01 | $18.01 | 5,634,100 |
| 2025-02-28 | $18.81 | $18.82 | $18.08 | $18.15 | $18.15 | 8,246,570 |
| 2025-02-27 | $18.14 | $19.29 | $18.14 | $19.01 | $19.01 | 15,188,280 |
| 2025-02-26 | $18.10 | $18.34 | $18.00 | $18.18 | $18.18 | 4,170,100 |
| 2025-02-25 | $18.40 | $18.42 | $17.99 | $18.05 | $18.05 | 4,112,030 |
| 2025-02-24 | $18.14 | $18.44 | $17.85 | $18.42 | $18.42 | 6,548,370 |
| 2025-02-20 | $17.80 | $18.14 | $17.75 | $17.78 | $17.78 | 3,605,400 |
| 2025-02-19 | $17.95 | $18.10 | $17.77 | $17.88 | $17.88 | 3,903,500 |
| 2025-02-18 | $18.06 | $18.21 | $17.50 | $17.54 | $17.54 | 4,805,400 |
| 2025-02-17 | $18.11 | $18.24 | $17.98 | $18.12 | $18.12 | 3,700,000 |
| 2025-02-14 | $18.48 | $18.49 | $18.06 | $18.07 | $18.07 | 6,342,510 |
| 2025-02-13 | $18.40 | $19.23 | $18.27 | $18.66 | $18.66 | 8,901,080 |
| 2025-02-12 | $18.10 | $18.46 | $17.95 | $18.40 | $18.40 | 5,674,000 |
| 2025-02-11 | $18.25 | $18.56 | $18.06 | $18.10 | $18.10 | 4,559,300 |
| 2025-02-10 | $18.29 | $18.38 | $18.05 | $18.28 | $18.28 | 5,159,970 |
| 2025-02-07 | $17.97 | $18.76 | $17.92 | $18.22 | $18.22 | 6,896,240 |
| 2025-02-06 | $17.63 | $18.11 | $17.57 | $18.11 | $18.11 | 5,570,070 |
| 2025-02-05 | $17.66 | $17.77 | $17.42 | $17.76 | $17.76 | 3,978,810 |
| 2025-01-27 | $17.68 | $18.00 | $17.49 | $17.57 | $17.57 | 4,367,100 |
| 2025-01-24 | $17.90 | $17.99 | $17.66 | $17.76 | $17.76 | 4,068,700 |
| 2025-01-23 | $18.10 | $18.33 | $17.86 | $17.87 | $17.87 | 5,340,000 |
| 2025-01-22 | $18.31 | $18.47 | $17.94 | $18.04 | $18.04 | 4,887,700 |
| 2025-01-21 | $18.78 | $19.09 | $18.35 | $18.41 | $18.41 | 5,389,600 |
| 2025-01-20 | $18.73 | $19.04 | $18.41 | $18.50 | $18.50 | 9,032,530 |
| 2025-01-17 | $18.20 | $20.47 | $18.11 | $18.92 | $18.92 | 17,344,360 |
| 2025-01-16 | $16.92 | $18.65 | $16.82 | $18.65 | $18.65 | 9,249,860 |
| 2025-01-15 | $16.93 | $17.14 | $16.75 | $16.95 | $16.95 | 4,015,990 |
| 2025-01-14 | $16.42 | $16.92 | $16.40 | $16.90 | $16.90 | 4,436,100 |
| 2025-01-13 | $16.20 | $16.41 | $15.91 | $16.37 | $16.37 | 3,163,770 |
| 2025-01-09 | $16.70 | $16.97 | $16.61 | $16.88 | $16.88 | 3,314,500 |
| 2025-01-08 | $16.86 | $16.95 | $16.29 | $16.83 | $16.83 | 4,017,300 |
| 2025-01-07 | $16.76 | $16.90 | $16.60 | $16.90 | $16.90 | 3,475,500 |
| 2025-01-06 | $17.08 | $17.15 | $16.66 | $16.75 | $16.75 | 4,449,840 |
| 2025-01-03 | $17.80 | $17.85 | $16.99 | $17.07 | $17.07 | 5,288,400 |
| 2025-01-02 | $18.20 | $18.58 | $17.64 | $17.73 | $17.73 | 6,036,900 |
| 2024-12-31 | $18.52 | $18.86 | $18.21 | $18.26 | $18.26 | 6,348,270 |
| 2024-12-30 | $18.80 | $18.80 | $18.25 | $18.30 | $18.30 | 5,512,100 |
| 2024-12-27 | $18.48 | $19.29 | $18.43 | $18.97 | $18.97 | 6,527,000 |
| 2024-12-26 | $18.44 | $18.86 | $18.44 | $18.57 | $18.57 | 4,190,500 |
| 2024-12-25 | $19.10 | $19.10 | $18.02 | $18.43 | $18.43 | 6,973,900 |
| 2024-12-24 | $19.50 | $19.69 | $18.67 | $19.01 | $19.01 | 7,595,260 |
| 2024-12-23 | $20.34 | $20.47 | $19.49 | $19.51 | $19.51 | 7,177,040 |
| 2024-12-20 | $20.00 | $21.10 | $19.93 | $20.54 | $20.54 | 8,026,800 |
| 2024-12-19 | $19.80 | $20.20 | $19.53 | $19.93 | $19.93 | 6,575,400 |
| 2024-12-18 | $20.67 | $20.70 | $19.90 | $20.23 | $20.23 | 7,583,000 |
| 2024-12-17 | $21.50 | $21.50 | $20.24 | $20.30 | $20.30 | 11,426,300 |
| 2024-12-16 | $21.26 | $21.95 | $21.12 | $21.69 | $21.69 | 13,055,300 |
| 2024-12-13 | $21.00 | $21.95 | $21.00 | $21.38 | $21.38 | 14,188,770 |
| 2024-12-12 | $21.00 | $21.42 | $20.83 | $21.14 | $21.14 | 10,822,100 |
| 2024-12-11 | $20.40 | $21.27 | $20.18 | $21.14 | $21.14 | 12,565,430 |
| 2024-12-10 | $20.80 | $21.07 | $20.17 | $20.40 | $20.40 | 9,810,570 |
| 2024-12-09 | $20.40 | $20.66 | $20.02 | $20.28 | $20.28 | 7,887,900 |
| 2024-12-06 | $21.08 | $21.18 | $20.56 | $20.78 | $20.78 | 9,049,230 |
| 2024-12-05 | $20.70 | $21.50 | $20.42 | $21.12 | $21.12 | 11,903,700 |
| 2024-12-04 | $21.22 | $21.80 | $20.85 | $21.03 | $21.03 | 14,915,300 |
| 2024-12-03 | $22.62 | $23.56 | $21.43 | $21.72 | $21.72 | 30,013,250 |
| 2024-12-02 | $20.79 | $22.18 | $20.56 | $22.18 | $22.18 | 16,183,240 |
| 2024-11-29 | $20.00 | $20.20 | $19.66 | $20.16 | $20.16 | 7,297,500 |
| 2024-11-28 | $19.30 | $20.80 | $19.13 | $20.10 | $20.10 | 12,049,170 |
| 2024-11-27 | $19.01 | $19.30 | $18.53 | $19.30 | $19.30 | 6,028,330 |
| 2024-11-26 | $19.38 | $19.59 | $19.10 | $19.16 | $19.16 | 4,148,400 |
| 2024-11-25 | $19.51 | $19.51 | $18.93 | $19.40 | $19.40 | 5,050,400 |
| 2024-11-22 | $20.00 | $20.09 | $19.10 | $19.14 | $19.14 | 5,782,600 |
| 2024-11-21 | $19.97 | $20.42 | $19.79 | $19.98 | $19.98 | 5,388,000 |
| 2024-11-20 | $19.56 | $20.15 | $19.56 | $19.96 | $19.96 | 6,031,400 |
| 2024-11-19 | $19.26 | $19.79 | $19.10 | $19.76 | $19.76 | 6,598,900 |
| 2024-11-18 | $19.78 | $19.91 | $18.90 | $18.99 | $18.99 | 6,974,700 |
| 2024-11-15 | $20.04 | $20.64 | $19.72 | $19.75 | $19.75 | 8,297,200 |
| 2024-11-14 | $20.27 | $20.52 | $19.88 | $19.90 | $19.90 | 6,317,300 |
| 2024-11-13 | $20.57 | $20.96 | $19.90 | $20.40 | $20.40 | 8,644,430 |
| 2024-11-12 | $21.20 | $21.67 | $20.52 | $20.68 | $20.68 | 10,862,220 |
| 2024-11-11 | $21.12 | $21.39 | $20.45 | $20.86 | $20.86 | 13,036,390 |
| 2024-11-08 | $22.00 | $22.41 | $21.32 | $21.39 | $21.39 | 14,616,090 |
| 2024-11-07 | $21.10 | $22.39 | $20.87 | $21.99 | $21.99 | 16,210,800 |
| 2024-11-06 | $20.05 | $22.20 | $19.90 | $21.09 | $21.09 | 24,749,280 |
| 2024-11-05 | $19.31 | $20.70 | $19.17 | $20.28 | $20.28 | 14,412,100 |
| 2024-11-04 | $18.80 | $19.39 | $18.72 | $19.31 | $19.31 | 7,163,900 |
| 2024-11-01 | $20.02 | $20.35 | $19.06 | $19.23 | $19.23 | 12,761,600 |
| 2024-10-31 | $19.73 | $21.11 | $19.61 | $20.38 | $20.38 | 17,513,900 |
| 2024-10-30 | $19.23 | $20.04 | $18.97 | $19.79 | $19.79 | 14,026,750 |
| 2024-10-29 | $19.54 | $20.57 | $18.95 | $19.13 | $19.13 | 15,895,970 |
| 2024-10-28 | $19.27 | $19.88 | $19.20 | $19.68 | $19.68 | 11,382,700 |
| 2024-10-25 | $18.46 | $19.37 | $18.46 | $19.27 | $19.27 | 11,804,190 |
| 2024-10-24 | $18.25 | $18.77 | $18.15 | $18.50 | $18.50 | 8,817,220 |
| 2024-10-23 | $18.23 | $18.77 | $18.06 | $18.46 | $18.46 | 12,622,370 |
| 2024-10-22 | $17.03 | $18.53 | $16.92 | $18.14 | $18.14 | 15,015,840 |
| 2024-10-21 | $17.23 | $17.35 | $17.03 | $17.13 | $17.13 | 7,554,500 |
| 2024-10-18 | $17.06 | $17.42 | $16.86 | $17.26 | $17.26 | 7,189,980 |
| 2024-10-17 | $17.03 | $17.25 | $16.94 | $17.10 | $17.10 | 5,936,290 |
| 2024-10-16 | $17.08 | $17.30 | $16.88 | $17.00 | $17.00 | 5,148,500 |
| 2024-10-15 | $17.15 | $17.54 | $16.95 | $17.22 | $17.22 | 6,960,840 |
| 2024-10-14 | $17.39 | $17.39 | $16.82 | $17.24 | $17.24 | 7,501,440 |
| 2024-10-11 | $17.04 | $17.67 | $16.79 | $17.25 | $17.25 | 9,683,900 |
| 2024-10-10 | $16.61 | $17.38 | $16.61 | $17.07 | $17.07 | 10,339,300 |
| 2024-10-09 | $17.88 | $17.88 | $16.49 | $16.50 | $16.50 | 13,928,020 |
| 2024-10-08 | $19.50 | $19.86 | $17.59 | $18.29 | $18.29 | 24,389,450 |
| 2024-09-30 | $17.70 | $18.46 | $17.20 | $18.23 | $18.23 | 20,423,440 |
| 2024-09-27 | $16.63 | $17.15 | $16.42 | $17.00 | $17.00 | 7,857,620 |
| 2024-09-26 | $15.77 | $16.55 | $15.62 | $16.50 | $16.50 | 10,360,710 |
| 2024-09-25 | $15.71 | $16.22 | $15.60 | $15.70 | $15.70 | 8,488,920 |
| 2024-09-24 | $15.20 | $15.63 | $15.06 | $15.59 | $15.59 | 5,542,300 |
| 2024-09-23 | $15.29 | $15.43 | $15.15 | $15.20 | $15.20 | 2,912,700 |
| 2024-09-20 | $15.26 | $15.58 | $15.10 | $15.29 | $15.29 | 3,358,230 |
| 2024-09-19 | $15.03 | $15.44 | $14.71 | $15.15 | $15.15 | 4,185,600 |
| 2024-09-18 | $15.50 | $15.80 | $14.87 | $14.97 | $14.97 | 5,484,100 |
| 2024-09-13 | $15.50 | $15.99 | $15.19 | $15.69 | $15.69 | 8,046,400 |
| 2024-09-12 | $14.92 | $15.84 | $14.92 | $15.57 | $15.57 | 7,556,800 |
| 2024-09-11 | $14.87 | $15.17 | $14.82 | $14.92 | $14.92 | 2,774,750 |
| 2024-09-10 | $14.86 | $15.11 | $14.74 | $15.01 | $15.01 | 4,042,900 |
| 2024-09-09 | $14.57 | $15.19 | $14.31 | $14.79 | $14.79 | 4,020,600 |
| 2024-09-06 | $14.90 | $15.26 | $14.73 | $14.74 | $14.74 | 5,502,900 |
| 2024-09-05 | $14.28 | $14.79 | $14.20 | $14.63 | $14.63 | 3,996,430 |
| 2024-09-04 | $14.79 | $14.88 | $14.19 | $14.34 | $14.34 | 8,546,860 |
| 2024-09-03 | $15.45 | $15.82 | $15.06 | $15.10 | $15.10 | 4,945,570 |
| 2024-09-02 | $15.49 | $15.65 | $15.36 | $15.38 | $15.38 | 2,652,150 |
| 2024-08-30 | $15.09 | $15.72 | $15.06 | $15.57 | $15.57 | 4,792,150 |
| 2024-08-29 | $15.04 | $15.19 | $14.81 | $15.17 | $15.17 | 3,992,320 |
| 2024-08-28 | $15.70 | $15.96 | $15.20 | $15.26 | $15.26 | 5,272,660 |
| 2024-08-27 | $15.10 | $15.16 | $14.98 | $15.03 | $15.03 | 1,852,400 |
| 2024-08-26 | $15.38 | $15.47 | $15.16 | $15.17 | $15.17 | 2,352,500 |
| 2024-08-23 | $15.50 | $15.68 | $15.26 | $15.36 | $15.36 | 2,770,000 |
| 2024-08-22 | $16.00 | $16.01 | $15.52 | $15.55 | $15.55 | 3,762,600 |
| 2024-08-21 | $15.80 | $16.24 | $15.71 | $16.05 | $16.05 | 3,005,700 |
| 2024-08-20 | $16.03 | $16.30 | $15.86 | $15.91 | $15.91 | 3,679,000 |
| 2024-08-19 | $16.00 | $16.24 | $15.99 | $16.06 | $16.06 | 2,430,660 |
| 2024-08-16 | $16.40 | $16.54 | $16.07 | $16.07 | $16.07 | 3,666,090 |
| 2024-08-15 | $16.03 | $16.44 | $15.92 | $16.44 | $16.44 | 3,888,600 |
| 2024-08-14 | $16.30 | $16.52 | $16.14 | $16.18 | $16.18 | 4,035,400 |
| 2024-08-13 | $16.45 | $16.49 | $16.06 | $16.34 | $16.34 | 6,136,070 |
| 2024-08-12 | $16.63 | $16.79 | $16.30 | $16.43 | $16.43 | 4,884,600 |
| 2024-08-09 | $17.39 | $17.39 | $16.78 | $16.80 | $16.80 | 7,035,600 |
| 2024-08-08 | $17.41 | $17.57 | $17.26 | $17.29 | $17.29 | 6,812,590 |
| 2024-08-07 | $17.74 | $18.15 | $17.23 | $17.65 | $17.65 | 12,687,960 |
| 2024-08-06 | $17.96 | $18.23 | $16.97 | $17.98 | $17.98 | 17,135,560 |
| 2024-08-05 | $18.25 | $18.65 | $17.60 | $17.77 | $17.77 | 16,154,310 |
| 2024-08-02 | $19.08 | $19.29 | $18.12 | $18.30 | $18.30 | 25,486,660 |
| 2024-08-01 | $18.98 | $20.56 | $18.22 | $19.51 | $19.51 | 37,066,910 |
| 2024-07-31 | $18.10 | $18.69 | $17.61 | $18.69 | $18.69 | 13,024,560 |
| 2024-07-30 | $16.98 | $17.18 | $16.60 | $16.99 | $16.99 | 9,714,690 |
| 2024-07-29 | $16.70 | $17.48 | $16.50 | $17.35 | $17.35 | 13,255,830 |
| 2024-07-26 | $16.35 | $16.97 | $16.35 | $16.74 | $16.74 | 9,204,030 |
| 2024-07-25 | $15.61 | $17.15 | $15.48 | $16.50 | $16.50 | 11,444,730 |
| 2024-07-24 | $16.20 | $16.38 | $15.60 | $15.61 | $15.61 | 6,179,700 |
| 2024-07-23 | $16.19 | $17.05 | $16.19 | $16.54 | $16.54 | 8,238,650 |
| 2024-07-22 | $16.18 | $16.56 | $16.14 | $16.30 | $16.30 | 2,940,000 |
| 2024-07-19 | $16.55 | $16.65 | $16.32 | $16.44 | $16.44 | 5,494,500 |
| 2024-07-18 | $16.50 | $17.09 | $16.28 | $16.78 | $16.78 | 7,922,700 |
| 2024-07-17 | $16.25 | $17.10 | $16.14 | $16.77 | $16.77 | 8,384,000 |
| 2024-07-16 | $16.07 | $16.69 | $15.95 | $16.38 | $16.38 | 4,719,600 |
| 2024-07-15 | $16.10 | $16.64 | $15.98 | $16.10 | $16.10 | 5,145,650 |
| 2024-07-12 | $15.57 | $16.24 | $15.54 | $16.07 | $16.07 | 5,738,650 |
| 2024-07-11 | $15.36 | $15.71 | $15.31 | $15.63 | $15.63 | 4,145,460 |
| 2024-07-10 | $15.15 | $15.34 | $15.05 | $15.19 | $15.19 | 2,571,760 |
| 2024-07-09 | $15.00 | $15.30 | $14.58 | $15.13 | $15.13 | 2,945,460 |
| 2024-07-08 | $15.58 | $15.75 | $14.91 | $14.92 | $14.92 | 3,817,250 |
| 2024-07-05 | $15.74 | $15.95 | $15.50 | $15.68 | $15.68 | 4,298,800 |
| 2024-07-04 | $16.60 | $16.67 | $15.94 | $15.98 | $15.98 | 9,620,240 |
| 2024-07-03 | $16.10 | $17.65 | $16.10 | $17.00 | $17.00 | 14,035,590 |
| 2024-07-02 | $16.20 | $16.30 | $16.05 | $16.06 | $16.06 | 1,358,800 |
| 2024-07-01 | $16.19 | $16.26 | $16.03 | $16.20 | $16.20 | 1,708,580 |
| 2024-06-28 | $16.21 | $16.54 | $16.16 | $16.25 | $16.25 | 1,826,700 |
| 2024-06-27 | $16.27 | $16.46 | $16.20 | $16.21 | $16.21 | 1,420,500 |
| 2024-06-26 | $16.21 | $16.57 | $16.03 | $16.34 | $16.34 | 3,096,620 |
| 2024-06-25 | $16.15 | $16.59 | $15.92 | $16.32 | $16.32 | 2,592,820 |
| 2024-06-24 | $16.12 | $16.68 | $16.08 | $16.09 | $16.09 | 1,977,320 |
| 2024-06-21 | $16.30 | $16.81 | $16.16 | $16.34 | $16.34 | 1,632,100 |
| 2024-06-20 | $16.44 | $16.93 | $16.32 | $16.42 | $16.42 | 3,079,720 |
| 2024-06-19 | $16.40 | $17.15 | $16.26 | $16.64 | $16.64 | 3,487,200 |
| 2024-06-18 | $16.45 | $16.55 | $16.31 | $16.48 | $16.48 | 1,891,000 |
| 2024-06-17 | $16.55 | $16.64 | $16.38 | $16.50 | $16.50 | 1,992,200 |
| 2024-06-14 | $16.41 | $16.78 | $16.41 | $16.72 | $16.72 | 2,274,200 |
| 2024-06-13 | $16.40 | $16.83 | $16.40 | $16.55 | $16.55 | 1,935,600 |
| 2024-06-12 | $16.16 | $16.67 | $16.16 | $16.49 | $16.49 | 2,489,580 |
| 2024-06-11 | $16.21 | $16.32 | $16.10 | $16.23 | $16.23 | 1,848,500 |
| 2024-06-07 | $15.99 | $16.45 | $15.96 | $16.36 | $16.36 | 2,631,600 |
| 2024-06-06 | $16.14 | $16.37 | $15.83 | $15.94 | $15.94 | 2,663,300 |
| 2024-06-05 | $16.15 | $16.48 | $16.10 | $16.20 | $16.20 | 1,817,900 |
| 2024-06-04 | $16.19 | $16.39 | $15.88 | $16.27 | $16.27 | 2,495,870 |
| 2024-06-03 | $16.70 | $16.80 | $16.21 | $16.26 | $16.26 | 3,021,400 |
| 2024-05-31 | $16.80 | $16.94 | $16.62 | $16.84 | $16.84 | 2,894,200 |
| 2024-05-30 | $16.84 | $16.97 | $16.71 | $16.85 | $16.85 | 3,076,300 |
| 2024-05-29 | $17.00 | $17.49 | $16.78 | $17.04 | $17.04 | 5,378,300 |
| 2024-05-28 | $16.23 | $17.92 | $16.15 | $17.21 | $17.21 | 11,489,870 |
| 2024-05-27 | $16.35 | $16.52 | $16.15 | $16.29 | $16.29 | 2,144,400 |
| 2024-05-24 | $16.25 | $16.68 | $16.19 | $16.46 | $16.46 | 2,732,000 |
| 2024-05-23 | $16.59 | $16.65 | $16.24 | $16.38 | $16.38 | 2,985,900 |
| 2024-05-22 | $16.52 | $16.94 | $16.46 | $16.69 | $16.69 | 2,541,570 |
| 2024-05-21 | $16.95 | $17.00 | $16.63 | $16.66 | $16.66 | 4,277,300 |
| 2024-05-20 | $16.50 | $16.68 | $16.38 | $16.43 | $16.43 | 3,714,800 |
| 2024-05-17 | $16.64 | $16.85 | $16.46 | $16.70 | $16.70 | 2,869,300 |
| 2024-05-16 | $16.80 | $16.97 | $16.57 | $16.60 | $16.60 | 4,507,060 |
| 2024-05-15 | $17.13 | $17.36 | $16.86 | $16.90 | $16.90 | 4,400,460 |
| 2024-05-14 | $16.91 | $17.57 | $16.90 | $17.27 | $17.27 | 4,736,250 |
| 2024-05-13 | $17.18 | $17.27 | $16.90 | $16.90 | $16.90 | 3,150,600 |
| 2024-05-10 | $17.34 | $17.43 | $17.01 | $17.32 | $17.32 | 3,298,700 |
| 2024-05-09 | $16.88 | $17.39 | $16.88 | $17.27 | $17.27 | 4,583,060 |
| 2024-05-08 | $17.15 | $17.26 | $16.93 | $16.93 | $16.93 | 2,954,900 |
| 2024-05-07 | $17.02 | $17.55 | $16.88 | $17.28 | $17.28 | 4,963,870 |
| 2024-05-06 | $17.20 | $17.20 | $16.95 | $17.01 | $17.01 | 3,920,700 |
| 2024-04-30 | $17.20 | $17.32 | $16.99 | $17.10 | $17.10 | 2,884,810 |
| 2024-04-29 | $16.88 | $17.30 | $16.82 | $17.20 | $17.20 | 3,782,800 |
| 2024-04-26 | $16.63 | $17.01 | $16.62 | $16.87 | $16.87 | 2,852,900 |
| 2024-04-25 | $16.59 | $17.08 | $16.54 | $16.73 | $16.73 | 2,844,800 |
| 2024-04-24 | $16.39 | $16.76 | $16.23 | $16.67 | $16.67 | 2,592,250 |
| 2024-04-23 | $16.34 | $16.61 | $16.31 | $16.39 | $16.39 | 1,923,700 |
| 2024-04-22 | $16.58 | $16.78 | $16.30 | $16.34 | $16.34 | 2,499,790 |
| 2024-04-19 | $16.90 | $17.10 | $16.60 | $16.73 | $16.73 | 3,162,100 |
| 2024-04-18 | $16.95 | $17.19 | $16.56 | $17.07 | $17.07 | 4,631,420 |
| 2024-04-17 | $15.93 | $16.98 | $15.93 | $16.93 | $16.93 | 6,704,680 |
| 2024-04-16 | $16.88 | $16.88 | $15.70 | $15.77 | $15.77 | 7,342,070 |
| 2024-04-15 | $18.02 | $18.04 | $16.78 | $16.99 | $16.99 | 7,105,590 |
| 2024-04-12 | $17.88 | $18.23 | $17.67 | $18.02 | $18.02 | 3,513,700 |
| 2024-04-11 | $18.09 | $18.09 | $17.72 | $17.87 | $17.87 | 4,039,160 |
| 2024-04-10 | $18.29 | $18.75 | $17.86 | $17.98 | $17.98 | 4,770,430 |
| 2024-04-09 | $18.70 | $18.86 | $18.13 | $18.35 | $18.35 | 5,811,410 |
| 2024-04-08 | $18.64 | $19.21 | $18.50 | $18.89 | $18.89 | 7,317,920 |
| 2024-04-03 | $18.52 | $19.21 | $18.49 | $18.90 | $18.90 | 7,613,770 |
| 2024-04-02 | $17.89 | $19.23 | $17.81 | $18.62 | $18.62 | 11,709,440 |
| 2024-04-01 | $17.55 | $18.03 | $17.55 | $17.96 | $17.96 | 4,657,570 |
| 2024-03-29 | $17.90 | $18.03 | $17.60 | $17.63 | $17.63 | 5,798,930 |
| 2024-03-28 | $17.70 | $18.21 | $17.50 | $18.05 | $18.05 | 6,406,180 |
| 2024-03-27 | $17.56 | $18.28 | $17.39 | $17.79 | $17.79 | 8,267,090 |
| 2024-03-26 | $17.62 | $17.97 | $17.46 | $17.66 | $17.66 | 5,723,390 |
| 2024-03-25 | $18.30 | $18.30 | $17.85 | $17.86 | $17.86 | 9,271,020 |
| 2024-03-22 | $19.48 | $19.49 | $18.70 | $18.70 | $18.70 | 14,426,570 |
| 2024-03-21 | $18.55 | $19.03 | $18.35 | $18.69 | $18.69 | 10,232,910 |
| 2024-03-20 | $18.48 | $18.59 | $18.29 | $18.43 | $18.43 | 8,088,740 |
| 2024-03-19 | $18.04 | $18.92 | $17.90 | $18.72 | $18.72 | 12,682,940 |
| 2024-03-18 | $17.99 | $18.14 | $17.86 | $18.07 | $18.07 | 7,290,970 |
| 2024-03-15 | $17.72 | $18.11 | $17.71 | $18.03 | $18.03 | 6,910,780 |
| 2024-03-14 | $18.11 | $18.34 | $17.79 | $17.87 | $17.87 | 8,812,990 |
| 2024-03-13 | $18.50 | $18.60 | $18.02 | $18.16 | $18.16 | 13,003,040 |
| 2024-03-12 | $18.70 | $19.08 | $18.51 | $18.76 | $18.76 | 13,851,930 |
| 2024-03-11 | $18.95 | $19.09 | $18.40 | $18.67 | $18.67 | 22,406,520 |
| 2024-03-08 | $22.48 | $22.48 | $19.66 | $19.84 | $19.84 | 41,308,300 |
| 2024-03-07 | $20.44 | $20.44 | $20.44 | $20.44 | $20.44 | 527,400 |
| 2024-03-06 | $18.58 | $18.58 | $18.58 | $18.58 | $18.58 | 670,600 |
| 2024-02-27 | $16.70 | $17.08 | $16.50 | $16.89 | $16.89 | 5,023,170 |
| 2024-02-26 | $16.48 | $17.50 | $16.11 | $16.73 | $16.73 | 6,794,930 |
| 2024-02-23 | $16.00 | $16.85 | $15.98 | $16.59 | $16.59 | 5,825,900 |
| 2024-02-22 | $15.65 | $16.01 | $15.65 | $15.92 | $15.92 | 3,384,670 |
| 2024-02-21 | $15.49 | $16.20 | $15.30 | $15.86 | $15.86 | 5,124,100 |
| 2024-02-20 | $15.04 | $15.63 | $15.04 | $15.52 | $15.52 | 3,645,040 |
| 2024-02-19 | $15.42 | $15.61 | $15.01 | $15.35 | $15.35 | 4,549,260 |
| 2024-02-08 | $14.22 | $15.13 | $14.19 | $14.94 | $14.94 | 4,683,340 |
| 2024-02-07 | $14.10 | $14.47 | $13.79 | $14.04 | $14.04 | 4,254,990 |
| 2024-02-06 | $12.90 | $14.47 | $12.77 | $14.09 | $14.09 | 5,045,430 |
| 2024-02-05 | $14.91 | $14.95 | $13.60 | $13.60 | $13.60 | 5,913,070 |
| 2024-02-02 | $15.16 | $16.30 | $14.57 | $15.11 | $15.11 | 5,734,370 |
| 2024-02-01 | $15.95 | $15.95 | $14.77 | $15.30 | $15.30 | 5,487,910 |
| 2024-01-31 | $16.75 | $17.08 | $15.77 | $15.83 | $15.83 | 7,634,090 |
| 2024-01-30 | $17.09 | $18.50 | $17.09 | $17.31 | $17.31 | 7,912,750 |
| 2024-01-29 | $18.07 | $18.07 | $16.91 | $16.93 | $16.93 | 11,322,750 |
| 2024-01-26 | $16.47 | $18.14 | $16.28 | $18.14 | $18.14 | 9,465,140 |
| 2024-01-25 | $16.21 | $16.58 | $16.05 | $16.49 | $16.49 | 4,053,890 |
| 2024-01-24 | $15.78 | $16.06 | $15.46 | $16.03 | $16.03 | 3,036,450 |
| 2024-01-23 | $15.88 | $15.94 | $15.41 | $15.82 | $15.82 | 2,706,700 |
| 2024-01-22 | $16.64 | $16.67 | $15.64 | $15.83 | $15.83 | 3,481,580 |
| 2024-01-19 | $16.94 | $17.06 | $16.67 | $16.69 | $16.69 | 2,543,300 |
| 2024-01-18 | $16.83 | $17.09 | $16.51 | $16.97 | $16.97 | 3,432,820 |
| 2024-01-17 | $17.22 | $17.42 | $16.91 | $17.03 | $17.03 | 2,630,100 |
| 2024-01-16 | $17.20 | $17.37 | $17.13 | $17.35 | $17.35 | 2,601,740 |
| 2024-01-15 | $17.12 | $17.49 | $17.08 | $17.23 | $17.23 | 1,750,200 |
| 2024-01-12 | $17.28 | $17.60 | $17.20 | $17.23 | $17.23 | 2,829,940 |
| 2024-01-11 | $17.12 | $17.56 | $17.00 | $17.40 | $17.40 | 4,333,880 |
| 2024-01-10 | $16.76 | $17.25 | $16.64 | $17.12 | $17.12 | 3,932,890 |
| 2024-01-09 | $16.71 | $17.27 | $16.70 | $16.93 | $16.93 | 3,389,100 |
| 2024-01-08 | $16.80 | $16.93 | $16.66 | $16.66 | $16.66 | 2,040,110 |
| 2024-01-05 | $17.27 | $17.28 | $16.81 | $16.83 | $16.83 | 3,423,940 |
| 2024-01-04 | $17.21 | $17.38 | $17.10 | $17.33 | $17.33 | 3,501,970 |
| 2024-01-03 | $17.13 | $17.33 | $17.00 | $17.17 | $17.17 | 4,196,540 |
| 2024-01-02 | $17.87 | $17.88 | $17.17 | $17.25 | $17.25 | 9,851,240 |
| 2024-01-01 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 0 |
| 2023-12-29 | $18.95 | $18.95 | $18.18 | $18.40 | $18.40 | 6,169,460 |
| 2023-12-28 | $17.51 | $19.18 | $17.51 | $18.98 | $18.98 | 7,558,040 |
| 2023-12-27 | $17.19 | $17.74 | $17.19 | $17.71 | $17.71 | 3,021,800 |
| 2023-12-26 | $17.74 | $17.83 | $17.34 | $17.35 | $17.35 | 3,648,240 |
| 2023-12-25 | $18.81 | $19.11 | $17.50 | $17.75 | $17.75 | 8,747,440 |
| 2023-12-22 | $19.31 | $19.41 | $18.95 | $19.08 | $19.08 | 3,509,460 |
| 2023-12-21 | $19.05 | $19.49 | $18.90 | $19.36 | $19.36 | 3,091,250 |
| 2023-12-20 | $19.02 | $19.58 | $19.00 | $19.16 | $19.16 | 4,073,500 |
| 2023-12-19 | $19.03 | $19.37 | $18.88 | $19.06 | $19.06 | 3,171,640 |
| 2023-12-18 | $19.66 | $19.69 | $19.12 | $19.22 | $19.22 | 3,270,030 |
| 2023-12-15 | $20.14 | $20.14 | $19.40 | $19.68 | $19.68 | 5,130,500 |
| 2023-12-14 | $19.70 | $20.10 | $19.54 | $19.99 | $19.99 | 5,209,070 |
| 2023-12-13 | $19.25 | $20.36 | $19.22 | $19.69 | $19.69 | 7,114,460 |
| 2023-12-12 | $19.33 | $19.58 | $18.94 | $19.39 | $19.39 | 5,636,070 |
| 2023-12-11 | $19.64 | $19.75 | $19.30 | $19.53 | $19.53 | 6,174,430 |
| 2023-12-08 | $19.85 | $20.15 | $19.19 | $19.89 | $19.89 | 8,049,920 |
| 2023-12-07 | $21.20 | $21.36 | $19.60 | $19.64 | $19.64 | 12,448,850 |
| 2023-12-06 | $21.70 | $21.70 | $21.00 | $21.39 | $21.39 | 7,689,360 |
| 2023-12-05 | $21.01 | $21.37 | $20.88 | $21.21 | $21.21 | 5,927,890 |
| 2023-12-04 | $20.73 | $21.65 | $20.45 | $21.17 | $21.17 | 8,478,410 |
| 2023-12-01 | $20.46 | $20.93 | $20.44 | $20.74 | $20.74 | 4,508,240 |
| 2023-11-30 | $20.90 | $20.90 | $20.36 | $20.52 | $20.52 | 6,192,840 |
| 2023-11-29 | $20.67 | $21.18 | $20.51 | $21.01 | $21.01 | 8,262,730 |
| 2023-11-28 | $20.74 | $21.20 | $20.55 | $20.75 | $20.75 | 8,740,910 |
| 2023-11-27 | $19.76 | $21.98 | $19.46 | $20.77 | $20.77 | 17,496,460 |
| 2023-11-24 | $18.98 | $20.29 | $18.62 | $20.19 | $20.19 | 17,311,860 |
| 2023-11-23 | $18.75 | $18.92 | $18.59 | $18.85 | $18.85 | 2,831,200 |
| 2023-11-22 | $18.88 | $19.11 | $18.78 | $18.78 | $18.78 | 3,381,900 |
| 2023-11-21 | $19.19 | $19.34 | $19.01 | $19.03 | $19.03 | 4,760,900 |
| 2023-11-20 | $19.12 | $19.30 | $18.90 | $19.17 | $19.17 | 4,485,490 |
| 2023-11-17 | $18.85 | $19.33 | $18.80 | $19.28 | $19.28 | 4,816,340 |
| 2023-11-16 | $19.16 | $19.47 | $18.85 | $18.85 | $18.85 | 5,657,770 |
| 2023-11-15 | $19.00 | $19.36 | $19.00 | $19.20 | $19.20 | 3,223,680 |
| 2023-11-14 | $19.41 | $19.41 | $18.99 | $19.07 | $19.07 | 4,723,700 |
| 2023-11-13 | $19.30 | $19.54 | $19.21 | $19.36 | $19.36 | 4,355,160 |
| 2023-11-10 | $19.35 | $19.61 | $19.10 | $19.28 | $19.28 | 6,151,980 |
| 2023-11-09 | $18.89 | $20.17 | $18.85 | $19.62 | $19.62 | 14,697,440 |
| 2023-11-08 | $18.90 | $19.27 | $18.57 | $18.71 | $18.71 | 8,149,950 |
| 2023-11-07 | $18.90 | $19.29 | $18.70 | $19.13 | $19.13 | 6,612,870 |
| 2023-11-06 | $18.72 | $19.10 | $18.58 | $19.05 | $19.05 | 9,433,730 |
| 2023-11-03 | $18.09 | $19.54 | $18.09 | $19.04 | $19.04 | 11,794,380 |
| 2023-11-02 | $18.20 | $18.45 | $18.05 | $18.05 | $18.05 | 4,598,680 |
| 2023-11-01 | $18.59 | $18.59 | $18.16 | $18.24 | $18.24 | 8,423,190 |
| 2023-10-31 | $17.52 | $19.39 | $17.37 | $18.75 | $18.75 | 15,222,070 |
| 2023-10-30 | $17.39 | $17.77 | $17.38 | $17.63 | $17.63 | 4,533,000 |
| 2023-10-27 | $17.10 | $17.65 | $17.02 | $17.65 | $17.65 | 6,533,190 |
| 2023-10-26 | $17.11 | $17.35 | $16.99 | $17.14 | $17.14 | 4,931,150 |
| 2023-10-25 | $17.37 | $17.80 | $16.79 | $17.40 | $17.40 | 10,181,230 |
| 2023-10-24 | $16.50 | $16.65 | $16.10 | $16.40 | $16.40 | 4,159,410 |
| 2023-10-23 | $16.81 | $17.03 | $16.27 | $16.45 | $16.45 | 4,262,240 |
| 2023-10-20 | $16.95 | $17.24 | $16.69 | $16.89 | $16.89 | 3,545,000 |
| 2023-10-19 | $17.24 | $17.49 | $16.84 | $17.08 | $17.08 | 4,516,670 |
| 2023-10-18 | $17.69 | $18.18 | $17.30 | $17.37 | $17.37 | 5,336,290 |
| 2023-10-17 | $17.88 | $18.25 | $17.67 | $17.76 | $17.76 | 5,526,290 |
| 2023-10-16 | $18.15 | $18.20 | $17.83 | $17.88 | $17.88 | 4,618,700 |
| 2023-10-13 | $18.22 | $18.38 | $17.89 | $18.23 | $18.23 | 8,420,950 |
| 2023-10-12 | $17.45 | $18.50 | $17.43 | $18.22 | $18.22 | 14,885,930 |
| 2023-10-11 | $16.32 | $17.95 | $16.16 | $17.95 | $17.95 | 13,246,080 |
| 2023-10-10 | $16.23 | $16.65 | $16.23 | $16.32 | $16.32 | 3,145,500 |
| 2023-10-09 | $16.20 | $16.38 | $15.98 | $16.33 | $16.33 | 3,823,500 |
| 2023-09-28 | $15.88 | $16.21 | $15.82 | $16.16 | $16.16 | 2,994,700 |
| 2023-09-27 | $15.70 | $16.14 | $15.60 | $15.83 | $15.83 | 2,793,700 |
| 2023-09-26 | $15.80 | $15.94 | $15.65 | $15.72 | $15.72 | 2,359,770 |
| 2023-09-25 | $15.90 | $16.08 | $15.85 | $15.88 | $15.88 | 1,798,580 |
| 2023-09-22 | $15.81 | $16.04 | $15.68 | $16.02 | $16.02 | 2,762,130 |
| 2023-09-21 | $16.04 | $16.08 | $15.72 | $15.82 | $15.82 | 2,876,700 |
| 2023-09-20 | $16.16 | $16.26 | $16.05 | $16.08 | $16.08 | 2,575,100 |
| 2023-09-19 | $16.77 | $16.85 | $16.25 | $16.27 | $16.27 | 3,030,110 |
| 2023-09-18 | $16.40 | $16.87 | $16.21 | $16.77 | $16.77 | 3,923,880 |
| 2023-09-15 | $16.02 | $16.58 | $15.96 | $16.43 | $16.43 | 4,155,350 |
| 2023-09-14 | $16.27 | $16.29 | $16.00 | $16.08 | $16.08 | 2,393,630 |
| 2023-09-13 | $16.52 | $16.59 | $16.14 | $16.28 | $16.28 | 3,088,900 |
| 2023-09-12 | $16.61 | $16.70 | $16.46 | $16.51 | $16.51 | 2,630,890 |
| 2023-09-11 | $16.82 | $16.85 | $16.27 | $16.64 | $16.64 | 6,462,980 |
| 2023-09-08 | $16.85 | $17.21 | $16.59 | $17.21 | $17.21 | 3,159,810 |
| 2023-09-07 | $17.16 | $17.29 | $16.84 | $16.86 | $16.86 | 3,135,900 |
| 2023-09-06 | $17.55 | $17.62 | $17.15 | $17.24 | $17.24 | 5,100,670 |
| 2023-09-05 | $18.10 | $18.10 | $17.80 | $17.86 | $17.86 | 2,736,090 |
| 2023-09-04 | $17.91 | $18.17 | $17.86 | $18.10 | $18.10 | 2,585,300 |
| 2023-09-01 | $17.88 | $18.10 | $17.79 | $17.91 | $17.91 | 3,110,660 |
| 2023-08-31 | $17.80 | $18.14 | $17.65 | $17.73 | $17.73 | 3,478,630 |
| 2023-08-30 | $18.17 | $18.55 | $17.86 | $17.93 | $17.93 | 8,512,330 |
| 2023-08-29 | $17.29 | $18.39 | $17.29 | $18.29 | $18.29 | 12,315,710 |
| 2023-08-28 | $17.66 | $17.70 | $16.66 | $16.74 | $16.74 | 3,846,840 |
| 2023-08-25 | $16.83 | $16.89 | $16.52 | $16.66 | $16.66 | 2,750,640 |
| 2023-08-24 | $16.68 | $16.91 | $16.65 | $16.84 | $16.84 | 2,683,080 |
| 2023-08-23 | $17.22 | $17.32 | $16.65 | $16.65 | $16.65 | 2,950,740 |
| 2023-08-22 | $17.45 | $17.51 | $16.91 | $17.27 | $17.27 | 3,812,050 |
| 2023-08-21 | $18.01 | $18.10 | $17.42 | $17.45 | $17.45 | 3,345,990 |
| 2023-08-18 | $18.21 | $18.43 | $17.91 | $18.00 | $18.00 | 2,922,800 |
| 2023-08-17 | $18.09 | $18.34 | $17.96 | $18.31 | $18.31 | 2,463,600 |
| 2023-08-16 | $18.12 | $18.55 | $18.12 | $18.18 | $18.18 | 2,480,960 |
| 2023-08-15 | $18.46 | $18.55 | $17.93 | $18.13 | $18.13 | 2,860,480 |
| 2023-08-14 | $18.10 | $18.44 | $18.00 | $18.33 | $18.33 | 3,594,880 |
| 2023-08-11 | $18.88 | $19.08 | $18.45 | $18.50 | $18.50 | 3,067,800 |
| 2023-08-10 | $18.63 | $18.94 | $18.58 | $18.80 | $18.80 | 2,013,500 |
| 2023-08-09 | $18.85 | $18.88 | $18.63 | $18.70 | $18.70 | 1,658,500 |
| 2023-08-08 | $19.00 | $19.00 | $18.71 | $18.88 | $18.88 | 1,799,900 |
| 2023-08-07 | $19.11 | $19.11 | $18.85 | $19.00 | $19.00 | 2,359,800 |
| 2023-08-04 | $19.25 | $19.43 | $19.07 | $19.20 | $19.20 | 3,286,490 |
| 2023-08-03 | $19.12 | $19.19 | $18.82 | $19.15 | $19.15 | 2,893,790 |
| 2023-08-02 | $19.14 | $19.36 | $19.01 | $19.09 | $19.09 | 3,043,240 |
| 2023-08-01 | $19.58 | $19.58 | $19.06 | $19.13 | $19.13 | 3,522,100 |
| 2023-07-31 | $19.29 | $19.88 | $19.20 | $19.39 | $19.39 | 5,405,090 |
| 2023-07-28 | $18.44 | $19.44 | $18.38 | $19.18 | $19.18 | 6,449,990 |
| 2023-07-27 | $18.50 | $18.91 | $18.46 | $18.61 | $18.61 | 4,357,300 |
| 2023-07-26 | $18.49 | $18.66 | $18.28 | $18.50 | $18.50 | 3,244,880 |
| 2023-07-25 | $18.05 | $18.58 | $17.99 | $18.49 | $18.49 | 5,566,900 |
| 2023-07-24 | $18.28 | $18.45 | $17.73 | $17.84 | $17.84 | 4,703,820 |
| 2023-07-21 | $18.21 | $18.70 | $18.11 | $18.39 | $18.39 | 3,965,470 |
| 2023-07-20 | $18.30 | $18.59 | $18.19 | $18.19 | $18.19 | 2,855,660 |
| 2023-07-19 | $18.16 | $18.50 | $18.12 | $18.30 | $18.30 | 2,835,360 |
| 2023-07-18 | $18.35 | $18.44 | $18.16 | $18.27 | $18.27 | 2,290,780 |
| 2023-07-17 | $18.34 | $18.41 | $18.21 | $18.40 | $18.40 | 2,393,800 |
| 2023-07-14 | $18.82 | $18.92 | $18.45 | $18.53 | $18.53 | 3,390,440 |
| 2023-07-13 | $18.68 | $18.98 | $18.68 | $18.76 | $18.76 | 2,714,740 |
| 2023-07-12 | $19.23 | $19.23 | $18.66 | $18.69 | $18.69 | 4,716,770 |
| 2023-07-11 | $19.20 | $19.44 | $18.88 | $19.18 | $19.18 | 6,657,140 |
| 2023-07-10 | $18.80 | $20.66 | $18.78 | $19.55 | $19.55 | 11,266,260 |
| 2023-07-07 | $18.67 | $18.95 | $18.50 | $18.78 | $18.78 | 2,621,900 |
| 2023-07-06 | $19.00 | $19.02 | $18.60 | $18.74 | $18.74 | 3,448,300 |
| 2023-07-05 | $19.39 | $19.40 | $18.90 | $18.94 | $18.94 | 3,138,700 |
| 2023-07-04 | $19.40 | $19.55 | $19.10 | $19.38 | $19.38 | 4,969,940 |
| 2023-07-03 | $18.95 | $19.60 | $18.78 | $19.43 | $19.43 | 6,896,660 |
| 2023-06-30 | $18.42 | $19.08 | $18.05 | $18.83 | $18.83 | 10,229,020 |
| 2023-06-29 | $20.29 | $20.32 | $19.78 | $19.80 | $19.80 | 3,512,400 |
| 2023-06-28 | $19.99 | $20.37 | $19.61 | $20.23 | $20.23 | 3,935,190 |
| 2023-06-27 | $19.57 | $19.99 | $19.56 | $19.95 | $19.95 | 3,130,300 |
| 2023-06-26 | $20.00 | $20.14 | $19.60 | $19.65 | $19.65 | 3,851,310 |
| 2023-06-21 | $20.70 | $20.93 | $20.31 | $20.31 | $20.31 | 3,693,200 |
| 2023-06-20 | $21.00 | $21.36 | $20.90 | $20.90 | $20.90 | 4,230,600 |
| 2023-06-19 | $21.90 | $22.26 | $21.04 | $21.19 | $21.19 | 6,848,070 |
| 2023-06-16 | $21.75 | $21.75 | $21.31 | $21.42 | $21.42 | 5,952,950 |
| 2023-06-15 | $21.35 | $22.38 | $21.03 | $21.80 | $21.80 | 9,604,660 |
| 2023-06-14 | $21.19 | $21.69 | $20.90 | $21.35 | $21.35 | 5,817,970 |
| 2023-06-13 | $21.05 | $21.36 | $20.96 | $21.28 | $21.28 | 4,687,910 |
| 2023-06-12 | $20.73 | $21.31 | $20.45 | $21.05 | $21.05 | 4,793,930 |
| 2023-06-09 | $20.95 | $21.31 | $20.69 | $20.88 | $20.88 | 4,455,970 |
| 2023-06-08 | $21.21 | $21.23 | $20.74 | $20.93 | $20.93 | 3,968,130 |
| 2023-06-07 | $21.04 | $21.60 | $21.01 | $21.13 | $21.13 | 5,372,640 |
| 2023-06-06 | $21.75 | $21.92 | $20.98 | $21.07 | $21.07 | 6,295,760 |
| 2023-06-05 | $21.79 | $22.19 | $21.58 | $21.74 | $21.74 | 7,213,140 |
| 2023-06-02 | $20.70 | $22.50 | $20.70 | $21.90 | $21.90 | 14,977,790 |
| 2023-06-01 | $21.20 | $21.63 | $20.83 | $20.83 | $20.83 | 13,040,260 |
| 2023-05-31 | $19.33 | $21.20 | $19.10 | $21.20 | $21.20 | 13,471,790 |
| 2023-05-30 | $19.68 | $19.68 | $19.02 | $19.27 | $19.27 | 5,198,780 |
| 2023-05-29 | $20.59 | $20.59 | $19.59 | $19.62 | $19.62 | 8,144,130 |
| 2023-05-26 | $20.51 | $21.50 | $20.40 | $20.84 | $20.84 | 12,656,670 |
| 2023-05-25 | $19.70 | $20.03 | $19.53 | $19.73 | $19.73 | 3,207,700 |
| 2023-05-24 | $20.15 | $20.19 | $19.75 | $19.83 | $19.83 | 3,529,020 |
| 2023-05-23 | $20.59 | $20.73 | $20.22 | $20.25 | $20.25 | 3,249,640 |
| 2023-05-22 | $20.40 | $20.98 | $20.18 | $20.74 | $20.74 | 3,636,080 |
| 2023-05-19 | $20.32 | $20.54 | $20.10 | $20.39 | $20.39 | 2,329,700 |
| 2023-05-18 | $20.43 | $20.64 | $20.33 | $20.49 | $20.49 | 3,556,930 |
| 2023-05-17 | $20.31 | $20.47 | $20.11 | $20.33 | $20.33 | 3,294,880 |
| 2023-05-16 | $21.12 | $21.12 | $20.43 | $20.55 | $20.55 | 3,628,100 |
| 2023-05-15 | $20.58 | $21.17 | $20.30 | $21.14 | $21.14 | 4,605,180 |
| 2023-05-12 | $20.52 | $21.30 | $20.46 | $20.79 | $20.79 | 5,785,170 |
| 2023-05-11 | $20.39 | $20.95 | $20.39 | $20.63 | $20.63 | 3,295,050 |
| 2023-05-10 | $20.44 | $20.54 | $20.15 | $20.43 | $20.43 | 3,560,150 |
| 2023-05-09 | $20.90 | $21.10 | $20.50 | $20.51 | $20.51 | 3,790,070 |
| 2023-05-08 | $20.96 | $21.28 | $20.80 | $21.06 | $21.06 | 3,853,410 |
| 2023-05-05 | $21.80 | $21.80 | $21.04 | $21.11 | $21.11 | 4,401,430 |
| 2023-05-04 | $21.58 | $21.93 | $21.32 | $21.65 | $21.65 | 5,850,500 |
| 2023-05-03 | $21.94 | $21.94 | $21.94 | $21.94 | $21.94 | 0 |
| 2023-05-02 | $21.94 | $21.94 | $21.94 | $21.94 | $21.94 | 0 |
| 2023-04-28 | $22.45 | $22.57 | $21.73 | $21.94 | $21.94 | 7,107,800 |
| 2023-04-27 | $21.90 | $22.19 | $21.64 | $21.90 | $21.90 | 3,323,900 |
| 2023-04-26 | $21.60 | $22.28 | $21.54 | $22.00 | $22.00 | 6,036,480 |
| 2023-04-25 | $22.09 | $22.29 | $21.08 | $21.38 | $21.38 | 5,132,080 |
| 2023-04-24 | $22.20 | $22.40 | $21.66 | $21.95 | $21.95 | 4,855,720 |
| 2023-04-21 | $22.99 | $23.15 | $22.11 | $22.12 | $22.12 | 4,604,380 |
| 2023-04-20 | $23.11 | $23.29 | $22.67 | $22.93 | $22.93 | 5,696,740 |
| 2023-04-19 | $23.32 | $23.67 | $23.25 | $23.34 | $23.34 | 3,712,750 |
| 2023-04-18 | $23.97 | $24.00 | $23.24 | $23.32 | $23.32 | 6,918,560 |
| 2023-04-17 | $24.12 | $24.28 | $23.95 | $23.97 | $23.97 | 3,517,790 |
| 2023-04-14 | $24.00 | $24.20 | $23.75 | $23.90 | $23.90 | 4,281,690 |
| 2023-04-13 | $24.40 | $24.63 | $23.89 | $24.07 | $24.07 | 5,652,400 |
| 2023-04-12 | $24.15 | $24.73 | $24.12 | $24.60 | $24.60 | 5,090,360 |
| 2023-04-11 | $24.80 | $25.05 | $24.12 | $24.33 | $24.33 | 7,561,840 |
| 2023-04-10 | $25.40 | $25.54 | $24.90 | $25.08 | $25.08 | 7,207,130 |
| 2023-04-07 | $25.65 | $25.90 | $25.39 | $25.63 | $25.63 | 5,121,980 |
| 2023-04-06 | $25.01 | $25.98 | $25.00 | $25.65 | $25.65 | 9,090,930 |
| 2023-04-05 | $25.05 | $25.05 | $25.05 | $25.05 | $25.05 | 0 |
| 2023-04-04 | $26.01 | $26.09 | $25.01 | $25.05 | $25.05 | 9,931,020 |
| 2023-04-03 | $25.96 | $26.45 | $25.51 | $26.10 | $26.10 | 11,643,640 |
| 2023-03-31 | $25.90 | $26.40 | $25.55 | $26.30 | $26.30 | 11,122,320 |
| 2023-03-30 | $25.59 | $25.84 | $24.86 | $25.55 | $25.55 | 7,356,540 |
| 2023-03-29 | $25.60 | $26.09 | $25.26 | $25.58 | $25.58 | 9,230,290 |
| 2023-03-28 | $24.97 | $25.64 | $24.84 | $25.32 | $25.32 | 5,677,970 |
| 2023-03-27 | $25.30 | $25.55 | $24.71 | $25.00 | $25.00 | 6,970,600 |
| 2023-03-24 | $25.49 | $25.87 | $25.26 | $25.34 | $25.34 | 5,718,870 |
| 2023-03-23 | $25.66 | $26.04 | $25.44 | $25.66 | $25.66 | 6,731,780 |
| 2023-03-22 | $27.05 | $27.29 | $25.74 | $25.90 | $25.90 | 13,127,020 |
| 2023-03-21 | $27.00 | $27.45 | $26.88 | $27.26 | $27.26 | 6,532,100 |
| 2023-03-20 | $26.99 | $27.30 | $26.36 | $27.02 | $27.02 | 8,917,700 |
| 2023-03-17 | $26.25 | $27.50 | $26.21 | $27.13 | $27.13 | 10,098,690 |
| 2023-03-16 | $26.21 | $26.45 | $26.02 | $26.18 | $26.18 | 4,353,750 |
| 2023-03-15 | $25.84 | $26.40 | $25.68 | $26.36 | $26.36 | 5,121,840 |
| 2023-03-14 | $26.10 | $26.78 | $25.74 | $25.81 | $25.81 | 6,403,200 |
| 2023-03-13 | $25.26 | $26.29 | $25.00 | $26.29 | $26.29 | 6,431,830 |
| 2023-03-10 | $26.00 | $26.13 | $25.46 | $25.53 | $25.53 | 4,377,280 |
| 2023-03-09 | $26.62 | $26.75 | $26.01 | $26.15 | $26.15 | 4,634,270 |
| 2023-03-08 | $26.19 | $26.83 | $26.10 | $26.61 | $26.61 | 5,379,600 |
| 2023-03-07 | $26.70 | $26.89 | $26.15 | $26.20 | $26.20 | 6,491,220 |
| 2023-03-06 | $27.00 | $27.01 | $26.36 | $26.83 | $26.83 | 8,766,840 |
| 2023-03-03 | $26.93 | $27.18 | $26.50 | $26.69 | $26.69 | 5,104,240 |
| 2023-03-02 | $27.41 | $27.41 | $26.32 | $26.60 | $26.60 | 7,957,660 |
| 2023-03-01 | $26.91 | $27.43 | $26.82 | $27.29 | $27.29 | 7,632,810 |
| 2023-02-28 | $28.37 | $28.37 | $25.49 | $27.05 | $27.05 | 18,946,040 |
| 2023-02-27 | $27.58 | $28.15 | $27.40 | $27.74 | $27.74 | 4,502,430 |
| 2023-02-24 | $28.20 | $28.20 | $27.53 | $27.69 | $27.69 | 4,832,970 |
| 2023-02-23 | $28.39 | $28.40 | $27.70 | $27.82 | $27.82 | 7,781,000 |
| 2023-02-22 | $28.30 | $28.90 | $27.86 | $28.38 | $28.38 | 6,618,500 |
| 2023-02-21 | $28.12 | $28.75 | $27.97 | $28.41 | $28.41 | 7,536,500 |
| 2023-02-20 | $27.63 | $28.28 | $27.49 | $27.92 | $27.92 | 8,211,890 |
| 2023-02-17 | $28.38 | $29.12 | $27.69 | $27.72 | $27.72 | 10,211,150 |
| 2023-02-16 | $29.57 | $30.06 | $28.03 | $28.29 | $28.29 | 13,140,550 |
| 2023-02-15 | $29.49 | $29.98 | $29.00 | $29.00 | $29.00 | 10,925,890 |
| 2023-02-14 | $29.54 | $30.15 | $29.12 | $29.50 | $29.50 | 10,791,870 |
| 2023-02-13 | $28.49 | $29.84 | $28.00 | $29.48 | $29.48 | 14,644,290 |
| 2023-02-10 | $27.81 | $28.65 | $27.50 | $28.51 | $28.51 | 11,253,590 |
| 2023-02-09 | $27.10 | $28.19 | $26.95 | $27.91 | $27.91 | 11,692,830 |
| 2023-02-08 | $27.38 | $27.60 | $26.85 | $27.10 | $27.10 | 10,202,560 |
| 2023-02-07 | $25.95 | $27.60 | $25.69 | $27.20 | $27.20 | 18,929,640 |
| 2023-02-06 | $26.85 | $26.85 | $25.88 | $26.05 | $26.05 | 11,999,590 |
| 2023-02-03 | $25.45 | $27.23 | $25.35 | $26.88 | $26.88 | 21,912,970 |
| 2023-02-02 | $25.19 | $25.67 | $24.85 | $25.64 | $25.64 | 11,141,430 |
| 2023-02-01 | $24.70 | $25.17 | $24.58 | $25.11 | $25.11 | 9,568,000 |
| 2023-01-31 | $25.12 | $25.25 | $24.50 | $24.70 | $24.70 | 10,405,950 |
| 2023-01-30 | $26.01 | $26.37 | $24.82 | $25.21 | $25.21 | 16,485,570 |
| 2023-01-20 | $25.60 | $26.15 | $25.35 | $25.74 | $25.74 | 10,277,000 |
| 2023-01-19 | $25.57 | $25.79 | $24.90 | $25.69 | $25.69 | 9,676,540 |
| 2023-01-18 | $25.52 | $26.25 | $24.71 | $25.53 | $25.53 | 25,379,690 |
| 2023-01-17 | $27.81 | $27.99 | $27.33 | $27.45 | $27.45 | 7,004,350 |
| 2023-01-16 | $28.02 | $28.53 | $27.78 | $27.98 | $27.98 | 11,379,240 |
| 2023-01-13 | $28.08 | $28.69 | $27.61 | $28.19 | $28.19 | 10,976,710 |
| 2023-01-12 | $29.07 | $29.24 | $27.69 | $28.00 | $28.00 | 21,607,060 |
| 2023-01-11 | $26.80 | $29.29 | $26.80 | $28.99 | $28.99 | 30,932,520 |
| 2023-01-10 | $25.90 | $27.13 | $25.55 | $26.63 | $26.63 | 14,791,040 |
| 2023-01-09 | $26.00 | $26.19 | $25.72 | $25.81 | $25.81 | 6,783,800 |
| 2023-01-06 | $26.15 | $26.30 | $25.43 | $25.69 | $25.69 | 8,417,720 |
| 2023-01-05 | $25.65 | $26.60 | $25.25 | $26.27 | $26.27 | 9,370,740 |
| 2023-01-04 | $25.86 | $26.29 | $25.60 | $25.79 | $25.79 | 8,275,230 |
| 2023-01-03 | $26.46 | $26.92 | $25.86 | $26.07 | $26.07 | 10,445,160 |
| 2023-01-02 | $26.36 | $26.36 | $26.36 | $26.36 | $26.36 | 0 |
| 2022-12-30 | $25.36 | $26.49 | $25.36 | $26.36 | $26.36 | 15,150,390 |
| 2022-12-29 | $27.25 | $27.60 | $24.91 | $25.09 | $25.09 | 20,041,580 |
| 2022-12-28 | $27.97 | $28.63 | $27.40 | $27.55 | $27.55 | 10,843,760 |
| 2022-12-27 | $29.18 | $29.48 | $28.01 | $28.28 | $28.28 | 17,379,510 |
| 2022-12-26 | $28.50 | $29.60 | $28.30 | $29.30 | $29.30 | 18,466,530 |
| 2022-12-23 | $27.64 | $28.60 | $27.37 | $27.85 | $27.85 | 9,766,920 |
| 2022-12-22 | $28.09 | $28.90 | $26.80 | $27.94 | $27.94 | 14,470,420 |
| 2022-12-21 | $28.09 | $28.52 | $27.74 | $28.03 | $28.03 | 7,864,420 |
| 2022-12-20 | $28.16 | $28.55 | $27.55 | $27.92 | $27.92 | 11,441,210 |
| 2022-12-19 | $30.35 | $30.50 | $27.69 | $27.88 | $27.88 | 21,617,580 |
| 2022-12-16 | $30.61 | $31.29 | $29.89 | $30.77 | $30.77 | 18,919,520 |
| 2022-12-15 | $30.55 | $32.20 | $29.24 | $31.14 | $31.14 | 31,594,310 |
| 2022-12-14 | $28.97 | $30.14 | $28.85 | $29.73 | $29.73 | 20,617,560 |
| 2022-12-13 | $28.00 | $30.68 | $27.88 | $29.46 | $29.46 | 26,052,930 |
| 2022-12-12 | $27.51 | $28.73 | $27.51 | $27.94 | $27.94 | 12,474,470 |
| 2022-12-09 | $29.17 | $29.79 | $27.80 | $28.17 | $28.17 | 18,088,830 |
| 2022-12-08 | $28.40 | $29.04 | $27.47 | $28.79 | $28.79 | 21,821,370 |
| 2022-12-07 | $28.52 | $29.91 | $28.01 | $29.06 | $29.06 | 31,908,530 |
| 2022-12-06 | $27.01 | $28.71 | $27.01 | $27.45 | $27.45 | 18,775,010 |
| 2022-12-05 | $27.68 | $28.25 | $27.10 | $27.49 | $27.49 | 16,897,530 |
| 2022-12-01 | $27.81 | $28.58 | $26.60 | $26.65 | $26.65 | 19,066,710 |
| 2022-11-30 | $25.98 | $26.82 | $25.73 | $26.80 | $26.80 | 12,651,110 |
| 2022-11-29 | $24.49 | $26.39 | $24.40 | $26.14 | $26.14 | 14,348,250 |
| 2022-11-28 | $23.74 | $24.75 | $23.00 | $24.60 | $24.60 | 8,605,680 |
| 2022-11-25 | $24.18 | $24.65 | $24.00 | $24.02 | $24.02 | 7,633,120 |
| 2022-11-24 | $24.11 | $24.36 | $24.01 | $24.23 | $24.23 | 4,223,680 |
| 2022-11-23 | $24.22 | $24.36 | $23.70 | $24.24 | $24.24 | 5,859,000 |
| 2022-11-22 | $25.19 | $25.24 | $24.21 | $24.21 | $24.21 | 7,958,520 |
| 2022-11-21 | $24.79 | $25.35 | $24.68 | $25.00 | $25.00 | 5,996,530 |
| 2022-11-18 | $26.22 | $26.22 | $25.36 | $25.40 | $25.40 | 7,485,610 |
| 2022-11-17 | $25.85 | $26.81 | $25.85 | $26.23 | $26.23 | 8,120,600 |
| 2022-11-16 | $26.20 | $27.00 | $25.78 | $26.15 | $26.15 | 12,318,460 |
| 2022-11-15 | $25.63 | $26.47 | $25.51 | $25.96 | $25.96 | 9,012,390 |
| 2022-11-14 | $26.18 | $26.81 | $25.43 | $25.68 | $25.68 | 12,319,610 |
| 2022-11-11 | $27.48 | $27.87 | $25.70 | $26.88 | $26.88 | 21,528,810 |
| 2022-11-10 | $26.73 | $27.50 | $26.40 | $26.56 | $26.56 | 9,754,080 |
| 2022-11-09 | $26.23 | $27.13 | $25.95 | $26.88 | $26.88 | 10,037,700 |
| 2022-11-08 | $26.56 | $26.80 | $26.11 | $26.28 | $26.28 | 8,714,500 |
| 2022-11-07 | $25.59 | $26.83 | $25.02 | $26.74 | $26.74 | 16,434,400 |
| 2022-11-04 | $24.68 | $27.40 | $24.68 | $26.00 | $26.00 | 23,386,670 |
| 2022-11-03 | $23.79 | $25.10 | $23.70 | $24.95 | $24.95 | 14,695,950 |
| 2022-11-02 | $23.00 | $24.99 | $22.53 | $24.19 | $24.19 | 22,546,310 |
| 2022-11-01 | $21.02 | $22.91 | $20.98 | $22.91 | $22.91 | 16,634,420 |
| 2022-10-31 | $21.09 | $21.35 | $20.66 | $20.83 | $20.83 | 5,680,790 |
| 2022-10-28 | $21.97 | $22.15 | $20.70 | $20.92 | $20.92 | 9,439,440 |
| 2022-10-27 | $22.55 | $22.87 | $22.09 | $22.10 | $22.10 | 7,458,200 |
| 2022-10-26 | $22.57 | $23.14 | $22.30 | $22.59 | $22.59 | 9,102,350 |
| 2022-10-25 | $21.99 | $22.97 | $21.72 | $22.89 | $22.89 | 9,438,270 |
| 2022-10-24 | $22.75 | $23.05 | $21.89 | $22.00 | $22.00 | 8,366,040 |
| 2022-10-21 | $23.11 | $23.36 | $22.76 | $22.76 | $22.76 | 7,201,250 |
| 2022-10-20 | $23.27 | $24.33 | $22.48 | $23.45 | $23.45 | 12,718,430 |
| 2022-10-19 | $23.51 | $23.69 | $23.03 | $23.26 | $23.26 | 8,593,630 |
| 2022-10-18 | $23.99 | $24.52 | $23.35 | $23.83 | $23.83 | 12,498,170 |
| 2022-10-17 | $23.63 | $24.00 | $23.16 | $23.78 | $23.78 | 9,534,690 |
| 2022-10-14 | $23.03 | $24.60 | $23.03 | $24.09 | $24.09 | 14,008,350 |
| 2022-10-13 | $22.73 | $23.83 | $22.71 | $23.09 | $23.09 | 9,364,830 |
| 2022-10-12 | $23.50 | $23.64 | $21.80 | $23.30 | $23.30 | 15,997,400 |
| 2022-10-11 | $24.50 | $24.69 | $23.00 | $23.54 | $23.54 | 10,613,990 |
| 2022-10-10 | $26.00 | $26.20 | $24.15 | $24.40 | $24.40 | 12,850,110 |
| 2022-09-30 | $27.34 | $27.80 | $26.28 | $26.28 | $26.28 | 14,038,960 |
| 2022-09-29 | $29.39 | $29.57 | $27.20 | $27.70 | $27.70 | 18,452,450 |
| 2022-09-28 | $29.33 | $30.33 | $28.45 | $28.55 | $28.55 | 22,691,860 |
| 2022-09-27 | $28.30 | $29.96 | $28.03 | $29.82 | $29.82 | 29,084,630 |
| 2022-09-26 | $26.33 | $28.62 | $26.02 | $28.62 | $28.62 | 31,281,530 |
| 2022-09-23 | $28.41 | $28.68 | $25.98 | $26.02 | $26.02 | 20,360,270 |
| 2022-09-22 | $29.20 | $29.49 | $28.15 | $28.55 | $28.55 | 20,123,980 |
| 2022-09-21 | $28.40 | $30.50 | $27.80 | $29.70 | $29.70 | 30,725,030 |
| 2022-09-20 | $26.93 | $29.87 | $26.56 | $28.56 | $28.56 | 37,285,970 |
| 2022-09-19 | $26.60 | $27.65 | $26.15 | $27.15 | $27.15 | 17,812,780 |
| 2022-09-16 | $26.66 | $27.19 | $24.00 | $26.15 | $26.15 | 13,391,280 |
| 2022-09-15 | $27.57 | $28.00 | $26.02 | $26.35 | $26.35 | 17,286,910 |
| 2022-09-14 | $25.98 | $28.40 | $25.98 | $27.10 | $27.10 | 23,018,960 |
| 2022-09-13 | $26.19 | $27.11 | $26.03 | $26.20 | $26.20 | 15,241,360 |
| 2022-09-12 | $26.20 | $26.20 | $26.20 | $26.20 | $26.20 | 0 |
| 2022-09-09 | $27.51 | $28.47 | $25.94 | $26.20 | $26.20 | 27,105,260 |
| 2022-09-08 | $24.95 | $27.61 | $24.91 | $27.61 | $27.61 | 30,841,390 |
| 2022-09-07 | $24.83 | $25.77 | $24.52 | $25.10 | $25.10 | 10,616,020 |
| 2022-09-06 | $24.18 | $25.04 | $24.10 | $24.80 | $24.80 | 8,485,400 |
| 2022-09-05 | $24.49 | $24.75 | $23.88 | $24.30 | $24.30 | 7,116,460 |
| 2022-09-02 | $24.60 | $25.02 | $24.10 | $24.70 | $24.70 | 8,589,820 |
| 2022-09-01 | $25.86 | $26.65 | $24.60 | $24.61 | $24.61 | 12,515,400 |
| 2022-08-31 | $27.00 | $27.60 | $25.95 | $25.97 | $25.97 | 14,031,270 |
| 2022-08-30 | $29.06 | $29.26 | $27.31 | $27.60 | $27.60 | 19,178,070 |
| 2022-08-29 | $27.30 | $27.65 | $26.16 | $27.15 | $27.15 | 13,952,020 |
| 2022-08-26 | $27.72 | $29.45 | $27.71 | $28.23 | $28.23 | 16,010,620 |
| 2022-08-25 | $28.98 | $29.08 | $27.36 | $28.15 | $28.15 | 24,484,480 |
| 2022-08-24 | $27.01 | $29.90 | $26.97 | $29.89 | $29.89 | 36,453,050 |
| 2022-08-23 | $27.00 | $28.66 | $27.00 | $27.18 | $27.18 | 14,915,150 |
| 2022-08-22 | $26.64 | $27.70 | $25.90 | $27.17 | $27.17 | 10,901,620 |
| 2022-08-19 | $27.39 | $27.66 | $26.58 | $27.00 | $27.00 | 12,649,200 |
| 2022-08-18 | $27.50 | $27.99 | $25.10 | $27.75 | $27.75 | 25,825,900 |
| 2022-08-17 | $27.00 | $27.60 | $26.77 | $27.60 | $27.60 | 10,425,230 |
| 2022-08-16 | $27.03 | $27.35 | $26.80 | $27.08 | $27.08 | 7,939,300 |
| 2022-08-15 | $26.90 | $27.44 | $26.40 | $27.13 | $27.13 | 11,379,950 |
| 2022-08-12 | $26.41 | $27.73 | $26.30 | $26.90 | $26.90 | 15,139,800 |
| 2022-08-11 | $26.06 | $27.02 | $26.03 | $26.67 | $26.67 | 12,967,700 |
| 2022-08-10 | $25.99 | $26.49 | $25.71 | $26.00 | $26.00 | 8,315,410 |
| 2022-08-09 | $26.00 | $26.58 | $25.91 | $26.30 | $26.30 | 7,861,450 |
| 2022-08-08 | $25.50 | $26.42 | $25.02 | $25.99 | $25.99 | 11,934,740 |
| 2022-08-05 | $26.61 | $27.15 | $26.05 | $26.48 | $26.48 | 11,681,030 |
| 2022-08-04 | $25.60 | $26.92 | $25.41 | $26.89 | $26.89 | 14,539,070 |
| 2022-08-03 | $26.21 | $26.94 | $25.72 | $25.78 | $25.78 | 13,996,280 |
| 2022-08-02 | $26.60 | $27.11 | $25.06 | $26.46 | $26.46 | 20,408,400 |
| 2022-08-01 | $26.04 | $26.56 | $25.90 | $26.56 | $26.56 | 13,887,430 |
| 2022-07-29 | $27.18 | $27.37 | $26.39 | $26.42 | $26.42 | 17,042,650 |
| 2022-07-28 | $27.97 | $28.10 | $26.73 | $27.01 | $27.01 | 29,510,730 |
| 2022-07-27 | $30.50 | $30.70 | $28.66 | $28.66 | $28.66 | 25,345,010 |
| 2022-07-26 | $33.50 | $34.77 | $31.50 | $31.84 | $31.84 | 32,007,400 |
| 2022-07-25 | $31.40 | $34.82 | $31.30 | $33.16 | $33.16 | 39,889,560 |
| 2022-07-22 | $30.44 | $32.68 | $29.80 | $31.65 | $31.65 | 28,685,740 |
| 2022-07-21 | $29.25 | $31.48 | $28.82 | $30.48 | $30.48 | 26,472,230 |
| 2022-07-20 | $29.00 | $30.33 | $28.65 | $29.74 | $29.74 | 20,377,600 |
| 2022-07-19 | $29.80 | $31.66 | $29.55 | $29.73 | $29.73 | 30,005,760 |
| 2022-07-18 | $28.89 | $29.38 | $28.00 | $29.29 | $29.29 | 18,101,360 |
| 2022-07-15 | $29.10 | $30.21 | $29.03 | $29.07 | $29.07 | 15,821,200 |
| 2022-07-14 | $30.00 | $30.39 | $29.11 | $29.47 | $29.47 | 20,753,860 |
| 2022-07-13 | $28.85 | $31.77 | $28.82 | $30.60 | $30.60 | 28,808,960 |
| 2022-07-12 | $29.33 | $30.00 | $28.94 | $29.41 | $29.41 | 19,632,010 |
| 2022-07-11 | $29.80 | $30.15 | $28.41 | $28.96 | $28.96 | 25,744,930 |
| 2022-07-08 | $31.59 | $32.29 | $30.65 | $30.84 | $30.84 | 23,058,890 |
| 2022-07-07 | $31.20 | $32.45 | $30.60 | $31.31 | $31.31 | 25,037,100 |
| 2022-07-06 | $31.91 | $32.55 | $30.85 | $32.12 | $32.12 | 27,113,690 |
| 2022-07-05 | $35.00 | $35.50 | $31.82 | $31.90 | $31.90 | 43,946,930 |
| 2022-07-04 | $37.00 | $38.00 | $35.36 | $35.36 | $35.36 | 31,890,100 |
| 2022-07-01 | $42.68 | $43.88 | $39.29 | $39.29 | $39.29 | 33,406,110 |
| 2022-06-30 | $43.12 | $44.00 | $39.81 | $43.65 | $43.65 | 46,072,620 |
| 2022-06-29 | $45.70 | $45.78 | $41.05 | $41.80 | $41.80 | 62,289,490 |
| 2022-06-28 | $41.62 | $41.62 | $41.62 | $41.62 | $41.62 | 0 |
| 2022-06-27 | $41.62 | $41.62 | $41.62 | $41.62 | $41.62 | 0 |
| 2022-06-23 | $39.00 | $41.62 | $38.52 | $41.62 | $41.62 | 40,847,820 |
| 2022-06-22 | $42.00 | $44.40 | $36.92 | $37.84 | $37.84 | 53,610,780 |
| 2022-06-21 | $40.05 | $40.55 | $38.80 | $40.37 | $40.37 | 30,440,360 |
| 2022-06-20 | $38.20 | $41.57 | $38.02 | $40.83 | $40.83 | 38,414,460 |
| 2022-06-17 | $37.20 | $38.61 | $35.79 | $38.61 | $38.61 | 39,818,920 |
| 2022-06-16 | $37.42 | $39.96 | $36.87 | $37.68 | $37.68 | 50,181,050 |
| 2022-06-15 | $34.79 | $37.72 | $33.70 | $36.33 | $36.33 | 44,798,870 |
| 2022-06-14 | $34.00 | $34.29 | $31.80 | $34.29 | $34.29 | 72,572,250 |
| 2022-06-13 | $31.17 | $31.17 | $31.17 | $31.17 | $31.17 | 10,668,630 |
| 2022-06-10 | $28.34 | $28.34 | $28.34 | $28.34 | $28.34 | 5,827,360 |
| 2022-06-09 | $25.76 | $25.76 | $25.76 | $25.76 | $25.76 | 1,958,300 |
| 2022-06-08 | $23.42 | $23.42 | $23.42 | $23.42 | $23.42 | 846,700 |
| 2022-06-07 | $21.29 | $21.29 | $21.29 | $21.29 | $21.29 | 728,540 |
| 2022-06-06 | $19.35 | $19.35 | $19.35 | $19.35 | $19.35 | 1,115,700 |
| 2022-06-02 | $17.59 | $17.59 | $17.59 | $17.59 | $17.59 | 824,450 |
| 2022-06-01 | $15.99 | $15.99 | $15.99 | $15.99 | $15.99 | 449,400 |
| 2022-05-31 | $14.54 | $14.54 | $14.54 | $14.54 | $14.54 | 239,000 |
| 2022-05-30 | $13.22 | $13.22 | $13.22 | $13.22 | $13.22 | 479,000 |
| 2022-05-13 | $12.09 | $12.39 | $11.43 | $12.02 | $12.02 | 17,667,000 |
| 2022-05-12 | $10.19 | $11.42 | $10.19 | $11.42 | $11.42 | 9,304,200 |
| 2022-05-11 | $10.22 | $10.58 | $10.11 | $10.38 | $10.38 | 6,569,100 |
| 2022-05-10 | $10.07 | $10.41 | $9.84 | $10.26 | $10.26 | 5,220,200 |
| 2022-05-09 | $9.99 | $10.33 | $9.99 | $10.11 | $10.11 | 3,173,100 |
| 2022-05-06 | $9.93 | $10.21 | $9.88 | $10.07 | $10.07 | 3,570,000 |
| 2022-05-05 | $10.32 | $10.40 | $10.07 | $10.28 | $10.28 | 4,896,700 |
| 2022-05-04 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 0 |
| 2022-05-03 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 0 |
| 2022-04-29 | $10.05 | $10.44 | $9.97 | $10.32 | $10.32 | 5,590,000 |
| 2022-04-28 | $10.20 | $10.70 | $9.85 | $9.97 | $9.97 | 6,530,100 |
| 2022-04-27 | $9.93 | $10.19 | $9.55 | $10.13 | $10.13 | 8,156,000 |
| 2022-04-26 | $11.06 | $11.18 | $10.10 | $10.18 | $10.18 | 8,258,900 |
| 2022-04-25 | $11.69 | $11.70 | $10.79 | $10.86 | $10.86 | 9,606,700 |
| 2022-04-22 | $12.55 | $13.08 | $11.88 | $11.92 | $11.92 | 10,773,400 |
| 2022-04-21 | $13.09 | $13.59 | $12.69 | $12.78 | $12.78 | 13,138,700 |
| 2022-04-20 | $12.53 | $13.50 | $12.44 | $13.07 | $13.07 | 12,098,130 |
| 2022-04-19 | $12.57 | $12.95 | $12.30 | $12.59 | $12.59 | 6,697,500 |
| 2022-04-18 | $12.21 | $13.02 | $12.20 | $12.56 | $12.56 | 9,406,200 |
| 2022-04-15 | $12.81 | $13.11 | $12.26 | $12.36 | $12.36 | 13,929,630 |
| 2022-04-14 | $12.77 | $13.91 | $12.68 | $13.11 | $13.11 | 20,318,190 |
| 2022-04-13 | $15.21 | $16.20 | $13.69 | $13.69 | $13.69 | 33,912,490 |
| 2022-04-12 | $13.30 | $15.21 | $13.05 | $15.21 | $15.21 | 29,026,330 |
| 2022-04-11 | $12.80 | $14.30 | $12.60 | $13.83 | $13.83 | 22,109,600 |
| 2022-04-08 | $12.36 | $13.22 | $12.36 | $13.00 | $13.00 | 17,015,000 |
| 2022-04-07 | $12.92 | $12.98 | $12.20 | $12.28 | $12.28 | 16,106,890 |
| 2022-04-06 | $12.41 | $13.65 | $12.40 | $13.30 | $13.30 | 24,516,520 |
| 2022-04-05 | $12.41 | $12.41 | $12.41 | $12.41 | $12.41 | 0 |
| 2022-04-04 | $12.41 | $12.41 | $12.41 | $12.41 | $12.41 | 0 |
| 2022-04-01 | $11.05 | $12.41 | $10.96 | $12.41 | $12.41 | 8,297,100 |
| 2022-03-31 | $10.73 | $11.68 | $10.64 | $11.28 | $11.28 | 9,042,900 |
| 2022-03-30 | $10.52 | $10.76 | $10.51 | $10.74 | $10.74 | 2,483,500 |
| 2022-03-29 | $10.96 | $11.23 | $10.57 | $10.60 | $10.60 | 3,866,300 |
| 2022-03-28 | $10.88 | $10.98 | $10.62 | $10.87 | $10.87 | 2,453,200 |
| 2022-03-25 | $10.94 | $11.18 | $10.87 | $10.99 | $10.99 | 2,894,700 |
| 2022-03-24 | $10.97 | $11.17 | $10.85 | $10.88 | $10.88 | 2,325,300 |
| 2022-03-23 | $11.04 | $11.12 | $11.00 | $11.09 | $11.09 | 1,427,100 |
| 2022-03-22 | $11.10 | $11.14 | $10.96 | $11.05 | $11.05 | 1,988,600 |
| 2022-03-21 | $11.22 | $11.22 | $10.96 | $11.14 | $11.14 | 2,385,200 |
| 2022-03-18 | $10.95 | $11.36 | $10.90 | $11.14 | $11.14 | 2,812,100 |
| 2022-03-17 | $11.01 | $11.17 | $10.93 | $11.00 | $11.00 | 3,097,500 |
| 2022-03-16 | $10.58 | $10.94 | $10.26 | $10.85 | $10.85 | 4,666,700 |
| 2022-03-15 | $11.10 | $11.12 | $10.40 | $10.40 | $10.40 | 3,661,600 |
| 2022-03-14 | $11.42 | $11.56 | $11.18 | $11.19 | $11.19 | 2,112,100 |
| 2022-03-11 | $11.39 | $11.61 | $11.07 | $11.58 | $11.58 | 3,023,700 |
| 2022-03-10 | $11.70 | $11.95 | $11.44 | $11.47 | $11.47 | 3,307,850 |
| 2022-03-09 | $11.96 | $12.19 | $11.20 | $11.55 | $11.55 | 3,504,100 |
| 2022-03-08 | $12.62 | $12.67 | $11.86 | $12.01 | $12.01 | 3,811,700 |
| 2022-03-07 | $12.94 | $12.98 | $12.57 | $12.65 | $12.65 | 3,268,600 |
| 2022-03-04 | $13.13 | $13.24 | $12.95 | $12.96 | $12.96 | 2,536,900 |
| 2022-03-03 | $13.18 | $13.32 | $13.09 | $13.14 | $13.14 | 3,374,100 |
| 2022-03-02 | $13.17 | $13.17 | $12.97 | $13.09 | $13.09 | 1,865,100 |
| 2022-03-01 | $13.03 | $13.23 | $12.85 | $13.07 | $13.07 | 4,282,500 |
| 2022-02-28 | $12.91 | $13.03 | $12.68 | $12.88 | $12.88 | 2,253,530 |
| 2022-02-25 | $12.87 | $13.05 | $12.77 | $12.88 | $12.88 | 2,574,800 |
| 2022-02-24 | $13.01 | $13.14 | $12.00 | $12.79 | $12.79 | 4,637,500 |
| 2022-02-23 | $13.16 | $13.20 | $13.03 | $13.14 | $13.14 | 2,164,080 |
| 2022-02-22 | $13.01 | $13.25 | $13.01 | $13.16 | $13.16 | 2,707,700 |
| 2022-02-21 | $13.02 | $13.20 | $12.86 | $13.16 | $13.16 | 2,852,000 |
| 2022-02-18 | $12.99 | $13.00 | $12.82 | $13.00 | $13.00 | 2,656,600 |
| 2022-02-17 | $12.80 | $13.25 | $12.66 | $13.15 | $13.15 | 5,543,200 |
| 2022-02-16 | $13.02 | $13.15 | $12.92 | $13.00 | $13.00 | 2,980,300 |
| 2022-02-15 | $13.01 | $13.45 | $12.91 | $13.06 | $13.06 | 5,565,000 |
| 2022-02-14 | $12.64 | $13.96 | $12.60 | $13.28 | $13.28 | 8,260,050 |
| 2022-02-11 | $12.81 | $12.86 | $12.55 | $12.69 | $12.69 | 1,877,900 |
| 2022-02-10 | $12.85 | $12.92 | $12.66 | $12.80 | $12.80 | 2,316,050 |
| 2022-02-09 | $12.78 | $12.90 | $12.73 | $12.88 | $12.88 | 1,572,400 |
| 2022-02-08 | $12.51 | $12.85 | $12.51 | $12.76 | $12.76 | 1,800,400 |
| 2022-02-07 | $12.40 | $12.75 | $12.40 | $12.64 | $12.64 | 2,378,700 |
| 2022-02-04 | $12.29 | $12.29 | $12.29 | $12.29 | $12.29 | 0 |
| 2022-02-03 | $12.29 | $12.29 | $12.29 | $12.29 | $12.29 | 0 |
| 2022-02-02 | $12.29 | $12.29 | $12.29 | $12.29 | $12.29 | 0 |
| 2022-02-01 | $12.29 | $12.29 | $12.29 | $12.29 | $12.29 | 0 |
| 2022-01-28 | $11.81 | $12.49 | $11.81 | $12.29 | $12.29 | 4,429,100 |
| 2022-01-27 | $12.40 | $12.40 | $11.77 | $11.77 | $11.77 | 2,864,300 |
| 2022-01-26 | $12.28 | $12.38 | $12.14 | $12.31 | $12.31 | 2,208,000 |
| 2022-01-25 | $12.69 | $12.75 | $12.08 | $12.14 | $12.14 | 4,510,300 |
| 2022-01-24 | $12.65 | $12.88 | $12.63 | $12.71 | $12.71 | 2,038,300 |
| 2022-01-21 | $13.33 | $13.33 | $12.87 | $12.88 | $12.88 | 3,046,300 |
| 2022-01-20 | $13.58 | $13.59 | $13.21 | $13.21 | $13.21 | 2,661,100 |
| 2022-01-19 | $13.73 | $13.79 | $13.46 | $13.59 | $13.59 | 1,978,600 |
| 2022-01-18 | $13.93 | $13.94 | $13.67 | $13.73 | $13.73 | 2,514,400 |
| 2022-01-17 | $13.71 | $13.93 | $13.69 | $13.87 | $13.87 | 2,188,600 |
| 2022-01-14 | $13.90 | $13.91 | $13.68 | $13.72 | $13.72 | 2,859,400 |
| 2022-01-13 | $14.09 | $14.24 | $13.93 | $13.95 | $13.95 | 2,202,200 |
| 2022-01-12 | $13.97 | $14.14 | $13.88 | $14.14 | $14.14 | 2,483,500 |
| 2022-01-11 | $13.88 | $14.33 | $13.88 | $13.97 | $13.97 | 3,275,500 |
| 2022-01-10 | $14.45 | $14.49 | $13.57 | $13.93 | $13.93 | 5,820,800 |
| 2022-01-07 | $14.69 | $14.89 | $14.44 | $14.45 | $14.45 | 4,195,300 |
| 2022-01-06 | $14.60 | $14.72 | $14.50 | $14.68 | $14.68 | 1,933,100 |
| 2022-01-05 | $14.69 | $14.75 | $14.58 | $14.65 | $14.65 | 2,698,500 |
| 2022-01-04 | $14.54 | $14.78 | $14.48 | $14.73 | $14.73 | 3,841,100 |
| 2022-01-03 | $14.54 | $14.54 | $14.54 | $14.54 | $14.54 | 0 |
| 2021-12-31 | $14.44 | $14.55 | $14.35 | $14.54 | $14.54 | 3,129,500 |
| 2021-12-30 | $14.45 | $14.59 | $14.33 | $14.40 | $14.40 | 2,974,600 |
| 2021-12-29 | $14.64 | $14.75 | $14.44 | $14.46 | $14.46 | 3,133,000 |
| 2021-12-28 | $14.50 | $14.70 | $14.50 | $14.64 | $14.64 | 1,954,900 |
| 2021-12-27 | $14.45 | $14.60 | $14.41 | $14.49 | $14.49 | 2,027,400 |
| 2021-12-24 | $14.87 | $14.95 | $14.46 | $14.55 | $14.55 | 4,109,500 |
| 2021-12-22 | $15.26 | $15.26 | $15.03 | $15.16 | $15.16 | 3,258,700 |
| 2021-12-21 | $14.99 | $15.61 | $14.89 | $15.18 | $15.18 | 6,404,200 |
| 2021-12-20 | $15.08 | $15.19 | $14.80 | $14.97 | $14.97 | 4,954,000 |
| 2021-12-17 | $15.17 | $15.35 | $15.02 | $15.22 | $15.22 | 5,158,400 |
| 2021-12-16 | $15.27 | $15.30 | $15.10 | $15.20 | $15.20 | 3,922,900 |
| 2021-12-15 | $15.15 | $15.48 | $15.05 | $15.25 | $15.25 | 7,530,900 |
| 2021-12-14 | $15.20 | $15.22 | $15.01 | $15.11 | $15.11 | 3,685,100 |
| 2021-12-13 | $15.30 | $15.41 | $15.13 | $15.22 | $15.22 | 5,216,900 |
| 2021-12-08 | $14.84 | $14.94 | $14.61 | $14.65 | $14.65 | 4,524,000 |
| 2021-12-07 | $14.53 | $15.14 | $14.37 | $14.94 | $14.94 | 6,969,500 |
| 2021-12-06 | $14.48 | $14.60 | $14.38 | $14.52 | $14.52 | 3,004,500 |
| 2021-12-03 | $14.47 | $14.47 | $14.47 | $14.47 | $14.47 | 2,731,600 |
| 2021-12-02 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 2,904,300 |
| 2021-12-01 | $14.47 | $14.60 | $14.40 | $14.54 | $14.54 | 2,341,100 |
| 2021-11-30 | $14.50 | $14.69 | $14.43 | $14.48 | $14.48 | 2,395,900 |
| 2021-11-29 | $14.59 | $14.64 | $14.36 | $14.48 | $14.48 | 2,865,000 |
| 2021-11-26 | $14.92 | $15.02 | $14.86 | $14.88 | $14.88 | 2,440,100 |
| 2021-11-25 | $15.32 | $15.32 | $14.98 | $14.99 | $14.99 | 3,633,200 |
| 2021-11-24 | $15.88 | $15.95 | $15.19 | $15.20 | $15.20 | 6,814,900 |
| 2021-11-23 | $14.91 | $15.47 | $14.88 | $15.40 | $15.40 | 5,765,500 |
| 2021-11-22 | $15.13 | $15.13 | $14.92 | $14.99 | $14.99 | 2,158,400 |
| 2021-11-19 | $14.83 | $15.18 | $14.79 | $15.11 | $15.11 | 3,117,600 |
| 2021-11-18 | $14.96 | $15.04 | $14.80 | $14.84 | $14.84 | 2,974,600 |
| 2021-11-17 | $14.97 | $15.18 | $14.92 | $15.02 | $15.02 | 2,947,200 |
| 2021-11-16 | $15.08 | $15.33 | $14.88 | $15.11 | $15.11 | 4,830,410 |
| 2021-11-15 | $14.99 | $15.12 | $14.87 | $15.08 | $15.08 | 2,219,800 |
| 2021-11-12 | $15.17 | $15.18 | $14.85 | $15.04 | $15.04 | 3,023,600 |
| 2021-11-11 | $15.03 | $15.47 | $15.00 | $15.15 | $15.15 | 3,053,420 |
| 2021-11-10 | $14.92 | $15.12 | $14.85 | $15.04 | $15.04 | 2,632,020 |
| 2021-11-09 | $14.85 | $15.05 | $14.78 | $14.97 | $14.97 | 2,552,360 |
| 2021-11-08 | $14.62 | $15.20 | $14.48 | $14.97 | $14.97 | 4,084,200 |
| 2021-11-05 | $14.86 | $14.86 | $14.86 | $14.86 | $14.86 | 2,388,600 |
| 2021-11-04 | $14.55 | $15.15 | $14.39 | $14.86 | $14.86 | 4,076,000 |
| 2021-11-03 | $14.38 | $14.62 | $14.33 | $14.53 | $14.53 | 1,459,100 |
| 2021-11-02 | $14.89 | $15.02 | $14.41 | $14.47 | $14.47 | 2,222,220 |
| 2021-11-01 | $14.55 | $15.05 | $14.40 | $14.88 | $14.88 | 2,400,810 |
| 2021-10-29 | $14.44 | $14.62 | $14.30 | $14.59 | $14.59 | 2,078,700 |
| 2021-10-28 | $14.49 | $14.76 | $14.33 | $14.36 | $14.36 | 2,911,010 |
| 2021-10-27 | $15.40 | $15.40 | $14.58 | $14.79 | $14.79 | 3,482,300 |
| 2021-10-26 | $15.51 | $15.51 | $15.32 | $15.32 | $15.32 | 1,801,300 |
| 2021-10-25 | $15.40 | $15.49 | $15.24 | $15.42 | $15.42 | 1,930,700 |
| 2021-10-22 | $15.51 | $15.51 | $15.27 | $15.29 | $15.29 | 2,811,300 |
| 2021-10-21 | $16.05 | $16.14 | $15.42 | $15.51 | $15.51 | 4,197,000 |
| 2021-10-20 | $16.48 | $16.50 | $16.01 | $16.05 | $16.05 | 4,174,390 |
| 2021-10-19 | $16.48 | $16.57 | $16.42 | $16.51 | $16.51 | 1,783,000 |
| 2021-10-18 | $16.46 | $16.60 | $16.38 | $16.47 | $16.47 | 1,646,500 |
| 2021-10-15 | $16.57 | $16.61 | $16.44 | $16.45 | $16.45 | 1,893,000 |
| 2021-10-14 | $16.62 | $16.72 | $16.45 | $16.53 | $16.53 | 1,851,800 |
| 2021-10-13 | $16.51 | $16.66 | $16.42 | $16.62 | $16.62 | 2,202,730 |
| 2021-10-12 | $17.00 | $17.04 | $16.47 | $16.53 | $16.53 | 2,527,330 |
| 2021-10-11 | $16.86 | $17.05 | $16.71 | $16.91 | $16.91 | 1,641,770 |
| 2021-10-08 | $16.76 | $17.06 | $16.75 | $16.86 | $16.86 | 2,657,150 |
| 2021-10-07 | $16.74 | $16.74 | $16.74 | $16.74 | $16.74 | 0 |
| 2021-10-06 | $16.74 | $16.74 | $16.74 | $16.74 | $16.74 | 0 |
| 2021-09-30 | $16.46 | $16.79 | $16.46 | $16.74 | $16.74 | 1,679,250 |
| 2021-09-29 | $16.60 | $16.94 | $16.43 | $16.46 | $16.46 | 3,194,620 |
| 2021-09-28 | $16.90 | $17.22 | $16.55 | $16.97 | $16.97 | 2,880,200 |
| 2021-09-27 | $17.20 | $17.20 | $16.85 | $16.90 | $16.90 | 3,599,000 |
| 2021-09-24 | $17.32 | $17.44 | $17.06 | $17.23 | $17.23 | 3,387,750 |
| 2021-09-23 | $17.15 | $17.45 | $17.15 | $17.32 | $17.32 | 4,341,170 |
| 2021-09-22 | $17.18 | $17.25 | $16.96 | $17.16 | $17.16 | 3,231,740 |
| 2021-09-21 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 0 |
| 2021-09-20 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 0 |
| 2021-09-17 | $17.33 | $17.35 | $16.88 | $17.20 | $17.20 | 3,718,260 |
| 2021-09-16 | $17.56 | $17.84 | $17.12 | $17.22 | $17.22 | 4,837,670 |
| 2021-09-15 | $17.80 | $17.87 | $17.43 | $17.56 | $17.56 | 4,345,800 |
| 2021-09-14 | $18.38 | $18.64 | $17.80 | $17.80 | $17.80 | 6,414,400 |
| 2021-09-13 | $18.56 | $18.78 | $18.22 | $18.47 | $18.47 | 6,176,290 |
| 2021-09-10 | $19.41 | $20.15 | $18.86 | $18.86 | $18.86 | 10,654,650 |
| 2021-09-09 | $18.82 | $19.65 | $18.73 | $19.43 | $19.43 | 12,201,700 |
| 2021-09-08 | $19.00 | $19.29 | $18.66 | $18.82 | $18.82 | 5,737,900 |
| 2021-09-07 | $18.99 | $19.22 | $18.68 | $19.02 | $19.02 | 7,825,270 |
| 2021-09-06 | $18.57 | $19.60 | $18.22 | $19.11 | $19.11 | 10,849,100 |
| 2021-09-03 | $18.41 | $18.80 | $18.11 | $18.47 | $18.47 | 7,938,760 |
| 2021-09-02 | $18.66 | $19.20 | $18.30 | $18.80 | $18.80 | 8,669,470 |
| 2021-09-01 | $18.03 | $19.31 | $18.00 | $18.45 | $18.45 | 9,919,600 |
| 2021-08-31 | $18.53 | $18.97 | $17.77 | $18.16 | $18.16 | 9,989,000 |
| 2021-08-30 | $19.31 | $19.42 | $18.16 | $18.40 | $18.40 | 17,121,510 |
| 2021-08-27 | $17.48 | $19.23 | $17.27 | $19.23 | $19.23 | 14,813,480 |
| 2021-08-26 | $17.75 | $17.75 | $17.10 | $17.48 | $17.48 | 5,866,100 |
| 2021-08-25 | $17.07 | $17.75 | $16.95 | $17.69 | $17.69 | 8,131,930 |
| 2021-08-24 | $16.86 | $17.60 | $16.83 | $17.14 | $17.14 | 5,500,340 |
| 2021-08-23 | $17.06 | $17.30 | $17.03 | $17.13 | $17.13 | 3,104,630 |
| 2021-08-20 | $17.34 | $17.34 | $16.80 | $17.03 | $17.03 | 3,272,800 |
| 2021-08-19 | $16.99 | $17.80 | $16.81 | $17.40 | $17.40 | 5,661,640 |
| 2021-08-18 | $17.03 | $17.06 | $16.77 | $17.02 | $17.02 | 3,304,540 |
| 2021-08-17 | $17.46 | $17.55 | $16.90 | $17.08 | $17.08 | 6,438,240 |
| 2021-08-16 | $17.76 | $18.12 | $17.52 | $17.78 | $17.78 | 4,332,200 |
| 2021-08-13 | $18.20 | $18.24 | $17.76 | $17.90 | $17.90 | 4,384,370 |
| 2021-08-12 | $18.49 | $18.69 | $18.13 | $18.25 | $18.25 | 4,781,310 |
| 2021-08-11 | $18.00 | $19.05 | $17.95 | $18.48 | $18.48 | 7,857,860 |
| 2021-08-10 | $17.30 | $18.49 | $17.30 | $18.11 | $18.11 | 7,837,750 |
| 2021-08-09 | $17.29 | $17.56 | $17.25 | $17.40 | $17.40 | 3,819,810 |
| 2021-08-06 | $17.44 | $17.74 | $17.09 | $17.20 | $17.20 | 5,453,100 |
| 2021-08-05 | $18.08 | $18.18 | $17.50 | $17.57 | $17.57 | 6,497,410 |
| 2021-08-04 | $17.99 | $18.65 | $17.81 | $18.18 | $18.18 | 4,625,800 |
| 2021-08-03 | $18.30 | $18.75 | $17.93 | $17.99 | $17.99 | 5,241,460 |
| 2021-08-02 | $17.98 | $18.54 | $17.46 | $18.36 | $18.36 | 6,447,160 |
| 2021-07-30 | $17.50 | $18.55 | $17.05 | $18.13 | $18.13 | 8,107,460 |
| 2021-07-29 | $17.45 | $17.87 | $17.45 | $17.59 | $17.59 | 4,375,610 |
| 2021-07-28 | $18.18 | $18.31 | $17.02 | $17.38 | $17.38 | 5,635,900 |
| 2021-07-27 | $18.41 | $19.15 | $18.12 | $18.35 | $18.35 | 6,697,800 |
| 2021-07-26 | $19.59 | $19.94 | $18.33 | $18.63 | $18.63 | 8,693,960 |
| 2021-07-23 | $18.93 | $20.26 | $18.60 | $19.59 | $19.59 | 12,430,780 |
| 2021-07-22 | $18.84 | $19.59 | $18.66 | $19.00 | $19.00 | 7,152,600 |
| 2021-07-21 | $18.28 | $19.09 | $18.22 | $18.84 | $18.84 | 6,704,800 |
| 2021-07-20 | $18.13 | $18.78 | $18.05 | $18.51 | $18.51 | 7,537,740 |
| 2021-07-19 | $20.09 | $20.09 | $18.81 | $18.81 | $18.81 | 19,651,500 |
| 2021-07-16 | $19.75 | $21.63 | $19.32 | $20.90 | $20.90 | 24,907,800 |
| 2021-07-15 | $20.15 | $20.15 | $19.19 | $19.66 | $19.66 | 8,902,300 |
| 2021-07-14 | $20.15 | $20.43 | $19.91 | $20.06 | $20.06 | 7,499,800 |
| 2021-07-13 | $20.86 | $20.87 | $20.09 | $20.29 | $20.29 | 9,404,100 |
| 2021-07-12 | $20.98 | $21.18 | $20.25 | $20.87 | $20.87 | 12,125,000 |
| 2021-07-09 | $21.20 | $22.10 | $20.69 | $20.81 | $20.81 | 14,147,780 |
| 2021-07-08 | $22.12 | $22.12 | $21.15 | $21.25 | $21.25 | 13,217,720 |
| 2021-07-07 | $22.60 | $23.34 | $22.25 | $22.77 | $22.77 | 10,663,170 |
| 2021-07-06 | $22.80 | $24.30 | $22.72 | $23.44 | $23.44 | 14,824,210 |
| 2021-07-05 | $22.66 | $23.34 | $22.16 | $22.77 | $22.77 | 9,880,110 |
| 2021-07-02 | $24.00 | $24.12 | $22.68 | $22.68 | $22.68 | 12,005,140 |
| 2021-07-01 | $23.20 | $24.73 | $22.45 | $24.01 | $24.01 | 18,751,200 |
| 2021-06-30 | $22.95 | $24.67 | $21.88 | $23.25 | $23.25 | 23,817,400 |
| 2021-06-29 | $20.71 | $22.74 | $20.70 | $22.74 | $22.74 | 16,228,600 |
| 2021-06-28 | $20.68 | $21.06 | $20.55 | $20.67 | $20.67 | 7,450,800 |
| 2021-06-25 | $21.10 | $21.20 | $20.39 | $20.65 | $20.65 | 10,101,600 |
| 2021-06-24 | $22.13 | $22.44 | $21.15 | $21.23 | $21.23 | 12,663,700 |
| 2021-06-23 | $22.20 | $22.85 | $22.01 | $22.25 | $22.25 | 13,378,000 |
| 2021-06-22 | $23.41 | $23.49 | $21.96 | $22.20 | $22.20 | 15,204,800 |
| 2021-06-21 | $23.84 | $24.19 | $22.83 | $23.12 | $23.12 | 16,252,600 |
| 2021-06-18 | $24.25 | $24.65 | $23.19 | $23.78 | $23.78 | 21,325,300 |
| 2021-06-17 | $27.47 | $28.80 | $24.48 | $24.48 | $24.48 | 34,934,410 |
| 2021-06-16 | $25.47 | $28.59 | $25.47 | $27.20 | $27.20 | 33,464,550 |
| 2021-06-15 | $25.90 | $25.99 | $23.88 | $25.99 | $25.99 | 28,426,030 |
| 2021-06-14 | $23.63 | $23.63 | $23.63 | $23.63 | $23.63 | 0 |
| 2021-06-11 | $21.16 | $23.63 | $21.16 | $23.63 | $23.63 | 10,531,230 |
| 2021-06-10 | $22.63 | $22.63 | $20.88 | $21.48 | $21.48 | 16,890,810 |
| 2021-06-09 | $21.29 | $22.93 | $21.28 | $22.64 | $22.64 | 16,440,540 |
| 2021-06-08 | $20.99 | $22.33 | $20.82 | $21.23 | $21.23 | 19,054,210 |
| 2021-06-07 | $21.00 | $21.88 | $19.92 | $21.14 | $21.14 | 26,478,900 |
| 2021-06-04 | $18.40 | $19.92 | $18.40 | $19.92 | $19.92 | 15,248,010 |
| 2021-06-03 | $16.91 | $18.51 | $16.78 | $18.11 | $18.11 | 10,922,110 |
| 2021-06-02 | $16.90 | $17.45 | $16.72 | $16.95 | $16.95 | 4,914,510 |
| 2021-06-01 | $16.80 | $17.10 | $16.64 | $16.89 | $16.89 | 3,015,620 |
| 2021-05-31 | $17.01 | $17.55 | $16.63 | $16.81 | $16.81 | 4,644,740 |
| 2021-05-28 | $17.25 | $17.60 | $17.09 | $17.11 | $17.11 | 4,375,550 |
| 2021-05-27 | $17.05 | $17.37 | $17.05 | $17.22 | $17.22 | 3,779,700 |
| 2021-05-26 | $16.72 | $17.72 | $16.70 | $17.21 | $17.21 | 6,260,420 |
| 2021-05-25 | $16.72 | $16.77 | $16.43 | $16.68 | $16.68 | 3,650,130 |
| 2021-05-24 | $16.65 | $17.13 | $16.53 | $16.83 | $16.83 | 3,689,800 |
| 2021-05-21 | $16.78 | $17.28 | $16.65 | $16.81 | $16.81 | 4,374,730 |
| 2021-05-20 | $16.10 | $17.67 | $16.05 | $17.00 | $17.00 | 8,219,100 |
| 2021-05-19 | $16.29 | $16.29 | $16.03 | $16.10 | $16.10 | 2,791,080 |
| 2021-05-18 | $16.53 | $16.53 | $16.24 | $16.33 | $16.33 | 2,966,820 |
| 2021-05-17 | $16.36 | $16.80 | $16.20 | $16.56 | $16.56 | 3,875,100 |
| 2021-05-14 | $16.60 | $16.60 | $16.18 | $16.47 | $16.47 | 3,628,000 |
| 2021-05-13 | $16.55 | $16.83 | $16.40 | $16.60 | $16.60 | 3,469,000 |
| 2021-05-12 | $16.59 | $16.66 | $16.35 | $16.65 | $16.65 | 3,019,400 |
| 2021-05-11 | $16.68 | $16.89 | $16.34 | $16.59 | $16.59 | 3,239,210 |
| 2021-05-10 | $16.60 | $17.20 | $16.31 | $16.78 | $16.78 | 4,148,400 |
| 2021-05-07 | $17.48 | $17.69 | $16.56 | $16.60 | $16.60 | 6,513,900 |
| 2021-05-06 | $18.66 | $18.75 | $17.18 | $17.73 | $17.73 | 5,998,420 |
| 2021-05-05 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2021-05-04 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2021-04-30 | $18.89 | $18.89 | $18.36 | $18.75 | $18.75 | 3,903,800 |
| 2021-04-29 | $18.31 | $18.86 | $18.31 | $18.58 | $18.58 | 3,858,470 |
| 2021-04-28 | $18.30 | $18.72 | $18.24 | $18.43 | $18.43 | 4,233,400 |
| 2021-04-27 | $18.60 | $18.90 | $18.30 | $18.83 | $18.83 | 5,302,760 |
| 2021-04-26 | $18.60 | $18.63 | $18.24 | $18.28 | $18.28 | 4,855,000 |
| 2021-04-23 | $18.50 | $18.94 | $18.45 | $18.69 | $18.69 | 5,012,800 |
| 2021-04-22 | $19.05 | $19.19 | $18.55 | $18.62 | $18.62 | 6,376,000 |
| 2021-04-21 | $19.17 | $19.46 | $18.93 | $19.02 | $19.02 | 6,873,970 |
| 2021-04-20 | $19.99 | $19.99 | $19.09 | $19.16 | $19.16 | 10,731,150 |
| 2021-04-19 | $20.15 | $20.33 | $19.66 | $20.06 | $20.06 | 13,330,000 |
| 2021-04-16 | $18.28 | $20.11 | $18.08 | $20.11 | $20.11 | 17,947,770 |
| 2021-04-15 | $19.48 | $19.49 | $18.12 | $18.28 | $18.28 | 10,277,930 |
| 2021-04-14 | $19.10 | $20.20 | $18.53 | $19.53 | $19.53 | 11,369,830 |
| 2021-04-13 | $20.36 | $20.57 | $19.30 | $19.36 | $19.36 | 13,519,190 |
| 2021-04-12 | $20.67 | $21.68 | $20.28 | $20.86 | $20.86 | 18,837,370 |
| 2021-04-09 | $18.97 | $20.52 | $18.86 | $20.07 | $20.07 | 13,828,800 |
| 2021-04-08 | $19.70 | $20.90 | $19.07 | $19.41 | $19.41 | 15,189,700 |
| 2021-04-07 | $18.68 | $19.35 | $18.40 | $19.34 | $19.34 | 10,116,100 |
| 2021-04-06 | $18.85 | $19.35 | $18.50 | $18.68 | $18.68 | 6,097,600 |
| 2021-04-05 | $18.80 | $18.80 | $18.80 | $18.80 | $18.80 | 0 |
| 2021-04-02 | $18.44 | $19.49 | $18.44 | $18.80 | $18.80 | 8,363,830 |
| 2021-04-01 | $18.48 | $18.74 | $17.55 | $18.53 | $18.53 | 9,099,660 |
| 2021-03-31 | $19.30 | $19.30 | $18.40 | $18.48 | $18.48 | 9,389,690 |
| 2021-03-30 | $19.07 | $19.75 | $18.88 | $19.30 | $19.30 | 7,873,090 |
| 2021-03-29 | $19.30 | $19.78 | $18.80 | $19.39 | $19.39 | 8,196,300 |
| 2021-03-26 | $19.36 | $20.40 | $19.16 | $19.28 | $19.28 | 10,669,010 |
| 2021-03-25 | $19.06 | $20.12 | $18.71 | $19.56 | $19.56 | 10,812,320 |
| 2021-03-24 | $19.96 | $20.00 | $18.70 | $19.44 | $19.44 | 11,948,820 |
| 2021-03-23 | $19.70 | $20.71 | $19.30 | $19.95 | $19.95 | 14,751,570 |
| 2021-03-22 | $19.12 | $19.97 | $18.94 | $19.73 | $19.73 | 12,245,410 |
| 2021-03-19 | $19.00 | $19.47 | $18.59 | $19.12 | $19.12 | 12,593,470 |
| 2021-03-18 | $19.13 | $20.72 | $18.43 | $19.65 | $19.65 | 22,409,530 |
| 2021-03-17 | $16.92 | $19.01 | $16.76 | $19.01 | $19.01 | 16,428,560 |
| 2021-03-16 | $18.00 | $18.10 | $16.90 | $17.28 | $17.28 | 14,607,200 |
| 2021-03-15 | $15.78 | $17.36 | $15.78 | $17.36 | $17.36 | 9,625,500 |
| 2021-03-12 | $15.80 | $15.97 | $15.61 | $15.78 | $15.78 | 3,330,400 |
| 2021-03-11 | $15.22 | $15.81 | $15.17 | $15.66 | $15.66 | 4,273,800 |
| 2021-03-10 | $15.95 | $15.97 | $15.21 | $15.34 | $15.34 | 3,994,000 |
| 2021-03-09 | $16.11 | $16.25 | $15.44 | $15.64 | $15.64 | 5,120,000 |
| 2021-03-08 | $16.93 | $17.37 | $16.21 | $16.25 | $16.25 | 6,558,500 |
| 2021-03-05 | $16.00 | $16.95 | $15.85 | $16.90 | $16.90 | 5,913,400 |
| 2021-03-04 | $16.91 | $17.07 | $16.39 | $16.44 | $16.44 | 5,831,500 |
| 2021-03-03 | $16.60 | $16.88 | $16.46 | $16.79 | $16.79 | 3,936,100 |
| 2021-03-02 | $17.09 | $17.19 | $16.50 | $16.66 | $16.66 | 3,894,000 |
| 2021-03-01 | $16.34 | $17.10 | $16.34 | $17.03 | $17.03 | 4,754,500 |
| 2021-02-26 | $16.45 | $16.71 | $16.20 | $16.38 | $16.38 | 3,250,500 |
| 2021-02-25 | $16.82 | $17.03 | $16.53 | $16.63 | $16.63 | 2,586,570 |
| 2021-02-24 | $16.90 | $17.02 | $16.64 | $16.81 | $16.81 | 3,671,170 |
| 2021-02-23 | $17.20 | $17.28 | $16.75 | $16.83 | $16.83 | 4,242,030 |
| 2021-02-22 | $17.47 | $17.75 | $16.98 | $17.15 | $17.15 | 5,719,100 |
| 2021-02-19 | $16.88 | $17.95 | $16.61 | $17.51 | $17.51 | 6,538,590 |
| 2021-02-18 | $16.70 | $17.41 | $16.12 | $16.88 | $16.88 | 7,475,990 |
| 2021-02-17 | $15.92 | $15.92 | $15.92 | $15.92 | $15.92 | 0 |
| 2021-02-16 | $15.92 | $15.92 | $15.92 | $15.92 | $15.92 | 0 |
| 2021-02-15 | $15.92 | $15.92 | $15.92 | $15.92 | $15.92 | 0 |
| 2021-02-12 | $15.92 | $15.92 | $15.92 | $15.92 | $15.92 | 0 |
| 2021-02-11 | $15.92 | $15.92 | $15.92 | $15.92 | $15.92 | 0 |
| 2021-02-10 | $15.86 | $16.09 | $15.70 | $15.92 | $15.92 | 4,077,300 |
| 2021-02-09 | $15.72 | $15.86 | $15.51 | $15.62 | $15.62 | 4,102,690 |
| 2021-02-08 | $15.48 | $15.94 | $15.46 | $15.73 | $15.73 | 5,056,900 |
| 2021-02-05 | $15.34 | $15.79 | $15.34 | $15.48 | $15.48 | 5,661,000 |
| 2021-02-04 | $15.43 | $15.91 | $15.13 | $15.30 | $15.30 | 7,689,400 |
| 2021-02-03 | $16.74 | $16.76 | $15.79 | $15.86 | $15.86 | 9,333,800 |
| 2021-02-02 | $17.31 | $17.42 | $16.71 | $17.02 | $17.02 | 5,834,680 |
| 2021-02-01 | $17.30 | $17.78 | $17.05 | $17.23 | $17.23 | 5,007,100 |
| 2021-01-29 | $18.37 | $18.61 | $16.70 | $17.22 | $17.22 | 8,246,700 |
| 2021-01-28 | $18.80 | $19.12 | $18.18 | $18.37 | $18.37 | 5,842,500 |
| 2021-01-27 | $19.90 | $19.90 | $18.99 | $19.20 | $19.20 | 6,518,860 |
| 2021-01-26 | $19.50 | $20.49 | $19.30 | $19.81 | $19.81 | 9,103,300 |
| 2021-01-25 | $19.33 | $20.50 | $19.28 | $19.86 | $19.86 | 13,318,920 |
| 2021-01-22 | $19.06 | $19.45 | $18.80 | $18.93 | $18.93 | 6,507,200 |
| 2021-01-21 | $19.01 | $19.49 | $19.01 | $19.18 | $19.18 | 7,953,200 |
| 2021-01-20 | $19.80 | $20.40 | $19.53 | $19.95 | $19.95 | 8,190,000 |
| 2021-01-19 | $19.78 | $21.10 | $19.42 | $20.15 | $20.15 | 13,332,960 |
| 2021-01-18 | $19.39 | $20.60 | $18.57 | $20.20 | $20.20 | 12,357,200 |
| 2021-01-15 | $18.61 | $19.35 | $18.29 | $19.10 | $19.10 | 6,711,100 |
| 2021-01-14 | $19.11 | $20.00 | $18.69 | $18.97 | $18.97 | 8,286,460 |
| 2021-01-13 | $19.80 | $20.10 | $19.01 | $19.10 | $19.10 | 10,908,660 |
| 2021-01-12 | $19.90 | $20.78 | $19.80 | $20.12 | $20.12 | 9,875,800 |
| 2021-01-11 | $19.60 | $21.49 | $19.31 | $20.61 | $20.61 | 15,756,460 |
| 2021-01-08 | $20.46 | $20.46 | $19.01 | $19.88 | $19.88 | 10,299,300 |
| 2021-01-07 | $22.06 | $22.06 | $20.36 | $20.48 | $20.48 | 14,605,300 |
| 2021-01-06 | $23.06 | $23.30 | $21.71 | $22.14 | $22.14 | 15,731,000 |
| 2021-01-05 | $24.45 | $24.78 | $23.05 | $23.52 | $23.52 | 20,164,300 |
| 2021-01-04 | $22.95 | $25.09 | $22.63 | $24.43 | $24.43 | 22,008,600 |
| 2021-01-01 | $22.91 | $22.91 | $22.91 | $22.91 | $22.91 | 0 |
| 2020-12-31 | $23.87 | $24.81 | $22.82 | $22.91 | $22.91 | 21,232,920 |
| 2020-12-30 | $23.80 | $24.98 | $22.42 | $23.87 | $23.87 | 29,890,230 |
| 2020-12-29 | $21.23 | $23.16 | $21.20 | $23.16 | $23.16 | 19,727,430 |
| 2020-12-28 | $21.30 | $21.70 | $20.81 | $21.05 | $21.05 | 18,028,470 |
| 2020-12-25 | $21.90 | $22.69 | $21.89 | $21.89 | $21.89 | 29,199,220 |
| 2020-12-24 | $26.00 | $26.75 | $24.32 | $24.32 | $24.32 | 43,399,210 |
| 2020-12-23 | $22.88 | $24.32 | $22.11 | $24.32 | $24.32 | 25,940,530 |
| 2020-12-22 | $20.29 | $22.11 | $19.77 | $22.11 | $22.11 | 20,652,070 |
| 2020-12-21 | $19.78 | $20.73 | $19.67 | $20.10 | $20.10 | 12,601,310 |
| 2020-12-18 | $20.27 | $20.87 | $19.87 | $19.97 | $19.97 | 16,474,540 |
| 2020-12-17 | $21.14 | $21.95 | $20.52 | $20.78 | $20.78 | 29,419,410 |
| 2020-12-16 | $18.50 | $20.56 | $18.30 | $20.56 | $20.56 | 25,980,610 |
| 2020-12-15 | $19.64 | $19.76 | $18.30 | $18.69 | $18.69 | 16,157,710 |
| 2020-12-14 | $18.41 | $20.20 | $18.03 | $19.72 | $19.72 | 19,760,030 |
| 2020-12-11 | $19.10 | $19.17 | $18.08 | $18.36 | $18.36 | 8,005,300 |
| 2020-12-10 | $19.00 | $19.80 | $18.51 | $19.20 | $19.20 | 7,745,850 |
| 2020-12-09 | $19.60 | $19.86 | $19.00 | $19.07 | $19.07 | 6,939,000 |
| 2020-12-08 | $19.54 | $20.18 | $19.20 | $19.78 | $19.78 | 7,326,220 |
| 2020-12-07 | $19.37 | $20.32 | $19.12 | $19.46 | $19.46 | 8,509,900 |
| 2020-12-04 | $19.36 | $19.69 | $19.18 | $19.37 | $19.37 | 4,684,000 |
| 2020-12-03 | $19.15 | $19.81 | $18.90 | $19.53 | $19.53 | 8,218,320 |
| 2020-12-02 | $19.35 | $19.52 | $19.20 | $19.23 | $19.23 | 5,297,000 |
| 2020-12-01 | $19.16 | $19.46 | $19.13 | $19.35 | $19.35 | 5,519,830 |
| 2020-11-30 | $19.26 | $19.56 | $19.00 | $19.19 | $19.19 | 6,384,400 |
| 2020-11-27 | $20.01 | $20.18 | $19.15 | $19.35 | $19.35 | 15,267,420 |
| 2020-11-26 | $21.58 | $21.80 | $20.62 | $20.80 | $20.80 | 13,393,080 |
| 2020-11-25 | $23.13 | $23.87 | $21.81 | $21.89 | $21.89 | 22,190,300 |
| 2020-11-24 | $20.60 | $22.68 | $20.24 | $22.68 | $22.68 | 14,924,270 |
| 2020-11-23 | $21.37 | $21.43 | $20.57 | $20.62 | $20.62 | 8,809,400 |
| 2020-11-20 | $21.20 | $21.62 | $20.97 | $21.36 | $21.36 | 6,430,200 |
| 2020-11-19 | $20.81 | $21.42 | $20.41 | $21.19 | $21.19 | 8,388,600 |
| 2020-11-18 | $20.78 | $21.53 | $20.68 | $20.91 | $20.91 | 7,280,700 |
| 2020-11-17 | $21.27 | $21.35 | $20.59 | $20.87 | $20.87 | 8,665,000 |
| 2020-11-16 | $21.80 | $21.95 | $21.21 | $21.42 | $21.42 | 7,297,770 |
| 2020-11-13 | $21.81 | $22.25 | $21.07 | $21.82 | $21.82 | 8,507,890 |
| 2020-11-12 | $21.42 | $23.09 | $21.30 | $21.79 | $21.79 | 14,192,150 |
| 2020-11-11 | $21.75 | $21.90 | $21.28 | $21.43 | $21.43 | 7,072,370 |
| 2020-11-10 | $23.31 | $23.58 | $21.76 | $21.93 | $21.93 | 12,463,970 |
| 2020-11-09 | $22.01 | $23.15 | $21.87 | $22.97 | $22.97 | 9,957,470 |
| 2020-11-06 | $22.30 | $22.48 | $21.79 | $21.96 | $21.96 | 6,630,100 |
| 2020-11-05 | $22.77 | $22.77 | $21.79 | $22.32 | $22.32 | 8,105,100 |
| 2020-11-04 | $22.47 | $22.77 | $22.10 | $22.33 | $22.33 | 5,701,500 |
| 2020-11-03 | $22.22 | $22.59 | $21.90 | $22.41 | $22.41 | 7,562,800 |
| 2020-11-02 | $21.49 | $22.52 | $21.21 | $21.83 | $21.83 | 9,093,600 |
| 2020-10-30 | $22.84 | $22.85 | $21.45 | $21.49 | $21.49 | 11,492,800 |
| 2020-10-29 | $23.19 | $23.20 | $22.38 | $22.83 | $22.83 | 10,575,980 |
| 2020-10-28 | $23.50 | $23.70 | $23.03 | $23.37 | $23.37 | 5,661,700 |
| 2020-10-27 | $23.95 | $24.24 | $23.46 | $23.63 | $23.63 | 5,054,680 |
| 2020-10-26 | $23.80 | $24.40 | $23.23 | $23.97 | $23.97 | 6,665,310 |
| 2020-10-23 | $24.75 | $25.17 | $23.84 | $23.90 | $23.90 | 8,503,800 |
| 2020-10-22 | $24.90 | $25.66 | $24.21 | $25.02 | $25.02 | 8,041,600 |
| 2020-10-21 | $25.85 | $25.85 | $24.91 | $24.98 | $24.98 | 6,782,100 |
| 2020-10-20 | $25.30 | $25.89 | $24.50 | $25.87 | $25.87 | 8,939,000 |
| 2020-10-19 | $26.71 | $26.90 | $25.50 | $25.55 | $25.55 | 12,438,470 |
| 2020-10-16 | $26.98 | $27.15 | $26.47 | $27.08 | $27.08 | 7,679,500 |
| 2020-10-15 | $28.31 | $28.31 | $26.70 | $27.25 | $27.25 | 13,702,370 |
| 2020-10-14 | $28.28 | $29.84 | $27.31 | $28.50 | $28.50 | 25,763,860 |
| 2020-10-13 | $28.30 | $28.52 | $26.69 | $28.08 | $28.08 | 18,105,300 |
| 2020-10-12 | $27.60 | $27.87 | $26.71 | $27.81 | $27.81 | 14,362,280 |
| 2020-10-09 | $26.40 | $27.53 | $26.01 | $27.07 | $27.07 | 15,840,170 |
| 2020-10-08 | $25.92 | $25.92 | $25.92 | $25.92 | $25.92 | 0 |
| 2020-10-07 | $25.92 | $25.92 | $25.92 | $25.92 | $25.92 | 0 |
| 2020-10-06 | $25.92 | $25.92 | $25.92 | $25.92 | $25.92 | 0 |
| 2020-10-05 | $25.92 | $25.92 | $25.92 | $25.92 | $25.92 | 0 |
| 2020-10-02 | $25.92 | $25.92 | $25.92 | $25.92 | $25.92 | 0 |
| 2020-10-01 | $25.92 | $25.92 | $25.92 | $25.92 | $25.92 | 0 |
| 2020-09-30 | $26.84 | $27.18 | $25.70 | $25.92 | $25.92 | 16,015,600 |
| 2020-09-29 | $27.02 | $27.72 | $25.94 | $26.79 | $26.79 | 20,679,940 |
| 2020-09-28 | $30.76 | $31.64 | $27.72 | $27.72 | $27.72 | 25,036,430 |
| 2020-09-25 | $30.81 | $33.60 | $30.20 | $30.80 | $30.80 | 41,862,880 |
| 2020-09-24 | $27.98 | $30.81 | $27.98 | $30.81 | $30.81 | 36,439,270 |
| 2020-09-23 | $26.80 | $29.24 | $26.50 | $28.01 | $28.01 | 26,032,140 |
| 2020-09-22 | $27.20 | $27.77 | $26.50 | $26.58 | $26.58 | 11,344,960 |
| 2020-09-21 | $28.00 | $28.49 | $27.40 | $27.53 | $27.53 | 14,515,650 |
| 2020-09-18 | $25.95 | $28.88 | $25.00 | $28.30 | $28.30 | 25,585,360 |
| 2020-09-17 | $27.61 | $28.88 | $27.07 | $27.20 | $27.20 | 17,630,920 |
| 2020-09-16 | $27.74 | $27.97 | $26.82 | $27.80 | $27.80 | 18,883,310 |
| 2020-09-15 | $26.68 | $28.80 | $26.36 | $28.30 | $28.30 | 27,563,680 |
| 2020-09-14 | $26.89 | $27.98 | $26.10 | $26.95 | $26.95 | 24,075,890 |
| 2020-09-11 | $26.30 | $27.06 | $25.43 | $26.51 | $26.51 | 17,285,600 |
| 2020-09-10 | $27.11 | $28.55 | $26.22 | $26.40 | $26.40 | 20,117,000 |
| 2020-09-09 | $28.61 | $28.76 | $26.51 | $26.59 | $26.59 | 15,480,520 |
| 2020-09-08 | $30.26 | $30.37 | $28.50 | $28.82 | $28.82 | 14,603,280 |
| 2020-09-07 | $32.20 | $32.50 | $29.52 | $29.88 | $29.88 | 19,966,380 |
| 2020-09-04 | $32.46 | $32.76 | $31.65 | $32.11 | $32.11 | 12,659,780 |
| 2020-09-03 | $34.42 | $34.42 | $32.79 | $32.87 | $32.87 | 12,646,780 |
| 2020-09-02 | $35.52 | $35.65 | $34.05 | $34.13 | $34.13 | 12,446,810 |
| 2020-09-01 | $35.21 | $36.12 | $34.78 | $35.24 | $35.24 | 12,884,410 |
| 2020-08-31 | $37.33 | $37.77 | $35.60 | $35.69 | $35.69 | 15,539,300 |
| 2020-08-28 | $37.50 | $37.80 | $35.61 | $37.07 | $37.07 | 19,665,980 |
| 2020-08-27 | $37.20 | $38.00 | $36.50 | $37.34 | $37.34 | 15,677,630 |
| 2020-08-26 | $37.50 | $39.44 | $36.69 | $37.99 | $37.99 | 18,573,390 |
| 2020-08-25 | $38.43 | $40.01 | $37.40 | $38.30 | $38.30 | 19,751,710 |
| 2020-08-24 | $40.60 | $40.60 | $38.43 | $38.43 | $38.43 | 21,267,200 |
| 2020-08-21 | $39.93 | $43.38 | $39.14 | $42.70 | $42.70 | 27,646,210 |
| 2020-08-20 | $48.00 | $48.00 | $43.48 | $43.48 | $43.48 | 20,749,510 |
| 2020-08-19 | $52.49 | $52.49 | $48.31 | $48.31 | $48.31 | 23,549,750 |
| 2020-08-18 | $48.81 | $53.68 | $48.19 | $53.68 | $53.68 | 26,438,500 |
| 2020-08-17 | $44.91 | $50.37 | $42.89 | $48.80 | $48.80 | 28,926,190 |
| 2020-08-14 | $48.00 | $49.80 | $46.40 | $46.40 | $46.40 | 16,427,610 |
| 2020-08-13 | $56.49 | $56.50 | $51.56 | $51.56 | $51.56 | 21,220,020 |
| 2020-08-12 | $55.09 | $58.66 | $53.20 | $57.29 | $57.29 | 25,324,890 |
| 2020-08-11 | $56.65 | $59.08 | $53.19 | $53.50 | $53.50 | 23,264,350 |
| 2020-08-10 | $63.98 | $68.22 | $57.38 | $59.10 | $59.10 | 32,346,130 |
| 2020-08-07 | $59.00 | $63.76 | $57.50 | $63.76 | $63.76 | 26,260,290 |
| 2020-08-06 | $54.50 | $57.96 | $52.00 | $57.96 | $57.96 | 25,109,480 |
| 2020-08-05 | $48.00 | $52.69 | $47.99 | $52.69 | $52.69 | 22,015,040 |
| 2020-08-04 | $47.68 | $50.99 | $47.00 | $47.90 | $47.90 | 26,420,990 |
| 2020-08-03 | $48.40 | $53.24 | $48.40 | $51.70 | $51.70 | 31,981,860 |
| 2020-07-31 | $44.00 | $48.40 | $40.08 | $48.40 | $48.40 | 33,355,190 |
| 2020-07-30 | $39.08 | $44.00 | $37.38 | $44.00 | $44.00 | 23,095,720 |
| 2020-07-29 | $37.64 | $40.97 | $35.52 | $40.00 | $40.00 | 24,509,680 |
| 2020-07-28 | $45.07 | $46.32 | $38.78 | $38.78 | $38.78 | 28,782,400 |
| 2020-07-27 | $41.00 | $43.09 | $41.00 | $43.09 | $43.09 | 17,129,070 |
| 2020-07-24 | $42.71 | $44.07 | $38.00 | $39.17 | $39.17 | 29,621,220 |
| 2020-07-23 | $35.99 | $40.06 | $35.66 | $40.06 | $40.06 | 17,426,020 |
| 2020-07-22 | $33.50 | $37.74 | $32.12 | $36.42 | $36.42 | 25,708,290 |
| 2020-07-21 | $31.98 | $34.31 | $31.02 | $34.31 | $34.31 | 22,149,750 |
| 2020-07-20 | $31.80 | $34.08 | $31.19 | $31.19 | $31.19 | 20,613,470 |
| 2020-07-17 | $38.00 | $38.00 | $34.65 | $34.65 | $34.65 | 24,740,210 |
| 2020-07-16 | $34.28 | $38.50 | $34.28 | $38.50 | $38.50 | 25,137,360 |
| 2020-07-15 | $33.02 | $36.32 | $30.21 | $35.00 | $35.00 | 29,936,740 |
| 2020-07-14 | $33.02 | $33.02 | $31.00 | $33.02 | $33.02 | 20,471,260 |
| 2020-07-13 | $30.02 | $30.02 | $30.02 | $30.02 | $30.02 | 3,525,980 |
| 2020-07-10 | $26.44 | $27.29 | $23.83 | $27.29 | $27.29 | 18,890,430 |
| 2020-07-09 | $23.19 | $24.81 | $23.10 | $24.81 | $24.81 | 27,103,040 |
| 2020-07-08 | $24.52 | $24.52 | $20.07 | $22.55 | $22.55 | 35,515,620 |
| 2020-07-07 | $22.00 | $22.34 | $22.00 | $22.34 | $22.29 | 5,247,060 |
| 2020-07-06 | $19.29 | $20.31 | $18.46 | $20.31 | $20.27 | 8,760,900 |
| 2020-07-03 | $17.37 | $18.46 | $16.10 | $18.46 | $18.42 | 28,059,110 |
| 2020-07-02 | $15.86 | $16.78 | $15.50 | $16.78 | $16.74 | 25,753,720 |
| 2020-07-01 | $13.74 | $15.25 | $13.73 | $15.25 | $15.22 | 11,206,950 |
| 2020-06-30 | $15.08 | $15.99 | $13.81 | $13.86 | $13.83 | 26,540,430 |
| 2020-06-29 | $14.33 | $15.15 | $14.07 | $14.85 | $14.82 | 16,634,330 |
| 2020-06-26 | $14.32 | $14.32 | $14.32 | $14.32 | $14.29 | 0 |
| 2020-06-25 | $14.32 | $14.32 | $14.32 | $14.32 | $14.29 | 0 |
| 2020-06-24 | $14.25 | $14.78 | $14.16 | $14.32 | $14.29 | 14,635,450 |
| 2020-06-23 | $13.30 | $14.63 | $13.23 | $14.15 | $14.12 | 21,701,850 |
| 2020-06-22 | $13.19 | $13.77 | $13.02 | $13.35 | $13.32 | 12,800,500 |
| 2020-06-19 | $13.38 | $14.10 | $13.27 | $13.30 | $13.27 | 15,161,450 |
| 2020-06-18 | $13.54 | $14.45 | $13.28 | $13.48 | $13.45 | 19,426,290 |
| 2020-06-17 | $14.15 | $14.24 | $13.13 | $13.72 | $13.69 | 25,429,550 |
| 2020-06-16 | $13.72 | $14.28 | $12.68 | $14.28 | $14.25 | 29,768,650 |
| 2020-06-15 | $12.15 | $12.98 | $11.85 | $12.98 | $12.95 | 11,552,290 |
| 2020-06-12 | $10.87 | $11.95 | $10.70 | $11.80 | $11.77 | 13,205,170 |
| 2020-06-11 | $11.27 | $11.53 | $11.10 | $11.16 | $11.14 | 6,808,400 |
| 2020-06-10 | $11.53 | $11.54 | $11.26 | $11.28 | $11.26 | 5,730,400 |
| 2020-06-09 | $11.93 | $11.93 | $11.34 | $11.52 | $11.49 | 10,724,900 |
| 2020-06-08 | $12.19 | $12.56 | $12.01 | $12.10 | $12.07 | 9,172,830 |
| 2020-06-05 | $12.39 | $12.51 | $12.03 | $12.09 | $12.06 | 10,606,700 |
| 2020-06-04 | $12.38 | $12.77 | $12.19 | $12.38 | $12.35 | 12,705,490 |
| 2020-06-03 | $13.15 | $13.31 | $12.30 | $12.36 | $12.33 | 24,397,480 |
| 2020-06-02 | $15.88 | $16.00 | $13.64 | $13.65 | $13.62 | 41,265,040 |
| 2020-06-01 | $13.65 | $15.00 | $13.60 | $14.80 | $14.77 | 17,377,950 |
| 2020-05-29 | $12.88 | $14.04 | $12.88 | $13.68 | $13.65 | 15,045,830 |
| 2020-05-28 | $12.89 | $13.13 | $12.56 | $12.94 | $12.91 | 7,775,800 |
| 2020-05-27 | $12.69 | $13.47 | $12.35 | $12.85 | $12.82 | 12,371,200 |
| 2020-05-26 | $12.07 | $12.85 | $11.92 | $12.80 | $12.77 | 9,630,700 |
| 2020-05-25 | $11.87 | $12.58 | $11.79 | $12.07 | $12.04 | 8,299,200 |
| 2020-05-22 | $11.77 | $12.50 | $11.23 | $12.13 | $12.10 | 10,507,900 |
| 2020-05-21 | $11.80 | $12.50 | $11.51 | $11.68 | $11.65 | 8,458,900 |
| 2020-05-20 | $11.32 | $11.93 | $10.19 | $11.84 | $11.81 | 9,692,660 |
| 2020-05-19 | $11.35 | $11.68 | $11.26 | $11.32 | $11.29 | 4,756,000 |
| 2020-05-18 | $11.33 | $11.80 | $11.17 | $11.23 | $11.21 | 7,244,330 |
| 2020-05-15 | $11.70 | $11.80 | $11.05 | $11.24 | $11.22 | 9,103,400 |
| 2020-05-14 | $11.21 | $11.80 | $11.12 | $11.43 | $11.40 | 9,237,600 |
| 2020-05-13 | $10.53 | $11.41 | $10.38 | $11.39 | $11.36 | 12,877,160 |
| 2020-05-12 | $10.15 | $10.51 | $9.96 | $10.37 | $10.35 | 4,751,200 |
| 2020-05-11 | $10.24 | $10.42 | $10.04 | $10.07 | $10.05 | 2,619,170 |
| 2020-05-08 | $10.09 | $10.38 | $9.90 | $10.25 | $10.23 | 4,196,900 |
| 2020-05-07 | $10.01 | $10.19 | $9.86 | $9.88 | $9.86 | 2,550,650 |
| 2020-05-06 | $9.74 | $10.04 | $9.62 | $10.02 | $10.00 | 3,699,400 |
| 2020-05-05 | $9.74 | $9.74 | $9.74 | $9.74 | $9.72 | 0 |
| 2020-05-04 | $9.74 | $9.74 | $9.74 | $9.74 | $9.72 | 0 |
| 2020-05-01 | $9.74 | $9.74 | $9.74 | $9.74 | $9.72 | 0 |
| 2020-04-30 | $9.64 | $9.89 | $9.60 | $9.74 | $9.72 | 3,384,750 |
| 2020-04-29 | $9.60 | $10.00 | $9.39 | $9.72 | $9.70 | 5,549,300 |
| 2020-04-28 | $10.51 | $10.55 | $9.67 | $9.78 | $9.76 | 7,868,500 |
| 2020-04-27 | $11.50 | $11.50 | $10.25 | $10.28 | $10.26 | 6,795,240 |
| 2020-04-24 | $11.00 | $11.38 | $10.89 | $11.26 | $11.24 | 8,095,460 |
| 2020-04-23 | $10.80 | $11.16 | $10.70 | $10.96 | $10.94 | 6,891,260 |
| 2020-04-22 | $10.75 | $10.92 | $10.42 | $10.80 | $10.78 | 5,922,100 |
| 2020-04-21 | $10.90 | $10.90 | $10.41 | $10.60 | $10.58 | 8,209,230 |
| 2020-04-20 | $9.83 | $10.68 | $9.83 | $10.68 | $10.66 | 13,164,720 |
| 2020-04-17 | $9.44 | $9.74 | $9.44 | $9.71 | $9.69 | 6,428,350 |
| 2020-04-16 | $9.42 | $9.65 | $9.38 | $9.40 | $9.38 | 4,341,100 |
| 2020-04-15 | $9.63 | $9.71 | $9.38 | $9.39 | $9.37 | 5,270,600 |
| 2020-04-14 | $9.85 | $9.85 | $9.44 | $9.60 | $9.58 | 6,170,400 |
| 2020-04-13 | $10.20 | $10.25 | $9.58 | $9.75 | $9.73 | 5,617,800 |
| 2020-04-10 | $10.63 | $10.80 | $10.13 | $10.34 | $10.32 | 5,755,200 |
| 2020-04-09 | $10.83 | $10.83 | $10.50 | $10.60 | $10.58 | 5,892,230 |
| 2020-04-08 | $10.89 | $10.92 | $10.54 | $10.70 | $10.68 | 5,788,400 |
| 2020-04-07 | $11.14 | $11.16 | $10.85 | $10.90 | $10.88 | 7,006,000 |
| 2020-04-06 | $10.98 | $10.98 | $10.98 | $10.98 | $10.96 | 0 |
| 2020-04-03 | $10.80 | $11.24 | $10.61 | $10.98 | $10.96 | 7,184,200 |
| 2020-04-02 | $10.50 | $10.87 | $10.28 | $10.85 | $10.83 | 5,609,030 |
| 2020-04-01 | $11.01 | $11.16 | $10.59 | $10.60 | $10.58 | 6,650,130 |
| 2020-03-31 | $11.35 | $12.00 | $11.05 | $11.18 | $11.16 | 8,656,140 |
| 2020-03-30 | $11.01 | $11.50 | $10.94 | $11.20 | $11.18 | 5,007,510 |
| 2020-03-27 | $11.73 | $12.05 | $11.31 | $11.32 | $11.29 | 6,687,100 |
| 2020-03-26 | $11.70 | $12.20 | $11.49 | $11.73 | $11.70 | 7,786,300 |
| 2020-03-25 | $11.85 | $12.00 | $11.56 | $11.74 | $11.71 | 4,701,430 |
| 2020-03-24 | $12.00 | $12.20 | $11.30 | $11.62 | $11.59 | 5,810,300 |
| 2020-03-23 | $11.70 | $12.42 | $11.61 | $11.75 | $11.72 | 7,503,700 |
| 2020-03-20 | $11.43 | $12.20 | $11.31 | $12.15 | $12.12 | 8,080,500 |
| 2020-03-19 | $10.93 | $11.32 | $10.80 | $11.31 | $11.28 | 5,732,300 |
| 2020-03-18 | $11.48 | $11.63 | $11.00 | $11.11 | $11.09 | 5,310,730 |
| 2020-03-17 | $11.81 | $11.95 | $10.84 | $11.42 | $11.39 | 8,036,900 |
| 2020-03-16 | $12.80 | $13.32 | $11.58 | $11.68 | $11.65 | 10,076,300 |
| 2020-03-13 | $11.96 | $13.60 | $11.96 | $12.87 | $12.84 | 10,752,730 |
| 2020-03-12 | $14.01 | $14.36 | $13.28 | $13.28 | $13.25 | 15,432,740 |
| 2020-03-11 | $14.17 | $15.27 | $13.85 | $14.75 | $14.72 | 21,372,830 |
| 2020-03-10 | $12.76 | $13.95 | $12.50 | $13.88 | $13.85 | 12,031,600 |
| 2020-03-09 | $12.70 | $14.01 | $12.61 | $13.17 | $13.14 | 14,942,730 |
| 2020-03-06 | $12.28 | $12.88 | $12.13 | $12.75 | $12.72 | 7,549,060 |
| 2020-03-05 | $11.87 | $12.85 | $11.87 | $12.41 | $12.38 | 7,530,820 |
| 2020-03-04 | $11.68 | $11.86 | $11.47 | $11.82 | $11.79 | 2,973,300 |
| 2020-03-03 | $11.84 | $12.09 | $11.56 | $11.88 | $11.85 | 5,406,030 |
| 2020-03-02 | $11.59 | $11.93 | $11.35 | $11.73 | $11.70 | 4,718,030 |
| 2020-02-28 | $11.70 | $12.10 | $11.45 | $11.45 | $11.42 | 6,797,950 |
| 2020-02-27 | $12.50 | $12.74 | $12.18 | $12.23 | $12.20 | 5,352,920 |
| 2020-02-26 | $12.71 | $13.47 | $12.40 | $12.52 | $12.49 | 8,863,900 |
| 2020-02-25 | $12.72 | $13.35 | $11.96 | $12.98 | $12.95 | 11,534,900 |
| 2020-02-24 | $13.32 | $13.61 | $12.92 | $13.14 | $13.11 | 7,492,500 |
| 2020-02-21 | $12.90 | $13.65 | $12.90 | $13.48 | $13.45 | 11,322,990 |
| 2020-02-20 | $12.13 | $13.29 | $12.00 | $13.29 | $13.26 | 14,511,060 |
| 2020-02-19 | $12.15 | $12.77 | $11.86 | $12.08 | $12.05 | 10,760,090 |
| 2020-02-18 | $12.15 | $12.21 | $11.81 | $12.07 | $12.04 | 5,934,000 |
| 2020-02-17 | $11.66 | $12.04 | $11.61 | $12.01 | $11.98 | 5,060,900 |
| 2020-02-14 | $11.95 | $12.00 | $11.50 | $11.61 | $11.58 | 4,851,240 |
| 2020-02-13 | $12.36 | $12.38 | $11.78 | $11.85 | $11.82 | 6,327,400 |
| 2020-02-12 | $12.26 | $12.46 | $12.00 | $12.25 | $12.22 | 6,964,140 |
| 2020-02-11 | $12.36 | $12.60 | $12.15 | $12.32 | $12.29 | 5,921,800 |
| 2020-02-10 | $12.02 | $12.88 | $11.66 | $12.42 | $12.39 | 8,046,000 |
| 2020-02-07 | $12.40 | $12.91 | $11.92 | $12.16 | $12.13 | 9,524,420 |
| 2020-02-06 | $11.78 | $12.89 | $11.37 | $12.43 | $12.40 | 10,182,300 |
| 2020-02-05 | $11.15 | $12.20 | $11.15 | $11.85 | $11.82 | 13,703,000 |
| 2020-02-04 | $11.02 | $11.47 | $11.02 | $11.14 | $11.12 | 15,123,750 |
| 2020-02-03 | $12.24 | $12.24 | $12.24 | $12.24 | $12.21 | 567,200 |
| 2020-01-31 | $13.60 | $13.60 | $13.60 | $13.60 | $13.57 | 0 |
| 2020-01-30 | $13.60 | $13.60 | $13.60 | $13.60 | $13.57 | 0 |
| 2020-01-29 | $13.60 | $13.60 | $13.60 | $13.60 | $13.57 | 0 |
| 2020-01-28 | $13.60 | $13.60 | $13.60 | $13.60 | $13.57 | 0 |
| 2020-01-27 | $13.60 | $13.60 | $13.60 | $13.60 | $13.57 | 0 |
| 2020-01-24 | $13.60 | $13.60 | $13.60 | $13.60 | $13.57 | 0 |
| 2020-01-23 | $14.30 | $14.90 | $12.97 | $13.60 | $13.57 | 11,567,500 |
| 2020-01-22 | $13.08 | $14.79 | $13.02 | $14.41 | $14.38 | 10,924,140 |
| 2020-01-21 | $12.73 | $13.82 | $12.73 | $13.50 | $13.47 | 14,070,350 |
| 2020-01-20 | $11.42 | $12.57 | $11.38 | $12.57 | $12.54 | 7,203,080 |
| 2020-01-17 | $11.60 | $11.60 | $11.28 | $11.43 | $11.40 | 4,630,230 |
| 2020-01-16 | $11.70 | $11.89 | $11.46 | $11.49 | $11.46 | 5,954,600 |
| 2020-01-15 | $11.52 | $12.00 | $11.17 | $11.71 | $11.68 | 7,579,660 |
| 2020-01-14 | $11.64 | $11.75 | $11.40 | $11.50 | $11.47 | 4,640,750 |
| 2020-01-13 | $11.85 | $11.94 | $11.44 | $11.64 | $11.61 | 7,085,850 |
| 2020-01-10 | $11.82 | $12.20 | $11.72 | $11.93 | $11.90 | 6,897,430 |
| 2020-01-09 | $11.59 | $12.09 | $11.59 | $11.82 | $11.79 | 5,979,430 |
| 2020-01-08 | $11.90 | $12.24 | $11.35 | $11.49 | $11.46 | 9,587,020 |
| 2020-01-07 | $11.09 | $12.07 | $11.06 | $11.99 | $11.96 | 10,459,160 |
| 2020-01-06 | $10.85 | $11.75 | $10.78 | $11.12 | $11.10 | 9,168,420 |
| 2020-01-03 | $10.46 | $11.48 | $10.26 | $11.15 | $11.13 | 12,305,800 |
| 2020-01-02 | $10.37 | $10.67 | $10.13 | $10.46 | $10.44 | 8,250,130 |
| 2020-01-01 | $10.35 | $10.35 | $10.35 | $10.35 | $10.33 | 0 |
| 2019-12-31 | $10.11 | $10.50 | $10.10 | $10.35 | $10.33 | 7,199,230 |
| 2019-12-30 | $9.91 | $10.64 | $9.91 | $10.30 | $10.28 | 9,206,370 |
| 2019-12-27 | $10.18 | $10.40 | $9.89 | $10.10 | $10.08 | 9,095,050 |
| 2019-12-26 | $10.09 | $10.62 | $10.01 | $10.15 | $10.13 | 12,478,090 |
| 2019-12-25 | $9.81 | $10.78 | $9.80 | $10.30 | $10.28 | 21,143,390 |
| 2019-12-24 | $8.97 | $9.80 | $8.96 | $9.80 | $9.78 | 11,790,770 |
| 2019-12-23 | $9.51 | $10.10 | $8.85 | $8.91 | $8.89 | 19,908,230 |
| 2019-12-20 | $8.50 | $9.35 | $8.48 | $9.35 | $9.33 | 17,387,710 |
| 2019-12-19 | $8.39 | $8.55 | $8.32 | $8.50 | $8.48 | 4,555,300 |
| 2019-12-18 | $8.52 | $8.57 | $8.38 | $8.41 | $8.39 | 6,522,100 |
| 2019-12-17 | $8.54 | $8.70 | $8.24 | $8.52 | $8.50 | 12,041,070 |
| 2019-12-16 | $9.14 | $9.19 | $8.50 | $8.52 | $8.50 | 19,396,430 |
| 2019-12-13 | $9.00 | $9.35 | $8.93 | $9.10 | $9.08 | 10,956,420 |
| 2019-12-12 | $9.13 | $9.17 | $8.84 | $8.99 | $8.97 | 5,489,300 |
| 2019-12-11 | $9.14 | $9.27 | $8.97 | $9.18 | $9.16 | 4,596,700 |
| 2019-12-10 | $8.91 | $9.23 | $8.85 | $9.16 | $9.14 | 6,240,700 |
| 2019-12-09 | $9.06 | $9.18 | $8.81 | $9.05 | $9.03 | 5,914,220 |
| 2019-12-06 | $8.86 | $9.25 | $8.66 | $8.93 | $8.91 | 9,801,400 |
| 2019-12-05 | $8.44 | $8.90 | $8.19 | $8.87 | $8.85 | 7,300,970 |
| 2019-12-04 | $8.19 | $8.50 | $8.12 | $8.29 | $8.27 | 5,605,400 |
| 2019-12-03 | $7.89 | $8.28 | $7.53 | $8.28 | $8.26 | 8,138,700 |
| 2019-12-02 | $7.81 | $8.00 | $7.80 | $7.91 | $7.89 | 3,503,930 |
| 2019-11-29 | $7.76 | $7.96 | $7.71 | $7.75 | $7.73 | 2,971,400 |
| 2019-11-28 | $7.72 | $7.77 | $7.61 | $7.75 | $7.73 | 2,725,930 |
| 2019-11-27 | $7.67 | $7.83 | $7.56 | $7.72 | $7.70 | 3,651,700 |
| 2019-11-26 | $7.84 | $7.91 | $7.68 | $7.73 | $7.71 | 4,130,000 |
| 2019-11-25 | $7.87 | $8.09 | $7.63 | $7.89 | $7.87 | 6,742,100 |
| 2019-11-22 | $7.50 | $8.07 | $7.39 | $7.87 | $7.85 | 10,492,650 |
| 2019-11-21 | $7.27 | $7.50 | $7.24 | $7.44 | $7.42 | 2,724,460 |
| 2019-11-20 | $7.20 | $7.36 | $7.15 | $7.36 | $7.34 | 3,383,510 |
| 2019-11-19 | $7.27 | $7.28 | $7.11 | $7.19 | $7.17 | 2,516,000 |
| 2019-11-18 | $7.05 | $7.26 | $6.91 | $7.22 | $7.20 | 3,462,210 |
| 2019-11-15 | $7.45 | $7.64 | $7.13 | $7.16 | $7.14 | 7,075,010 |
| 2019-11-14 | $7.11 | $7.24 | $6.96 | $7.24 | $7.22 | 4,762,210 |
| 2019-11-13 | $7.29 | $7.29 | $7.09 | $7.16 | $7.14 | 3,739,780 |
| 2019-11-12 | $7.04 | $7.38 | $7.02 | $7.29 | $7.27 | 6,823,790 |
| 2019-11-11 | $7.05 | $7.09 | $6.92 | $7.06 | $7.04 | 5,092,470 |
| 2019-11-08 | $6.81 | $7.21 | $6.77 | $7.10 | $7.08 | 6,745,900 |
| 2019-11-07 | $6.86 | $6.86 | $6.75 | $6.84 | $6.82 | 1,588,160 |
| 2019-11-06 | $6.71 | $6.84 | $6.71 | $6.83 | $6.81 | 1,855,920 |
| 2019-11-05 | $6.70 | $6.83 | $6.69 | $6.75 | $6.74 | 2,022,530 |
| 2019-11-04 | $6.88 | $6.88 | $6.68 | $6.70 | $6.69 | 1,774,500 |
| 2019-11-01 | $6.50 | $6.84 | $6.42 | $6.79 | $6.77 | 4,334,830 |
| 2019-10-31 | $6.63 | $6.74 | $6.50 | $6.50 | $6.49 | 1,777,600 |
| 2019-10-30 | $6.66 | $6.76 | $6.60 | $6.63 | $6.62 | 2,149,420 |
| 2019-10-29 | $6.79 | $6.84 | $6.68 | $6.75 | $6.74 | 3,615,470 |
| 2019-10-28 | $6.66 | $6.98 | $6.66 | $6.79 | $6.77 | 7,271,440 |
| 2019-10-25 | $6.58 | $6.59 | $6.45 | $6.59 | $6.58 | 1,848,500 |
| 2019-10-24 | $6.60 | $6.70 | $5.99 | $5.99 | $5.98 | 1,307,900 |
| 2019-10-23 | $6.68 | $6.78 | $6.58 | $6.65 | $6.64 | 5,087,300 |
| 2019-10-22 | $6.61 | $6.72 | $6.61 | $6.68 | $6.67 | 1,088,100 |
| 2019-10-21 | $6.72 | $6.73 | $6.50 | $6.66 | $6.65 | 2,681,800 |
| 2019-10-18 | $6.98 | $7.00 | $6.75 | $6.76 | $6.75 | 4,112,000 |
| 2019-10-17 | $6.86 | $7.09 | $6.82 | $6.99 | $6.97 | 5,590,500 |
| 2019-10-16 | $6.79 | $6.94 | $6.76 | $6.86 | $6.84 | 3,664,700 |
| 2019-10-15 | $6.79 | $6.81 | $6.72 | $6.77 | $6.76 | 1,517,400 |
| 2019-10-14 | $6.70 | $6.87 | $6.66 | $6.76 | $6.75 | 2,218,000 |
| 2019-10-11 | $6.70 | $6.75 | $6.66 | $6.68 | $6.67 | 2,015,090 |
| 2019-10-10 | $6.56 | $6.72 | $6.56 | $6.70 | $6.69 | 2,282,460 |
| 2019-10-09 | $6.58 | $6.62 | $6.53 | $6.59 | $6.58 | 1,443,010 |
| 2019-10-08 | $6.52 | $6.67 | $6.52 | $6.60 | $6.59 | 1,931,700 |
| 2019-10-07 | $6.60 | $6.60 | $6.60 | $6.60 | $6.59 | 0 |
| 2019-10-04 | $6.60 | $6.60 | $6.60 | $6.60 | $6.59 | 0 |
| 2019-10-03 | $6.60 | $6.60 | $6.60 | $6.60 | $6.59 | 0 |
| 2019-10-02 | $6.60 | $6.60 | $6.60 | $6.60 | $6.59 | 0 |
| 2019-10-01 | $6.60 | $6.60 | $6.60 | $6.60 | $6.59 | 0 |
| 2019-09-30 | $6.61 | $6.68 | $6.50 | $6.60 | $6.59 | 2,040,000 |
| 2019-09-27 | $6.45 | $6.68 | $6.42 | $6.63 | $6.62 | 4,325,590 |
| 2019-09-26 | $6.45 | $6.64 | $6.41 | $6.50 | $6.49 | 6,525,490 |
| 2019-09-25 | $6.50 | $6.58 | $6.40 | $6.48 | $6.47 | 2,983,490 |
| 2019-09-24 | $6.42 | $6.61 | $6.35 | $6.55 | $6.54 | 3,547,260 |
| 2019-09-23 | $6.42 | $6.50 | $6.35 | $6.40 | $6.39 | 1,418,300 |
| 2019-09-20 | $6.41 | $6.50 | $6.38 | $6.47 | $6.46 | 1,944,200 |
| 2019-09-19 | $6.40 | $6.42 | $6.30 | $6.41 | $6.40 | 1,356,770 |
| 2019-09-18 | $6.34 | $6.44 | $6.33 | $6.39 | $6.38 | 1,114,000 |
| 2019-09-17 | $6.52 | $6.54 | $6.33 | $6.36 | $6.35 | 1,566,000 |
| 2019-09-16 | $6.47 | $6.55 | $6.44 | $6.52 | $6.51 | 2,033,250 |
| 2019-09-13 | $6.47 | $6.47 | $6.47 | $6.47 | $6.46 | 0 |
| 2019-09-12 | $6.46 | $6.49 | $6.43 | $6.47 | $6.46 | 1,124,700 |
| 2019-09-11 | $6.48 | $6.51 | $6.38 | $6.46 | $6.45 | 1,472,600 |
| 2019-09-10 | $6.46 | $6.48 | $6.41 | $6.48 | $6.47 | 1,044,300 |
| 2019-09-09 | $6.38 | $6.47 | $6.38 | $6.46 | $6.45 | 1,470,200 |
| 2019-09-06 | $6.40 | $6.40 | $6.32 | $6.37 | $6.36 | 1,277,300 |
| 2019-09-05 | $6.31 | $6.39 | $6.31 | $6.36 | $6.35 | 2,201,900 |
| 2019-09-04 | $6.23 | $6.34 | $6.21 | $6.31 | $6.30 | 1,848,350 |
| 2019-09-03 | $6.24 | $6.29 | $6.20 | $6.22 | $6.21 | 1,452,300 |
| 2019-09-02 | $6.15 | $6.28 | $6.14 | $6.24 | $6.23 | 1,324,280 |
| 2019-08-30 | $6.26 | $6.30 | $6.12 | $6.19 | $6.18 | 1,387,250 |
| 2019-08-29 | $6.36 | $6.37 | $6.22 | $6.27 | $6.26 | 1,670,870 |
| 2019-08-28 | $6.29 | $6.46 | $6.26 | $6.36 | $6.35 | 3,089,700 |
| 2019-08-27 | $6.29 | $6.37 | $6.25 | $6.30 | $6.29 | 1,499,900 |
| 2019-08-26 | $6.14 | $6.29 | $6.13 | $6.25 | $6.24 | 1,533,300 |
| 2019-08-23 | $6.28 | $6.35 | $6.26 | $6.32 | $6.31 | 1,702,100 |
| 2019-08-22 | $6.28 | $6.31 | $6.21 | $6.28 | $6.27 | 1,108,530 |
| 2019-08-21 | $6.22 | $6.27 | $6.17 | $6.24 | $6.23 | 950,600 |
| 2019-08-20 | $6.23 | $6.28 | $6.19 | $6.22 | $6.21 | 972,300 |
| 2019-08-19 | $6.11 | $6.23 | $6.10 | $6.23 | $6.22 | 1,634,030 |
| 2019-08-16 | $6.06 | $6.15 | $6.01 | $6.10 | $6.09 | 1,250,340 |
| 2019-08-15 | $6.05 | $6.10 | $5.98 | $6.10 | $6.09 | 1,092,400 |
| 2019-08-14 | $6.17 | $6.25 | $6.07 | $6.14 | $6.13 | 1,093,700 |
| 2019-08-13 | $6.05 | $6.17 | $5.95 | $6.14 | $6.13 | 1,406,300 |
| 2019-08-12 | $6.04 | $6.11 | $6.01 | $6.11 | $6.10 | 901,000 |
| 2019-08-09 | $6.04 | $6.14 | $5.99 | $6.04 | $6.03 | 691,700 |
| 2019-08-08 | $6.08 | $6.14 | $6.03 | $6.07 | $6.06 | 739,200 |
| 2019-08-07 | $6.17 | $6.20 | $6.06 | $6.06 | $6.05 | 884,300 |
| 2019-08-06 | $6.29 | $6.29 | $6.07 | $6.13 | $6.12 | 1,346,400 |
| 2019-08-05 | $6.36 | $6.47 | $6.33 | $6.35 | $6.34 | 859,300 |
| 2019-08-02 | $6.48 | $6.51 | $6.37 | $6.43 | $6.42 | 1,129,000 |
| 2019-08-01 | $6.54 | $6.64 | $6.53 | $6.57 | $6.56 | 838,800 |
| 2019-07-31 | $6.64 | $6.64 | $6.52 | $6.63 | $6.62 | 972,400 |
| 2019-07-30 | $6.64 | $6.74 | $6.60 | $6.62 | $6.61 | 974,100 |
| 2019-07-29 | $6.63 | $6.66 | $6.58 | $6.64 | $6.63 | 651,600 |
| 2019-07-26 | $6.64 | $6.66 | $6.58 | $6.65 | $6.64 | 606,100 |
| 2019-07-25 | $6.62 | $6.65 | $6.56 | $6.64 | $6.63 | 511,600 |
| 2019-07-24 | $6.57 | $6.63 | $6.51 | $6.60 | $6.59 | 1,097,500 |
| 2019-07-23 | $6.52 | $6.56 | $6.46 | $6.52 | $6.51 | 958,500 |
| 2019-07-22 | $6.64 | $6.70 | $6.45 | $6.47 | $6.46 | 1,514,940 |
| 2019-07-19 | $6.64 | $6.75 | $6.64 | $6.68 | $6.67 | 987,300 |
| 2019-07-18 | $6.71 | $6.72 | $6.62 | $6.63 | $6.62 | 1,161,800 |
| 2019-07-17 | $6.76 | $6.81 | $6.73 | $6.75 | $6.74 | 1,260,300 |
| 2019-07-16 | $6.63 | $6.83 | $6.63 | $6.80 | $6.78 | 2,002,300 |
| 2019-07-15 | $6.62 | $6.73 | $6.57 | $6.71 | $6.70 | 1,241,500 |
| 2019-07-12 | $6.62 | $6.67 | $6.60 | $6.67 | $6.66 | 940,300 |
| 2019-07-11 | $6.63 | $6.74 | $6.59 | $6.63 | $6.62 | 1,251,700 |
| 2019-07-10 | $6.68 | $6.75 | $6.58 | $6.66 | $6.65 | 1,291,100 |
| 2019-07-09 | $6.54 | $6.65 | $6.50 | $6.65 | $6.64 | 1,001,600 |
| 2019-07-08 | $6.82 | $6.83 | $6.51 | $6.56 | $6.55 | 2,442,100 |
| 2019-07-05 | $6.73 | $6.84 | $6.73 | $6.84 | $6.82 | 1,829,000 |
| 2019-07-04 | $6.83 | $6.83 | $6.72 | $6.76 | $6.75 | 1,321,120 |
| 2019-07-03 | $6.88 | $6.88 | $6.70 | $6.78 | $6.77 | 2,321,200 |
| 2019-07-02 | $6.95 | $6.97 | $6.83 | $6.88 | $6.86 | 2,763,500 |
| 2019-07-01 | $6.80 | $6.90 | $6.74 | $6.90 | $6.88 | 2,588,800 |
| 2019-06-28 | $6.84 | $6.84 | $6.64 | $6.71 | $6.70 | 1,293,700 |
| 2019-06-27 | $6.80 | $6.90 | $6.74 | $6.79 | $6.77 | 1,370,600 |
| 2019-06-26 | $6.67 | $6.80 | $6.67 | $6.76 | $6.75 | 1,067,200 |
| 2019-06-25 | $6.82 | $6.83 | $6.67 | $6.75 | $6.74 | 1,476,700 |
| 2019-06-24 | $6.78 | $6.85 | $6.70 | $6.82 | $6.80 | 1,740,630 |
| 2019-06-21 | $6.74 | $6.90 | $6.73 | $6.82 | $6.80 | 2,620,000 |
| 2019-06-20 | $6.60 | $6.74 | $6.53 | $6.74 | $6.73 | 2,183,330 |
| 2019-06-19 | $6.66 | $6.71 | $6.64 | $6.66 | $6.59 | 1,664,500 |
| 2019-06-18 | $6.55 | $6.59 | $6.50 | $6.58 | $6.51 | 777,400 |
| 2019-06-17 | $6.63 | $6.64 | $6.46 | $6.57 | $6.50 | 1,228,000 |
| 2019-06-14 | $6.68 | $6.73 | $6.58 | $6.58 | $6.51 | 1,501,100 |
| 2019-06-13 | $6.66 | $6.73 | $6.57 | $6.68 | $6.61 | 1,775,700 |
| 2019-06-12 | $6.61 | $6.80 | $6.56 | $6.67 | $6.60 | 2,259,600 |
| 2019-06-11 | $6.40 | $6.64 | $6.39 | $6.61 | $6.54 | 1,798,300 |
| 2019-06-10 | $6.40 | $6.47 | $6.37 | $6.41 | $6.34 | 1,225,100 |
| 2019-06-07 | $6.40 | $6.40 | $6.40 | $6.40 | $6.33 | 0 |
| 2019-06-06 | $6.60 | $6.60 | $6.34 | $6.40 | $6.33 | 1,793,900 |
| 2019-06-05 | $6.64 | $6.66 | $6.53 | $6.58 | $6.51 | 1,824,290 |
| 2019-06-04 | $6.60 | $6.66 | $6.49 | $6.57 | $6.50 | 1,871,700 |
| 2019-06-03 | $6.86 | $6.95 | $6.60 | $6.69 | $6.62 | 2,884,400 |
| 2019-05-31 | $6.73 | $6.86 | $6.68 | $6.70 | $6.63 | 1,545,300 |
| 2019-05-30 | $6.72 | $6.74 | $6.60 | $6.73 | $6.66 | 1,545,600 |
| 2019-05-29 | $6.73 | $6.85 | $6.70 | $6.75 | $6.68 | 1,870,600 |
| 2019-05-28 | $6.90 | $6.90 | $6.70 | $6.79 | $6.72 | 2,225,290 |
| 2019-05-27 | $6.72 | $6.87 | $6.62 | $6.82 | $6.74 | 1,998,700 |
| 2019-05-24 | $6.74 | $6.84 | $6.56 | $6.70 | $6.63 | 2,391,100 |
| 2019-05-23 | $7.00 | $7.05 | $6.71 | $6.75 | $6.68 | 3,990,800 |
| 2019-05-22 | $6.92 | $7.45 | $6.84 | $7.16 | $7.08 | 6,664,590 |
| 2019-05-21 | $6.75 | $6.93 | $6.62 | $6.92 | $6.84 | 2,668,500 |
| 2019-05-20 | $6.76 | $6.83 | $6.56 | $6.72 | $6.65 | 1,992,500 |
| 2019-05-17 | $7.10 | $7.10 | $6.70 | $6.76 | $6.69 | 2,661,900 |
| 2019-05-16 | $7.03 | $7.12 | $6.88 | $7.09 | $7.01 | 2,544,100 |
| 2019-05-15 | $6.86 | $7.13 | $6.86 | $7.03 | $6.95 | 3,269,370 |
| 2019-05-14 | $6.85 | $6.91 | $6.78 | $6.81 | $6.73 | 1,598,400 |
| 2019-05-13 | $6.90 | $7.08 | $6.82 | $6.96 | $6.88 | 3,313,870 |
| 2019-05-10 | $6.74 | $6.90 | $6.68 | $6.88 | $6.80 | 2,699,770 |
| 2019-05-09 | $6.72 | $6.86 | $6.66 | $6.74 | $6.67 | 1,772,800 |
| 2019-05-08 | $6.60 | $6.84 | $6.51 | $6.73 | $6.66 | 2,223,880 |
| 2019-05-07 | $6.66 | $6.75 | $6.58 | $6.69 | $6.62 | 1,767,300 |
| 2019-05-06 | $6.96 | $7.10 | $6.51 | $6.58 | $6.51 | 2,834,200 |
| 2019-05-03 | $7.15 | $7.15 | $7.15 | $7.15 | $7.07 | 0 |
| 2019-05-02 | $7.15 | $7.15 | $7.15 | $7.15 | $7.07 | 0 |
| 2019-05-01 | $7.15 | $7.15 | $7.15 | $7.15 | $7.07 | 0 |
| 2019-04-30 | $7.04 | $7.22 | $7.04 | $7.15 | $7.07 | 1,604,500 |
| 2019-04-29 | $7.28 | $7.28 | $6.97 | $7.04 | $6.96 | 2,621,290 |
| 2019-04-26 | $7.34 | $7.34 | $7.20 | $7.28 | $7.20 | 2,319,300 |
| 2019-04-25 | $7.92 | $7.92 | $7.20 | $7.28 | $7.20 | 4,814,700 |
| 2019-04-24 | $7.72 | $7.83 | $7.71 | $7.82 | $7.73 | 1,898,400 |
| 2019-04-23 | $7.99 | $7.99 | $7.69 | $7.72 | $7.63 | 4,064,390 |
| 2019-04-22 | $8.04 | $8.10 | $7.94 | $7.96 | $7.87 | 2,772,010 |
| 2019-04-19 | $8.09 | $8.13 | $7.92 | $8.05 | $7.96 | 2,712,500 |
| 2019-04-18 | $8.09 | $8.15 | $8.03 | $8.06 | $7.97 | 3,323,470 |
| 2019-04-17 | $8.06 | $8.19 | $8.01 | $8.11 | $8.02 | 4,986,060 |
| 2019-04-16 | $8.10 | $8.11 | $7.78 | $8.08 | $7.99 | 7,993,970 |
| 2019-04-15 | $8.56 | $8.61 | $8.22 | $8.23 | $8.14 | 9,063,520 |
| 2019-04-12 | $8.30 | $8.53 | $8.10 | $8.53 | $8.44 | 9,231,660 |
| 2019-04-11 | $8.23 | $8.35 | $8.14 | $8.30 | $8.21 | 7,294,640 |
| 2019-04-10 | $8.26 | $8.31 | $8.07 | $8.20 | $8.11 | 6,081,700 |
| 2019-04-09 | $8.12 | $8.46 | $7.99 | $8.33 | $8.24 | 9,546,220 |
| 2019-04-08 | $8.27 | $8.30 | $7.98 | $8.12 | $8.03 | 6,211,300 |
| 2019-04-05 | $8.25 | $8.25 | $8.25 | $8.25 | $8.16 | 0 |
| 2019-04-04 | $8.15 | $8.39 | $8.08 | $8.25 | $8.16 | 9,045,710 |
| 2019-04-03 | $7.99 | $8.27 | $7.91 | $8.11 | $8.02 | 6,596,740 |
| 2019-04-02 | $8.14 | $8.14 | $7.96 | $7.99 | $7.90 | 5,770,490 |
| 2019-04-01 | $7.85 | $8.09 | $7.85 | $8.02 | $7.93 | 5,353,820 |
| 2019-03-29 | $7.70 | $7.90 | $7.55 | $7.82 | $7.73 | 5,538,380 |
| 2019-03-28 | $7.89 | $8.05 | $7.70 | $7.71 | $7.63 | 4,718,900 |
| 2019-03-27 | $7.89 | $8.08 | $7.74 | $7.92 | $7.83 | 5,373,500 |
| 2019-03-26 | $8.32 | $8.37 | $7.86 | $7.88 | $7.79 | 6,381,720 |
| 2019-03-25 | $8.18 | $8.44 | $8.16 | $8.30 | $8.21 | 6,696,100 |
| 2019-03-22 | $8.18 | $8.57 | $8.12 | $8.42 | $8.33 | 9,603,260 |
| 2019-03-21 | $8.23 | $8.26 | $8.06 | $8.17 | $8.08 | 8,086,460 |
| 2019-03-20 | $8.07 | $8.37 | $7.94 | $8.24 | $8.15 | 9,580,530 |
| 2019-03-19 | $8.05 | $8.17 | $7.96 | $8.01 | $7.92 | 6,987,060 |
| 2019-03-18 | $7.87 | $8.00 | $7.79 | $7.96 | $7.87 | 5,879,600 |
| 2019-03-15 | $7.65 | $8.05 | $7.53 | $7.87 | $7.78 | 6,860,230 |
| 2019-03-14 | $7.73 | $7.79 | $7.42 | $7.52 | $7.44 | 3,791,000 |
| 2019-03-13 | $7.95 | $7.95 | $7.66 | $7.70 | $7.62 | 4,599,140 |
| 2019-03-12 | $7.80 | $8.09 | $7.67 | $7.88 | $7.79 | 7,031,950 |
| 2019-03-11 | $7.36 | $7.77 | $7.36 | $7.75 | $7.66 | 5,834,240 |
| 2019-03-08 | $7.89 | $7.89 | $7.36 | $7.36 | $7.28 | 6,864,300 |
| 2019-03-07 | $7.86 | $7.97 | $7.70 | $7.94 | $7.85 | 6,606,810 |
| 2019-03-06 | $7.56 | $7.77 | $7.50 | $7.74 | $7.65 | 6,287,940 |
| 2019-03-05 | $7.40 | $7.59 | $7.33 | $7.54 | $7.46 | 4,834,790 |
| 2019-03-04 | $7.34 | $7.50 | $7.30 | $7.40 | $7.32 | 5,609,840 |
| 2019-03-01 | $7.41 | $7.43 | $7.17 | $7.30 | $7.22 | 4,451,630 |
| 2019-02-28 | $7.29 | $7.46 | $7.27 | $7.39 | $7.31 | 3,875,590 |
| 2019-02-27 | $7.34 | $7.50 | $7.19 | $7.27 | $7.19 | 4,736,560 |
| 2019-02-26 | $7.32 | $7.47 | $7.20 | $7.34 | $7.26 | 7,373,940 |
| 2019-02-25 | $7.01 | $7.31 | $7.00 | $7.28 | $7.20 | 6,194,900 |
| 2019-02-22 | $6.87 | $6.99 | $6.85 | $6.98 | $6.90 | 3,322,360 |
| 2019-02-21 | $7.03 | $7.03 | $6.84 | $6.90 | $6.82 | 4,983,200 |
| 2019-02-20 | $6.84 | $7.09 | $6.84 | $7.05 | $6.97 | 4,580,130 |
| 2019-02-19 | $6.86 | $7.07 | $6.83 | $6.90 | $6.82 | 4,448,060 |
| 2019-02-18 | $6.73 | $6.88 | $6.73 | $6.88 | $6.80 | 3,389,800 |
| 2019-02-15 | $6.69 | $6.75 | $6.66 | $6.72 | $6.65 | 2,374,500 |
| 2019-02-14 | $6.70 | $6.92 | $6.69 | $6.71 | $6.64 | 3,549,420 |
| 2019-02-13 | $6.60 | $6.74 | $6.58 | $6.64 | $6.57 | 2,766,900 |
| 2019-02-12 | $6.55 | $6.67 | $6.50 | $6.61 | $6.54 | 2,303,250 |
| 2019-02-11 | $6.45 | $6.58 | $6.45 | $6.55 | $6.48 | 1,897,850 |
| 2019-02-08 | $6.47 | $6.47 | $6.47 | $6.47 | $6.40 | 0 |
| 2019-02-07 | $6.47 | $6.47 | $6.47 | $6.47 | $6.40 | 0 |
| 2019-02-06 | $6.47 | $6.47 | $6.47 | $6.47 | $6.40 | 0 |
| 2019-02-05 | $6.47 | $6.47 | $6.47 | $6.47 | $6.40 | 0 |
| 2019-02-04 | $6.47 | $6.47 | $6.47 | $6.47 | $6.40 | 0 |
| 2019-02-01 | $6.16 | $6.47 | $6.16 | $6.47 | $6.40 | 2,308,970 |
| 2019-01-31 | $6.40 | $6.43 | $6.10 | $6.15 | $6.08 | 2,090,810 |
| 2019-01-30 | $6.45 | $6.48 | $6.35 | $6.37 | $6.30 | 1,362,300 |
| 2019-01-29 | $6.59 | $6.63 | $6.33 | $6.45 | $6.38 | 2,710,300 |
| 2019-01-28 | $6.78 | $6.84 | $6.66 | $6.67 | $6.60 | 3,108,900 |
| 2019-01-25 | $6.73 | $6.82 | $6.59 | $6.62 | $6.55 | 2,454,300 |
| 2019-01-24 | $6.79 | $6.88 | $6.73 | $6.76 | $6.69 | 1,560,100 |
| 2019-01-23 | $6.73 | $6.78 | $6.65 | $6.73 | $6.66 | 1,417,000 |
| 2019-01-22 | $6.83 | $6.89 | $6.72 | $6.73 | $6.66 | 1,858,600 |
| 2019-01-21 | $6.85 | $6.88 | $6.80 | $6.83 | $6.75 | 1,889,400 |
| 2019-01-18 | $6.77 | $6.87 | $6.75 | $6.81 | $6.73 | 1,957,900 |
| 2019-01-17 | $6.91 | $6.99 | $6.75 | $6.78 | $6.71 | 2,584,160 |
| 2019-01-16 | $6.90 | $7.02 | $6.83 | $6.95 | $6.87 | 3,302,600 |
| 2019-01-15 | $6.78 | $7.00 | $6.77 | $6.94 | $6.86 | 4,365,470 |
| 2019-01-14 | $6.84 | $6.87 | $6.76 | $6.81 | $6.73 | 2,428,010 |
| 2019-01-11 | $6.73 | $6.80 | $6.70 | $6.79 | $6.72 | 2,058,500 |
| 2019-01-10 | $6.78 | $6.82 | $6.70 | $6.73 | $6.66 | 2,676,400 |
| 2019-01-09 | $6.86 | $6.95 | $6.77 | $6.81 | $6.73 | 3,960,000 |
| 2019-01-08 | $6.80 | $6.85 | $6.74 | $6.78 | $6.71 | 2,240,100 |
| 2019-01-07 | $6.80 | $6.91 | $6.75 | $6.84 | $6.76 | 4,041,100 |
| 2019-01-04 | $6.48 | $6.79 | $6.41 | $6.76 | $6.69 | 3,275,200 |
| 2019-01-03 | $6.72 | $6.76 | $6.57 | $6.58 | $6.51 | 2,287,700 |
| 2019-01-02 | $6.62 | $6.80 | $6.62 | $6.65 | $6.58 | 3,339,430 |
| 2019-01-01 | $6.58 | $6.58 | $6.58 | $6.58 | $6.51 | 0 |
| 2018-12-31 | $6.58 | $6.58 | $6.58 | $6.58 | $6.51 | 0 |
| 2018-12-28 | $6.42 | $6.65 | $6.36 | $6.58 | $6.51 | 3,969,860 |
| 2018-12-27 | $6.74 | $6.80 | $6.32 | $6.34 | $6.27 | 2,872,500 |
| 2018-12-26 | $6.66 | $6.72 | $6.57 | $6.64 | $6.57 | 2,784,800 |
| 2018-12-25 | $6.74 | $6.74 | $6.45 | $6.64 | $6.57 | 3,676,400 |
| 2018-12-24 | $6.77 | $6.84 | $6.70 | $6.82 | $6.74 | 1,730,200 |
| 2018-12-21 | $6.73 | $6.83 | $6.70 | $6.77 | $6.70 | 2,273,000 |
| 2018-12-20 | $6.70 | $6.82 | $6.67 | $6.76 | $6.69 | 2,044,100 |
| 2018-12-19 | $6.93 | $7.01 | $6.66 | $6.70 | $6.63 | 2,887,700 |
| 2018-12-18 | $6.93 | $7.09 | $6.87 | $6.93 | $6.85 | 3,076,600 |
| 2018-12-17 | $7.03 | $7.04 | $6.84 | $6.94 | $6.86 | 4,002,800 |
| 2018-12-14 | $7.28 | $7.37 | $7.00 | $7.04 | $6.96 | 4,133,500 |
| 2018-12-13 | $7.28 | $7.37 | $7.23 | $7.27 | $7.19 | 3,159,600 |
| 2018-12-12 | $7.28 | $7.36 | $7.24 | $7.28 | $7.20 | 3,094,830 |
| 2018-12-11 | $7.30 | $7.39 | $7.21 | $7.27 | $7.19 | 3,337,260 |
| 2018-12-10 | $7.21 | $7.58 | $7.18 | $7.30 | $7.22 | 4,208,390 |
| 2018-12-07 | $7.40 | $7.46 | $7.21 | $7.33 | $7.25 | 4,652,230 |
| 2018-12-06 | $7.55 | $7.79 | $7.41 | $7.46 | $7.38 | 8,435,770 |
| 2018-12-05 | $7.40 | $8.13 | $7.31 | $7.58 | $7.50 | 11,768,660 |
| 2018-12-04 | $7.60 | $7.70 | $7.51 | $7.63 | $7.55 | 6,680,640 |
| 2018-12-03 | $7.50 | $7.74 | $7.43 | $7.70 | $7.62 | 10,445,300 |
| 2018-11-30 | $7.46 | $7.48 | $7.15 | $7.40 | $7.32 | 9,328,490 |
| 2018-11-29 | $7.94 | $8.18 | $7.52 | $7.55 | $7.47 | 16,409,740 |
| 2018-11-28 | $7.24 | $8.00 | $6.95 | $8.00 | $7.91 | 17,205,160 |
| 2018-11-27 | $7.31 | $7.55 | $7.15 | $7.27 | $7.19 | 8,795,120 |
| 2018-11-26 | $7.23 | $7.59 | $7.22 | $7.38 | $7.30 | 13,445,500 |
| 2018-11-23 | $7.43 | $7.77 | $7.43 | $7.77 | $7.68 | 20,565,380 |
| 2018-11-22 | $7.10 | $7.12 | $6.95 | $7.06 | $6.98 | 2,041,900 |
| 2018-11-21 | $6.85 | $7.14 | $6.81 | $7.12 | $7.04 | 3,096,670 |
| 2018-11-20 | $7.08 | $7.14 | $6.89 | $6.90 | $6.82 | 3,381,600 |
| 2018-11-19 | $7.04 | $7.22 | $7.01 | $7.19 | $7.11 | 4,587,810 |
| 2018-11-16 | $6.97 | $7.08 | $6.88 | $7.03 | $6.95 | 3,589,670 |
| 2018-11-15 | $7.13 | $7.31 | $6.98 | $7.04 | $6.96 | 4,944,870 |
| 2018-11-14 | $6.89 | $7.12 | $6.82 | $6.83 | $6.75 | 4,977,340 |
| 2018-11-13 | $6.54 | $6.82 | $6.51 | $6.77 | $6.70 | 3,893,400 |
| 2018-11-12 | $6.46 | $6.64 | $6.41 | $6.62 | $6.55 | 2,675,800 |
| 2018-11-09 | $6.49 | $6.53 | $6.43 | $6.46 | $6.39 | 1,908,700 |
| 2018-11-08 | $6.51 | $6.58 | $6.45 | $6.48 | $6.41 | 2,213,700 |
| 2018-11-07 | $6.52 | $6.59 | $6.41 | $6.47 | $6.40 | 2,002,170 |
| 2018-11-06 | $6.55 | $6.59 | $6.41 | $6.52 | $6.45 | 2,292,870 |
| 2018-11-05 | $6.44 | $6.62 | $6.42 | $6.57 | $6.50 | 3,732,090 |
| 2018-11-02 | $6.36 | $6.47 | $6.36 | $6.45 | $6.38 | 4,220,500 |
| 2018-11-01 | $6.32 | $6.43 | $6.28 | $6.34 | $6.27 | 2,946,720 |
| 2018-10-31 | $6.25 | $6.33 | $6.22 | $6.31 | $6.24 | 3,056,020 |
| 2018-10-30 | $6.14 | $6.26 | $6.07 | $6.21 | $6.14 | 2,168,870 |
| 2018-10-29 | $6.29 | $6.30 | $6.10 | $6.13 | $6.06 | 2,040,600 |
| 2018-10-26 | $6.25 | $6.35 | $6.20 | $6.27 | $6.20 | 2,639,000 |
| 2018-10-25 | $6.10 | $6.24 | $6.02 | $6.19 | $6.12 | 2,616,300 |
| 2018-10-24 | $6.30 | $6.40 | $6.24 | $6.31 | $6.24 | 3,211,860 |
| 2018-10-23 | $6.36 | $6.68 | $6.33 | $6.40 | $6.33 | 4,941,690 |
| 2018-10-22 | $6.20 | $6.55 | $6.13 | $6.39 | $6.32 | 4,204,830 |
| 2018-10-19 | $6.08 | $6.28 | $5.90 | $6.19 | $6.12 | 3,592,470 |
| 2018-10-18 | $6.53 | $6.61 | $6.10 | $6.14 | $6.07 | 4,114,700 |
| 2018-10-17 | $7.11 | $7.22 | $6.72 | $6.78 | $6.71 | 6,552,380 |
| 2018-10-16 | $6.80 | $6.98 | $6.48 | $6.70 | $6.63 | 3,517,120 |
| 2018-10-15 | $6.45 | $6.90 | $6.45 | $6.72 | $6.65 | 2,778,710 |
| 2018-10-12 | $6.42 | $6.90 | $6.00 | $6.81 | $6.73 | 3,982,030 |
| 2018-10-11 | $7.01 | $7.08 | $6.53 | $6.53 | $6.46 | 3,355,660 |
| 2018-10-10 | $7.27 | $7.31 | $7.08 | $7.25 | $7.17 | 2,030,890 |
| 2018-10-09 | $7.24 | $7.45 | $7.15 | $7.25 | $7.17 | 2,364,260 |
| 2018-10-08 | $7.20 | $7.32 | $7.02 | $7.21 | $7.13 | 2,444,100 |
| 2018-10-05 | $7.32 | $7.32 | $7.32 | $7.32 | $7.24 | 0 |
| 2018-10-04 | $7.32 | $7.32 | $7.32 | $7.32 | $7.24 | 0 |
| 2018-10-03 | $7.32 | $7.32 | $7.32 | $7.32 | $7.24 | 0 |
| 2018-10-02 | $7.32 | $7.32 | $7.32 | $7.32 | $7.24 | 0 |
| 2018-10-01 | $7.32 | $7.32 | $7.32 | $7.32 | $7.24 | 0 |
| 2018-09-28 | $7.27 | $7.70 | $7.26 | $7.32 | $7.24 | 3,376,900 |
| 2018-09-27 | $7.35 | $7.35 | $7.14 | $7.14 | $7.06 | 1,979,000 |
| 2018-09-26 | $7.21 | $7.42 | $7.21 | $7.34 | $7.26 | 2,263,300 |
| 2018-09-25 | $7.26 | $7.39 | $7.18 | $7.27 | $7.19 | 1,946,490 |
| 2018-09-24 | $7.28 | $7.28 | $7.28 | $7.28 | $7.20 | 0 |
| 2018-09-21 | $7.22 | $7.33 | $7.21 | $7.28 | $7.20 | 2,323,520 |
| 2018-09-20 | $7.22 | $7.27 | $7.16 | $7.19 | $7.11 | 2,000,090 |
| 2018-09-19 | $7.02 | $7.32 | $7.00 | $7.22 | $7.14 | 3,055,970 |
| 2018-09-18 | $6.84 | $7.07 | $6.84 | $7.06 | $6.98 | 1,769,800 |
| 2018-09-17 | $7.08 | $7.09 | $6.91 | $6.91 | $6.83 | 1,753,970 |
| 2018-09-14 | $7.11 | $7.37 | $7.07 | $7.19 | $7.11 | 3,204,100 |
| 2018-09-13 | $7.06 | $7.15 | $7.01 | $7.11 | $7.03 | 1,633,200 |
| 2018-09-12 | $7.00 | $7.07 | $6.97 | $7.01 | $6.93 | 1,193,100 |
| 2018-09-11 | $6.92 | $7.02 | $6.87 | $7.00 | $6.92 | 1,338,000 |
| 2018-09-10 | $7.21 | $7.21 | $6.92 | $6.95 | $6.87 | 2,291,000 |
| 2018-09-07 | $7.23 | $7.36 | $7.14 | $7.19 | $7.11 | 2,000,270 |
| 2018-09-06 | $7.34 | $7.40 | $7.15 | $7.23 | $7.15 | 2,524,200 |
| 2018-09-05 | $7.28 | $7.46 | $7.26 | $7.34 | $7.26 | 2,967,500 |
| 2018-09-04 | $7.26 | $7.38 | $7.15 | $7.32 | $7.24 | 2,415,100 |
| 2018-09-03 | $7.26 | $7.29 | $7.03 | $7.26 | $7.18 | 2,281,400 |
| 2018-08-31 | $7.33 | $7.45 | $7.23 | $7.26 | $7.18 | 2,145,600 |
| 2018-08-30 | $7.55 | $7.66 | $7.32 | $7.37 | $7.29 | 2,586,900 |
| 2018-08-29 | $7.76 | $7.80 | $7.45 | $7.59 | $7.51 | 4,565,100 |
| 2018-08-28 | $7.95 | $7.96 | $7.77 | $7.82 | $7.73 | 4,454,300 |
| 2018-08-27 | $7.88 | $8.02 | $7.71 | $7.97 | $7.88 | 6,907,790 |
| 2018-08-24 | $7.72 | $8.48 | $7.57 | $8.04 | $7.95 | 11,182,020 |
| 2018-08-23 | $7.99 | $8.15 | $7.74 | $7.84 | $7.75 | 12,150,070 |
| 2018-08-22 | $7.17 | $7.89 | $7.14 | $7.89 | $7.80 | 5,277,900 |
| 2018-08-21 | $7.07 | $7.24 | $7.02 | $7.17 | $7.09 | 1,686,000 |
| 2018-08-20 | $7.32 | $7.35 | $6.82 | $7.08 | $7.00 | 2,670,600 |
| 2018-08-17 | $7.62 | $7.63 | $7.25 | $7.32 | $7.24 | 1,790,400 |
| 2018-08-16 | $7.56 | $7.68 | $7.39 | $7.55 | $7.47 | 1,739,100 |
| 2018-08-15 | $7.74 | $7.82 | $7.55 | $7.56 | $7.48 | 2,296,500 |
| 2018-08-14 | $7.83 | $7.84 | $7.74 | $7.77 | $7.68 | 1,332,900 |
| 2018-08-13 | $7.70 | $7.84 | $7.63 | $7.83 | $7.74 | 1,838,100 |
| 2018-08-10 | $7.86 | $7.88 | $7.76 | $7.85 | $7.76 | 1,630,300 |
| 2018-08-09 | $7.85 | $7.88 | $7.60 | $7.83 | $7.74 | 2,297,000 |
| 2018-08-08 | $7.87 | $8.02 | $7.65 | $7.71 | $7.63 | 2,114,820 |
| 2018-08-07 | $7.68 | $7.88 | $7.62 | $7.87 | $7.78 | 2,351,400 |
| 2018-08-06 | $8.01 | $8.02 | $7.46 | $7.65 | $7.57 | 2,511,180 |
| 2018-08-03 | $8.03 | $8.32 | $7.93 | $8.11 | $8.02 | 2,880,100 |
| 2018-08-02 | $8.39 | $8.39 | $7.77 | $7.98 | $7.89 | 3,568,200 |
| 2018-08-01 | $8.59 | $8.63 | $8.38 | $8.39 | $8.30 | 1,992,500 |
| 2018-07-31 | $8.51 | $8.56 | $8.41 | $8.52 | $8.43 | 1,444,080 |
| 2018-07-30 | $8.91 | $8.91 | $8.41 | $8.50 | $8.41 | 4,067,000 |
| 2018-07-27 | $8.81 | $9.11 | $8.80 | $8.89 | $8.79 | 3,676,700 |
| 2018-07-26 | $8.94 | $9.05 | $8.83 | $8.87 | $8.77 | 5,119,900 |
| 2018-07-25 | $8.71 | $9.29 | $8.61 | $9.09 | $8.99 | 7,922,100 |
| 2018-07-24 | $8.51 | $8.71 | $8.48 | $8.68 | $8.58 | 3,645,600 |
| 2018-07-23 | $8.34 | $8.69 | $8.28 | $8.55 | $8.46 | 2,466,590 |
| 2018-07-20 | $8.26 | $8.45 | $8.25 | $8.38 | $8.29 | 2,168,610 |
| 2018-07-19 | $8.50 | $8.50 | $8.23 | $8.29 | $8.20 | 2,301,200 |
| 2018-07-18 | $8.60 | $8.64 | $8.48 | $8.49 | $8.40 | 1,808,300 |
| 2018-07-17 | $8.65 | $8.66 | $8.46 | $8.59 | $8.50 | 2,157,700 |
| 2018-07-16 | $8.70 | $8.81 | $8.61 | $8.65 | $8.55 | 1,622,890 |
| 2018-07-13 | $8.75 | $8.90 | $8.70 | $8.71 | $8.61 | 2,194,100 |
| 2018-07-12 | $8.49 | $8.78 | $8.38 | $8.73 | $8.63 | 2,001,210 |
| 2018-07-11 | $8.70 | $8.74 | $8.37 | $8.52 | $8.43 | 2,239,090 |
| 2018-07-10 | $8.78 | $8.85 | $8.70 | $8.83 | $8.73 | 1,975,200 |
| 2018-07-09 | $8.50 | $8.87 | $8.34 | $8.78 | $8.68 | 2,617,500 |
| 2018-07-06 | $8.68 | $8.77 | $8.25 | $8.54 | $8.45 | 3,985,880 |
| 2018-07-05 | $8.96 | $9.06 | $8.62 | $8.64 | $8.54 | 3,141,180 |
| 2018-07-04 | $9.13 | $9.17 | $8.83 | $8.88 | $8.78 | 2,576,700 |
| 2018-07-03 | $9.03 | $9.24 | $8.90 | $9.21 | $9.11 | 3,527,900 |
| 2018-07-02 | $9.32 | $9.67 | $9.14 | $9.23 | $9.08 | 5,129,000 |
| 2018-06-29 | $9.20 | $9.35 | $9.03 | $9.32 | $9.17 | 4,503,800 |
| 2018-06-28 | $8.91 | $9.19 | $8.80 | $9.17 | $9.02 | 4,825,600 |
| 2018-06-27 | $9.10 | $9.10 | $8.86 | $8.93 | $8.78 | 3,389,000 |
| 2018-06-26 | $8.69 | $9.08 | $8.57 | $9.04 | $8.89 | 4,034,980 |
| 2018-06-25 | $9.25 | $9.25 | $8.85 | $8.86 | $8.72 | 4,296,600 |
| 2018-06-22 | $9.06 | $9.25 | $8.89 | $9.11 | $8.96 | 5,423,900 |
| 2018-06-21 | $9.23 | $9.40 | $8.89 | $9.02 | $8.87 | 5,843,680 |
| 2018-06-20 | $8.75 | $9.51 | $8.70 | $9.40 | $9.25 | 8,467,100 |
| 2018-06-19 | $9.49 | $9.49 | $8.67 | $8.67 | $8.53 | 5,262,600 |
| 2018-06-18 | $9.63 | $9.63 | $9.63 | $9.63 | $9.47 | 0 |
| 2018-06-15 | $9.94 | $10.10 | $9.51 | $9.63 | $9.47 | 4,843,400 |
| 2018-06-14 | $10.11 | $10.35 | $9.95 | $10.02 | $9.86 | 5,486,160 |
| 2018-06-13 | $10.14 | $10.55 | $10.05 | $10.16 | $9.99 | 5,772,980 |
| 2018-06-12 | $10.37 | $10.49 | $9.80 | $10.23 | $10.06 | 7,060,030 |
| 2018-06-11 | $10.71 | $10.84 | $10.28 | $10.44 | $10.27 | 7,514,830 |
| 2018-06-08 | $10.99 | $11.15 | $10.81 | $10.86 | $10.68 | 8,900,100 |
| 2018-06-07 | $10.88 | $11.25 | $10.70 | $11.21 | $11.03 | 10,307,180 |
| 2018-06-06 | $10.98 | $11.08 | $10.66 | $10.80 | $10.62 | 6,523,580 |
| 2018-06-05 | $10.46 | $11.02 | $10.46 | $10.94 | $10.76 | 7,912,700 |
| 2018-06-04 | $10.94 | $11.10 | $10.64 | $10.66 | $10.49 | 9,986,720 |
| 2018-06-01 | $10.91 | $11.07 | $10.30 | $10.50 | $10.33 | 10,548,560 |
| 2018-05-31 | $10.82 | $11.29 | $10.61 | $11.11 | $10.93 | 12,860,320 |
| 2018-05-30 | $10.83 | $11.67 | $10.57 | $10.83 | $10.65 | 17,403,000 |
| 2018-05-29 | $12.03 | $12.24 | $11.47 | $11.47 | $11.28 | 20,216,900 |
| 2018-05-28 | $12.49 | $13.38 | $11.50 | $12.74 | $12.53 | 34,806,030 |
| 2018-05-25 | $12.56 | $12.56 | $12.04 | $12.56 | $12.35 | 27,116,980 |
| 2018-05-24 | $10.60 | $11.42 | $10.50 | $11.42 | $11.23 | 7,532,770 |
| 2018-05-23 | $10.19 | $10.74 | $10.13 | $10.38 | $10.21 | 9,696,030 |
| 2018-05-22 | $10.39 | $10.40 | $10.09 | $10.27 | $10.10 | 6,140,280 |
| 2018-05-21 | $10.14 | $10.90 | $10.03 | $10.47 | $10.30 | 10,909,950 |
| 2018-05-18 | $9.64 | $9.98 | $9.63 | $9.95 | $9.79 | 4,968,370 |
| 2018-05-17 | $9.91 | $10.01 | $9.71 | $9.72 | $9.56 | 4,769,170 |
| 2018-05-16 | $9.74 | $10.14 | $9.72 | $9.92 | $9.76 | 6,398,400 |
| 2018-05-15 | $9.58 | $9.75 | $9.55 | $9.71 | $9.55 | 3,313,890 |
| 2018-05-14 | $9.80 | $9.87 | $9.48 | $9.58 | $9.42 | 4,694,690 |
| 2018-05-11 | $10.10 | $10.10 | $9.77 | $9.87 | $9.71 | 6,331,750 |
| 2018-05-10 | $10.10 | $10.42 | $10.07 | $10.14 | $9.97 | 7,463,380 |
| 2018-05-09 | $10.12 | $10.34 | $10.02 | $10.10 | $9.93 | 7,303,010 |
| 2018-05-08 | $9.87 | $10.35 | $9.75 | $10.25 | $10.08 | 8,417,010 |
| 2018-05-07 | $9.76 | $9.92 | $9.74 | $9.81 | $9.65 | 4,557,510 |
| 2018-05-04 | $9.95 | $10.02 | $9.60 | $9.73 | $9.57 | 3,748,780 |
| 2018-05-03 | $9.57 | $10.06 | $9.47 | $9.93 | $9.77 | 5,303,880 |
| 2018-05-02 | $9.92 | $9.95 | $9.38 | $9.48 | $9.32 | 4,785,940 |
| 2018-05-01 | $9.89 | $9.89 | $9.89 | $9.89 | $9.73 | 0 |
| 2018-04-30 | $9.89 | $9.89 | $9.89 | $9.89 | $9.73 | 0 |
| 2018-04-27 | $9.81 | $10.12 | $9.79 | $9.89 | $9.73 | 4,506,670 |
| 2018-04-26 | $10.24 | $10.43 | $9.70 | $9.73 | $9.57 | 7,112,160 |
| 2018-04-25 | $10.18 | $10.46 | $9.96 | $10.28 | $10.11 | 6,763,030 |
| 2018-04-24 | $10.30 | $10.47 | $10.18 | $10.37 | $10.20 | 7,557,900 |
| 2018-04-23 | $10.21 | $10.57 | $10.05 | $10.17 | $10.00 | 7,047,910 |
| 2018-04-20 | $11.00 | $11.19 | $10.34 | $10.38 | $10.21 | 15,871,680 |
| 2018-04-19 | $11.75 | $12.12 | $11.06 | $11.49 | $11.30 | 28,311,820 |
| 2018-04-18 | $12.31 | $12.60 | $12.29 | $12.29 | $12.09 | 13,138,330 |
| 2018-04-17 | $14.17 | $14.17 | $12.88 | $13.65 | $13.43 | 41,500,930 |
| 2018-04-16 | $12.88 | $12.88 | $12.88 | $12.88 | $12.67 | 1,378,990 |
| 2018-04-13 | $11.68 | $11.77 | $11.22 | $11.71 | $11.52 | 7,611,820 |
| 2018-04-12 | $11.70 | $11.97 | $11.50 | $11.67 | $11.48 | 10,100,200 |
| 2018-04-11 | $11.35 | $11.98 | $10.80 | $11.62 | $11.43 | 13,087,890 |
| 2018-04-10 | $12.90 | $13.20 | $11.93 | $11.93 | $11.73 | 7,887,770 |
| 2018-04-09 | $13.99 | $14.47 | $12.68 | $13.25 | $13.03 | 16,930,260 |
| 2018-04-06 | $13.47 | $13.47 | $13.47 | $13.47 | $13.25 | 0 |
| 2018-04-05 | $13.47 | $13.47 | $13.47 | $13.47 | $13.25 | 0 |
| 2018-04-04 | $13.66 | $13.89 | $13.19 | $13.47 | $13.25 | 10,136,090 |
| 2018-04-03 | $13.35 | $13.78 | $12.70 | $13.48 | $13.26 | 10,213,690 |
| 2018-04-02 | $13.65 | $13.90 | $13.20 | $13.54 | $13.32 | 9,701,160 |
| 2018-03-30 | $13.00 | $13.82 | $13.00 | $13.53 | $13.31 | 8,787,600 |
| 2018-03-29 | $13.15 | $13.33 | $12.90 | $13.07 | $12.86 | 6,015,050 |
| 2018-03-28 | $12.62 | $13.69 | $12.62 | $13.10 | $12.89 | 9,105,430 |
| 2018-03-27 | $12.50 | $13.19 | $12.02 | $12.86 | $12.65 | 14,034,720 |
| 2018-03-26 | $11.80 | $12.84 | $11.52 | $12.41 | $12.21 | 17,809,580 |
| 2018-03-23 | $10.21 | $11.67 | $10.20 | $11.67 | $11.48 | 14,400,530 |
| 2018-03-22 | $10.48 | $10.73 | $10.43 | $10.61 | $10.44 | 2,119,510 |
| 2018-03-21 | $10.45 | $10.98 | $10.35 | $10.48 | $10.31 | 3,685,610 |
| 2018-03-20 | $9.98 | $10.40 | $9.95 | $10.29 | $10.12 | 2,538,200 |
| 2018-03-19 | $10.88 | $10.91 | $9.83 | $10.24 | $10.07 | 5,080,700 |
| 2018-03-16 | $11.16 | $11.16 | $10.86 | $10.92 | $10.74 | 1,627,700 |
| 2018-03-15 | $11.27 | $11.41 | $10.88 | $11.06 | $10.88 | 2,504,900 |
| 2018-03-14 | $11.08 | $11.48 | $10.94 | $11.41 | $11.22 | 3,483,200 |
| 2018-03-13 | $10.91 | $11.27 | $10.84 | $11.08 | $10.90 | 2,336,600 |
| 2018-03-12 | $10.66 | $11.19 | $10.65 | $11.04 | $10.86 | 3,616,850 |
| 2018-03-09 | $10.67 | $10.96 | $10.67 | $10.76 | $10.58 | 1,644,200 |
| 2018-03-08 | $10.66 | $10.78 | $10.59 | $10.73 | $10.55 | 1,135,650 |
| 2018-03-07 | $10.50 | $10.93 | $10.31 | $10.77 | $10.59 | 3,450,920 |
| 2018-03-06 | $10.26 | $10.55 | $10.25 | $10.49 | $10.32 | 2,798,790 |
| 2018-03-05 | $10.62 | $10.98 | $10.46 | $10.60 | $10.43 | 3,009,700 |
| 2018-03-02 | $10.50 | $10.82 | $10.50 | $10.62 | $10.45 | 2,372,310 |
| 2018-03-01 | $10.09 | $11.00 | $9.92 | $10.82 | $10.64 | 5,699,560 |
| 2018-02-28 | $10.20 | $10.44 | $10.13 | $10.16 | $9.99 | 2,158,440 |
| 2018-02-27 | $10.01 | $10.49 | $9.97 | $10.39 | $10.22 | 4,126,240 |
| 2018-02-26 | $9.82 | $10.25 | $9.82 | $10.07 | $9.91 | 4,117,120 |
| 2018-02-23 | $10.10 | $10.11 | $9.78 | $9.95 | $9.79 | 4,007,440 |
| 2018-02-22 | $10.20 | $10.85 | $10.01 | $10.21 | $10.04 | 8,519,480 |
| 2018-02-21 | $9.90 | $9.90 | $9.90 | $9.90 | $9.74 | 0 |
| 2018-02-20 | $9.90 | $9.90 | $9.90 | $9.90 | $9.74 | 0 |
| 2018-02-19 | $9.90 | $9.90 | $9.90 | $9.90 | $9.74 | 0 |
| 2018-02-16 | $9.90 | $9.90 | $9.90 | $9.90 | $9.74 | 0 |
| 2018-02-15 | $9.90 | $9.90 | $9.90 | $9.90 | $9.74 | 0 |
| 2018-02-14 | $9.10 | $9.90 | $8.93 | $9.90 | $9.74 | 5,613,060 |
| 2018-02-13 | $8.89 | $9.03 | $8.78 | $9.00 | $8.85 | 2,233,160 |
| 2018-02-12 | $8.60 | $8.90 | $8.60 | $8.77 | $8.63 | 1,603,200 |
| 2018-02-09 | $8.61 | $8.61 | $8.35 | $8.54 | $8.40 | 2,209,710 |
| 2018-02-08 | $8.42 | $8.92 | $8.42 | $8.82 | $8.68 | 2,812,510 |
| 2018-02-07 | $9.27 | $9.37 | $8.30 | $8.73 | $8.59 | 6,579,160 |
| 2018-02-06 | $9.96 | $10.17 | $9.22 | $9.22 | $9.07 | 3,942,740 |
| 2018-02-05 | $10.05 | $10.40 | $10.05 | $10.24 | $10.07 | 2,342,110 |
| 2018-02-02 | $10.50 | $10.95 | $10.12 | $10.18 | $10.01 | 7,294,300 |
| 2018-02-01 | $11.80 | $12.22 | $11.24 | $11.24 | $11.06 | 6,018,930 |
| 2018-01-31 | $13.64 | $13.82 | $12.49 | $12.49 | $12.29 | 6,380,620 |
| 2018-01-30 | $13.93 | $13.99 | $13.33 | $13.88 | $13.65 | 5,940,630 |
| 2018-01-29 | $14.60 | $15.43 | $13.65 | $13.67 | $13.45 | 9,355,230 |
| 2018-01-26 | $13.70 | $14.34 | $13.61 | $14.24 | $14.01 | 4,724,960 |
| 2018-01-25 | $14.05 | $14.12 | $13.81 | $13.83 | $13.60 | 2,097,490 |
| 2018-01-24 | $14.00 | $14.19 | $13.75 | $14.06 | $13.83 | 5,437,100 |
| 2018-01-23 | $13.39 | $14.35 | $13.15 | $14.08 | $13.85 | 8,564,150 |
| 2018-01-22 | $13.07 | $13.65 | $12.88 | $13.47 | $13.25 | 6,279,500 |
| 2018-01-19 | $12.63 | $13.05 | $12.56 | $13.02 | $12.81 | 2,871,630 |
| 2018-01-18 | $12.64 | $12.78 | $12.56 | $12.64 | $12.43 | 1,246,700 |
| 2018-01-17 | $12.72 | $13.04 | $12.47 | $12.81 | $12.60 | 4,866,330 |
| 2018-01-16 | $12.46 | $13.50 | $12.46 | $12.89 | $12.68 | 2,707,700 |
| 2018-01-15 | $12.53 | $12.60 | $12.40 | $12.47 | $12.27 | 1,061,400 |
| 2018-01-12 | $12.66 | $12.66 | $12.46 | $12.64 | $12.43 | 896,780 |
| 2018-01-11 | $12.49 | $12.80 | $12.44 | $12.64 | $12.43 | 1,421,580 |
| 2018-01-10 | $12.50 | $12.55 | $12.18 | $12.51 | $12.31 | 1,157,030 |
| 2018-01-09 | $12.45 | $12.63 | $12.45 | $12.52 | $12.32 | 485,830 |
| 2018-01-08 | $12.69 | $12.69 | $12.44 | $12.55 | $12.34 | 1,100,800 |
| 2018-01-05 | $12.65 | $12.69 | $12.57 | $12.61 | $12.40 | 682,800 |
| 2018-01-04 | $12.69 | $12.69 | $12.40 | $12.56 | $12.35 | 1,158,010 |
| 2018-01-03 | $12.75 | $12.75 | $12.60 | $12.70 | $12.49 | 721,900 |
| 2018-01-02 | $12.79 | $12.85 | $12.67 | $12.73 | $12.52 | 671,000 |
| 2018-01-01 | $12.79 | $12.79 | $12.79 | $12.79 | $12.58 | 0 |
| 2017-12-29 | $12.73 | $12.83 | $12.66 | $12.79 | $12.58 | 509,300 |
| 2017-12-28 | $12.61 | $12.82 | $12.61 | $12.78 | $12.57 | 985,100 |
| 2017-12-27 | $12.67 | $12.85 | $12.58 | $12.74 | $12.53 | 925,400 |
| 2017-12-26 | $12.60 | $12.76 | $12.60 | $12.73 | $12.52 | 843,350 |
| 2017-12-25 | $12.79 | $12.87 | $12.58 | $12.70 | $12.49 | 1,169,600 |
| 2017-12-22 | $12.71 | $12.89 | $12.59 | $12.83 | $12.62 | 1,034,100 |
| 2017-12-21 | $12.61 | $12.75 | $12.61 | $12.66 | $12.45 | 653,000 |
| 2017-12-20 | $12.50 | $12.75 | $12.50 | $12.69 | $12.48 | 1,111,310 |
| 2017-12-19 | $12.43 | $12.85 | $12.43 | $12.58 | $12.37 | 847,810 |
| 2017-12-18 | $12.61 | $12.69 | $12.48 | $12.56 | $12.35 | 395,500 |
| 2017-12-15 | $12.56 | $12.68 | $12.45 | $12.65 | $12.44 | 894,800 |
| 2017-12-14 | $12.59 | $12.66 | $12.42 | $12.56 | $12.35 | 631,100 |
| 2017-12-13 | $12.42 | $12.65 | $12.42 | $12.56 | $12.35 | 841,700 |
| 2017-12-12 | $12.53 | $12.58 | $12.31 | $12.54 | $12.33 | 1,088,700 |
| 2017-12-11 | $12.58 | $12.59 | $12.39 | $12.53 | $12.33 | 614,100 |
| 2017-12-08 | $12.40 | $12.57 | $12.05 | $12.55 | $12.34 | 944,200 |
| 2017-12-07 | $12.40 | $12.42 | $12.19 | $12.38 | $12.18 | 824,200 |
| 2017-12-06 | $12.28 | $12.32 | $11.86 | $12.29 | $12.09 | 931,210 |
| 2017-12-05 | $12.54 | $12.59 | $12.00 | $12.18 | $11.98 | 1,283,060 |
| 2017-12-04 | $12.71 | $12.73 | $12.32 | $12.54 | $12.33 | 1,285,200 |
| 2017-12-01 | $12.40 | $12.74 | $12.21 | $12.71 | $12.50 | 2,333,210 |
| 2017-11-30 | $12.23 | $12.77 | $12.23 | $12.49 | $12.29 | 2,781,300 |
| 2017-11-29 | $11.86 | $12.79 | $11.84 | $12.24 | $12.04 | 2,611,610 |
| 2017-11-28 | $11.72 | $11.94 | $11.65 | $11.83 | $11.64 | 558,460 |
| 2017-11-27 | $11.69 | $11.83 | $11.57 | $11.72 | $11.53 | 912,100 |
| 2017-11-24 | $11.32 | $11.71 | $11.23 | $11.60 | $11.41 | 842,600 |
| 2017-11-23 | $11.39 | $11.58 | $11.31 | $11.37 | $11.18 | 965,360 |
| 2017-11-22 | $11.53 | $11.53 | $11.15 | $11.37 | $11.18 | 1,250,600 |
| 2017-11-21 | $11.69 | $11.69 | $11.23 | $11.35 | $11.16 | 1,337,850 |
| 2017-11-20 | $11.54 | $11.85 | $10.88 | $11.68 | $11.49 | 1,374,000 |
| 2017-11-17 | $12.29 | $12.50 | $11.16 | $11.52 | $11.33 | 2,942,400 |
| 2017-11-16 | $12.91 | $12.91 | $12.27 | $12.40 | $12.20 | 1,866,600 |
| 2017-11-15 | $12.59 | $12.82 | $12.55 | $12.80 | $12.59 | 935,900 |
| 2017-11-14 | $13.58 | $13.60 | $12.63 | $12.71 | $12.50 | 4,459,100 |
| 2017-11-13 | $13.75 | $13.96 | $13.54 | $13.59 | $13.37 | 2,751,100 |
| 2017-11-10 | $13.49 | $13.76 | $13.48 | $13.73 | $13.51 | 2,223,100 |
| 2017-11-09 | $13.43 | $14.00 | $13.35 | $13.64 | $13.42 | 3,102,500 |
| 2017-11-08 | $13.26 | $13.58 | $13.26 | $13.44 | $13.22 | 1,554,900 |
| 2017-11-07 | $13.75 | $13.75 | $13.19 | $13.41 | $13.19 | 1,292,500 |
| 2017-11-06 | $13.48 | $13.54 | $13.21 | $13.40 | $13.18 | 1,459,400 |
| 2017-11-03 | $13.82 | $13.84 | $13.37 | $13.54 | $13.32 | 1,554,400 |
| 2017-11-02 | $13.46 | $13.80 | $13.24 | $13.78 | $13.55 | 2,121,000 |
| 2017-11-01 | $13.53 | $13.65 | $13.38 | $13.51 | $13.29 | 1,782,000 |
| 2017-10-31 | $13.24 | $13.64 | $13.00 | $13.52 | $13.30 | 1,369,800 |
| 2017-10-30 | $13.40 | $13.65 | $13.20 | $13.34 | $13.12 | 1,946,600 |
| 2017-10-27 | $13.65 | $13.80 | $13.30 | $13.38 | $13.16 | 1,789,500 |
| 2017-10-26 | $13.89 | $14.09 | $13.60 | $13.64 | $13.42 | 2,763,290 |
| 2017-10-25 | $13.72 | $14.35 | $13.71 | $13.94 | $13.71 | 3,509,150 |
| 2017-10-24 | $13.86 | $14.14 | $13.64 | $13.86 | $13.63 | 2,231,250 |
| 2017-10-23 | $13.63 | $14.23 | $13.41 | $14.12 | $13.89 | 4,857,250 |
| 2017-10-20 | $12.93 | $13.84 | $12.80 | $13.81 | $13.58 | 3,772,080 |
| 2017-10-19 | $12.90 | $13.06 | $12.76 | $12.97 | $12.76 | 1,160,500 |
| 2017-10-18 | $13.20 | $13.28 | $12.88 | $12.90 | $12.69 | 1,196,500 |
| 2017-10-17 | $13.15 | $13.40 | $12.50 | $13.12 | $12.91 | 3,208,820 |
| 2017-10-16 | $14.15 | $14.26 | $12.73 | $13.46 | $13.24 | 2,530,100 |
| 2017-10-13 | $13.82 | $14.17 | $13.70 | $14.14 | $13.91 | 2,705,400 |
| 2017-10-12 | $14.10 | $14.33 | $13.64 | $13.65 | $13.43 | 3,948,600 |
| 2017-10-11 | $14.13 | $15.37 | $13.89 | $14.36 | $14.13 | 6,388,600 |
| 2017-10-10 | $13.60 | $14.20 | $13.48 | $14.13 | $13.90 | 4,230,780 |
| 2017-10-09 | $13.16 | $13.96 | $13.16 | $13.74 | $13.52 | 4,353,800 |
| 2017-10-06 | $13.20 | $13.20 | $13.20 | $13.20 | $12.98 | 0 |
| 2017-10-05 | $13.20 | $13.20 | $13.20 | $13.20 | $12.98 | 0 |
| 2017-10-04 | $13.20 | $13.20 | $13.20 | $13.20 | $12.98 | 0 |
| 2017-10-03 | $13.20 | $13.20 | $13.20 | $13.20 | $12.98 | 0 |
| 2017-10-02 | $13.20 | $13.20 | $13.20 | $13.20 | $12.98 | 0 |
| 2017-09-29 | $13.07 | $13.23 | $12.92 | $13.20 | $12.98 | 1,552,600 |
| 2017-09-28 | $13.14 | $13.28 | $12.95 | $13.05 | $12.84 | 2,094,200 |
| 2017-09-27 | $12.77 | $13.28 | $12.60 | $13.15 | $12.93 | 2,851,040 |
| 2017-09-26 | $12.86 | $13.06 | $12.60 | $12.75 | $12.54 | 2,104,100 |
| 2017-09-25 | $13.23 | $13.35 | $12.82 | $12.91 | $12.70 | 2,344,850 |
| 2017-09-22 | $13.40 | $13.51 | $12.96 | $13.23 | $13.01 | 4,200,200 |
| 2017-09-21 | $13.82 | $13.89 | $13.38 | $13.42 | $13.20 | 4,912,420 |
| 2017-09-20 | $13.80 | $14.00 | $13.56 | $13.90 | $13.67 | 7,658,990 |
| 2017-09-19 | $12.83 | $13.94 | $12.60 | $13.94 | $13.71 | 13,753,870 |
| 2017-09-18 | $12.40 | $12.77 | $12.30 | $12.67 | $12.46 | 2,545,500 |
| 2017-09-15 | $12.62 | $12.66 | $12.40 | $12.45 | $12.25 | 2,437,010 |
| 2017-09-14 | $12.34 | $12.94 | $12.29 | $12.59 | $12.38 | 3,755,200 |
| 2017-09-13 | $12.19 | $12.41 | $12.13 | $12.34 | $12.14 | 1,336,900 |
| 2017-09-12 | $12.34 | $12.43 | $12.12 | $12.19 | $11.99 | 1,637,300 |
| 2017-09-11 | $12.20 | $12.39 | $12.12 | $12.38 | $12.18 | 1,174,880 |
| 2017-09-08 | $12.15 | $12.33 | $12.02 | $12.21 | $12.01 | 1,520,520 |
| 2017-09-07 | $12.30 | $12.49 | $12.20 | $12.21 | $12.01 | 1,846,320 |
| 2017-09-06 | $12.27 | $12.50 | $12.25 | $12.33 | $12.13 | 1,131,900 |
| 2017-09-05 | $12.40 | $12.55 | $12.29 | $12.37 | $12.17 | 1,931,400 |
| 2017-09-04 | $12.47 | $12.50 | $12.38 | $12.40 | $12.20 | 1,686,300 |
| 2017-09-01 | $12.60 | $12.70 | $12.48 | $12.54 | $12.33 | 1,953,400 |
| 2017-08-31 | $12.52 | $12.66 | $12.45 | $12.60 | $12.39 | 1,470,720 |
| 2017-08-30 | $12.61 | $12.68 | $12.42 | $12.52 | $12.32 | 2,716,610 |
| 2017-08-29 | $12.49 | $12.75 | $12.36 | $12.70 | $12.49 | 2,952,100 |
| 2017-08-28 | $12.47 | $12.75 | $12.41 | $12.53 | $12.33 | 2,766,500 |
| 2017-08-25 | $12.62 | $12.80 | $12.41 | $12.52 | $12.32 | 3,610,810 |
| 2017-08-24 | $12.81 | $13.09 | $12.51 | $12.54 | $12.33 | 6,820,970 |
| 2017-08-23 | $11.75 | $12.96 | $11.70 | $12.81 | $12.60 | 11,528,900 |
| 2017-08-22 | $11.92 | $12.00 | $11.77 | $11.78 | $11.59 | 1,764,850 |
| 2017-08-21 | $11.83 | $11.95 | $11.82 | $11.93 | $11.73 | 1,575,900 |
| 2017-08-18 | $11.70 | $11.99 | $11.61 | $11.91 | $11.72 | 3,307,180 |
| 2017-08-17 | $11.57 | $11.88 | $11.49 | $11.79 | $11.60 | 2,743,300 |
| 2017-08-16 | $11.60 | $12.00 | $11.44 | $11.55 | $11.36 | 1,705,040 |
| 2017-08-15 | $11.39 | $11.60 | $11.37 | $11.59 | $11.40 | 3,101,220 |
| 2017-08-14 | $11.27 | $11.60 | $11.27 | $11.47 | $11.28 | 2,589,380 |
| 2017-08-11 | $11.16 | $11.35 | $11.05 | $11.28 | $11.10 | 1,576,790 |
| 2017-08-10 | $11.20 | $11.33 | $11.15 | $11.24 | $11.06 | 1,688,990 |
| 2017-08-09 | $11.27 | $11.31 | $11.11 | $11.28 | $11.10 | 1,766,000 |
| 2017-08-08 | $11.28 | $11.37 | $11.21 | $11.27 | $11.09 | 2,062,420 |
| 2017-08-07 | $11.40 | $11.47 | $11.28 | $11.34 | $11.15 | 1,901,590 |
| 2017-08-04 | $11.29 | $11.52 | $11.16 | $11.37 | $11.18 | 3,628,970 |
| 2017-08-03 | $11.26 | $11.45 | $11.17 | $11.26 | $11.08 | 2,341,590 |
| 2017-08-02 | $11.06 | $11.64 | $11.06 | $11.35 | $11.16 | 5,817,750 |
| 2017-08-01 | $10.86 | $11.24 | $10.86 | $11.06 | $10.88 | 3,455,110 |
| 2017-07-31 | $11.08 | $11.15 | $10.75 | $11.00 | $10.82 | 3,779,330 |
| 2017-07-28 | $11.25 | $11.32 | $10.96 | $10.99 | $10.81 | 3,994,020 |
| 2017-07-27 | $11.25 | $11.40 | $11.04 | $11.29 | $11.11 | 6,005,360 |
| 2017-07-26 | $11.00 | $11.85 | $10.90 | $11.42 | $11.23 | 12,943,610 |
| 2017-07-25 | $9.95 | $10.95 | $9.95 | $10.95 | $10.77 | 8,741,170 |
| 2017-07-24 | $9.99 | $9.99 | $9.82 | $9.95 | $9.79 | 1,609,860 |
| 2017-07-21 | $9.90 | $10.11 | $9.86 | $9.97 | $9.81 | 1,366,900 |
| 2017-07-20 | $9.90 | $10.16 | $9.87 | $9.95 | $9.79 | 2,029,370 |
| 2017-07-19 | $9.86 | $9.99 | $9.79 | $9.96 | $9.80 | 1,598,100 |
| 2017-07-18 | $9.89 | $9.98 | $9.72 | $9.89 | $9.73 | 2,744,070 |
| 2017-07-17 | $11.05 | $11.05 | $9.96 | $9.96 | $9.80 | 3,775,910 |
| 2017-07-14 | $11.23 | $11.23 | $10.94 | $11.07 | $10.89 | 3,258,360 |
| 2017-07-13 | $11.20 | $11.32 | $11.18 | $11.22 | $11.04 | 1,207,000 |
| 2017-07-12 | $11.68 | $11.74 | $10.99 | $11.33 | $11.14 | 3,354,370 |
| 2017-07-11 | $11.72 | $11.81 | $11.61 | $11.61 | $11.42 | 1,931,400 |
| 2017-07-10 | $11.98 | $11.98 | $11.70 | $11.74 | $11.55 | 3,989,610 |
| 2017-07-07 | $12.03 | $12.15 | $11.98 | $12.03 | $11.83 | 3,507,110 |
| 2017-07-06 | $12.10 | $12.11 | $11.81 | $12.04 | $11.84 | 6,528,440 |
| 2017-07-05 | $11.79 | $12.45 | $11.77 | $12.33 | $12.13 | 6,531,880 |
| 2017-07-04 | $12.00 | $12.06 | $11.87 | $11.92 | $11.73 | 1,696,500 |
| 2017-07-03 | $11.96 | $12.05 | $11.86 | $12.04 | $11.84 | 1,879,040 |
| 2017-06-30 | $11.97 | $12.08 | $11.81 | $12.01 | $11.81 | 1,809,250 |
| 2017-06-29 | $11.95 | $12.06 | $11.95 | $11.99 | $11.79 | 1,378,300 |
| 2017-06-28 | $12.14 | $12.14 | $11.93 | $11.98 | $11.78 | 1,948,380 |
| 2017-06-27 | $12.25 | $12.28 | $12.15 | $12.21 | $12.01 | 1,681,000 |
| 2017-06-26 | $12.24 | $12.28 | $12.10 | $12.25 | $12.05 | 1,717,190 |
| 2017-06-23 | $12.10 | $12.25 | $11.90 | $12.24 | $12.04 | 2,327,700 |
| 2017-06-22 | $12.51 | $12.56 | $12.10 | $12.15 | $11.89 | 2,557,400 |
| 2017-06-21 | $12.42 | $12.62 | $12.42 | $12.56 | $12.29 | 2,237,260 |
| 2017-06-20 | $12.51 | $12.78 | $12.45 | $12.53 | $12.26 | 3,445,910 |
| 2017-06-19 | $12.36 | $12.46 | $12.34 | $12.43 | $12.17 | 1,856,210 |
| 2017-06-16 | $12.60 | $12.61 | $12.34 | $12.36 | $12.10 | 2,403,390 |
| 2017-06-15 | $12.35 | $12.67 | $12.34 | $12.60 | $12.33 | 3,941,160 |
| 2017-06-14 | $12.40 | $12.47 | $12.18 | $12.33 | $12.07 | 1,424,270 |
| 2017-06-13 | $12.18 | $12.60 | $12.04 | $12.40 | $12.14 | 1,801,880 |
| 2017-06-12 | $12.57 | $12.57 | $12.15 | $12.18 | $11.92 | 2,625,600 |
| 2017-06-09 | $12.50 | $12.70 | $12.50 | $12.66 | $12.39 | 2,121,620 |
| 2017-06-08 | $12.70 | $12.89 | $12.46 | $12.56 | $12.29 | 2,769,650 |
| 2017-06-07 | $12.35 | $12.75 | $12.31 | $12.70 | $12.43 | 3,344,770 |
| 2017-06-06 | $12.23 | $12.41 | $12.20 | $12.36 | $12.10 | 1,468,030 |
| 2017-06-05 | $12.35 | $12.48 | $12.21 | $12.34 | $12.08 | 1,695,030 |
| 2017-06-02 | $12.04 | $12.44 | $11.92 | $12.30 | $12.04 | 1,869,270 |
| 2017-06-01 | $12.58 | $12.58 | $12.00 | $12.00 | $11.75 | 2,721,990 |
| 2017-05-31 | $13.00 | $13.15 | $12.60 | $12.63 | $12.36 | 2,347,170 |
| 2017-05-30 | $12.67 | $12.67 | $12.67 | $12.67 | $12.40 | 0 |
| 2017-05-29 | $12.67 | $12.67 | $12.67 | $12.67 | $12.40 | 0 |
| 2017-05-26 | $12.63 | $12.85 | $12.53 | $12.67 | $12.40 | 1,825,060 |
| 2017-05-25 | $12.60 | $12.74 | $12.23 | $12.67 | $12.40 | 2,312,630 |
| 2017-05-24 | $12.49 | $12.70 | $12.03 | $12.70 | $12.43 | 2,610,430 |
| 2017-05-23 | $13.22 | $13.36 | $12.51 | $12.53 | $12.26 | 2,971,010 |
| 2017-05-22 | $13.79 | $13.88 | $13.28 | $13.31 | $13.03 | 2,329,190 |
| 2017-05-19 | $13.86 | $14.09 | $13.52 | $13.67 | $13.38 | 2,555,460 |
| 2017-05-18 | $14.30 | $14.49 | $13.84 | $13.86 | $13.57 | 4,947,650 |
| 2017-05-17 | $14.00 | $14.29 | $13.95 | $14.19 | $13.89 | 3,492,290 |
| 2017-05-16 | $13.74 | $14.07 | $13.20 | $14.03 | $13.73 | 2,812,450 |
| 2017-05-15 | $14.06 | $14.09 | $13.66 | $13.79 | $13.50 | 3,959,760 |
| 2017-05-12 | $13.78 | $14.31 | $13.77 | $14.14 | $13.84 | 5,269,210 |
| 2017-05-11 | $13.06 | $13.85 | $13.00 | $13.83 | $13.54 | 4,745,960 |
| 2017-05-10 | $13.68 | $14.10 | $13.09 | $13.22 | $12.94 | 4,738,600 |
| 2017-05-09 | $13.07 | $13.75 | $12.98 | $13.70 | $13.41 | 3,495,020 |
| 2017-05-08 | $13.83 | $14.07 | $12.90 | $12.94 | $12.67 | 3,388,420 |
| 2017-05-05 | $14.09 | $14.27 | $13.92 | $13.94 | $13.65 | 2,785,080 |
| 2017-05-04 | $14.21 | $14.35 | $13.82 | $14.04 | $13.74 | 2,848,110 |
| 2017-05-03 | $14.45 | $14.68 | $14.11 | $14.29 | $13.99 | 2,588,090 |
| 2017-05-02 | $14.41 | $14.75 | $14.40 | $14.47 | $14.16 | 3,755,170 |
| 2017-05-01 | $14.59 | $14.59 | $14.59 | $14.59 | $14.28 | 0 |
| 2017-04-28 | $14.11 | $14.66 | $14.02 | $14.59 | $14.28 | 5,762,000 |
| 2017-04-27 | $13.61 | $14.38 | $13.51 | $14.25 | $13.95 | 7,833,750 |
| 2017-04-26 | $13.30 | $13.90 | $13.20 | $13.70 | $13.41 | 4,573,980 |
| 2017-04-25 | $13.15 | $13.46 | $13.15 | $13.25 | $12.97 | 3,236,050 |
| 2017-04-24 | $13.77 | $13.77 | $12.95 | $13.07 | $12.79 | 7,594,640 |
| 2017-04-21 | $14.30 | $14.40 | $13.70 | $13.79 | $13.50 | 7,727,210 |
| 2017-04-20 | $14.02 | $15.17 | $14.02 | $14.60 | $14.29 | 14,014,030 |
| 2017-04-19 | $15.30 | $15.30 | $15.30 | $15.30 | $14.98 | 2,157,100 |
| 2017-04-18 | $17.00 | $17.50 | $17.00 | $17.00 | $16.64 | 10,430,610 |
| 2017-04-17 | $18.38 | $19.06 | $18.00 | $18.89 | $18.49 | 8,294,780 |
| 2017-04-14 | $19.35 | $19.49 | $18.78 | $19.32 | $18.91 | 5,695,960 |
| 2017-04-13 | $19.21 | $19.84 | $19.00 | $19.32 | $18.91 | 9,544,200 |
| 2017-04-12 | $18.80 | $19.39 | $18.54 | $19.31 | $18.90 | 6,506,850 |
| 2017-04-11 | $18.10 | $18.88 | $18.05 | $18.86 | $18.46 | 5,687,460 |
| 2017-04-10 | $18.14 | $18.60 | $18.03 | $18.24 | $17.85 | 4,635,110 |
| 2017-04-07 | $17.94 | $18.28 | $17.82 | $18.24 | $17.85 | 4,821,510 |
| 2017-04-06 | $17.30 | $18.02 | $17.22 | $17.95 | $17.57 | 4,676,960 |
| 2017-04-05 | $16.85 | $17.34 | $16.78 | $17.24 | $16.88 | 2,654,600 |
| 2017-04-04 | $16.94 | $16.94 | $16.94 | $16.94 | $16.58 | 0 |
| 2017-04-03 | $16.94 | $16.94 | $16.94 | $16.94 | $16.58 | 0 |
| 2017-03-31 | $16.86 | $17.18 | $16.78 | $16.94 | $16.58 | 4,458,240 |
| 2017-03-30 | $18.10 | $18.12 | $16.81 | $16.87 | $16.51 | 6,766,390 |
| 2017-03-29 | $18.68 | $18.96 | $18.19 | $18.20 | $17.81 | 5,651,120 |
| 2017-03-28 | $18.77 | $19.18 | $18.58 | $18.88 | $18.48 | 6,409,200 |
| 2017-03-27 | $19.09 | $19.28 | $18.49 | $18.81 | $18.41 | 8,315,850 |
| 2017-03-24 | $19.20 | $19.60 | $19.07 | $19.19 | $18.78 | 11,886,660 |
| 2017-03-23 | $18.05 | $19.89 | $18.05 | $19.59 | $19.18 | 23,088,450 |
| 2017-03-22 | $17.97 | $18.20 | $17.75 | $18.08 | $17.70 | 3,318,490 |
| 2017-03-21 | $18.03 | $18.16 | $18.01 | $18.12 | $17.74 | 2,663,910 |
| 2017-03-20 | $17.90 | $18.12 | $17.80 | $18.07 | $17.69 | 2,974,330 |
| 2017-03-17 | $18.33 | $18.50 | $17.85 | $17.93 | $17.55 | 6,433,750 |
| 2017-03-16 | $17.86 | $18.36 | $17.71 | $18.33 | $17.94 | 6,927,710 |
| 2017-03-15 | $17.93 | $17.94 | $17.64 | $17.65 | $17.28 | 3,410,510 |
| 2017-03-14 | $18.22 | $18.27 | $17.88 | $17.89 | $17.51 | 3,945,360 |
| 2017-03-13 | $18.17 | $18.43 | $17.92 | $18.22 | $17.83 | 4,075,670 |
| 2017-03-10 | $18.08 | $18.25 | $17.77 | $18.22 | $17.83 | 5,326,180 |
| 2017-03-09 | $17.95 | $18.45 | $17.91 | $18.14 | $17.76 | 6,694,290 |
| 2017-03-08 | $17.90 | $18.50 | $17.88 | $17.95 | $17.57 | 6,218,200 |
| 2017-03-07 | $17.59 | $18.15 | $17.48 | $18.13 | $17.75 | 7,841,790 |
| 2017-03-06 | $17.25 | $17.50 | $17.15 | $17.48 | $17.11 | 3,364,530 |
| 2017-03-03 | $17.07 | $17.30 | $16.82 | $17.29 | $16.92 | 4,195,520 |
| 2017-03-02 | $17.38 | $17.79 | $17.20 | $17.28 | $16.91 | 7,682,040 |
| 2017-03-01 | $16.95 | $17.15 | $16.88 | $17.07 | $16.71 | 2,632,530 |
| 2017-02-28 | $16.91 | $17.03 | $16.83 | $16.95 | $16.59 | 1,658,420 |
| 2017-02-27 | $17.23 | $17.27 | $16.83 | $16.92 | $16.56 | 2,695,670 |
| 2017-02-24 | $17.12 | $17.24 | $16.97 | $17.19 | $16.83 | 2,891,510 |
| 2017-02-23 | $16.95 | $17.15 | $16.81 | $17.03 | $16.67 | 3,393,500 |
| 2017-02-22 | $16.92 | $17.11 | $16.80 | $16.95 | $16.59 | 2,214,000 |
| 2017-02-21 | $16.75 | $17.11 | $16.70 | $16.94 | $16.58 | 2,128,010 |
| 2017-02-20 | $16.91 | $16.91 | $16.37 | $16.79 | $16.43 | 3,113,650 |
| 2017-02-17 | $17.06 | $17.50 | $16.92 | $16.93 | $16.57 | 4,637,880 |
| 2017-02-16 | $17.13 | $17.16 | $16.81 | $17.02 | $16.66 | 2,944,160 |
| 2017-02-15 | $16.99 | $17.49 | $16.99 | $17.20 | $16.84 | 5,076,370 |
| 2017-02-14 | $16.83 | $17.06 | $16.76 | $16.99 | $16.63 | 3,111,850 |
| 2017-02-13 | $16.49 | $16.95 | $16.42 | $16.81 | $16.45 | 2,884,820 |
| 2017-02-10 | $16.77 | $16.88 | $16.48 | $16.50 | $16.15 | 2,353,410 |
| 2017-02-09 | $16.73 | $16.98 | $16.63 | $16.79 | $16.43 | 3,060,310 |
| 2017-02-08 | $16.29 | $16.88 | $16.24 | $16.79 | $16.43 | 4,017,090 |
| 2017-02-07 | $16.45 | $16.59 | $16.21 | $16.43 | $16.08 | 3,213,920 |
| 2017-02-06 | $15.68 | $16.88 | $15.66 | $16.64 | $16.29 | 5,445,000 |
| 2017-02-03 | $15.84 | $15.84 | $15.57 | $15.68 | $15.35 | 951,800 |
| 2017-02-02 | $15.75 | $15.75 | $15.75 | $15.75 | $15.42 | 0 |
| 2017-02-01 | $15.75 | $15.75 | $15.75 | $15.75 | $15.42 | 0 |
| 2017-01-31 | $15.75 | $15.75 | $15.75 | $15.75 | $15.42 | 0 |
| 2017-01-30 | $15.75 | $15.75 | $15.75 | $15.75 | $15.42 | 0 |
| 2017-01-27 | $15.75 | $15.75 | $15.75 | $15.75 | $15.42 | 0 |
| 2017-01-26 | $15.70 | $15.96 | $15.60 | $15.75 | $15.42 | 1,335,500 |
| 2017-01-25 | $15.59 | $15.76 | $15.40 | $15.72 | $15.39 | 1,318,740 |
| 2017-01-24 | $15.75 | $15.91 | $15.59 | $15.61 | $15.28 | 1,857,030 |
| 2017-01-23 | $15.68 | $15.99 | $15.68 | $15.82 | $15.49 | 1,799,930 |
| 2017-01-20 | $15.20 | $15.77 | $15.20 | $15.66 | $15.33 | 2,552,420 |
| 2017-01-19 | $15.31 | $15.67 | $15.05 | $15.37 | $15.04 | 2,228,470 |
| 2017-01-18 | $15.43 | $15.66 | $15.27 | $15.31 | $14.99 | 1,941,400 |
| 2017-01-17 | $15.11 | $15.69 | $14.73 | $15.61 | $15.28 | 3,393,330 |
| 2017-01-16 | $16.10 | $16.10 | $14.60 | $15.17 | $14.85 | 4,091,680 |
| 2017-01-13 | $17.13 | $17.13 | $16.05 | $16.22 | $15.88 | 4,303,890 |
| 2017-01-12 | $18.02 | $18.13 | $17.17 | $17.20 | $16.84 | 3,628,230 |
| 2017-01-11 | $18.23 | $18.36 | $18.01 | $18.03 | $17.65 | 2,101,800 |
| 2017-01-10 | $18.28 | $18.49 | $18.28 | $18.32 | $17.93 | 2,030,700 |
| 2017-01-09 | $18.17 | $18.34 | $18.01 | $18.28 | $17.89 | 2,204,740 |
| 2017-01-06 | $18.98 | $19.02 | $18.30 | $18.33 | $17.94 | 3,409,040 |
| 2017-01-05 | $19.23 | $19.30 | $18.97 | $18.98 | $18.58 | 2,505,710 |
| 2017-01-04 | $19.09 | $19.28 | $18.92 | $19.22 | $18.81 | 2,633,910 |
| 2017-01-03 | $18.82 | $19.11 | $18.82 | $19.04 | $18.64 | 2,008,780 |
| 2017-01-02 | $18.79 | $18.79 | $18.79 | $18.79 | $18.39 | 0 |
| 2016-12-30 | $18.80 | $18.87 | $18.57 | $18.79 | $18.39 | 1,743,520 |
| 2016-12-29 | $18.79 | $19.10 | $18.60 | $18.78 | $18.38 | 2,011,400 |
| 2016-12-28 | $19.14 | $19.24 | $18.70 | $18.78 | $18.38 | 2,337,640 |
| 2016-12-27 | $19.36 | $19.47 | $19.05 | $19.14 | $18.74 | 2,517,020 |
| 2016-12-26 | $18.90 | $19.37 | $18.21 | $19.35 | $18.94 | 3,118,660 |
| 2016-12-23 | $19.46 | $19.70 | $18.98 | $19.02 | $18.62 | 3,983,420 |
| 2016-12-22 | $19.75 | $20.06 | $19.60 | $19.62 | $19.20 | 5,018,410 |
| 2016-12-21 | $18.85 | $19.64 | $18.85 | $19.61 | $19.20 | 4,962,630 |
| 2016-12-20 | $18.80 | $19.02 | $18.75 | $18.90 | $18.50 | 2,271,260 |
| 2016-12-19 | $19.06 | $19.08 | $18.70 | $18.79 | $18.39 | 2,500,140 |
| 2016-12-16 | $18.53 | $19.22 | $18.50 | $19.06 | $18.66 | 3,844,570 |
| 2016-12-15 | $18.15 | $18.84 | $18.11 | $18.53 | $18.14 | 3,333,860 |
| 2016-12-14 | $18.55 | $18.63 | $18.22 | $18.32 | $17.93 | 2,565,160 |
| 2016-12-13 | $18.35 | $18.66 | $17.90 | $18.58 | $18.19 | 3,943,970 |
| 2016-12-12 | $19.79 | $19.88 | $18.00 | $18.33 | $17.94 | 5,727,380 |
| 2016-12-09 | $20.30 | $20.32 | $19.67 | $19.79 | $19.37 | 4,396,640 |
| 2016-12-08 | $20.56 | $20.62 | $20.28 | $20.32 | $19.89 | 2,815,500 |
| 2016-12-07 | $20.37 | $20.70 | $20.16 | $20.62 | $20.18 | 3,396,710 |
| 2016-12-06 | $20.23 | $20.77 | $20.23 | $20.37 | $19.94 | 3,214,510 |
| 2016-12-05 | $20.18 | $20.75 | $20.05 | $20.19 | $19.76 | 4,156,350 |
| 2016-12-02 | $21.69 | $21.95 | $20.80 | $20.83 | $20.39 | 5,584,600 |
| 2016-12-01 | $21.51 | $21.86 | $21.21 | $21.85 | $21.39 | 5,351,790 |
| 2016-11-30 | $21.34 | $21.48 | $21.05 | $21.42 | $20.97 | 3,410,000 |
| 2016-11-29 | $21.75 | $22.19 | $21.28 | $21.43 | $20.98 | 5,739,890 |
| 2016-11-28 | $22.26 | $22.27 | $21.85 | $21.89 | $21.43 | 4,919,410 |
| 2016-11-25 | $22.80 | $22.80 | $21.51 | $22.36 | $21.89 | 8,185,240 |
| 2016-11-24 | $23.11 | $23.42 | $22.60 | $22.87 | $22.39 | 7,740,090 |
| 2016-11-23 | $23.20 | $23.99 | $22.92 | $23.09 | $22.60 | 9,274,720 |
| 2016-11-22 | $23.40 | $24.50 | $23.11 | $23.35 | $22.86 | 16,381,170 |
| 2016-11-21 | $22.36 | $23.96 | $22.15 | $23.59 | $23.09 | 16,885,080 |
| 2016-11-18 | $22.23 | $22.77 | $22.16 | $22.30 | $21.83 | 7,265,830 |
| 2016-11-17 | $22.03 | $22.45 | $21.81 | $22.31 | $21.84 | 7,097,480 |
| 2016-11-16 | $22.96 | $22.97 | $22.16 | $22.19 | $21.72 | 11,070,230 |
| 2016-11-15 | $23.01 | $23.48 | $22.72 | $22.96 | $22.47 | 11,761,450 |
| 2016-11-14 | $23.54 | $23.89 | $22.66 | $23.01 | $22.52 | 18,587,080 |
| 2016-11-11 | $24.91 | $26.80 | $24.01 | $24.12 | $23.61 | 35,569,050 |
| 2016-11-10 | $22.50 | $24.49 | $22.31 | $24.49 | $23.97 | 23,505,900 |
| 2016-11-09 | $22.07 | $22.57 | $21.10 | $22.26 | $21.79 | 13,776,460 |
| 2016-11-08 | $22.22 | $22.34 | $21.51 | $22.16 | $21.69 | 11,760,580 |
| 2016-11-07 | $22.40 | $22.69 | $21.71 | $22.07 | $21.60 | 14,570,920 |
| 2016-11-04 | $21.41 | $23.45 | $21.41 | $22.20 | $21.73 | 27,466,340 |
| 2016-11-03 | $20.10 | $21.78 | $20.05 | $21.47 | $21.02 | 18,799,390 |
| 2016-11-02 | $19.99 | $20.79 | $19.72 | $20.35 | $19.92 | 10,540,830 |
| 2016-11-01 | $19.77 | $20.17 | $19.67 | $20.07 | $19.65 | 6,031,900 |
| 2016-10-31 | $20.44 | $20.44 | $19.56 | $19.78 | $19.36 | 0 |
| 2016-10-28 | $20.21 | $21.15 | $20.21 | $20.44 | $20.01 | 11,859,270 |
| 2016-10-27 | $20.08 | $20.48 | $19.92 | $20.24 | $19.81 | 6,748,970 |
| 2016-10-26 | $20.39 | $20.58 | $20.01 | $20.17 | $19.74 | 10,376,190 |
| 2016-10-25 | $19.75 | $21.50 | $19.47 | $20.92 | $20.48 | 18,717,930 |
| 2016-10-24 | $18.96 | $19.71 | $18.78 | $19.69 | $19.27 | 11,194,720 |
| 2016-10-21 | $19.16 | $19.16 | $18.45 | $18.95 | $18.55 | 5,147,970 |
| 2016-10-20 | $19.06 | $19.32 | $19.00 | $19.16 | $18.75 | 4,153,800 |
| 2016-10-19 | $19.27 | $19.33 | $18.93 | $19.07 | $18.67 | 5,511,880 |
| 2016-10-18 | $18.63 | $19.36 | $18.62 | $19.27 | $18.86 | 8,443,040 |
| 2016-10-17 | $18.66 | $19.05 | $18.58 | $18.65 | $18.26 | 3,674,220 |
| 2016-10-14 | $18.81 | $18.85 | $18.56 | $18.79 | $18.39 | 3,312,080 |
| 2016-10-13 | $19.00 | $19.15 | $18.78 | $18.80 | $18.40 | 4,088,060 |
| 2016-10-12 | $18.84 | $19.50 | $18.75 | $19.14 | $18.74 | 6,144,820 |
| 2016-10-11 | $18.90 | $19.09 | $18.70 | $19.00 | $18.60 | 5,380,150 |
| 2016-10-10 | $18.96 | $19.00 | $18.70 | $18.91 | $18.51 | 7,047,170 |
| 2016-10-07 | $18.80 | $18.80 | $18.80 | $18.80 | $18.40 | 0 |
| 2016-10-06 | $18.80 | $18.80 | $18.80 | $18.80 | $18.40 | 0 |
| 2016-10-05 | $18.80 | $18.80 | $18.80 | $18.80 | $18.40 | 0 |
| 2016-10-04 | $18.80 | $18.80 | $18.80 | $18.80 | $18.40 | 0 |
| 2016-10-03 | $18.80 | $18.80 | $18.80 | $18.80 | $18.40 | 0 |
| 2016-09-30 | $18.60 | $18.90 | $18.58 | $18.80 | $18.40 | 5,785,390 |
| 2016-09-29 | $18.23 | $19.00 | $18.11 | $18.77 | $18.37 | 7,209,380 |
| 2016-09-28 | $18.38 | $18.39 | $18.00 | $18.15 | $17.77 | 3,295,210 |
| 2016-09-27 | $18.32 | $18.46 | $17.90 | $18.43 | $18.04 | 5,424,400 |
| 2016-09-26 | $19.55 | $19.80 | $18.26 | $18.37 | $17.98 | 11,167,910 |
| 2016-09-23 | $20.98 | $21.20 | $20.22 | $20.28 | $19.85 | 10,128,090 |
| 2016-09-22 | $20.97 | $21.05 | $20.83 | $20.97 | $20.53 | 7,681,270 |
| 2016-09-21 | $20.58 | $21.00 | $20.46 | $20.97 | $20.53 | 6,680,120 |
| 2016-09-20 | $20.80 | $20.85 | $20.40 | $20.60 | $20.16 | 2,971,190 |
| 2016-09-19 | $20.56 | $20.88 | $20.40 | $20.78 | $20.34 | 3,227,270 |
| 2016-09-16 | $20.66 | $20.66 | $20.66 | $20.66 | $20.22 | 0 |
| 2016-09-15 | $20.66 | $20.66 | $20.66 | $20.66 | $20.22 | 0 |
| 2016-09-14 | $20.80 | $20.92 | $20.59 | $20.66 | $20.22 | 3,669,420 |
| 2016-09-13 | $20.91 | $21.20 | $20.80 | $20.91 | $20.47 | 4,398,990 |
| 2016-09-12 | $21.30 | $21.30 | $20.70 | $20.81 | $20.37 | 6,701,040 |
| 2016-09-09 | $22.61 | $22.85 | $21.85 | $21.89 | $21.43 | 9,532,700 |
| 2016-09-08 | $21.90 | $22.65 | $21.71 | $22.60 | $22.12 | 11,663,870 |
| 2016-09-07 | $22.18 | $22.20 | $21.72 | $21.95 | $21.49 | 6,251,480 |
| 2016-09-06 | $21.88 | $22.37 | $21.23 | $22.33 | $21.86 | 9,071,530 |
| 2016-09-05 | $22.50 | $22.67 | $21.90 | $21.96 | $21.50 | 6,982,480 |
| 2016-09-02 | $23.05 | $23.19 | $22.36 | $22.44 | $21.97 | 7,682,910 |
| 2016-09-01 | $23.50 | $23.60 | $23.02 | $23.04 | $22.55 | 8,625,660 |
| 2016-08-31 | $23.81 | $24.19 | $23.42 | $23.75 | $23.25 | 10,995,900 |
| 2016-08-30 | $23.17 | $23.85 | $23.17 | $23.80 | $23.30 | 10,992,130 |
| 2016-08-29 | $23.00 | $23.40 | $22.80 | $23.17 | $22.68 | 5,741,660 |
| 2016-08-26 | $23.40 | $23.90 | $23.13 | $23.24 | $22.75 | 8,688,460 |
| 2016-08-25 | $23.40 | $23.77 | $22.71 | $23.56 | $23.06 | 11,207,850 |
| 2016-08-24 | $24.18 | $24.33 | $23.51 | $23.78 | $23.28 | 12,164,590 |
| 2016-08-23 | $24.04 | $24.60 | $24.00 | $24.23 | $23.72 | 11,879,750 |
| 2016-08-22 | $24.40 | $24.53 | $23.88 | $23.90 | $23.39 | 12,568,060 |
| 2016-08-19 | $26.06 | $26.20 | $24.58 | $24.77 | $24.25 | 21,964,970 |
| 2016-08-18 | $26.37 | $26.76 | $25.89 | $26.37 | $25.81 | 19,546,590 |
| 2016-08-17 | $26.62 | $26.79 | $25.75 | $26.53 | $25.97 | 24,735,550 |
| 2016-08-16 | $26.88 | $27.98 | $26.80 | $26.88 | $26.31 | 33,150,000 |
| 2016-08-15 | $27.78 | $27.78 | $26.30 | $27.34 | $26.76 | 43,182,390 |
| 2016-08-12 | $24.79 | $27.18 | $24.55 | $27.18 | $26.61 | 41,160,420 |
| 2016-08-11 | $24.35 | $25.58 | $24.00 | $24.71 | $24.19 | 26,086,630 |
| 2016-08-10 | $24.36 | $25.67 | $23.86 | $24.72 | $24.20 | 31,381,280 |
| 2016-08-09 | $24.15 | $24.99 | $23.81 | $24.80 | $24.28 | 31,869,080 |
| 2016-08-08 | $23.61 | $24.57 | $23.31 | $23.85 | $23.35 | 21,451,790 |
| 2016-08-05 | $24.24 | $24.88 | $23.71 | $24.38 | $23.86 | 30,684,530 |
| 2016-08-04 | $25.99 | $27.59 | $24.32 | $24.82 | $24.29 | 53,850,490 |
| 2016-08-03 | $23.20 | $25.31 | $22.71 | $25.31 | $24.77 | 35,991,160 |
| 2016-08-02 | $23.01 | $23.01 | $21.81 | $23.01 | $22.52 | 52,595,210 |
| 2016-08-01 | $20.92 | $20.92 | $20.92 | $20.92 | $20.48 | 643,450 |
| 2016-07-29 | $19.02 | $19.02 | $19.02 | $19.02 | $18.62 | 289,780 |
| 2016-07-28 | $17.29 | $17.29 | $17.29 | $17.29 | $16.92 | 354,680 |
| 2016-07-27 | $15.72 | $15.72 | $15.72 | $15.72 | $15.39 | 351,670 |
| 2016-07-26 | $14.29 | $14.29 | $14.29 | $14.29 | $13.99 | 229,860 |
| 2016-07-25 | $12.99 | $12.99 | $12.99 | $12.99 | $12.72 | 233,510 |
| 2016-07-22 | $11.81 | $11.81 | $11.81 | $11.81 | $11.56 | 114,250 |
| 2016-07-21 | $10.74 | $10.74 | $10.74 | $10.74 | $10.51 | 27,700 |
| 2016-07-20 | $9.76 | $9.76 | $9.76 | $9.76 | $9.55 | 24,490 |
| 2016-07-19 | $8.87 | $8.87 | $8.87 | $8.87 | $8.68 | 12,400 |
| 2016-07-18 | $8.06 | $8.06 | $8.06 | $8.06 | $7.89 | 32,200 |
| 2016-07-15 | $7.33 | $7.33 | $7.33 | $7.33 | $7.17 | 14,290 |
| 2016-07-14 | $6.66 | $6.66 | $6.66 | $6.66 | $6.52 | 10,600 |
| 2016-07-13 | $6.05 | $6.05 | $6.05 | $6.05 | $5.92 | 17,790 |
| 2016-07-12 | $4.58 | $5.50 | $4.58 | $5.50 | $5.38 | 33,500 |
Hainan Haiqi Transportation Group Company Ltd (603069) News Headlines
Recent Hainan Haiqi Transportation Group Company Ltd (603069) News
Similar Companies to Hainan Haiqi Transportation Group Company Ltd (603069) 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 | -- | -- | -- |