Jinneng Science Technology Company Ltd (603113) Exchange: SHG
Data as of July 11, 2025
$7.32 ($0.03) 0.41%
Jinneng Science Technology Company Ltd - Daily Information
Click for more stock information on Jinneng Science Technology Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $7.26 |
| Previous Close | $7.32 |
| High | $7.40 |
| Low | $7.26 |
| Adjusted Open | $7.26 |
| Previous Adjusted Close | $7.32 |
| Adjusted High | $7.40 |
| Adjusted Low | $7.26 |
About Jinneng Science Technology Company Ltd (603113)
Invest in Jinneng Science Technology Company Ltd (603113)
Historical Stock Data for Jinneng Science Technology Company Ltd (603113)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $7.26 | $7.40 | $7.26 | $7.32 | $7.32 | 11,677,590 |
| 2025-07-08 | $7.16 | $7.32 | $7.16 | $7.29 | $7.29 | 11,695,020 |
| 2025-07-07 | $7.16 | $7.27 | $7.12 | $7.21 | $7.21 | 11,504,540 |
| 2025-07-04 | $7.30 | $7.33 | $7.18 | $7.19 | $7.19 | 13,061,290 |
| 2025-07-03 | $7.23 | $7.32 | $7.19 | $7.28 | $7.28 | 10,887,580 |
| 2025-07-02 | $7.14 | $7.28 | $7.10 | $7.27 | $7.27 | 15,286,840 |
| 2025-06-30 | $6.93 | $6.98 | $6.85 | $6.93 | $6.93 | 13,022,160 |
| 2025-06-27 | $6.60 | $7.05 | $6.60 | $6.92 | $6.92 | 18,700,250 |
| 2025-06-26 | $6.66 | $6.69 | $6.58 | $6.59 | $6.59 | 6,749,950 |
| 2025-06-25 | $6.64 | $6.69 | $6.56 | $6.64 | $6.64 | 9,008,650 |
| 2025-06-24 | $6.58 | $6.73 | $6.52 | $6.73 | $6.73 | 10,808,800 |
| 2025-06-23 | $6.46 | $6.60 | $6.43 | $6.59 | $6.59 | 7,468,880 |
| 2025-06-20 | $6.54 | $6.58 | $6.49 | $6.51 | $6.51 | 6,401,300 |
| 2025-06-19 | $6.67 | $6.68 | $6.50 | $6.55 | $6.55 | 9,246,700 |
| 2025-06-18 | $6.74 | $6.76 | $6.64 | $6.67 | $6.67 | 7,421,780 |
| 2025-06-17 | $6.74 | $6.78 | $6.67 | $6.75 | $6.75 | 7,084,480 |
| 2025-06-13 | $6.90 | $6.95 | $6.74 | $6.78 | $6.78 | 17,438,760 |
| 2025-06-12 | $6.98 | $6.99 | $6.84 | $6.92 | $6.92 | 12,515,600 |
| 2025-06-11 | $7.02 | $7.13 | $6.96 | $6.98 | $6.98 | 14,133,500 |
| 2025-06-10 | $7.14 | $7.18 | $6.93 | $7.02 | $7.02 | 17,439,200 |
| 2025-06-09 | $7.06 | $7.16 | $6.95 | $7.15 | $7.15 | 18,953,000 |
| 2025-06-06 | $6.85 | $7.03 | $6.85 | $6.92 | $6.92 | 17,052,660 |
| 2025-06-05 | $6.89 | $6.93 | $6.79 | $6.87 | $6.87 | 16,045,630 |
| 2025-06-04 | $6.47 | $6.97 | $6.47 | $6.89 | $6.89 | 31,299,690 |
| 2025-06-03 | $6.51 | $6.54 | $6.32 | $6.47 | $6.47 | 13,512,690 |
| 2025-05-30 | $6.56 | $6.58 | $6.52 | $6.56 | $6.56 | 8,381,600 |
| 2025-05-29 | $6.51 | $6.62 | $6.51 | $6.55 | $6.55 | 9,392,810 |
| 2025-05-28 | $6.50 | $6.54 | $6.45 | $6.50 | $6.50 | 8,536,600 |
| 2025-05-27 | $6.44 | $6.58 | $6.37 | $6.54 | $6.54 | 13,386,370 |
| 2025-05-26 | $6.50 | $6.53 | $6.39 | $6.46 | $6.46 | 11,144,540 |
| 2025-05-23 | $6.58 | $6.63 | $6.49 | $6.50 | $6.50 | 11,164,810 |
| 2025-05-22 | $6.49 | $6.70 | $6.47 | $6.59 | $6.59 | 18,188,770 |
| 2025-05-21 | $6.47 | $6.54 | $6.46 | $6.50 | $6.50 | 10,040,100 |
| 2025-05-20 | $6.53 | $6.56 | $6.43 | $6.47 | $6.47 | 9,273,400 |
| 2025-05-19 | $6.48 | $6.57 | $6.42 | $6.52 | $6.52 | 10,740,500 |
| 2025-05-16 | $6.51 | $6.58 | $6.47 | $6.51 | $6.51 | 12,135,130 |
| 2025-05-15 | $6.46 | $6.63 | $6.46 | $6.53 | $6.53 | 16,681,300 |
| 2025-05-14 | $6.56 | $6.71 | $6.41 | $6.48 | $6.48 | 16,255,710 |
| 2025-05-13 | $6.46 | $6.63 | $6.35 | $6.49 | $6.49 | 15,470,300 |
| 2025-05-12 | $6.35 | $6.41 | $6.30 | $6.40 | $6.40 | 14,438,070 |
| 2025-05-09 | $6.24 | $6.48 | $6.20 | $6.36 | $6.36 | 24,339,300 |
| 2025-05-08 | $6.27 | $6.30 | $6.20 | $6.24 | $6.24 | 16,302,670 |
| 2025-05-07 | $6.33 | $6.39 | $6.24 | $6.31 | $6.31 | 19,420,000 |
| 2025-05-06 | $6.20 | $6.33 | $6.07 | $6.32 | $6.32 | 25,535,980 |
| 2025-04-30 | $6.16 | $6.35 | $6.15 | $6.22 | $6.22 | 34,602,700 |
| 2025-04-29 | $6.03 | $6.43 | $6.03 | $6.20 | $6.20 | 60,783,390 |
| 2025-04-28 | $6.00 | $6.09 | $5.81 | $6.09 | $6.09 | 28,773,030 |
| 2025-04-25 | $5.63 | $5.65 | $5.51 | $5.54 | $5.54 | 9,500,600 |
| 2025-04-24 | $5.50 | $5.89 | $5.50 | $5.61 | $5.61 | 16,298,020 |
| 2025-04-23 | $5.42 | $5.75 | $5.41 | $5.50 | $5.50 | 13,628,850 |
| 2025-04-22 | $5.38 | $5.45 | $5.34 | $5.43 | $5.43 | 5,712,300 |
| 2025-04-21 | $5.27 | $5.46 | $5.26 | $5.41 | $5.41 | 7,791,900 |
| 2025-04-18 | $5.32 | $5.43 | $5.23 | $5.30 | $5.30 | 6,587,900 |
| 2025-04-17 | $5.17 | $5.39 | $5.07 | $5.35 | $5.35 | 8,569,050 |
| 2025-04-16 | $5.30 | $5.34 | $5.12 | $5.17 | $5.17 | 6,994,300 |
| 2025-04-15 | $5.35 | $5.36 | $5.28 | $5.32 | $5.32 | 4,332,480 |
| 2025-04-14 | $5.32 | $5.36 | $5.25 | $5.35 | $5.35 | 6,022,870 |
| 2025-04-11 | $5.18 | $5.30 | $5.15 | $5.25 | $5.25 | 6,573,600 |
| 2025-04-10 | $5.16 | $5.30 | $5.16 | $5.22 | $5.22 | 9,313,400 |
| 2025-04-09 | $5.00 | $5.12 | $4.81 | $5.09 | $5.09 | 13,573,500 |
| 2025-04-08 | $5.30 | $5.31 | $5.00 | $5.09 | $5.09 | 15,188,540 |
| 2025-04-07 | $5.60 | $5.60 | $5.26 | $5.26 | $5.26 | 9,619,780 |
| 2025-04-03 | $5.74 | $5.85 | $5.73 | $5.84 | $5.84 | 5,383,200 |
| 2025-04-02 | $5.89 | $5.92 | $5.77 | $5.80 | $5.80 | 6,512,000 |
| 2025-04-01 | $5.72 | $5.94 | $5.72 | $5.87 | $5.87 | 9,346,000 |
| 2025-03-31 | $5.81 | $5.84 | $5.66 | $5.71 | $5.71 | 8,252,800 |
| 2025-03-28 | $6.05 | $6.05 | $5.83 | $5.85 | $5.85 | 7,107,400 |
| 2025-03-27 | $6.08 | $6.12 | $6.02 | $6.03 | $6.03 | 7,574,740 |
| 2025-03-26 | $6.00 | $6.10 | $5.97 | $6.08 | $6.08 | 7,278,100 |
| 2025-03-25 | $5.89 | $6.05 | $5.85 | $6.00 | $6.00 | 8,655,300 |
| 2025-03-24 | $6.00 | $6.01 | $5.81 | $5.91 | $5.91 | 10,059,950 |
| 2025-03-21 | $6.06 | $6.12 | $5.98 | $6.02 | $6.02 | 6,337,050 |
| 2025-03-20 | $5.99 | $6.12 | $5.95 | $6.06 | $6.06 | 7,128,600 |
| 2025-03-19 | $6.04 | $6.06 | $5.96 | $5.99 | $5.99 | 5,681,200 |
| 2025-03-18 | $6.05 | $6.12 | $6.00 | $6.04 | $6.04 | 6,770,400 |
| 2025-03-17 | $5.96 | $6.10 | $5.96 | $6.01 | $6.01 | 9,160,500 |
| 2025-03-14 | $5.96 | $5.99 | $5.91 | $5.96 | $5.96 | 8,026,100 |
| 2025-03-13 | $5.92 | $5.99 | $5.86 | $5.99 | $5.99 | 8,570,410 |
| 2025-03-12 | $5.88 | $5.95 | $5.86 | $5.93 | $5.93 | 6,935,790 |
| 2025-03-11 | $5.80 | $5.88 | $5.76 | $5.88 | $5.88 | 5,398,690 |
| 2025-03-10 | $5.82 | $5.92 | $5.80 | $5.85 | $5.85 | 7,182,580 |
| 2025-03-07 | $5.74 | $5.87 | $5.71 | $5.81 | $5.81 | 9,616,220 |
| 2025-03-06 | $5.73 | $5.77 | $5.66 | $5.73 | $5.73 | 6,269,500 |
| 2025-03-05 | $5.80 | $5.82 | $5.65 | $5.72 | $5.72 | 6,367,400 |
| 2025-03-04 | $5.72 | $5.78 | $5.65 | $5.76 | $5.76 | 6,440,100 |
| 2025-03-03 | $5.71 | $5.83 | $5.69 | $5.72 | $5.72 | 7,326,100 |
| 2025-02-28 | $5.72 | $5.95 | $5.69 | $5.69 | $5.69 | 10,786,680 |
| 2025-02-27 | $5.70 | $5.72 | $5.60 | $5.68 | $5.68 | 6,824,000 |
| 2025-02-26 | $5.46 | $5.73 | $5.46 | $5.70 | $5.70 | 13,868,860 |
| 2025-02-25 | $5.46 | $5.56 | $5.44 | $5.47 | $5.47 | 7,817,530 |
| 2025-02-24 | $5.46 | $5.57 | $5.46 | $5.50 | $5.50 | 5,921,560 |
| 2025-02-20 | $5.50 | $5.58 | $5.48 | $5.54 | $5.54 | 6,349,360 |
| 2025-02-19 | $5.50 | $5.52 | $5.44 | $5.50 | $5.50 | 5,437,760 |
| 2025-02-18 | $5.64 | $5.66 | $5.49 | $5.50 | $5.50 | 5,611,700 |
| 2025-02-17 | $5.62 | $5.67 | $5.58 | $5.66 | $5.66 | 5,134,300 |
| 2025-02-14 | $5.70 | $5.70 | $5.60 | $5.63 | $5.63 | 4,738,100 |
| 2025-02-13 | $5.71 | $5.74 | $5.65 | $5.65 | $5.65 | 5,121,230 |
| 2025-02-12 | $5.70 | $5.77 | $5.65 | $5.71 | $5.71 | 5,033,100 |
| 2025-02-11 | $5.71 | $5.79 | $5.61 | $5.70 | $5.70 | 6,387,500 |
| 2025-02-10 | $5.68 | $5.74 | $5.65 | $5.71 | $5.71 | 5,319,550 |
| 2025-02-07 | $5.58 | $5.72 | $5.55 | $5.68 | $5.68 | 7,757,440 |
| 2025-02-06 | $5.53 | $5.58 | $5.43 | $5.58 | $5.58 | 5,868,880 |
| 2025-02-05 | $5.56 | $5.62 | $5.48 | $5.53 | $5.53 | 6,416,100 |
| 2025-01-27 | $5.48 | $5.77 | $5.47 | $5.58 | $5.58 | 12,855,880 |
| 2025-01-24 | $5.42 | $5.50 | $5.41 | $5.46 | $5.46 | 4,585,300 |
| 2025-01-23 | $5.50 | $5.59 | $5.43 | $5.46 | $5.46 | 4,364,500 |
| 2025-01-22 | $5.49 | $5.53 | $5.41 | $5.45 | $5.45 | 4,050,700 |
| 2025-01-21 | $5.51 | $5.54 | $5.40 | $5.49 | $5.49 | 5,594,600 |
| 2025-01-20 | $5.43 | $5.53 | $5.35 | $5.50 | $5.50 | 6,234,400 |
| 2025-01-17 | $5.45 | $5.52 | $5.29 | $5.44 | $5.44 | 9,899,500 |
| 2025-01-16 | $5.42 | $5.57 | $5.42 | $5.54 | $5.54 | 6,199,200 |
| 2025-01-15 | $5.35 | $5.44 | $5.31 | $5.42 | $5.42 | 4,595,500 |
| 2025-01-14 | $5.26 | $5.40 | $5.26 | $5.39 | $5.39 | 5,637,600 |
| 2025-01-13 | $5.20 | $5.26 | $5.14 | $5.26 | $5.26 | 4,689,000 |
| 2025-01-09 | $5.38 | $5.43 | $5.33 | $5.38 | $5.38 | 3,408,460 |
| 2025-01-08 | $5.41 | $5.46 | $5.28 | $5.39 | $5.39 | 5,180,900 |
| 2025-01-07 | $5.40 | $5.45 | $5.32 | $5.44 | $5.44 | 4,246,090 |
| 2025-01-06 | $5.30 | $5.49 | $5.21 | $5.42 | $5.42 | 5,923,020 |
| 2025-01-03 | $5.51 | $5.57 | $5.34 | $5.35 | $5.35 | 8,352,470 |
| 2025-01-02 | $5.60 | $5.72 | $5.46 | $5.50 | $5.50 | 8,883,310 |
| 2024-12-31 | $5.72 | $5.79 | $5.61 | $5.63 | $5.63 | 6,107,890 |
| 2024-12-30 | $5.73 | $5.76 | $5.66 | $5.72 | $5.72 | 4,390,800 |
| 2024-12-27 | $5.65 | $5.77 | $5.63 | $5.73 | $5.73 | 5,957,820 |
| 2024-12-26 | $5.60 | $5.68 | $5.57 | $5.64 | $5.64 | 3,792,020 |
| 2024-12-25 | $5.68 | $5.71 | $5.53 | $5.59 | $5.59 | 5,494,990 |
| 2024-12-24 | $5.63 | $5.74 | $5.62 | $5.69 | $5.69 | 6,807,490 |
| 2024-12-23 | $5.75 | $5.77 | $5.61 | $5.62 | $5.62 | 7,451,040 |
| 2024-12-20 | $5.82 | $5.83 | $5.72 | $5.75 | $5.75 | 6,437,710 |
| 2024-12-19 | $5.87 | $5.90 | $5.71 | $5.79 | $5.79 | 8,454,300 |
| 2024-12-18 | $5.97 | $6.01 | $5.89 | $5.91 | $5.91 | 7,156,130 |
| 2024-12-17 | $6.15 | $6.16 | $5.90 | $5.92 | $5.92 | 10,913,300 |
| 2024-12-16 | $6.12 | $6.25 | $6.12 | $6.15 | $6.15 | 9,247,000 |
| 2024-12-13 | $6.42 | $6.43 | $6.15 | $6.16 | $6.16 | 17,713,490 |
| 2024-12-12 | $6.39 | $6.41 | $6.28 | $6.39 | $6.39 | 8,111,590 |
| 2024-12-11 | $6.20 | $6.36 | $6.20 | $6.36 | $6.36 | 8,670,490 |
| 2024-12-10 | $6.48 | $6.48 | $6.19 | $6.22 | $6.22 | 10,479,900 |
| 2024-12-09 | $6.29 | $6.40 | $6.22 | $6.27 | $6.27 | 9,495,000 |
| 2024-12-06 | $6.22 | $6.30 | $6.13 | $6.29 | $6.29 | 8,239,720 |
| 2024-12-05 | $6.13 | $6.24 | $6.11 | $6.23 | $6.23 | 6,418,210 |
| 2024-12-04 | $6.24 | $6.24 | $6.11 | $6.13 | $6.13 | 6,466,500 |
| 2024-12-03 | $6.29 | $6.30 | $6.15 | $6.24 | $6.24 | 7,343,970 |
| 2024-12-02 | $6.12 | $6.32 | $6.10 | $6.26 | $6.26 | 11,341,410 |
| 2024-11-29 | $6.10 | $6.16 | $6.01 | $6.13 | $6.13 | 6,128,670 |
| 2024-11-28 | $6.03 | $6.13 | $6.01 | $6.09 | $6.09 | 7,363,100 |
| 2024-11-27 | $6.03 | $6.05 | $5.83 | $6.05 | $6.05 | 9,080,090 |
| 2024-11-26 | $6.06 | $6.12 | $6.00 | $6.05 | $6.05 | 6,681,200 |
| 2024-11-25 | $5.95 | $6.11 | $5.93 | $6.08 | $6.08 | 8,646,990 |
| 2024-11-22 | $6.19 | $6.25 | $5.95 | $5.97 | $5.97 | 9,333,570 |
| 2024-11-21 | $6.26 | $6.30 | $6.10 | $6.22 | $6.22 | 10,851,370 |
| 2024-11-20 | $6.11 | $6.28 | $6.09 | $6.26 | $6.26 | 10,659,250 |
| 2024-11-19 | $6.02 | $6.16 | $5.99 | $6.15 | $6.15 | 12,147,900 |
| 2024-11-18 | $5.95 | $6.21 | $5.93 | $6.05 | $6.05 | 14,069,800 |
| 2024-11-15 | $5.94 | $6.05 | $5.90 | $5.90 | $5.90 | 7,112,580 |
| 2024-11-14 | $6.13 | $6.13 | $5.95 | $5.95 | $5.95 | 7,097,180 |
| 2024-11-13 | $6.18 | $6.24 | $6.04 | $6.12 | $6.12 | 9,548,630 |
| 2024-11-12 | $6.29 | $6.34 | $6.14 | $6.19 | $6.19 | 11,652,090 |
| 2024-11-11 | $6.18 | $6.29 | $6.13 | $6.28 | $6.28 | 11,278,180 |
| 2024-11-08 | $6.29 | $6.31 | $6.13 | $6.18 | $6.18 | 10,773,330 |
| 2024-11-07 | $6.03 | $6.41 | $5.99 | $6.25 | $6.25 | 13,048,500 |
| 2024-11-06 | $6.04 | $6.10 | $5.93 | $6.05 | $6.05 | 10,009,240 |
| 2024-11-05 | $5.86 | $6.03 | $5.84 | $6.02 | $6.02 | 11,886,650 |
| 2024-11-04 | $5.79 | $5.86 | $5.73 | $5.86 | $5.86 | 7,510,980 |
| 2024-11-01 | $5.88 | $6.00 | $5.75 | $5.78 | $5.78 | 10,880,080 |
| 2024-10-31 | $5.71 | $5.95 | $5.71 | $5.89 | $5.89 | 12,097,510 |
| 2024-10-30 | $5.70 | $5.81 | $5.66 | $5.73 | $5.73 | 10,122,610 |
| 2024-10-29 | $6.06 | $6.11 | $5.67 | $5.67 | $5.67 | 18,555,700 |
| 2024-10-28 | $5.90 | $6.11 | $5.87 | $6.09 | $6.09 | 13,801,800 |
| 2024-10-25 | $5.57 | $5.88 | $5.57 | $5.88 | $5.88 | 12,261,890 |
| 2024-10-24 | $5.67 | $5.67 | $5.54 | $5.59 | $5.59 | 6,589,800 |
| 2024-10-23 | $5.52 | $5.66 | $5.50 | $5.62 | $5.62 | 9,965,820 |
| 2024-10-22 | $5.39 | $5.50 | $5.37 | $5.50 | $5.50 | 8,165,000 |
| 2024-10-21 | $5.40 | $5.48 | $5.35 | $5.40 | $5.40 | 9,988,680 |
| 2024-10-18 | $5.29 | $5.48 | $5.23 | $5.39 | $5.39 | 13,102,580 |
| 2024-10-17 | $5.48 | $5.49 | $5.29 | $5.30 | $5.30 | 7,584,010 |
| 2024-10-16 | $5.39 | $5.50 | $5.37 | $5.43 | $5.43 | 6,341,390 |
| 2024-10-15 | $5.64 | $5.66 | $5.41 | $5.44 | $5.44 | 9,069,120 |
| 2024-10-14 | $5.57 | $5.67 | $5.51 | $5.65 | $5.65 | 8,445,350 |
| 2024-10-11 | $5.77 | $5.83 | $5.50 | $5.54 | $5.54 | 10,709,170 |
| 2024-10-10 | $5.72 | $5.95 | $5.60 | $5.80 | $5.80 | 13,769,970 |
| 2024-10-09 | $6.15 | $6.15 | $5.65 | $5.68 | $5.68 | 21,321,320 |
| 2024-10-08 | $6.49 | $6.49 | $6.06 | $6.27 | $6.27 | 26,339,340 |
| 2024-09-30 | $5.60 | $5.93 | $5.48 | $5.90 | $5.90 | 29,886,820 |
| 2024-09-27 | $5.25 | $5.41 | $5.18 | $5.39 | $5.39 | 11,569,100 |
| 2024-09-26 | $4.87 | $5.16 | $4.86 | $5.15 | $5.15 | 10,732,100 |
| 2024-09-25 | $4.89 | $5.04 | $4.88 | $4.89 | $4.89 | 9,743,600 |
| 2024-09-24 | $4.56 | $4.84 | $4.55 | $4.84 | $4.84 | 11,937,600 |
| 2024-09-23 | $4.52 | $4.56 | $4.49 | $4.54 | $4.54 | 3,760,900 |
| 2024-09-20 | $4.54 | $4.57 | $4.48 | $4.54 | $4.54 | 5,067,000 |
| 2024-09-19 | $4.38 | $4.58 | $4.37 | $4.56 | $4.56 | 9,466,200 |
| 2024-09-18 | $4.41 | $4.42 | $4.27 | $4.37 | $4.37 | 5,599,100 |
| 2024-09-13 | $4.49 | $4.55 | $4.40 | $4.41 | $4.41 | 5,091,700 |
| 2024-09-12 | $4.45 | $4.54 | $4.43 | $4.47 | $4.47 | 5,476,500 |
| 2024-09-11 | $4.42 | $4.48 | $4.39 | $4.44 | $4.44 | 4,712,400 |
| 2024-09-10 | $4.48 | $4.51 | $4.35 | $4.45 | $4.45 | 8,108,680 |
| 2024-09-09 | $4.52 | $4.53 | $4.45 | $4.48 | $4.48 | 7,813,400 |
| 2024-09-06 | $4.64 | $4.67 | $4.56 | $4.57 | $4.57 | 6,048,870 |
| 2024-09-05 | $4.69 | $4.74 | $4.63 | $4.66 | $4.66 | 6,395,300 |
| 2024-09-04 | $4.76 | $4.78 | $4.68 | $4.69 | $4.69 | 7,327,920 |
| 2024-09-03 | $4.80 | $4.86 | $4.74 | $4.77 | $4.77 | 6,428,500 |
| 2024-09-02 | $4.81 | $4.86 | $4.75 | $4.77 | $4.77 | 7,963,600 |
| 2024-08-30 | $4.80 | $4.92 | $4.75 | $4.82 | $4.82 | 7,491,300 |
| 2024-08-29 | $4.78 | $4.82 | $4.74 | $4.81 | $4.81 | 4,786,060 |
| 2024-08-28 | $4.69 | $4.81 | $4.67 | $4.78 | $4.78 | 4,862,860 |
| 2024-08-27 | $4.72 | $4.78 | $4.69 | $4.73 | $4.73 | 3,842,100 |
| 2024-08-26 | $4.62 | $4.78 | $4.62 | $4.74 | $4.74 | 5,917,630 |
| 2024-08-23 | $4.67 | $4.69 | $4.59 | $4.63 | $4.63 | 4,876,280 |
| 2024-08-22 | $4.66 | $4.71 | $4.62 | $4.63 | $4.63 | 4,742,100 |
| 2024-08-21 | $4.70 | $4.73 | $4.65 | $4.65 | $4.65 | 4,809,200 |
| 2024-08-20 | $4.89 | $4.91 | $4.69 | $4.71 | $4.71 | 7,202,700 |
| 2024-08-19 | $4.88 | $4.99 | $4.87 | $4.89 | $4.89 | 5,036,710 |
| 2024-08-16 | $5.02 | $5.03 | $4.89 | $4.89 | $4.89 | 5,245,840 |
| 2024-08-15 | $4.93 | $5.06 | $4.90 | $5.02 | $5.02 | 5,176,800 |
| 2024-08-14 | $5.04 | $5.06 | $4.95 | $4.96 | $4.96 | 4,411,000 |
| 2024-08-13 | $4.97 | $5.06 | $4.93 | $5.05 | $5.05 | 3,766,200 |
| 2024-08-12 | $5.01 | $5.04 | $4.97 | $5.00 | $5.00 | 3,635,500 |
| 2024-08-09 | $5.05 | $5.12 | $5.01 | $5.02 | $5.02 | 4,606,100 |
| 2024-08-08 | $4.95 | $5.05 | $4.92 | $5.03 | $5.03 | 4,501,100 |
| 2024-08-07 | $4.99 | $5.03 | $4.92 | $4.98 | $4.98 | 4,382,600 |
| 2024-08-06 | $4.93 | $5.01 | $4.91 | $5.01 | $5.01 | 5,546,200 |
| 2024-08-05 | $4.94 | $5.04 | $4.86 | $4.88 | $4.88 | 7,393,200 |
| 2024-08-02 | $5.03 | $5.09 | $4.97 | $4.97 | $4.97 | 5,885,500 |
| 2024-08-01 | $5.12 | $5.19 | $5.03 | $5.05 | $5.05 | 6,156,700 |
| 2024-07-31 | $4.94 | $5.13 | $4.92 | $5.13 | $5.13 | 8,316,660 |
| 2024-07-30 | $4.90 | $4.96 | $4.86 | $4.93 | $4.93 | 4,796,530 |
| 2024-07-29 | $4.93 | $4.96 | $4.86 | $4.90 | $4.90 | 3,967,960 |
| 2024-07-26 | $4.83 | $4.97 | $4.83 | $4.92 | $4.92 | 5,092,500 |
| 2024-07-25 | $4.79 | $4.88 | $4.77 | $4.83 | $4.83 | 4,710,730 |
| 2024-07-24 | $4.90 | $4.91 | $4.78 | $4.81 | $4.81 | 7,011,650 |
| 2024-07-23 | $4.93 | $5.04 | $4.89 | $4.89 | $4.89 | 7,806,400 |
| 2024-07-22 | $5.02 | $5.05 | $4.90 | $4.94 | $4.94 | 9,669,010 |
| 2024-07-19 | $5.06 | $5.08 | $4.96 | $5.02 | $5.02 | 8,209,210 |
| 2024-07-18 | $5.15 | $5.16 | $5.02 | $5.09 | $5.09 | 5,573,700 |
| 2024-07-17 | $5.20 | $5.25 | $5.14 | $5.16 | $5.16 | 6,600,600 |
| 2024-07-16 | $5.25 | $5.28 | $5.21 | $5.23 | $5.23 | 4,763,190 |
| 2024-07-15 | $5.38 | $5.41 | $5.25 | $5.28 | $5.28 | 5,606,300 |
| 2024-07-12 | $5.40 | $5.48 | $5.35 | $5.38 | $5.38 | 5,629,860 |
| 2024-07-11 | $5.33 | $5.44 | $5.29 | $5.41 | $5.41 | 5,977,600 |
| 2024-07-10 | $5.35 | $5.35 | $5.23 | $5.25 | $5.25 | 5,014,700 |
| 2024-07-09 | $5.29 | $5.39 | $5.15 | $5.38 | $5.38 | 6,315,900 |
| 2024-07-08 | $5.52 | $5.52 | $5.27 | $5.30 | $5.30 | 6,467,310 |
| 2024-07-05 | $5.49 | $5.55 | $5.42 | $5.50 | $5.50 | 5,405,000 |
| 2024-07-04 | $5.64 | $5.69 | $5.45 | $5.48 | $5.48 | 4,694,300 |
| 2024-07-03 | $5.64 | $5.72 | $5.61 | $5.65 | $5.65 | 3,719,920 |
| 2024-07-02 | $5.58 | $5.67 | $5.56 | $5.64 | $5.64 | 4,662,600 |
| 2024-07-01 | $5.47 | $5.63 | $5.46 | $5.61 | $5.61 | 5,311,650 |
| 2024-06-28 | $5.47 | $5.60 | $5.43 | $5.47 | $5.47 | 5,872,230 |
| 2024-06-27 | $5.60 | $5.66 | $5.47 | $5.48 | $5.48 | 5,478,920 |
| 2024-06-26 | $5.52 | $5.65 | $5.45 | $5.65 | $5.65 | 4,776,070 |
| 2024-06-25 | $5.39 | $5.58 | $5.39 | $5.53 | $5.53 | 7,072,880 |
| 2024-06-24 | $5.61 | $5.63 | $5.35 | $5.39 | $5.39 | 7,585,760 |
| 2024-06-21 | $5.64 | $5.73 | $5.62 | $5.64 | $5.64 | 3,967,200 |
| 2024-06-20 | $5.72 | $5.79 | $5.63 | $5.65 | $5.65 | 5,293,260 |
| 2024-06-19 | $5.80 | $5.87 | $5.73 | $5.74 | $5.74 | 5,746,700 |
| 2024-06-18 | $5.78 | $5.83 | $5.75 | $5.80 | $5.80 | 6,086,910 |
| 2024-06-17 | $5.96 | $5.96 | $5.75 | $5.78 | $5.78 | 12,066,560 |
| 2024-06-14 | $5.94 | $6.03 | $5.86 | $5.99 | $5.99 | 13,345,200 |
| 2024-06-13 | $6.09 | $6.09 | $5.91 | $5.96 | $5.96 | 10,434,510 |
| 2024-06-12 | $6.12 | $6.20 | $6.05 | $6.08 | $6.08 | 7,401,910 |
| 2024-06-11 | $6.15 | $6.20 | $6.04 | $6.12 | $6.12 | 4,898,310 |
| 2024-06-07 | $6.00 | $6.24 | $6.00 | $6.22 | $6.22 | 7,119,400 |
| 2024-06-06 | $6.11 | $6.20 | $5.90 | $5.97 | $5.97 | 6,149,900 |
| 2024-06-05 | $6.28 | $6.28 | $6.12 | $6.12 | $6.12 | 4,648,880 |
| 2024-06-04 | $6.29 | $6.33 | $6.17 | $6.26 | $6.26 | 6,741,870 |
| 2024-06-03 | $6.71 | $6.72 | $6.36 | $6.40 | $6.40 | 10,790,170 |
| 2024-05-31 | $6.74 | $6.78 | $6.67 | $6.71 | $6.71 | 4,597,400 |
| 2024-05-30 | $6.71 | $6.83 | $6.71 | $6.71 | $6.71 | 5,447,300 |
| 2024-05-29 | $6.74 | $6.86 | $6.70 | $6.76 | $6.76 | 5,513,400 |
| 2024-05-28 | $6.77 | $6.86 | $6.72 | $6.76 | $6.76 | 4,149,700 |
| 2024-05-27 | $6.75 | $6.87 | $6.71 | $6.80 | $6.80 | 5,824,500 |
| 2024-05-24 | $6.83 | $6.90 | $6.80 | $6.81 | $6.81 | 5,216,700 |
| 2024-05-23 | $7.07 | $7.08 | $6.79 | $6.82 | $6.82 | 7,906,100 |
| 2024-05-22 | $7.13 | $7.22 | $7.05 | $7.08 | $7.08 | 5,696,100 |
| 2024-05-21 | $7.14 | $7.19 | $7.07 | $7.11 | $7.11 | 5,275,900 |
| 2024-05-20 | $7.05 | $7.21 | $7.05 | $7.14 | $7.14 | 7,751,700 |
| 2024-05-17 | $6.95 | $7.08 | $6.94 | $7.05 | $7.05 | 4,412,700 |
| 2024-05-16 | $6.95 | $7.10 | $6.95 | $7.01 | $7.01 | 6,552,400 |
| 2024-05-15 | $6.95 | $7.02 | $6.88 | $6.92 | $6.92 | 4,224,300 |
| 2024-05-14 | $7.00 | $7.09 | $6.94 | $6.95 | $6.95 | 4,505,200 |
| 2024-05-13 | $7.10 | $7.10 | $6.96 | $7.02 | $7.02 | 6,131,000 |
| 2024-05-10 | $7.18 | $7.23 | $7.07 | $7.11 | $7.11 | 6,165,000 |
| 2024-05-09 | $7.05 | $7.24 | $7.03 | $7.18 | $7.18 | 8,389,000 |
| 2024-05-08 | $7.10 | $7.18 | $7.01 | $7.02 | $7.02 | 5,594,180 |
| 2024-05-07 | $7.08 | $7.15 | $7.00 | $7.14 | $7.14 | 6,758,900 |
| 2024-05-06 | $6.82 | $7.10 | $6.80 | $7.08 | $7.08 | 13,850,400 |
| 2024-04-30 | $7.00 | $7.04 | $6.72 | $6.79 | $6.79 | 17,849,810 |
| 2024-04-29 | $6.65 | $7.18 | $6.65 | $7.13 | $7.13 | 18,490,100 |
| 2024-04-26 | $6.57 | $6.70 | $6.42 | $6.69 | $6.69 | 8,398,400 |
| 2024-04-25 | $6.48 | $6.68 | $6.43 | $6.60 | $6.60 | 7,327,800 |
| 2024-04-24 | $6.44 | $6.49 | $6.33 | $6.48 | $6.48 | 4,666,810 |
| 2024-04-23 | $6.65 | $6.66 | $6.41 | $6.44 | $6.44 | 6,693,220 |
| 2024-04-22 | $6.84 | $6.92 | $6.56 | $6.60 | $6.60 | 9,592,020 |
| 2024-04-19 | $6.70 | $6.96 | $6.66 | $6.81 | $6.81 | 6,745,500 |
| 2024-04-18 | $6.89 | $6.96 | $6.70 | $6.71 | $6.71 | 7,051,900 |
| 2024-04-17 | $6.51 | $6.89 | $6.50 | $6.86 | $6.86 | 9,428,950 |
| 2024-04-16 | $6.85 | $6.95 | $6.46 | $6.47 | $6.47 | 10,438,860 |
| 2024-04-15 | $7.08 | $7.18 | $6.81 | $6.91 | $6.91 | 10,107,870 |
| 2024-04-12 | $7.10 | $7.22 | $7.04 | $7.14 | $7.14 | 7,164,510 |
| 2024-04-11 | $7.05 | $7.20 | $7.00 | $7.09 | $7.09 | 5,869,600 |
| 2024-04-10 | $7.17 | $7.20 | $7.01 | $7.06 | $7.06 | 4,761,200 |
| 2024-04-09 | $7.02 | $7.18 | $7.00 | $7.17 | $7.17 | 6,236,760 |
| 2024-04-08 | $7.18 | $7.20 | $6.99 | $7.02 | $7.02 | 6,736,700 |
| 2024-04-03 | $7.05 | $7.15 | $7.01 | $7.15 | $7.15 | 6,506,900 |
| 2024-04-02 | $6.88 | $7.05 | $6.86 | $7.03 | $7.03 | 5,662,990 |
| 2024-04-01 | $6.86 | $6.96 | $6.83 | $6.89 | $6.89 | 7,301,240 |
| 2024-03-29 | $6.73 | $6.87 | $6.69 | $6.84 | $6.84 | 4,521,860 |
| 2024-03-28 | $6.58 | $6.78 | $6.58 | $6.73 | $6.73 | 4,089,260 |
| 2024-03-27 | $6.74 | $6.83 | $6.61 | $6.61 | $6.61 | 4,746,580 |
| 2024-03-26 | $6.84 | $6.92 | $6.62 | $6.75 | $6.75 | 7,278,420 |
| 2024-03-25 | $7.04 | $7.04 | $6.87 | $6.88 | $6.88 | 5,442,560 |
| 2024-03-22 | $7.12 | $7.15 | $7.00 | $7.00 | $7.00 | 4,963,830 |
| 2024-03-21 | $7.16 | $7.20 | $7.06 | $7.13 | $7.13 | 4,309,100 |
| 2024-03-20 | $7.12 | $7.19 | $7.05 | $7.16 | $7.16 | 6,257,200 |
| 2024-03-19 | $7.11 | $7.19 | $7.09 | $7.10 | $7.10 | 6,910,410 |
| 2024-03-18 | $7.10 | $7.12 | $7.00 | $7.10 | $7.10 | 6,781,300 |
| 2024-03-15 | $6.98 | $7.06 | $6.86 | $7.05 | $7.05 | 7,559,120 |
| 2024-03-14 | $6.94 | $7.07 | $6.88 | $6.96 | $6.96 | 6,230,450 |
| 2024-03-13 | $6.91 | $6.98 | $6.86 | $6.96 | $6.96 | 7,027,440 |
| 2024-03-12 | $6.91 | $6.94 | $6.84 | $6.92 | $6.92 | 7,706,710 |
| 2024-03-11 | $6.87 | $6.96 | $6.83 | $6.91 | $6.91 | 6,877,400 |
| 2024-03-08 | $6.87 | $6.98 | $6.83 | $6.90 | $6.90 | 5,701,700 |
| 2024-03-07 | $6.91 | $7.05 | $6.85 | $6.89 | $6.89 | 6,519,620 |
| 2024-03-06 | $6.82 | $6.96 | $6.81 | $6.89 | $6.89 | 5,261,460 |
| 2024-03-05 | $6.92 | $6.94 | $6.79 | $6.83 | $6.83 | 6,906,500 |
| 2024-03-04 | $7.14 | $7.16 | $6.84 | $7.00 | $7.00 | 11,861,700 |
| 2024-03-01 | $7.27 | $7.35 | $7.12 | $7.14 | $7.14 | 10,272,600 |
| 2024-02-29 | $6.82 | $7.22 | $6.75 | $7.18 | $7.18 | 11,001,350 |
| 2024-02-28 | $7.09 | $7.25 | $6.77 | $6.77 | $6.77 | 9,740,570 |
| 2024-02-27 | $7.02 | $7.08 | $6.93 | $7.08 | $7.08 | 6,513,890 |
| 2024-02-26 | $7.05 | $7.14 | $6.99 | $7.02 | $7.02 | 7,732,490 |
| 2024-02-23 | $7.02 | $7.04 | $6.90 | $6.97 | $6.97 | 6,576,420 |
| 2024-02-22 | $6.78 | $7.08 | $6.77 | $7.03 | $7.03 | 7,934,820 |
| 2024-02-21 | $6.72 | $7.06 | $6.60 | $6.80 | $6.80 | 7,218,720 |
| 2024-02-20 | $6.74 | $6.80 | $6.62 | $6.69 | $6.69 | 6,961,670 |
| 2024-02-19 | $7.21 | $7.22 | $6.71 | $6.75 | $6.75 | 15,314,670 |
| 2024-02-08 | $6.33 | $6.96 | $6.32 | $6.96 | $6.96 | 8,233,300 |
| 2024-02-07 | $5.98 | $6.40 | $5.92 | $6.33 | $6.33 | 11,366,910 |
| 2024-02-06 | $5.61 | $6.17 | $5.51 | $6.03 | $6.03 | 14,265,670 |
| 2024-02-05 | $6.39 | $6.39 | $5.82 | $5.82 | $5.82 | 14,058,960 |
| 2024-02-02 | $6.78 | $6.91 | $6.31 | $6.47 | $6.47 | 9,953,230 |
| 2024-02-01 | $7.00 | $7.01 | $6.77 | $6.83 | $6.83 | 7,927,290 |
| 2024-01-31 | $7.27 | $7.32 | $6.95 | $6.99 | $6.99 | 7,557,300 |
| 2024-01-30 | $7.32 | $7.37 | $7.10 | $7.13 | $7.13 | 4,771,900 |
| 2024-01-29 | $7.50 | $7.56 | $7.28 | $7.31 | $7.31 | 5,400,750 |
| 2024-01-26 | $7.39 | $7.55 | $7.32 | $7.48 | $7.48 | 6,251,920 |
| 2024-01-25 | $7.03 | $7.39 | $7.03 | $7.39 | $7.39 | 6,228,600 |
| 2024-01-24 | $6.89 | $7.03 | $6.74 | $7.00 | $7.00 | 7,102,780 |
| 2024-01-23 | $6.79 | $6.94 | $6.68 | $6.88 | $6.88 | 6,105,300 |
| 2024-01-22 | $7.24 | $7.24 | $6.75 | $6.81 | $6.81 | 6,544,310 |
| 2024-01-19 | $7.27 | $7.32 | $7.19 | $7.23 | $7.23 | 4,566,810 |
| 2024-01-18 | $7.44 | $7.45 | $7.03 | $7.30 | $7.30 | 8,790,300 |
| 2024-01-17 | $7.67 | $7.73 | $7.44 | $7.45 | $7.45 | 5,669,800 |
| 2024-01-16 | $7.81 | $7.82 | $7.62 | $7.71 | $7.71 | 5,430,800 |
| 2024-01-15 | $7.95 | $7.95 | $7.80 | $7.82 | $7.82 | 5,075,400 |
| 2024-01-12 | $8.00 | $8.05 | $7.94 | $7.94 | $7.94 | 4,723,700 |
| 2024-01-11 | $8.05 | $8.08 | $7.99 | $8.01 | $8.01 | 5,109,630 |
| 2024-01-10 | $8.06 | $8.14 | $8.01 | $8.05 | $8.05 | 3,491,280 |
| 2024-01-09 | $8.06 | $8.13 | $7.99 | $8.06 | $8.06 | 4,365,260 |
| 2024-01-08 | $8.20 | $8.21 | $8.05 | $8.06 | $8.06 | 5,251,300 |
| 2024-01-05 | $8.28 | $8.37 | $8.18 | $8.24 | $8.24 | 4,160,620 |
| 2024-01-04 | $8.26 | $8.36 | $8.20 | $8.28 | $8.28 | 4,539,120 |
| 2024-01-03 | $8.26 | $8.36 | $8.20 | $8.27 | $8.27 | 5,744,200 |
| 2024-01-02 | $8.06 | $8.32 | $8.04 | $8.23 | $8.23 | 8,248,900 |
| 2024-01-01 | $8.07 | $8.07 | $8.07 | $8.07 | $8.07 | 0 |
| 2023-12-29 | $8.03 | $8.11 | $8.03 | $8.07 | $8.07 | 5,074,140 |
| 2023-12-28 | $8.01 | $8.08 | $7.93 | $8.08 | $8.08 | 6,249,340 |
| 2023-12-27 | $8.02 | $8.10 | $7.88 | $8.02 | $8.02 | 5,225,110 |
| 2023-12-26 | $8.15 | $8.18 | $7.99 | $8.00 | $8.00 | 4,158,200 |
| 2023-12-25 | $8.16 | $8.19 | $8.00 | $8.10 | $8.10 | 4,563,100 |
| 2023-12-22 | $8.19 | $8.23 | $8.11 | $8.16 | $8.16 | 3,975,500 |
| 2023-12-21 | $8.24 | $8.24 | $8.01 | $8.20 | $8.20 | 4,623,730 |
| 2023-12-20 | $8.24 | $8.39 | $8.21 | $8.22 | $8.22 | 4,340,050 |
| 2023-12-19 | $8.40 | $8.44 | $8.18 | $8.23 | $8.23 | 4,617,500 |
| 2023-12-18 | $8.46 | $8.46 | $8.33 | $8.35 | $8.35 | 3,316,100 |
| 2023-12-15 | $8.51 | $8.59 | $8.41 | $8.43 | $8.43 | 3,654,500 |
| 2023-12-14 | $8.52 | $8.57 | $8.45 | $8.53 | $8.53 | 3,207,200 |
| 2023-12-13 | $8.48 | $8.55 | $8.45 | $8.46 | $8.46 | 3,260,500 |
| 2023-12-12 | $8.55 | $8.56 | $8.44 | $8.55 | $8.55 | 3,726,500 |
| 2023-12-11 | $8.36 | $8.57 | $8.21 | $8.55 | $8.55 | 7,125,300 |
| 2023-12-08 | $8.55 | $8.55 | $8.35 | $8.37 | $8.37 | 4,806,300 |
| 2023-12-07 | $8.53 | $8.56 | $8.45 | $8.52 | $8.52 | 3,336,200 |
| 2023-12-06 | $8.40 | $8.57 | $8.39 | $8.52 | $8.52 | 2,833,900 |
| 2023-12-05 | $8.61 | $8.61 | $8.42 | $8.43 | $8.43 | 3,953,300 |
| 2023-12-04 | $8.52 | $8.66 | $8.51 | $8.62 | $8.62 | 6,425,220 |
| 2023-12-01 | $8.48 | $8.57 | $8.43 | $8.52 | $8.52 | 4,672,860 |
| 2023-11-30 | $8.56 | $8.57 | $8.43 | $8.45 | $8.45 | 4,401,200 |
| 2023-11-29 | $8.60 | $8.62 | $8.52 | $8.54 | $8.54 | 3,454,980 |
| 2023-11-28 | $8.61 | $8.64 | $8.48 | $8.57 | $8.57 | 3,541,500 |
| 2023-11-27 | $8.64 | $8.66 | $8.53 | $8.60 | $8.60 | 5,477,720 |
| 2023-11-24 | $8.53 | $8.66 | $8.52 | $8.62 | $8.62 | 6,058,510 |
| 2023-11-23 | $8.41 | $8.61 | $8.40 | $8.60 | $8.60 | 4,481,090 |
| 2023-11-22 | $8.45 | $8.53 | $8.42 | $8.43 | $8.43 | 3,590,370 |
| 2023-11-21 | $8.49 | $8.56 | $8.44 | $8.45 | $8.45 | 4,418,510 |
| 2023-11-20 | $8.40 | $8.50 | $8.37 | $8.48 | $8.48 | 4,735,680 |
| 2023-11-17 | $8.38 | $8.43 | $8.34 | $8.38 | $8.38 | 3,475,890 |
| 2023-11-16 | $8.38 | $8.44 | $8.33 | $8.39 | $8.39 | 4,971,800 |
| 2023-11-15 | $8.40 | $8.43 | $8.34 | $8.40 | $8.40 | 3,664,530 |
| 2023-11-14 | $8.52 | $8.52 | $8.33 | $8.37 | $8.37 | 5,382,900 |
| 2023-11-13 | $8.33 | $8.46 | $8.30 | $8.46 | $8.46 | 5,502,600 |
| 2023-11-10 | $8.21 | $8.34 | $8.18 | $8.33 | $8.33 | 6,328,820 |
| 2023-11-09 | $8.16 | $8.29 | $8.14 | $8.22 | $8.22 | 5,906,960 |
| 2023-11-08 | $8.27 | $8.31 | $8.16 | $8.19 | $8.19 | 6,094,980 |
| 2023-11-07 | $8.25 | $8.32 | $8.21 | $8.29 | $8.29 | 4,662,300 |
| 2023-11-06 | $8.25 | $8.30 | $8.20 | $8.27 | $8.27 | 5,907,690 |
| 2023-11-03 | $8.22 | $8.31 | $8.20 | $8.22 | $8.22 | 5,132,500 |
| 2023-11-02 | $8.30 | $8.33 | $8.16 | $8.22 | $8.22 | 3,515,700 |
| 2023-11-01 | $8.26 | $8.28 | $8.18 | $8.25 | $8.25 | 4,099,400 |
| 2023-10-31 | $8.28 | $8.33 | $8.19 | $8.24 | $8.24 | 5,709,090 |
| 2023-10-30 | $8.32 | $8.41 | $8.27 | $8.27 | $8.27 | 5,106,200 |
| 2023-10-27 | $8.40 | $8.42 | $8.23 | $8.40 | $8.40 | 3,884,400 |
| 2023-10-26 | $8.30 | $8.41 | $8.24 | $8.38 | $8.38 | 3,409,520 |
| 2023-10-25 | $8.08 | $8.44 | $8.08 | $8.34 | $8.34 | 5,378,580 |
| 2023-10-24 | $7.90 | $8.11 | $7.87 | $8.06 | $8.06 | 4,105,860 |
| 2023-10-23 | $8.02 | $8.04 | $7.85 | $7.90 | $7.90 | 3,586,600 |
| 2023-10-20 | $8.04 | $8.19 | $8.01 | $8.02 | $8.02 | 3,195,150 |
| 2023-10-19 | $8.07 | $8.14 | $7.99 | $8.04 | $8.04 | 3,340,300 |
| 2023-10-18 | $8.25 | $8.26 | $8.09 | $8.10 | $8.10 | 3,102,400 |
| 2023-10-17 | $8.23 | $8.26 | $8.16 | $8.23 | $8.23 | 2,423,300 |
| 2023-10-16 | $8.18 | $8.25 | $8.07 | $8.23 | $8.23 | 4,316,740 |
| 2023-10-13 | $8.18 | $8.22 | $8.05 | $8.16 | $8.16 | 3,408,130 |
| 2023-10-12 | $8.16 | $8.21 | $8.14 | $8.20 | $8.20 | 2,800,000 |
| 2023-10-11 | $8.20 | $8.27 | $8.10 | $8.12 | $8.12 | 3,603,900 |
| 2023-10-10 | $8.35 | $8.38 | $8.18 | $8.19 | $8.19 | 3,928,300 |
| 2023-10-09 | $8.34 | $8.40 | $8.22 | $8.35 | $8.35 | 4,374,900 |
| 2023-09-28 | $8.31 | $8.40 | $8.26 | $8.36 | $8.36 | 4,491,200 |
| 2023-09-27 | $8.33 | $8.36 | $8.28 | $8.28 | $8.28 | 3,553,700 |
| 2023-09-26 | $8.42 | $8.45 | $8.28 | $8.33 | $8.33 | 3,797,980 |
| 2023-09-25 | $8.45 | $8.53 | $8.40 | $8.42 | $8.42 | 3,981,390 |
| 2023-09-22 | $8.55 | $8.60 | $8.47 | $8.49 | $8.49 | 5,044,420 |
| 2023-09-21 | $8.59 | $8.69 | $8.52 | $8.55 | $8.55 | 3,046,240 |
| 2023-09-20 | $8.64 | $8.71 | $8.60 | $8.63 | $8.63 | 3,246,340 |
| 2023-09-19 | $8.76 | $8.78 | $8.63 | $8.68 | $8.68 | 4,185,200 |
| 2023-09-18 | $8.70 | $8.76 | $8.55 | $8.74 | $8.74 | 5,934,610 |
| 2023-09-15 | $8.71 | $8.74 | $8.60 | $8.65 | $8.65 | 6,086,050 |
| 2023-09-14 | $8.50 | $8.66 | $8.48 | $8.58 | $8.58 | 6,787,600 |
| 2023-09-13 | $8.55 | $8.69 | $8.49 | $8.55 | $8.55 | 5,539,350 |
| 2023-09-12 | $8.69 | $8.77 | $8.59 | $8.62 | $8.62 | 3,830,520 |
| 2023-09-11 | $8.59 | $8.78 | $8.54 | $8.69 | $8.69 | 6,813,600 |
| 2023-09-08 | $8.58 | $8.68 | $8.53 | $8.62 | $8.62 | 6,136,400 |
| 2023-09-07 | $8.71 | $8.72 | $8.56 | $8.59 | $8.59 | 4,784,260 |
| 2023-09-06 | $8.65 | $8.67 | $8.54 | $8.61 | $8.61 | 3,917,800 |
| 2023-09-05 | $8.64 | $8.65 | $8.54 | $8.63 | $8.63 | 7,076,100 |
| 2023-09-04 | $8.37 | $8.65 | $8.35 | $8.60 | $8.60 | 8,110,050 |
| 2023-09-01 | $8.17 | $8.42 | $8.17 | $8.37 | $8.37 | 5,045,310 |
| 2023-08-31 | $8.32 | $8.37 | $8.20 | $8.24 | $8.24 | 4,312,510 |
| 2023-08-30 | $8.45 | $8.55 | $8.30 | $8.32 | $8.32 | 4,288,920 |
| 2023-08-29 | $8.24 | $8.49 | $8.18 | $8.40 | $8.40 | 8,492,370 |
| 2023-08-28 | $8.16 | $8.41 | $8.14 | $8.16 | $8.16 | 11,935,350 |
| 2023-08-25 | $7.91 | $8.04 | $7.80 | $7.84 | $7.84 | 3,662,210 |
| 2023-08-24 | $8.03 | $8.08 | $7.87 | $7.92 | $7.92 | 4,061,220 |
| 2023-08-23 | $7.98 | $8.10 | $7.96 | $7.96 | $7.96 | 2,949,800 |
| 2023-08-22 | $8.08 | $8.14 | $7.92 | $8.02 | $8.02 | 3,099,060 |
| 2023-08-21 | $8.07 | $8.24 | $8.03 | $8.03 | $8.03 | 3,834,900 |
| 2023-08-18 | $8.13 | $8.26 | $8.07 | $8.08 | $8.08 | 3,994,300 |
| 2023-08-17 | $8.32 | $8.32 | $8.08 | $8.18 | $8.18 | 5,158,600 |
| 2023-08-16 | $8.31 | $8.35 | $8.23 | $8.27 | $8.27 | 1,983,000 |
| 2023-08-15 | $8.41 | $8.44 | $8.25 | $8.33 | $8.33 | 2,256,500 |
| 2023-08-14 | $8.29 | $8.39 | $8.25 | $8.37 | $8.37 | 2,993,670 |
| 2023-08-11 | $8.50 | $8.56 | $8.31 | $8.33 | $8.33 | 3,011,010 |
| 2023-08-10 | $8.50 | $8.59 | $8.45 | $8.50 | $8.50 | 3,798,570 |
| 2023-08-09 | $8.62 | $8.62 | $8.46 | $8.50 | $8.50 | 2,738,210 |
| 2023-08-08 | $8.60 | $8.61 | $8.38 | $8.60 | $8.60 | 4,935,900 |
| 2023-08-07 | $8.65 | $8.65 | $8.52 | $8.55 | $8.55 | 3,500,840 |
| 2023-08-04 | $8.71 | $8.75 | $8.63 | $8.64 | $8.64 | 3,559,410 |
| 2023-08-03 | $8.59 | $8.75 | $8.54 | $8.68 | $8.68 | 3,514,500 |
| 2023-08-02 | $8.73 | $8.75 | $8.59 | $8.62 | $8.62 | 4,390,980 |
| 2023-08-01 | $8.69 | $8.77 | $8.59 | $8.75 | $8.75 | 6,074,300 |
| 2023-07-31 | $8.49 | $8.66 | $8.49 | $8.59 | $8.59 | 4,102,700 |
| 2023-07-28 | $8.40 | $8.56 | $8.40 | $8.54 | $8.54 | 3,145,830 |
| 2023-07-27 | $8.45 | $8.52 | $8.43 | $8.44 | $8.44 | 2,954,820 |
| 2023-07-26 | $8.38 | $8.46 | $8.30 | $8.45 | $8.45 | 2,461,000 |
| 2023-07-25 | $8.43 | $8.51 | $8.38 | $8.43 | $8.43 | 3,183,960 |
| 2023-07-24 | $8.38 | $8.42 | $8.30 | $8.33 | $8.33 | 2,242,100 |
| 2023-07-21 | $8.38 | $8.46 | $8.33 | $8.38 | $8.38 | 2,870,450 |
| 2023-07-20 | $8.43 | $8.50 | $8.36 | $8.38 | $8.38 | 4,526,430 |
| 2023-07-19 | $8.33 | $8.42 | $8.30 | $8.41 | $8.41 | 3,052,150 |
| 2023-07-18 | $8.30 | $8.38 | $8.20 | $8.34 | $8.34 | 3,358,120 |
| 2023-07-17 | $8.28 | $8.30 | $8.14 | $8.26 | $8.26 | 3,345,830 |
| 2023-07-14 | $8.28 | $8.34 | $8.23 | $8.29 | $8.29 | 2,505,890 |
| 2023-07-13 | $8.13 | $8.30 | $8.13 | $8.29 | $8.29 | 4,092,060 |
| 2023-07-12 | $8.15 | $8.21 | $8.11 | $8.15 | $8.15 | 3,115,820 |
| 2023-07-11 | $8.16 | $8.18 | $8.10 | $8.16 | $8.16 | 3,121,340 |
| 2023-07-10 | $8.22 | $8.24 | $8.09 | $8.11 | $8.11 | 3,589,500 |
| 2023-07-07 | $8.26 | $8.32 | $8.21 | $8.27 | $8.15 | 2,548,520 |
| 2023-07-06 | $8.30 | $8.31 | $8.21 | $8.26 | $8.14 | 2,632,780 |
| 2023-07-05 | $8.27 | $8.33 | $8.24 | $8.30 | $8.18 | 2,663,500 |
| 2023-07-04 | $8.29 | $8.29 | $8.20 | $8.25 | $8.13 | 3,010,940 |
| 2023-07-03 | $8.10 | $8.33 | $8.06 | $8.28 | $8.16 | 6,633,240 |
| 2023-06-30 | $8.04 | $8.11 | $8.01 | $8.09 | $7.97 | 2,597,420 |
| 2023-06-29 | $8.10 | $8.13 | $8.00 | $8.01 | $7.89 | 4,147,420 |
| 2023-06-28 | $7.94 | $8.16 | $7.90 | $8.16 | $8.04 | 7,659,020 |
| 2023-06-27 | $7.72 | $7.95 | $7.70 | $7.93 | $7.81 | 3,744,640 |
| 2023-06-26 | $7.80 | $7.81 | $7.68 | $7.72 | $7.61 | 3,619,250 |
| 2023-06-21 | $7.90 | $7.93 | $7.80 | $7.81 | $7.81 | 3,656,030 |
| 2023-06-20 | $8.02 | $8.05 | $7.89 | $7.89 | $7.89 | 4,689,470 |
| 2023-06-19 | $8.15 | $8.19 | $8.00 | $8.02 | $8.02 | 4,949,560 |
| 2023-06-16 | $8.14 | $8.18 | $8.12 | $8.15 | $8.15 | 3,487,940 |
| 2023-06-15 | $8.10 | $8.14 | $8.05 | $8.12 | $8.12 | 3,763,510 |
| 2023-06-14 | $8.15 | $8.18 | $8.09 | $8.12 | $8.12 | 3,131,720 |
| 2023-06-13 | $8.27 | $8.29 | $8.13 | $8.14 | $8.14 | 4,618,330 |
| 2023-06-12 | $8.28 | $8.32 | $8.12 | $8.27 | $8.27 | 5,461,140 |
| 2023-06-09 | $8.28 | $8.33 | $8.28 | $8.30 | $8.30 | 3,003,960 |
| 2023-06-08 | $8.32 | $8.36 | $8.27 | $8.30 | $8.30 | 3,596,490 |
| 2023-06-07 | $8.36 | $8.38 | $8.31 | $8.32 | $8.32 | 2,118,640 |
| 2023-06-06 | $8.40 | $8.51 | $8.35 | $8.36 | $8.36 | 3,163,290 |
| 2023-06-05 | $8.49 | $8.54 | $8.41 | $8.42 | $8.42 | 3,571,230 |
| 2023-06-02 | $8.34 | $8.48 | $8.34 | $8.47 | $8.47 | 3,044,970 |
| 2023-06-01 | $8.34 | $8.41 | $8.31 | $8.35 | $8.35 | 2,537,070 |
| 2023-05-31 | $8.40 | $8.44 | $8.32 | $8.34 | $8.34 | 2,495,560 |
| 2023-05-30 | $8.36 | $8.44 | $8.33 | $8.44 | $8.44 | 2,336,660 |
| 2023-05-29 | $8.40 | $8.46 | $8.37 | $8.38 | $8.38 | 3,448,200 |
| 2023-05-26 | $8.44 | $8.45 | $8.32 | $8.40 | $8.40 | 2,575,260 |
| 2023-05-25 | $8.46 | $8.54 | $8.34 | $8.43 | $8.43 | 3,459,670 |
| 2023-05-24 | $8.56 | $8.59 | $8.45 | $8.50 | $8.50 | 3,813,310 |
| 2023-05-23 | $8.72 | $8.85 | $8.54 | $8.57 | $8.57 | 5,285,490 |
| 2023-05-22 | $8.64 | $8.67 | $8.59 | $8.61 | $8.61 | 3,292,000 |
| 2023-05-19 | $8.75 | $8.75 | $8.63 | $8.68 | $8.68 | 3,460,360 |
| 2023-05-18 | $8.85 | $8.86 | $8.78 | $8.79 | $8.79 | 2,866,050 |
| 2023-05-17 | $8.85 | $8.86 | $8.75 | $8.81 | $8.81 | 2,310,760 |
| 2023-05-16 | $8.93 | $8.94 | $8.84 | $8.85 | $8.85 | 2,383,110 |
| 2023-05-15 | $8.89 | $8.96 | $8.83 | $8.95 | $8.95 | 2,852,040 |
| 2023-05-12 | $9.00 | $9.02 | $8.88 | $8.89 | $8.89 | 2,891,570 |
| 2023-05-11 | $8.95 | $9.02 | $8.88 | $8.96 | $8.96 | 2,427,010 |
| 2023-05-10 | $8.93 | $8.98 | $8.86 | $8.95 | $8.95 | 4,573,850 |
| 2023-05-09 | $9.00 | $9.15 | $8.93 | $8.93 | $8.93 | 5,106,360 |
| 2023-05-08 | $8.91 | $9.02 | $8.90 | $9.00 | $9.00 | 4,551,040 |
| 2023-05-05 | $9.06 | $9.09 | $8.85 | $8.90 | $8.90 | 7,255,720 |
| 2023-05-04 | $9.05 | $9.21 | $8.93 | $9.09 | $9.09 | 7,215,010 |
| 2023-05-03 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
| 2023-05-02 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
| 2023-04-28 | $9.16 | $9.35 | $9.16 | $9.28 | $9.28 | 4,551,800 |
| 2023-04-27 | $9.20 | $9.30 | $9.15 | $9.21 | $9.21 | 4,751,860 |
| 2023-04-26 | $9.15 | $9.29 | $9.09 | $9.24 | $9.24 | 4,430,930 |
| 2023-04-25 | $9.19 | $9.34 | $9.04 | $9.17 | $9.17 | 7,168,930 |
| 2023-04-24 | $9.37 | $9.37 | $9.11 | $9.15 | $9.15 | 8,927,200 |
| 2023-04-21 | $9.80 | $9.80 | $9.20 | $9.38 | $9.38 | 16,172,260 |
| 2023-04-20 | $10.04 | $10.04 | $9.80 | $9.91 | $9.91 | 5,076,100 |
| 2023-04-19 | $9.95 | $10.17 | $9.91 | $10.05 | $10.05 | 7,879,270 |
| 2023-04-18 | $9.90 | $9.98 | $9.84 | $9.95 | $9.95 | 4,474,160 |
| 2023-04-17 | $9.87 | $9.93 | $9.80 | $9.88 | $9.88 | 4,571,800 |
| 2023-04-14 | $9.96 | $9.98 | $9.86 | $9.87 | $9.87 | 3,823,100 |
| 2023-04-13 | $10.09 | $10.09 | $9.88 | $9.94 | $9.94 | 4,167,470 |
| 2023-04-12 | $9.90 | $10.15 | $9.88 | $10.00 | $10.00 | 8,773,600 |
| 2023-04-11 | $9.75 | $9.89 | $9.71 | $9.85 | $9.85 | 5,331,500 |
| 2023-04-10 | $9.92 | $9.93 | $9.75 | $9.78 | $9.78 | 5,585,410 |
| 2023-04-07 | $10.00 | $10.00 | $9.80 | $9.90 | $9.90 | 5,951,100 |
| 2023-04-06 | $10.13 | $10.13 | $9.90 | $9.96 | $9.96 | 5,247,310 |
| 2023-04-05 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2023-04-04 | $10.27 | $10.28 | $10.03 | $10.10 | $10.10 | 6,770,470 |
| 2023-04-03 | $10.00 | $10.43 | $9.92 | $10.24 | $10.24 | 13,724,800 |
| 2023-03-31 | $9.82 | $9.98 | $9.81 | $9.95 | $9.95 | 5,296,750 |
| 2023-03-30 | $9.73 | $9.82 | $9.67 | $9.81 | $9.81 | 4,799,190 |
| 2023-03-29 | $9.85 | $9.88 | $9.70 | $9.77 | $9.77 | 4,090,890 |
| 2023-03-28 | $9.90 | $9.93 | $9.81 | $9.83 | $9.83 | 5,880,720 |
| 2023-03-27 | $9.70 | $9.91 | $9.69 | $9.84 | $9.84 | 6,719,520 |
| 2023-03-24 | $9.97 | $10.00 | $9.81 | $9.85 | $9.85 | 7,246,930 |
| 2023-03-23 | $9.94 | $10.07 | $9.90 | $10.00 | $10.00 | 5,742,070 |
| 2023-03-22 | $9.87 | $10.00 | $9.82 | $9.94 | $9.94 | 5,046,490 |
| 2023-03-21 | $9.85 | $9.88 | $9.75 | $9.82 | $9.82 | 5,219,210 |
| 2023-03-20 | $9.81 | $9.87 | $9.70 | $9.85 | $9.85 | 4,952,350 |
| 2023-03-17 | $9.86 | $9.90 | $9.75 | $9.79 | $9.79 | 4,502,330 |
| 2023-03-16 | $10.01 | $10.03 | $9.72 | $9.76 | $9.76 | 7,360,400 |
| 2023-03-15 | $9.78 | $10.20 | $9.74 | $10.09 | $10.09 | 9,278,310 |
| 2023-03-14 | $9.73 | $9.80 | $9.55 | $9.70 | $9.70 | 5,396,400 |
| 2023-03-13 | $9.80 | $9.85 | $9.65 | $9.75 | $9.75 | 4,485,870 |
| 2023-03-10 | $10.08 | $10.08 | $9.82 | $9.82 | $9.82 | 3,996,320 |
| 2023-03-09 | $10.06 | $10.10 | $9.97 | $10.00 | $10.00 | 4,396,050 |
| 2023-03-08 | $9.99 | $10.09 | $9.92 | $10.06 | $10.06 | 4,834,300 |
| 2023-03-07 | $10.27 | $10.31 | $10.00 | $10.03 | $10.03 | 5,535,500 |
| 2023-03-06 | $10.38 | $10.44 | $10.16 | $10.18 | $10.18 | 6,199,760 |
| 2023-03-03 | $10.45 | $10.51 | $10.31 | $10.35 | $10.35 | 6,402,940 |
| 2023-03-02 | $10.41 | $10.55 | $10.41 | $10.47 | $10.47 | 4,577,250 |
| 2023-03-01 | $10.58 | $10.58 | $10.42 | $10.43 | $10.43 | 5,815,330 |
| 2023-02-28 | $10.47 | $10.54 | $10.43 | $10.53 | $10.53 | 5,602,300 |
| 2023-02-27 | $10.52 | $10.65 | $10.41 | $10.47 | $10.47 | 6,644,700 |
| 2023-02-24 | $10.49 | $10.59 | $10.38 | $10.54 | $10.54 | 7,496,440 |
| 2023-02-23 | $10.66 | $10.73 | $10.42 | $10.51 | $10.51 | 9,259,280 |
| 2023-02-22 | $10.57 | $10.65 | $10.46 | $10.57 | $10.57 | 7,865,310 |
| 2023-02-21 | $10.36 | $10.65 | $10.28 | $10.61 | $10.61 | 15,321,520 |
| 2023-02-20 | $10.34 | $10.45 | $10.22 | $10.36 | $10.36 | 9,269,820 |
| 2023-02-17 | $10.25 | $10.47 | $10.23 | $10.34 | $10.34 | 10,160,490 |
| 2023-02-16 | $10.53 | $10.70 | $10.11 | $10.18 | $10.18 | 17,018,610 |
| 2023-02-15 | $10.57 | $10.83 | $10.40 | $10.53 | $10.53 | 21,095,750 |
| 2023-02-14 | $9.85 | $10.75 | $9.83 | $10.50 | $10.50 | 26,814,810 |
| 2023-02-13 | $9.85 | $9.89 | $9.78 | $9.81 | $9.81 | 4,665,600 |
| 2023-02-10 | $9.89 | $9.89 | $9.78 | $9.85 | $9.85 | 2,892,000 |
| 2023-02-09 | $9.80 | $9.86 | $9.75 | $9.84 | $9.84 | 3,447,970 |
| 2023-02-08 | $9.90 | $9.92 | $9.80 | $9.80 | $9.80 | 3,410,750 |
| 2023-02-07 | $9.85 | $9.91 | $9.82 | $9.90 | $9.90 | 3,754,990 |
| 2023-02-06 | $9.88 | $9.96 | $9.81 | $9.87 | $9.87 | 4,209,120 |
| 2023-02-03 | $9.85 | $9.88 | $9.71 | $9.87 | $9.87 | 4,272,300 |
| 2023-02-02 | $9.87 | $9.93 | $9.81 | $9.87 | $9.87 | 3,233,840 |
| 2023-02-01 | $9.78 | $9.89 | $9.75 | $9.87 | $9.87 | 4,451,920 |
| 2023-01-31 | $9.64 | $9.80 | $9.62 | $9.80 | $9.80 | 4,714,450 |
| 2023-01-30 | $9.73 | $9.81 | $9.66 | $9.73 | $9.73 | 4,530,490 |
| 2023-01-20 | $9.56 | $9.68 | $9.53 | $9.66 | $9.66 | 4,004,150 |
| 2023-01-19 | $9.50 | $9.58 | $9.45 | $9.56 | $9.56 | 3,055,300 |
| 2023-01-18 | $9.52 | $9.58 | $9.48 | $9.50 | $9.50 | 2,875,560 |
| 2023-01-17 | $9.50 | $9.61 | $9.46 | $9.52 | $9.52 | 3,156,200 |
| 2023-01-16 | $9.42 | $9.52 | $9.35 | $9.50 | $9.50 | 3,814,830 |
| 2023-01-13 | $9.43 | $9.50 | $9.36 | $9.42 | $9.42 | 2,198,910 |
| 2023-01-12 | $9.45 | $9.52 | $9.37 | $9.43 | $9.43 | 2,400,000 |
| 2023-01-11 | $9.35 | $9.57 | $9.27 | $9.47 | $9.47 | 5,656,720 |
| 2023-01-10 | $9.39 | $9.40 | $9.27 | $9.28 | $9.28 | 2,226,530 |
| 2023-01-09 | $9.37 | $9.47 | $9.32 | $9.36 | $9.36 | 3,523,180 |
| 2023-01-06 | $9.28 | $9.40 | $9.27 | $9.37 | $9.37 | 2,742,640 |
| 2023-01-05 | $9.21 | $9.33 | $9.16 | $9.31 | $9.31 | 3,957,800 |
| 2023-01-04 | $9.22 | $9.30 | $9.18 | $9.23 | $9.23 | 4,159,690 |
| 2023-01-03 | $9.00 | $9.22 | $9.00 | $9.20 | $9.20 | 4,183,230 |
| 2023-01-02 | $9.07 | $9.07 | $9.07 | $9.07 | $9.07 | 0 |
| 2022-12-30 | $9.18 | $9.18 | $9.05 | $9.07 | $9.07 | 2,504,570 |
| 2022-12-29 | $9.20 | $9.27 | $9.07 | $9.07 | $9.07 | 3,090,400 |
| 2022-12-28 | $9.14 | $9.31 | $9.14 | $9.24 | $9.24 | 2,571,720 |
| 2022-12-27 | $9.17 | $9.28 | $9.16 | $9.26 | $9.26 | 2,683,510 |
| 2022-12-26 | $9.16 | $9.30 | $9.12 | $9.17 | $9.17 | 2,732,330 |
| 2022-12-23 | $9.11 | $9.28 | $9.09 | $9.20 | $9.20 | 2,399,180 |
| 2022-12-22 | $9.49 | $9.53 | $9.11 | $9.13 | $9.13 | 3,839,810 |
| 2022-12-21 | $9.42 | $9.54 | $9.33 | $9.36 | $9.36 | 2,445,050 |
| 2022-12-20 | $9.58 | $9.58 | $9.39 | $9.44 | $9.44 | 2,863,650 |
| 2022-12-19 | $9.82 | $9.86 | $9.49 | $9.54 | $9.54 | 5,085,750 |
| 2022-12-16 | $9.78 | $9.94 | $9.73 | $9.89 | $9.89 | 3,662,710 |
| 2022-12-15 | $9.89 | $9.89 | $9.76 | $9.79 | $9.79 | 2,904,400 |
| 2022-12-14 | $9.88 | $9.91 | $9.81 | $9.89 | $9.89 | 2,888,630 |
| 2022-12-13 | $9.79 | $9.90 | $9.68 | $9.88 | $9.88 | 4,768,670 |
| 2022-12-12 | $9.84 | $9.92 | $9.72 | $9.77 | $9.77 | 6,809,430 |
| 2022-12-09 | $9.77 | $9.89 | $9.77 | $9.85 | $9.85 | 5,729,090 |
| 2022-12-08 | $9.88 | $9.94 | $9.74 | $9.77 | $9.77 | 3,712,060 |
| 2022-12-07 | $9.97 | $9.97 | $9.78 | $9.88 | $9.88 | 4,611,400 |
| 2022-12-06 | $9.86 | $9.88 | $9.76 | $9.87 | $9.87 | 3,630,390 |
| 2022-12-05 | $9.73 | $9.87 | $9.69 | $9.86 | $9.86 | 6,367,640 |
| 2022-12-01 | $9.87 | $9.90 | $9.68 | $9.69 | $9.69 | 5,268,570 |
| 2022-11-30 | $9.72 | $9.88 | $9.70 | $9.76 | $9.76 | 6,420,000 |
| 2022-11-29 | $9.58 | $9.74 | $9.58 | $9.69 | $9.69 | 5,841,220 |
| 2022-11-28 | $9.58 | $9.65 | $9.47 | $9.58 | $9.58 | 3,954,610 |
| 2022-11-25 | $9.52 | $9.71 | $9.52 | $9.61 | $9.61 | 4,226,720 |
| 2022-11-24 | $9.57 | $9.62 | $9.47 | $9.57 | $9.57 | 3,160,770 |
| 2022-11-23 | $9.58 | $9.75 | $9.42 | $9.62 | $9.62 | 4,959,230 |
| 2022-11-22 | $9.51 | $9.64 | $9.45 | $9.51 | $9.51 | 4,480,160 |
| 2022-11-21 | $9.54 | $9.64 | $9.48 | $9.58 | $9.58 | 3,245,540 |
| 2022-11-18 | $9.73 | $9.75 | $9.57 | $9.58 | $9.58 | 5,399,620 |
| 2022-11-17 | $9.74 | $9.89 | $9.66 | $9.72 | $9.72 | 4,431,490 |
| 2022-11-16 | $9.70 | $9.81 | $9.69 | $9.75 | $9.75 | 4,323,700 |
| 2022-11-15 | $9.52 | $9.87 | $9.42 | $9.68 | $9.68 | 8,137,320 |
| 2022-11-14 | $9.49 | $9.62 | $9.41 | $9.49 | $9.49 | 5,522,800 |
| 2022-11-11 | $9.50 | $9.66 | $9.47 | $9.49 | $9.49 | 4,680,800 |
| 2022-11-10 | $9.35 | $9.44 | $9.24 | $9.43 | $9.43 | 4,103,360 |
| 2022-11-09 | $9.41 | $9.47 | $9.35 | $9.37 | $9.37 | 2,876,520 |
| 2022-11-08 | $9.39 | $9.46 | $9.32 | $9.40 | $9.40 | 3,323,930 |
| 2022-11-07 | $9.25 | $9.47 | $9.22 | $9.43 | $9.43 | 6,595,370 |
| 2022-11-04 | $9.25 | $9.28 | $9.12 | $9.28 | $9.28 | 5,689,350 |
| 2022-11-03 | $9.12 | $9.22 | $9.08 | $9.14 | $9.14 | 3,037,280 |
| 2022-11-02 | $9.14 | $9.20 | $9.10 | $9.18 | $9.18 | 3,615,500 |
| 2022-11-01 | $8.88 | $9.14 | $8.88 | $9.12 | $9.12 | 5,141,150 |
| 2022-10-31 | $8.68 | $9.11 | $8.68 | $8.99 | $8.99 | 6,858,330 |
| 2022-10-28 | $9.00 | $9.00 | $8.65 | $8.71 | $8.71 | 5,526,110 |
| 2022-10-27 | $8.95 | $9.07 | $8.92 | $9.00 | $9.00 | 3,267,460 |
| 2022-10-26 | $8.88 | $9.09 | $8.86 | $8.96 | $8.96 | 4,577,990 |
| 2022-10-25 | $8.91 | $8.99 | $8.73 | $8.88 | $8.88 | 4,647,580 |
| 2022-10-24 | $9.15 | $9.24 | $8.91 | $8.97 | $8.97 | 5,170,840 |
| 2022-10-21 | $9.20 | $9.28 | $9.12 | $9.12 | $9.12 | 3,761,430 |
| 2022-10-20 | $9.33 | $9.43 | $9.15 | $9.18 | $9.18 | 6,179,820 |
| 2022-10-19 | $9.33 | $9.53 | $9.26 | $9.38 | $9.38 | 7,162,360 |
| 2022-10-18 | $9.26 | $9.39 | $9.25 | $9.34 | $9.34 | 5,915,220 |
| 2022-10-17 | $9.21 | $9.34 | $9.08 | $9.30 | $9.30 | 6,431,680 |
| 2022-10-14 | $9.12 | $9.30 | $9.12 | $9.22 | $9.22 | 7,354,560 |
| 2022-10-13 | $9.20 | $9.21 | $9.00 | $9.09 | $9.09 | 6,278,450 |
| 2022-10-12 | $9.20 | $9.23 | $8.97 | $9.23 | $9.23 | 5,464,980 |
| 2022-10-11 | $9.23 | $9.28 | $8.91 | $9.13 | $9.13 | 6,984,020 |
| 2022-10-10 | $9.30 | $9.50 | $9.19 | $9.24 | $9.24 | 5,517,190 |
| 2022-09-30 | $9.31 | $9.46 | $9.30 | $9.30 | $9.30 | 4,805,940 |
| 2022-09-29 | $9.45 | $9.64 | $9.31 | $9.40 | $9.40 | 6,201,080 |
| 2022-09-28 | $9.74 | $9.81 | $9.39 | $9.40 | $9.40 | 8,623,410 |
| 2022-09-27 | $9.56 | $9.87 | $9.08 | $9.79 | $9.79 | 15,845,540 |
| 2022-09-26 | $10.21 | $10.30 | $9.31 | $9.40 | $9.40 | 25,369,550 |
| 2022-09-23 | $10.62 | $10.65 | $10.34 | $10.34 | $10.34 | 12,469,900 |
| 2022-09-22 | $10.36 | $10.68 | $10.36 | $10.64 | $10.64 | 14,550,520 |
| 2022-09-21 | $10.35 | $10.57 | $10.26 | $10.54 | $10.54 | 13,321,650 |
| 2022-09-20 | $10.18 | $10.47 | $10.11 | $10.36 | $10.36 | 12,416,490 |
| 2022-09-19 | $10.17 | $10.40 | $10.04 | $10.04 | $10.04 | 9,824,750 |
| 2022-09-16 | $10.52 | $10.65 | $10.20 | $10.20 | $10.20 | 16,444,950 |
| 2022-09-15 | $10.41 | $10.79 | $10.15 | $10.45 | $10.45 | 17,864,120 |
| 2022-09-14 | $10.27 | $10.47 | $10.23 | $10.38 | $10.38 | 8,478,280 |
| 2022-09-13 | $10.47 | $10.53 | $10.30 | $10.42 | $10.42 | 8,433,620 |
| 2022-09-12 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 0 |
| 2022-09-09 | $10.48 | $10.52 | $10.27 | $10.48 | $10.48 | 8,589,450 |
| 2022-09-08 | $10.47 | $10.50 | $10.24 | $10.41 | $10.41 | 8,158,060 |
| 2022-09-07 | $10.52 | $10.57 | $10.41 | $10.47 | $10.47 | 7,803,650 |
| 2022-09-06 | $10.42 | $10.60 | $10.36 | $10.56 | $10.56 | 11,991,860 |
| 2022-09-05 | $10.08 | $10.54 | $10.08 | $10.41 | $10.41 | 15,150,820 |
| 2022-09-02 | $10.14 | $10.19 | $9.97 | $10.09 | $10.09 | 8,470,760 |
| 2022-09-01 | $10.08 | $10.32 | $10.06 | $10.14 | $10.14 | 10,394,400 |
| 2022-08-31 | $10.30 | $10.34 | $10.03 | $10.09 | $10.09 | 11,915,270 |
| 2022-08-30 | $10.54 | $10.56 | $10.11 | $10.42 | $10.42 | 15,671,400 |
| 2022-08-29 | $10.14 | $10.54 | $10.00 | $10.46 | $10.46 | 14,327,070 |
| 2022-08-26 | $10.39 | $10.40 | $10.18 | $10.31 | $10.31 | 14,742,140 |
| 2022-08-25 | $10.11 | $10.49 | $10.03 | $10.39 | $10.39 | 15,507,130 |
| 2022-08-24 | $10.44 | $10.47 | $10.04 | $10.10 | $10.10 | 11,477,810 |
| 2022-08-23 | $10.24 | $10.39 | $10.07 | $10.39 | $10.39 | 12,064,430 |
| 2022-08-22 | $9.98 | $10.38 | $9.96 | $10.25 | $10.25 | 16,375,000 |
| 2022-08-19 | $9.98 | $10.10 | $9.92 | $9.99 | $9.99 | 5,271,100 |
| 2022-08-18 | $10.09 | $10.11 | $9.91 | $9.93 | $9.93 | 5,679,770 |
| 2022-08-17 | $10.19 | $10.24 | $10.04 | $10.13 | $10.13 | 8,290,110 |
| 2022-08-16 | $10.10 | $10.16 | $9.96 | $10.13 | $10.13 | 6,771,480 |
| 2022-08-15 | $10.02 | $10.15 | $9.97 | $10.08 | $10.08 | 6,361,400 |
| 2022-08-12 | $9.86 | $10.14 | $9.84 | $10.02 | $10.02 | 7,382,260 |
| 2022-08-11 | $9.72 | $9.90 | $9.71 | $9.90 | $9.90 | 5,671,970 |
| 2022-08-10 | $9.79 | $9.82 | $9.65 | $9.71 | $9.71 | 5,170,470 |
| 2022-08-09 | $9.50 | $9.85 | $9.47 | $9.77 | $9.77 | 8,372,840 |
| 2022-08-08 | $9.50 | $9.67 | $9.49 | $9.65 | $9.65 | 4,380,480 |
| 2022-08-05 | $9.43 | $9.59 | $9.31 | $9.58 | $9.58 | 4,043,700 |
| 2022-08-04 | $9.40 | $9.47 | $9.24 | $9.42 | $9.42 | 4,463,700 |
| 2022-08-03 | $9.45 | $9.61 | $9.34 | $9.35 | $9.35 | 6,180,940 |
| 2022-08-02 | $9.87 | $9.87 | $9.25 | $9.46 | $9.46 | 10,004,660 |
| 2022-08-01 | $9.79 | $9.96 | $9.71 | $9.92 | $9.92 | 6,873,530 |
| 2022-07-29 | $9.81 | $9.96 | $9.71 | $9.75 | $9.75 | 6,389,680 |
| 2022-07-28 | $9.77 | $9.87 | $9.73 | $9.80 | $9.80 | 6,310,000 |
| 2022-07-27 | $9.66 | $9.73 | $9.58 | $9.71 | $9.71 | 3,630,770 |
| 2022-07-26 | $9.63 | $9.67 | $9.52 | $9.65 | $9.65 | 3,276,970 |
| 2022-07-25 | $9.80 | $9.82 | $9.57 | $9.60 | $9.60 | 4,552,030 |
| 2022-07-22 | $9.81 | $9.84 | $9.59 | $9.68 | $9.68 | 5,254,160 |
| 2022-07-21 | $9.94 | $9.94 | $9.75 | $9.77 | $9.77 | 7,030,700 |
| 2022-07-20 | $9.88 | $9.95 | $9.84 | $9.93 | $9.93 | 4,756,570 |
| 2022-07-19 | $9.82 | $10.00 | $9.75 | $9.88 | $9.88 | 7,041,820 |
| 2022-07-18 | $9.60 | $9.86 | $9.34 | $9.82 | $9.82 | 10,049,350 |
| 2022-07-15 | $10.02 | $10.07 | $9.70 | $9.70 | $9.70 | 6,463,500 |
| 2022-07-14 | $10.02 | $10.12 | $9.98 | $10.01 | $10.01 | 4,307,230 |
| 2022-07-13 | $10.03 | $10.08 | $9.94 | $10.07 | $10.07 | 3,927,900 |
| 2022-07-12 | $10.19 | $10.24 | $10.00 | $10.01 | $10.01 | 4,235,900 |
| 2022-07-11 | $10.45 | $10.46 | $10.09 | $10.18 | $10.18 | 5,997,500 |
| 2022-07-08 | $10.83 | $10.83 | $10.40 | $10.45 | $10.45 | 6,149,500 |
| 2022-07-07 | $10.84 | $11.12 | $10.73 | $10.98 | $10.63 | 7,482,700 |
| 2022-07-06 | $11.20 | $11.23 | $10.75 | $10.85 | $10.51 | 9,818,460 |
| 2022-07-05 | $11.19 | $11.33 | $11.05 | $11.28 | $10.92 | 9,911,050 |
| 2022-07-04 | $11.15 | $11.30 | $11.04 | $11.13 | $10.78 | 6,709,070 |
| 2022-07-01 | $11.01 | $11.16 | $10.89 | $11.09 | $10.74 | 5,532,700 |
| 2022-06-30 | $11.13 | $11.16 | $11.00 | $11.06 | $10.71 | 6,223,990 |
| 2022-06-29 | $11.30 | $11.41 | $11.01 | $11.03 | $10.68 | 8,690,720 |
| 2022-06-28 | $11.30 | $11.36 | $11.17 | $11.32 | $10.96 | 9,343,910 |
| 2022-06-27 | $10.76 | $11.36 | $10.76 | $11.24 | $10.89 | 17,715,450 |
| 2022-06-24 | $10.65 | $10.87 | $10.59 | $10.72 | $10.38 | 7,247,270 |
| 2022-06-23 | $10.24 | $10.66 | $10.21 | $10.65 | $10.31 | 12,935,240 |
| 2022-06-22 | $10.66 | $10.75 | $10.20 | $10.20 | $9.88 | 9,892,910 |
| 2022-06-21 | $10.86 | $10.91 | $10.53 | $10.64 | $10.30 | 8,569,250 |
| 2022-06-20 | $10.71 | $10.86 | $10.54 | $10.79 | $10.45 | 9,765,440 |
| 2022-06-17 | $10.69 | $10.88 | $10.60 | $10.79 | $10.45 | 8,467,930 |
| 2022-06-16 | $10.89 | $11.05 | $10.61 | $10.71 | $10.37 | 13,660,210 |
| 2022-06-15 | $11.04 | $11.20 | $10.90 | $10.90 | $10.56 | 12,384,590 |
| 2022-06-14 | $10.82 | $11.11 | $10.66 | $11.10 | $10.75 | 15,907,440 |
| 2022-06-13 | $10.79 | $11.02 | $10.66 | $10.83 | $10.49 | 10,611,620 |
| 2022-06-10 | $10.81 | $10.95 | $10.58 | $10.92 | $10.58 | 12,187,100 |
| 2022-06-09 | $10.97 | $10.98 | $10.55 | $10.77 | $10.43 | 10,824,660 |
| 2022-06-08 | $10.84 | $10.93 | $10.58 | $10.93 | $10.59 | 10,571,850 |
| 2022-06-07 | $10.89 | $10.96 | $10.67 | $10.76 | $10.42 | 9,202,020 |
| 2022-06-06 | $10.60 | $10.88 | $10.60 | $10.87 | $10.53 | 8,286,110 |
| 2022-06-02 | $10.68 | $10.71 | $10.54 | $10.66 | $10.32 | 4,858,020 |
| 2022-06-01 | $10.50 | $10.73 | $10.46 | $10.65 | $10.31 | 6,128,750 |
| 2022-05-31 | $10.59 | $10.63 | $10.43 | $10.58 | $10.25 | 5,869,590 |
| 2022-05-30 | $10.62 | $10.71 | $10.45 | $10.63 | $10.30 | 6,745,990 |
| 2022-05-27 | $10.72 | $10.84 | $10.59 | $10.68 | $10.34 | 8,029,780 |
| 2022-05-26 | $10.48 | $10.72 | $10.28 | $10.68 | $10.34 | 7,280,310 |
| 2022-05-25 | $10.30 | $10.56 | $10.22 | $10.47 | $10.14 | 6,106,220 |
| 2022-05-24 | $10.70 | $10.89 | $10.31 | $10.32 | $9.99 | 11,711,090 |
| 2022-05-23 | $10.51 | $10.73 | $10.42 | $10.70 | $10.36 | 8,366,040 |
| 2022-05-20 | $10.12 | $10.58 | $10.12 | $10.51 | $10.18 | 11,819,820 |
| 2022-05-19 | $9.90 | $10.14 | $9.82 | $10.11 | $9.79 | 5,814,270 |
| 2022-05-18 | $9.97 | $10.23 | $9.91 | $10.07 | $9.75 | 8,963,970 |
| 2022-05-17 | $9.95 | $10.10 | $9.81 | $9.96 | $9.65 | 5,724,550 |
| 2022-05-16 | $9.90 | $10.01 | $9.85 | $10.00 | $9.68 | 8,229,770 |
| 2022-05-13 | $9.78 | $9.94 | $9.75 | $9.84 | $9.53 | 5,746,760 |
| 2022-05-12 | $9.61 | $10.01 | $9.61 | $9.78 | $9.47 | 6,392,460 |
| 2022-05-11 | $9.74 | $10.03 | $9.68 | $9.74 | $9.43 | 8,622,120 |
| 2022-05-10 | $9.48 | $9.73 | $9.36 | $9.71 | $9.40 | 7,219,850 |
| 2022-05-09 | $9.58 | $9.75 | $9.50 | $9.66 | $9.36 | 5,435,400 |
| 2022-05-06 | $9.93 | $9.95 | $9.63 | $9.65 | $9.35 | 7,181,880 |
| 2022-05-05 | $9.75 | $10.24 | $9.62 | $10.09 | $9.77 | 8,947,590 |
| 2022-05-04 | $9.75 | $9.75 | $9.75 | $9.75 | $9.44 | 0 |
| 2022-05-03 | $9.75 | $9.75 | $9.75 | $9.75 | $9.44 | 0 |
| 2022-04-29 | $9.39 | $9.81 | $9.30 | $9.75 | $9.44 | 10,719,090 |
| 2022-04-28 | $9.37 | $9.60 | $9.18 | $9.27 | $8.98 | 9,954,030 |
| 2022-04-27 | $8.95 | $9.48 | $8.91 | $9.45 | $9.15 | 10,333,800 |
| 2022-04-26 | $9.50 | $9.58 | $9.09 | $9.11 | $8.82 | 15,660,540 |
| 2022-04-25 | $10.40 | $10.45 | $9.71 | $9.72 | $9.41 | 18,172,670 |
| 2022-04-22 | $11.28 | $11.28 | $10.78 | $10.79 | $10.45 | 24,269,660 |
| 2022-04-21 | $12.34 | $12.59 | $11.91 | $11.98 | $11.60 | 13,125,240 |
| 2022-04-20 | $13.06 | $13.16 | $12.34 | $12.43 | $12.04 | 15,849,200 |
| 2022-04-19 | $12.58 | $13.09 | $12.37 | $13.05 | $12.64 | 17,698,490 |
| 2022-04-18 | $12.50 | $12.68 | $12.15 | $12.48 | $12.09 | 14,298,130 |
| 2022-04-15 | $13.21 | $13.59 | $12.78 | $12.88 | $12.47 | 29,442,800 |
| 2022-04-14 | $12.26 | $12.94 | $12.20 | $12.87 | $12.46 | 17,545,720 |
| 2022-04-13 | $12.00 | $12.48 | $11.91 | $12.24 | $11.85 | 11,948,810 |
| 2022-04-12 | $11.99 | $12.11 | $11.69 | $12.06 | $11.68 | 7,793,630 |
| 2022-04-11 | $12.38 | $12.38 | $11.76 | $11.89 | $11.52 | 9,154,690 |
| 2022-04-08 | $12.42 | $12.53 | $12.07 | $12.38 | $11.99 | 9,235,930 |
| 2022-04-07 | $12.60 | $12.93 | $12.44 | $12.48 | $12.09 | 13,013,260 |
| 2022-04-06 | $12.45 | $12.61 | $12.28 | $12.60 | $12.20 | 9,857,300 |
| 2022-04-05 | $12.46 | $12.46 | $12.46 | $12.46 | $12.07 | 0 |
| 2022-04-04 | $12.46 | $12.46 | $12.46 | $12.46 | $12.07 | 0 |
| 2022-04-01 | $12.34 | $12.49 | $12.22 | $12.46 | $12.07 | 7,821,900 |
| 2022-03-31 | $12.38 | $12.63 | $12.37 | $12.43 | $12.04 | 9,019,310 |
| 2022-03-30 | $12.40 | $12.50 | $12.24 | $12.47 | $12.08 | 10,763,310 |
| 2022-03-29 | $12.63 | $12.65 | $12.33 | $12.36 | $11.97 | 8,769,460 |
| 2022-03-28 | $12.44 | $12.73 | $12.15 | $12.58 | $12.18 | 10,353,960 |
| 2022-03-25 | $12.66 | $12.75 | $12.54 | $12.59 | $12.19 | 11,251,800 |
| 2022-03-24 | $12.60 | $13.14 | $12.50 | $12.67 | $12.27 | 23,300,940 |
| 2022-03-23 | $12.72 | $13.01 | $12.53 | $12.62 | $12.22 | 21,475,900 |
| 2022-03-22 | $12.72 | $12.72 | $12.40 | $12.48 | $12.09 | 11,763,690 |
| 2022-03-21 | $12.76 | $12.84 | $12.55 | $12.63 | $12.23 | 10,003,400 |
| 2022-03-18 | $12.35 | $12.77 | $12.34 | $12.75 | $12.35 | 11,042,420 |
| 2022-03-17 | $12.34 | $12.64 | $12.28 | $12.34 | $11.95 | 10,765,990 |
| 2022-03-16 | $12.26 | $12.39 | $11.45 | $12.26 | $11.87 | 17,570,610 |
| 2022-03-15 | $12.98 | $12.98 | $12.12 | $12.12 | $11.74 | 14,884,710 |
| 2022-03-14 | $13.47 | $13.53 | $13.01 | $13.01 | $12.60 | 9,271,540 |
| 2022-03-11 | $13.50 | $13.65 | $13.14 | $13.61 | $13.18 | 6,834,920 |
| 2022-03-10 | $13.71 | $13.90 | $13.54 | $13.63 | $13.20 | 9,935,640 |
| 2022-03-09 | $13.66 | $13.92 | $12.86 | $13.48 | $13.06 | 11,282,180 |
| 2022-03-08 | $14.40 | $14.56 | $13.62 | $13.75 | $13.32 | 13,739,400 |
| 2022-03-07 | $15.30 | $15.36 | $14.43 | $14.52 | $14.06 | 14,254,560 |
| 2022-03-04 | $15.11 | $15.49 | $14.92 | $15.08 | $14.60 | 15,430,470 |
| 2022-03-03 | $15.15 | $15.69 | $14.90 | $15.27 | $14.79 | 26,723,250 |
| 2022-03-02 | $14.71 | $14.89 | $14.49 | $14.81 | $14.34 | 7,828,600 |
| 2022-03-01 | $14.55 | $14.78 | $14.43 | $14.66 | $14.20 | 7,898,410 |
| 2022-02-28 | $14.31 | $14.50 | $14.10 | $14.48 | $14.02 | 8,812,380 |
| 2022-02-25 | $14.58 | $14.94 | $14.15 | $14.30 | $13.85 | 13,462,190 |
| 2022-02-24 | $14.94 | $15.04 | $14.38 | $14.50 | $14.04 | 10,005,400 |
| 2022-02-23 | $14.98 | $15.05 | $14.79 | $14.99 | $14.52 | 6,090,860 |
| 2022-02-22 | $15.03 | $15.22 | $14.72 | $14.89 | $14.42 | 6,480,660 |
| 2022-02-21 | $14.97 | $15.07 | $14.89 | $15.07 | $14.60 | 5,932,110 |
| 2022-02-18 | $14.72 | $15.06 | $14.68 | $15.01 | $14.54 | 7,297,200 |
| 2022-02-17 | $14.79 | $14.94 | $14.70 | $14.81 | $14.34 | 5,734,910 |
| 2022-02-16 | $14.55 | $14.87 | $14.53 | $14.86 | $14.39 | 5,772,910 |
| 2022-02-15 | $14.55 | $14.59 | $14.35 | $14.47 | $14.01 | 4,722,700 |
| 2022-02-14 | $14.69 | $14.81 | $14.44 | $14.54 | $14.08 | 6,365,500 |
| 2022-02-11 | $14.84 | $15.14 | $14.74 | $14.85 | $14.38 | 8,850,400 |
| 2022-02-10 | $14.70 | $14.93 | $14.61 | $14.92 | $14.45 | 5,638,270 |
| 2022-02-09 | $14.80 | $14.95 | $14.68 | $14.84 | $14.37 | 8,141,030 |
| 2022-02-08 | $14.54 | $14.97 | $14.52 | $14.83 | $14.36 | 10,677,120 |
| 2022-02-07 | $14.12 | $14.49 | $14.12 | $14.44 | $13.98 | 6,177,810 |
| 2022-02-04 | $14.02 | $14.02 | $14.02 | $14.02 | $13.58 | 0 |
| 2022-02-03 | $14.02 | $14.02 | $14.02 | $14.02 | $13.58 | 0 |
| 2022-02-02 | $14.02 | $14.02 | $14.02 | $14.02 | $13.58 | 0 |
| 2022-02-01 | $14.02 | $14.02 | $14.02 | $14.02 | $13.58 | 0 |
| 2022-01-28 | $13.99 | $14.21 | $13.61 | $14.02 | $13.58 | 6,126,250 |
| 2022-01-27 | $14.33 | $14.40 | $13.89 | $13.92 | $13.48 | 6,450,640 |
| 2022-01-26 | $14.16 | $14.40 | $14.10 | $14.32 | $13.87 | 6,241,810 |
| 2022-01-25 | $14.62 | $14.72 | $14.05 | $14.05 | $13.61 | 8,202,340 |
| 2022-01-24 | $14.80 | $14.81 | $14.39 | $14.73 | $14.27 | 6,910,720 |
| 2022-01-21 | $14.78 | $14.87 | $14.62 | $14.80 | $14.33 | 5,991,320 |
| 2022-01-20 | $15.37 | $15.37 | $14.58 | $14.69 | $14.23 | 12,552,000 |
| 2022-01-19 | $15.37 | $15.65 | $15.29 | $15.32 | $14.84 | 7,466,000 |
| 2022-01-18 | $15.31 | $15.55 | $15.26 | $15.45 | $14.96 | 6,984,160 |
| 2022-01-17 | $15.25 | $15.41 | $15.20 | $15.33 | $14.85 | 7,058,000 |
| 2022-01-14 | $15.77 | $15.77 | $15.15 | $15.25 | $14.77 | 15,151,380 |
| 2022-01-13 | $16.09 | $16.25 | $15.85 | $15.86 | $15.36 | 10,155,480 |
| 2022-01-12 | $16.10 | $16.16 | $15.86 | $16.08 | $15.57 | 6,994,020 |
| 2022-01-11 | $15.80 | $16.13 | $15.74 | $16.07 | $15.56 | 11,821,710 |
| 2022-01-10 | $15.62 | $15.88 | $15.59 | $15.86 | $15.36 | 6,984,120 |
| 2022-01-07 | $15.96 | $16.10 | $15.65 | $15.66 | $15.17 | 12,241,760 |
| 2022-01-06 | $15.80 | $16.15 | $15.76 | $16.02 | $15.52 | 12,125,140 |
| 2022-01-05 | $16.20 | $16.22 | $15.48 | $15.90 | $15.40 | 21,962,760 |
| 2022-01-04 | $16.45 | $16.61 | $16.25 | $16.29 | $15.78 | 14,613,320 |
| 2022-01-03 | $16.30 | $16.30 | $16.30 | $16.30 | $15.79 | 0 |
| 2021-12-31 | $16.83 | $16.89 | $16.06 | $16.30 | $15.79 | 27,327,110 |
| 2021-12-30 | $17.61 | $17.64 | $16.81 | $16.88 | $16.35 | 26,302,390 |
| 2021-12-29 | $17.45 | $17.95 | $17.27 | $17.50 | $16.95 | 14,951,960 |
| 2021-12-28 | $18.24 | $18.24 | $17.48 | $17.50 | $16.95 | 23,459,200 |
| 2021-12-27 | $17.70 | $18.34 | $17.53 | $18.29 | $17.71 | 30,266,340 |
| 2021-12-24 | $17.30 | $17.94 | $17.10 | $17.39 | $16.84 | 29,386,050 |
| 2021-12-23 | $16.86 | $17.39 | $16.69 | $17.21 | $16.67 | 23,822,310 |
| 2021-12-22 | $17.15 | $17.18 | $16.67 | $16.89 | $16.36 | 16,782,570 |
| 2021-12-21 | $16.87 | $17.19 | $16.72 | $17.05 | $16.51 | 17,662,770 |
| 2021-12-20 | $16.76 | $17.18 | $16.37 | $16.89 | $16.36 | 20,216,940 |
| 2021-12-17 | $17.30 | $17.34 | $16.55 | $16.68 | $16.15 | 23,913,970 |
| 2021-12-16 | $16.51 | $17.23 | $16.30 | $17.15 | $16.61 | 29,793,950 |
| 2021-12-15 | $16.46 | $16.71 | $16.32 | $16.34 | $15.83 | 13,583,250 |
| 2021-12-14 | $16.80 | $16.82 | $16.43 | $16.53 | $16.01 | 14,356,240 |
| 2021-12-13 | $16.50 | $17.13 | $16.48 | $16.87 | $16.34 | 23,575,610 |
| 2021-12-10 | $16.66 | $16.72 | $16.23 | $16.31 | $15.80 | 16,131,350 |
| 2021-12-09 | $16.68 | $16.92 | $16.33 | $16.78 | $16.25 | 22,897,640 |
| 2021-12-08 | $16.80 | $17.06 | $16.64 | $16.74 | $16.21 | 20,866,760 |
| 2021-12-07 | $16.70 | $17.19 | $16.59 | $16.93 | $16.40 | 23,630,850 |
| 2021-12-06 | $16.67 | $17.39 | $16.47 | $16.53 | $16.01 | 26,531,490 |
| 2021-12-03 | $16.69 | $16.69 | $16.69 | $16.69 | $16.16 | 31,413,240 |
| 2021-12-02 | $16.87 | $16.87 | $16.87 | $16.87 | $16.34 | 54,843,620 |
| 2021-12-01 | $15.08 | $16.71 | $15.05 | $16.71 | $16.18 | 34,717,910 |
| 2021-11-30 | $14.96 | $15.28 | $14.95 | $15.19 | $14.71 | 12,788,990 |
| 2021-11-29 | $14.71 | $14.96 | $14.38 | $14.96 | $14.49 | 13,852,420 |
| 2021-11-26 | $15.17 | $15.25 | $14.88 | $14.94 | $14.47 | 13,681,740 |
| 2021-11-25 | $15.58 | $15.58 | $15.12 | $15.26 | $14.78 | 12,554,120 |
| 2021-11-24 | $15.47 | $15.64 | $15.38 | $15.55 | $15.06 | 12,348,450 |
| 2021-11-23 | $15.70 | $15.80 | $15.44 | $15.46 | $14.97 | 18,633,520 |
| 2021-11-22 | $15.99 | $16.21 | $15.70 | $15.77 | $15.27 | 29,112,170 |
| 2021-11-19 | $15.20 | $16.06 | $14.69 | $15.85 | $15.35 | 37,091,530 |
| 2021-11-18 | $14.41 | $15.66 | $14.41 | $15.40 | $14.91 | 34,527,650 |
| 2021-11-17 | $13.80 | $14.57 | $13.71 | $14.24 | $13.79 | 16,246,760 |
| 2021-11-16 | $13.82 | $13.93 | $13.76 | $13.79 | $13.36 | 7,627,170 |
| 2021-11-15 | $13.80 | $13.95 | $13.73 | $13.93 | $13.49 | 6,333,260 |
| 2021-11-12 | $14.05 | $14.06 | $13.81 | $13.82 | $13.38 | 10,197,540 |
| 2021-11-11 | $14.03 | $14.15 | $13.93 | $14.12 | $13.68 | 7,741,130 |
| 2021-11-10 | $13.96 | $14.04 | $13.64 | $14.03 | $13.59 | 7,085,840 |
| 2021-11-09 | $14.09 | $14.09 | $13.86 | $14.03 | $13.59 | 6,422,000 |
| 2021-11-08 | $13.62 | $14.16 | $13.62 | $14.13 | $13.68 | 10,404,200 |
| 2021-11-05 | $14.08 | $14.08 | $14.08 | $14.08 | $13.64 | 10,453,280 |
| 2021-11-04 | $14.13 | $14.33 | $13.91 | $14.08 | $13.64 | 9,357,400 |
| 2021-11-03 | $13.84 | $14.38 | $13.81 | $14.19 | $13.74 | 10,591,980 |
| 2021-11-02 | $14.43 | $14.58 | $13.58 | $13.86 | $13.42 | 14,907,580 |
| 2021-11-01 | $14.14 | $14.56 | $14.11 | $14.45 | $13.99 | 13,672,860 |
| 2021-10-29 | $14.59 | $14.60 | $14.13 | $14.13 | $13.68 | 14,407,450 |
| 2021-10-28 | $15.05 | $15.21 | $14.26 | $14.62 | $14.16 | 14,995,730 |
| 2021-10-27 | $15.83 | $15.85 | $15.25 | $15.40 | $14.91 | 10,406,740 |
| 2021-10-26 | $16.00 | $16.31 | $15.90 | $16.02 | $15.52 | 8,821,500 |
| 2021-10-25 | $15.85 | $16.34 | $15.81 | $16.05 | $15.54 | 11,548,730 |
| 2021-10-22 | $16.63 | $16.67 | $15.83 | $15.85 | $15.35 | 13,694,960 |
| 2021-10-21 | $16.47 | $17.09 | $16.35 | $16.77 | $16.24 | 12,379,760 |
| 2021-10-20 | $16.00 | $16.58 | $15.35 | $16.51 | $15.99 | 16,008,900 |
| 2021-10-19 | $16.72 | $17.29 | $16.53 | $16.87 | $16.34 | 13,579,880 |
| 2021-10-18 | $16.20 | $16.82 | $16.15 | $16.72 | $16.19 | 12,584,900 |
| 2021-10-15 | $16.14 | $16.31 | $15.88 | $16.22 | $15.71 | 7,816,390 |
| 2021-10-14 | $16.10 | $16.35 | $15.87 | $16.24 | $15.73 | 7,593,920 |
| 2021-10-13 | $15.91 | $16.19 | $15.65 | $16.09 | $15.58 | 9,579,110 |
| 2021-10-12 | $17.07 | $17.24 | $15.81 | $15.90 | $15.40 | 22,737,250 |
| 2021-10-11 | $16.93 | $17.26 | $16.77 | $17.01 | $16.47 | 9,936,640 |
| 2021-10-08 | $17.21 | $17.36 | $16.69 | $16.77 | $16.24 | 10,954,490 |
| 2021-10-07 | $16.94 | $16.94 | $16.94 | $16.94 | $16.41 | 0 |
| 2021-10-06 | $16.94 | $16.94 | $16.94 | $16.94 | $16.41 | 0 |
| 2021-09-30 | $16.80 | $17.20 | $16.70 | $16.94 | $16.41 | 9,693,860 |
| 2021-09-29 | $17.62 | $17.78 | $16.56 | $16.85 | $16.32 | 20,380,990 |
| 2021-09-28 | $18.00 | $18.07 | $17.58 | $17.76 | $17.20 | 13,499,010 |
| 2021-09-27 | $18.66 | $18.79 | $17.42 | $17.75 | $17.19 | 20,097,640 |
| 2021-09-24 | $20.56 | $20.56 | $18.61 | $18.62 | $18.03 | 29,242,680 |
| 2021-09-23 | $22.28 | $22.38 | $20.30 | $20.68 | $20.03 | 30,149,980 |
| 2021-09-22 | $21.33 | $22.22 | $20.65 | $21.90 | $21.21 | 23,838,340 |
| 2021-09-21 | $21.48 | $21.48 | $21.48 | $21.48 | $20.80 | 0 |
| 2021-09-20 | $21.48 | $21.48 | $21.48 | $21.48 | $20.80 | 0 |
| 2021-09-17 | $20.52 | $22.35 | $20.52 | $21.48 | $20.80 | 26,366,920 |
| 2021-09-16 | $21.49 | $22.24 | $20.80 | $20.91 | $20.25 | 26,597,740 |
| 2021-09-15 | $20.69 | $20.95 | $20.36 | $20.57 | $19.92 | 16,694,110 |
| 2021-09-14 | $21.37 | $21.49 | $20.60 | $20.71 | $20.06 | 18,831,990 |
| 2021-09-13 | $20.78 | $21.93 | $20.66 | $21.71 | $21.03 | 20,300,500 |
| 2021-09-10 | $21.41 | $21.63 | $20.80 | $21.02 | $20.36 | 22,934,710 |
| 2021-09-09 | $21.20 | $22.64 | $20.38 | $21.96 | $21.27 | 33,685,590 |
| 2021-09-08 | $20.63 | $21.48 | $20.28 | $20.83 | $20.17 | 23,395,300 |
| 2021-09-07 | $19.87 | $20.65 | $19.66 | $20.61 | $19.96 | 24,303,870 |
| 2021-09-06 | $19.90 | $20.14 | $19.40 | $19.63 | $19.01 | 15,376,670 |
| 2021-09-03 | $19.86 | $20.50 | $19.32 | $19.91 | $19.28 | 20,791,160 |
| 2021-09-02 | $18.91 | $20.15 | $18.90 | $20.08 | $19.45 | 24,994,860 |
| 2021-09-01 | $19.85 | $20.26 | $18.63 | $19.08 | $18.48 | 24,855,380 |
| 2021-08-31 | $19.70 | $19.86 | $19.07 | $19.85 | $19.22 | 21,871,090 |
| 2021-08-30 | $18.51 | $19.88 | $18.47 | $19.63 | $19.01 | 30,069,670 |
| 2021-08-27 | $18.80 | $18.80 | $18.19 | $18.51 | $17.93 | 25,819,190 |
| 2021-08-26 | $18.66 | $19.36 | $18.55 | $19.17 | $18.57 | 26,796,490 |
| 2021-08-25 | $18.58 | $18.91 | $18.43 | $18.79 | $18.20 | 19,750,650 |
| 2021-08-24 | $19.38 | $19.54 | $18.33 | $18.58 | $17.99 | 21,570,680 |
| 2021-08-23 | $17.98 | $19.05 | $17.98 | $18.74 | $18.15 | 24,567,330 |
| 2021-08-20 | $18.26 | $18.60 | $17.54 | $17.70 | $17.14 | 18,107,120 |
| 2021-08-19 | $18.80 | $18.80 | $17.31 | $18.35 | $17.77 | 18,648,740 |
| 2021-08-18 | $19.18 | $19.40 | $18.50 | $18.72 | $18.13 | 22,055,870 |
| 2021-08-17 | $20.57 | $21.18 | $18.45 | $18.88 | $18.29 | 28,376,050 |
| 2021-08-16 | $19.02 | $19.50 | $18.79 | $19.37 | $18.76 | 14,577,350 |
| 2021-08-13 | $18.00 | $18.98 | $17.90 | $18.74 | $18.15 | 12,822,040 |
| 2021-08-12 | $18.01 | $18.32 | $17.77 | $18.00 | $17.43 | 7,990,750 |
| 2021-08-11 | $17.82 | $18.14 | $17.47 | $18.10 | $17.53 | 9,491,190 |
| 2021-08-10 | $17.82 | $17.97 | $17.56 | $17.81 | $17.25 | 5,968,180 |
| 2021-08-09 | $17.37 | $18.10 | $17.35 | $17.86 | $17.30 | 10,082,550 |
| 2021-08-06 | $17.34 | $17.73 | $17.01 | $17.37 | $16.82 | 7,868,790 |
| 2021-08-05 | $16.77 | $17.85 | $16.42 | $17.38 | $16.83 | 13,772,340 |
| 2021-08-04 | $16.84 | $16.91 | $16.31 | $16.56 | $16.04 | 7,764,620 |
| 2021-08-03 | $16.70 | $17.00 | $16.61 | $16.68 | $16.15 | 7,425,780 |
| 2021-08-02 | $15.90 | $16.95 | $15.86 | $16.93 | $16.40 | 9,084,970 |
| 2021-07-30 | $16.40 | $16.48 | $15.85 | $16.06 | $15.55 | 7,779,150 |
| 2021-07-29 | $15.38 | $16.36 | $15.32 | $16.20 | $15.69 | 12,298,360 |
| 2021-07-28 | $16.25 | $16.26 | $14.90 | $15.09 | $14.61 | 18,598,260 |
| 2021-07-27 | $17.66 | $18.06 | $16.25 | $16.30 | $15.79 | 15,422,270 |
| 2021-07-26 | $17.20 | $17.91 | $17.02 | $17.36 | $16.81 | 12,091,050 |
| 2021-07-23 | $16.40 | $17.49 | $16.35 | $17.23 | $16.69 | 13,921,850 |
| 2021-07-22 | $16.45 | $16.51 | $16.16 | $16.47 | $15.95 | 9,439,820 |
| 2021-07-21 | $16.70 | $16.79 | $16.25 | $16.45 | $15.93 | 5,618,720 |
| 2021-07-20 | $16.76 | $16.77 | $16.15 | $16.59 | $16.07 | 6,536,170 |
| 2021-07-19 | $17.15 | $17.30 | $16.82 | $16.93 | $16.40 | 7,228,200 |
| 2021-07-16 | $17.27 | $17.45 | $17.09 | $17.13 | $16.59 | 6,557,010 |
| 2021-07-15 | $17.29 | $17.45 | $16.92 | $17.27 | $16.73 | 5,855,470 |
| 2021-07-14 | $17.41 | $17.49 | $17.10 | $17.22 | $16.68 | 7,666,870 |
| 2021-07-13 | $16.90 | $17.35 | $16.65 | $17.25 | $16.71 | 9,153,240 |
| 2021-07-12 | $16.80 | $17.20 | $16.68 | $16.73 | $16.20 | 7,538,780 |
| 2021-07-09 | $17.10 | $17.13 | $16.41 | $16.76 | $16.23 | 9,482,600 |
| 2021-07-08 | $17.82 | $17.84 | $16.96 | $16.99 | $16.45 | 7,591,950 |
| 2021-07-07 | $17.62 | $18.03 | $17.61 | $17.78 | $17.22 | 3,192,900 |
| 2021-07-06 | $17.41 | $18.07 | $17.41 | $17.75 | $17.19 | 6,701,570 |
| 2021-07-05 | $17.57 | $17.80 | $17.27 | $17.39 | $16.84 | 5,155,390 |
| 2021-07-02 | $17.61 | $17.84 | $17.36 | $17.50 | $16.95 | 3,165,010 |
| 2021-07-01 | $18.23 | $18.36 | $17.56 | $17.60 | $17.05 | 4,211,710 |
| 2021-06-30 | $18.13 | $18.25 | $18.00 | $18.06 | $17.49 | 3,373,990 |
| 2021-06-29 | $18.17 | $18.38 | $17.94 | $18.02 | $17.45 | 4,912,180 |
| 2021-06-28 | $17.93 | $18.35 | $17.70 | $18.28 | $17.70 | 8,253,080 |
| 2021-06-25 | $17.90 | $18.56 | $17.72 | $18.14 | $17.57 | 10,538,370 |
| 2021-06-24 | $17.59 | $17.92 | $17.32 | $17.65 | $17.09 | 4,331,640 |
| 2021-06-23 | $17.74 | $17.94 | $17.40 | $17.60 | $17.05 | 5,333,350 |
| 2021-06-22 | $17.36 | $17.87 | $17.12 | $17.75 | $17.19 | 7,984,100 |
| 2021-06-21 | $18.17 | $18.19 | $17.06 | $17.37 | $16.82 | 9,659,900 |
| 2021-06-18 | $17.96 | $18.53 | $17.88 | $18.16 | $17.59 | 5,985,430 |
| 2021-06-17 | $18.55 | $18.68 | $17.96 | $18.08 | $17.51 | 8,358,120 |
| 2021-06-16 | $19.25 | $19.55 | $18.58 | $18.65 | $18.06 | 6,503,270 |
| 2021-06-15 | $20.06 | $20.22 | $19.29 | $19.35 | $18.74 | 8,053,880 |
| 2021-06-14 | $19.88 | $19.88 | $19.88 | $19.88 | $19.25 | 0 |
| 2021-06-11 | $19.60 | $20.04 | $19.50 | $19.88 | $19.25 | 8,927,630 |
| 2021-06-10 | $19.38 | $19.66 | $19.00 | $19.54 | $18.92 | 10,006,000 |
| 2021-06-09 | $18.66 | $19.66 | $18.26 | $19.25 | $18.64 | 13,211,710 |
| 2021-06-08 | $19.26 | $19.36 | $18.50 | $18.55 | $17.97 | 7,043,520 |
| 2021-06-07 | $18.60 | $19.37 | $18.52 | $19.23 | $18.62 | 9,494,030 |
| 2021-06-04 | $19.12 | $19.12 | $18.43 | $18.66 | $18.07 | 9,152,610 |
| 2021-06-03 | $19.65 | $19.80 | $19.05 | $19.34 | $18.73 | 10,474,480 |
| 2021-06-02 | $18.71 | $20.12 | $18.71 | $19.64 | $19.02 | 17,193,940 |
| 2021-06-01 | $18.18 | $18.75 | $18.18 | $18.66 | $18.07 | 9,202,200 |
| 2021-05-31 | $19.12 | $19.20 | $18.26 | $18.40 | $17.82 | 7,107,100 |
| 2021-05-28 | $19.21 | $19.55 | $18.90 | $19.44 | $18.49 | 7,250,120 |
| 2021-05-27 | $18.85 | $19.37 | $18.78 | $19.05 | $18.11 | 6,299,830 |
| 2021-05-26 | $18.68 | $19.25 | $18.20 | $18.92 | $17.99 | 7,458,050 |
| 2021-05-25 | $17.89 | $19.32 | $17.89 | $18.68 | $17.76 | 9,802,030 |
| 2021-05-24 | $17.85 | $18.60 | $17.58 | $17.97 | $17.09 | 10,721,890 |
| 2021-05-21 | $19.50 | $19.63 | $18.70 | $18.76 | $17.84 | 7,694,120 |
| 2021-05-20 | $19.10 | $19.50 | $18.12 | $19.37 | $18.42 | 14,583,610 |
| 2021-05-19 | $19.45 | $19.59 | $18.85 | $19.45 | $18.50 | 9,647,530 |
| 2021-05-18 | $19.55 | $19.55 | $18.81 | $19.43 | $18.48 | 9,373,680 |
| 2021-05-17 | $18.16 | $19.68 | $18.02 | $19.34 | $18.39 | 15,169,270 |
| 2021-05-14 | $18.25 | $18.40 | $17.99 | $18.17 | $17.28 | 5,727,920 |
| 2021-05-13 | $18.72 | $18.74 | $17.85 | $18.18 | $17.29 | 7,712,970 |
| 2021-05-12 | $18.76 | $19.14 | $18.40 | $18.74 | $17.82 | 6,394,820 |
| 2021-05-11 | $19.10 | $19.15 | $17.99 | $18.85 | $17.92 | 11,878,000 |
| 2021-05-10 | $19.42 | $19.89 | $18.88 | $19.88 | $18.90 | 14,777,540 |
| 2021-05-07 | $19.65 | $19.87 | $19.15 | $19.20 | $18.26 | 12,677,350 |
| 2021-05-06 | $18.89 | $19.74 | $18.70 | $19.66 | $18.70 | 15,864,610 |
| 2021-05-05 | $18.50 | $18.50 | $18.50 | $18.50 | $17.59 | 0 |
| 2021-05-04 | $18.50 | $18.50 | $18.50 | $18.50 | $17.59 | 0 |
| 2021-04-30 | $18.35 | $18.78 | $17.89 | $18.50 | $17.59 | 14,578,690 |
| 2021-04-29 | $17.91 | $18.15 | $17.42 | $18.10 | $17.21 | 8,643,930 |
| 2021-04-28 | $17.93 | $18.18 | $17.70 | $17.90 | $17.02 | 6,130,570 |
| 2021-04-27 | $17.84 | $18.13 | $17.57 | $17.92 | $17.04 | 8,166,260 |
| 2021-04-26 | $17.20 | $18.18 | $17.08 | $17.84 | $16.96 | 17,463,030 |
| 2021-04-23 | $16.88 | $17.30 | $16.80 | $17.06 | $16.22 | 7,248,410 |
| 2021-04-22 | $16.72 | $17.36 | $16.72 | $16.89 | $16.06 | 10,446,510 |
| 2021-04-21 | $16.53 | $16.95 | $16.26 | $16.68 | $15.86 | 8,011,190 |
| 2021-04-20 | $16.60 | $17.65 | $16.60 | $16.74 | $15.92 | 16,516,380 |
| 2021-04-19 | $15.76 | $16.63 | $15.43 | $16.47 | $15.66 | 18,506,180 |
| 2021-04-16 | $14.67 | $16.78 | $14.66 | $16.07 | $15.28 | 45,250,790 |
| 2021-04-15 | $18.07 | $18.09 | $16.29 | $16.29 | $15.49 | 9,678,400 |
| 2021-04-14 | $18.73 | $19.55 | $17.87 | $18.10 | $17.21 | 16,647,510 |
| 2021-04-13 | $19.02 | $19.28 | $18.52 | $18.70 | $17.78 | 4,846,460 |
| 2021-04-12 | $19.80 | $19.99 | $18.88 | $18.97 | $18.04 | 7,593,140 |
| 2021-04-09 | $19.88 | $20.46 | $19.69 | $20.03 | $19.05 | 6,333,350 |
| 2021-04-08 | $19.51 | $20.45 | $19.23 | $19.73 | $18.76 | 11,568,940 |
| 2021-04-07 | $19.20 | $19.60 | $18.72 | $19.51 | $18.55 | 5,453,160 |
| 2021-04-06 | $19.50 | $19.75 | $18.96 | $19.02 | $18.09 | 5,064,460 |
| 2021-04-05 | $19.18 | $19.18 | $19.18 | $19.18 | $18.24 | 0 |
| 2021-04-02 | $18.81 | $19.43 | $18.74 | $19.18 | $18.24 | 8,132,060 |
| 2021-04-01 | $18.34 | $18.90 | $18.29 | $18.80 | $17.88 | 5,063,020 |
| 2021-03-31 | $18.83 | $18.97 | $18.06 | $18.30 | $17.40 | 9,480,640 |
| 2021-03-30 | $19.21 | $19.24 | $18.31 | $18.85 | $17.92 | 6,873,700 |
| 2021-03-29 | $18.35 | $19.27 | $17.88 | $19.16 | $18.22 | 10,983,460 |
| 2021-03-26 | $18.08 | $18.23 | $17.87 | $18.00 | $17.12 | 6,968,350 |
| 2021-03-25 | $17.44 | $18.15 | $17.09 | $18.04 | $17.15 | 11,771,860 |
| 2021-03-24 | $19.02 | $19.22 | $17.30 | $17.30 | $16.45 | 18,675,450 |
| 2021-03-23 | $20.57 | $20.60 | $18.71 | $19.22 | $18.28 | 15,836,090 |
| 2021-03-22 | $20.55 | $20.55 | $19.44 | $20.27 | $19.28 | 20,072,580 |
| 2021-03-19 | $22.49 | $22.54 | $20.61 | $20.61 | $19.60 | 12,926,020 |
| 2021-03-18 | $22.56 | $23.50 | $22.20 | $22.90 | $21.78 | 8,176,590 |
| 2021-03-17 | $23.12 | $23.12 | $22.17 | $22.35 | $21.25 | 9,484,360 |
| 2021-03-16 | $22.35 | $23.65 | $22.35 | $23.28 | $22.14 | 9,052,870 |
| 2021-03-15 | $21.52 | $23.18 | $21.31 | $22.55 | $21.44 | 11,107,770 |
| 2021-03-12 | $21.28 | $22.43 | $21.01 | $21.65 | $20.59 | 13,399,330 |
| 2021-03-11 | $21.29 | $21.42 | $20.41 | $21.06 | $20.03 | 7,075,870 |
| 2021-03-10 | $20.09 | $20.70 | $20.09 | $20.51 | $19.50 | 6,555,990 |
| 2021-03-09 | $21.00 | $21.70 | $19.90 | $20.19 | $19.20 | 12,326,530 |
| 2021-03-08 | $21.68 | $23.06 | $21.12 | $21.39 | $20.34 | 12,681,420 |
| 2021-03-05 | $21.19 | $22.40 | $21.19 | $21.50 | $20.44 | 10,448,700 |
| 2021-03-04 | $21.79 | $23.09 | $21.70 | $22.24 | $21.15 | 16,266,120 |
| 2021-03-03 | $21.79 | $22.23 | $21.19 | $22.12 | $21.03 | 14,022,150 |
| 2021-03-02 | $22.11 | $23.58 | $21.35 | $21.47 | $20.42 | 29,713,760 |
| 2021-03-01 | $20.20 | $22.11 | $20.12 | $22.11 | $21.02 | 20,831,040 |
| 2021-02-26 | $21.03 | $21.14 | $19.80 | $20.10 | $19.11 | 20,822,820 |
| 2021-02-25 | $22.72 | $23.11 | $21.66 | $21.68 | $20.62 | 14,950,830 |
| 2021-02-24 | $24.60 | $24.93 | $21.90 | $22.13 | $21.04 | 21,713,090 |
| 2021-02-23 | $25.20 | $26.20 | $23.86 | $24.18 | $22.99 | 26,597,730 |
| 2021-02-22 | $23.16 | $25.53 | $22.59 | $25.53 | $24.28 | 28,041,070 |
| 2021-02-19 | $22.75 | $23.74 | $21.80 | $23.21 | $22.07 | 27,491,480 |
| 2021-02-18 | $21.01 | $22.09 | $21.01 | $22.09 | $21.01 | 19,053,890 |
| 2021-02-17 | $20.08 | $20.08 | $20.08 | $20.08 | $19.09 | 0 |
| 2021-02-16 | $20.08 | $20.08 | $20.08 | $20.08 | $19.09 | 0 |
| 2021-02-15 | $20.08 | $20.08 | $20.08 | $20.08 | $19.09 | 0 |
| 2021-02-12 | $20.08 | $20.08 | $20.08 | $20.08 | $19.09 | 0 |
| 2021-02-11 | $20.08 | $20.08 | $20.08 | $20.08 | $19.09 | 0 |
| 2021-02-10 | $21.50 | $21.77 | $19.75 | $20.08 | $19.09 | 24,640,900 |
| 2021-02-09 | $20.99 | $22.00 | $20.77 | $21.62 | $20.56 | 13,586,610 |
| 2021-02-08 | $20.91 | $21.40 | $19.21 | $21.09 | $20.05 | 18,532,040 |
| 2021-02-05 | $21.93 | $23.17 | $19.88 | $20.30 | $19.30 | 26,076,430 |
| 2021-02-04 | $21.53 | $22.70 | $21.15 | $21.44 | $20.39 | 15,154,200 |
| 2021-02-03 | $21.57 | $22.56 | $21.42 | $21.47 | $20.42 | 19,096,120 |
| 2021-02-02 | $21.70 | $23.11 | $21.00 | $22.16 | $21.07 | 24,639,540 |
| 2021-02-01 | $20.14 | $21.48 | $20.00 | $21.48 | $20.43 | 15,134,370 |
| 2021-01-29 | $19.20 | $20.18 | $19.20 | $19.53 | $18.57 | 15,397,010 |
| 2021-01-28 | $19.68 | $20.05 | $19.03 | $19.11 | $18.17 | 15,875,780 |
| 2021-01-27 | $20.26 | $20.90 | $18.58 | $20.24 | $19.25 | 26,412,370 |
| 2021-01-26 | $20.61 | $21.07 | $20.02 | $20.24 | $19.25 | 20,085,990 |
| 2021-01-25 | $19.20 | $21.22 | $19.08 | $21.10 | $20.06 | 27,426,720 |
| 2021-01-22 | $18.95 | $19.65 | $18.81 | $19.29 | $18.34 | 19,959,620 |
| 2021-01-21 | $18.22 | $19.80 | $18.15 | $19.45 | $18.50 | 24,192,930 |
| 2021-01-20 | $17.85 | $18.34 | $17.36 | $18.15 | $17.26 | 21,726,720 |
| 2021-01-19 | $16.80 | $18.40 | $16.71 | $17.93 | $17.05 | 35,983,310 |
| 2021-01-18 | $15.60 | $17.07 | $15.60 | $17.07 | $16.23 | 23,659,320 |
| 2021-01-15 | $15.74 | $15.89 | $14.96 | $15.52 | $14.76 | 14,968,960 |
| 2021-01-14 | $15.23 | $16.04 | $14.94 | $15.71 | $14.94 | 13,537,250 |
| 2021-01-13 | $15.67 | $16.12 | $15.35 | $15.42 | $14.66 | 18,804,510 |
| 2021-01-12 | $15.09 | $15.67 | $14.86 | $15.67 | $14.90 | 15,114,020 |
| 2021-01-11 | $15.20 | $15.34 | $14.64 | $15.21 | $14.46 | 18,186,030 |
| 2021-01-08 | $15.08 | $15.65 | $15.00 | $15.15 | $14.41 | 21,078,710 |
| 2021-01-07 | $15.36 | $15.75 | $14.94 | $15.05 | $14.31 | 16,563,430 |
| 2021-01-06 | $15.52 | $15.77 | $15.21 | $15.44 | $14.68 | 13,470,000 |
| 2021-01-05 | $16.07 | $16.13 | $15.24 | $15.62 | $14.85 | 19,841,300 |
| 2021-01-04 | $16.12 | $16.35 | $15.81 | $15.91 | $15.13 | 21,211,290 |
| 2021-01-01 | $16.35 | $16.35 | $16.35 | $16.35 | $15.55 | 0 |
| 2020-12-31 | $16.41 | $16.52 | $15.99 | $16.35 | $15.55 | 18,264,870 |
| 2020-12-30 | $15.89 | $16.85 | $15.82 | $16.67 | $15.85 | 22,755,550 |
| 2020-12-29 | $16.50 | $16.87 | $15.82 | $16.12 | $15.33 | 28,778,230 |
| 2020-12-28 | $14.95 | $16.23 | $14.81 | $16.23 | $15.43 | 36,826,530 |
| 2020-12-25 | $13.96 | $15.06 | $13.66 | $14.75 | $14.03 | 16,839,370 |
| 2020-12-24 | $14.04 | $14.05 | $13.68 | $13.70 | $13.03 | 8,139,240 |
| 2020-12-23 | $13.97 | $14.26 | $13.80 | $14.04 | $13.35 | 8,201,290 |
| 2020-12-22 | $14.94 | $14.95 | $13.93 | $13.93 | $13.25 | 11,754,240 |
| 2020-12-21 | $14.97 | $15.08 | $14.70 | $14.94 | $14.21 | 11,009,030 |
| 2020-12-18 | $14.56 | $15.02 | $14.54 | $14.79 | $14.06 | 15,815,410 |
| 2020-12-17 | $13.80 | $14.47 | $13.70 | $14.37 | $13.66 | 10,881,230 |
| 2020-12-16 | $14.10 | $14.16 | $13.71 | $13.80 | $13.12 | 6,213,590 |
| 2020-12-15 | $13.74 | $14.07 | $13.59 | $13.96 | $13.27 | 9,614,190 |
| 2020-12-14 | $13.81 | $14.35 | $13.58 | $13.88 | $13.20 | 8,561,360 |
| 2020-12-11 | $14.21 | $14.69 | $13.82 | $13.90 | $13.22 | 13,368,150 |
| 2020-12-10 | $14.60 | $14.80 | $13.98 | $14.09 | $13.40 | 15,749,490 |
| 2020-12-09 | $14.24 | $15.07 | $14.21 | $14.58 | $13.86 | 26,947,660 |
| 2020-12-08 | $14.31 | $14.38 | $14.11 | $14.19 | $13.49 | 12,362,080 |
| 2020-12-07 | $14.68 | $14.70 | $14.28 | $14.42 | $13.71 | 10,449,950 |
| 2020-12-04 | $14.88 | $14.97 | $14.43 | $14.65 | $13.93 | 18,500,000 |
| 2020-12-03 | $15.58 | $15.60 | $14.77 | $14.88 | $14.15 | 19,599,470 |
| 2020-12-02 | $15.88 | $15.98 | $15.51 | $15.62 | $14.85 | 13,457,840 |
| 2020-12-01 | $15.76 | $16.05 | $15.50 | $15.91 | $15.13 | 16,435,710 |
| 2020-11-30 | $16.35 | $16.56 | $15.78 | $15.85 | $15.07 | 19,924,410 |
| 2020-11-27 | $16.19 | $16.64 | $15.88 | $16.35 | $15.55 | 20,162,470 |
| 2020-11-26 | $16.28 | $16.87 | $15.95 | $16.19 | $15.40 | 42,084,080 |
| 2020-11-25 | $15.20 | $16.62 | $15.20 | $16.61 | $15.79 | 53,637,410 |
| 2020-11-24 | $14.98 | $15.21 | $14.73 | $15.11 | $14.37 | 15,753,090 |
| 2020-11-23 | $14.49 | $15.30 | $14.48 | $15.20 | $14.45 | 24,068,100 |
| 2020-11-20 | $14.04 | $14.60 | $13.83 | $14.49 | $13.78 | 13,677,100 |
| 2020-11-19 | $14.33 | $14.48 | $13.97 | $14.15 | $13.46 | 10,033,100 |
| 2020-11-18 | $14.28 | $14.55 | $14.14 | $14.36 | $13.66 | 13,622,220 |
| 2020-11-17 | $14.06 | $14.95 | $14.00 | $14.37 | $13.66 | 20,980,330 |
| 2020-11-16 | $13.59 | $14.29 | $13.53 | $14.16 | $13.46 | 17,406,590 |
| 2020-11-13 | $13.44 | $13.58 | $13.22 | $13.56 | $12.89 | 8,409,510 |
| 2020-11-12 | $13.65 | $13.79 | $13.21 | $13.36 | $12.70 | 14,964,320 |
| 2020-11-11 | $13.76 | $14.20 | $13.69 | $13.77 | $13.09 | 12,415,790 |
| 2020-11-10 | $13.65 | $14.26 | $13.62 | $13.82 | $13.14 | 14,337,710 |
| 2020-11-09 | $13.70 | $13.97 | $13.56 | $13.71 | $13.04 | 13,329,140 |
| 2020-11-06 | $13.48 | $13.64 | $13.36 | $13.46 | $12.80 | 10,354,150 |
| 2020-11-05 | $13.45 | $13.56 | $13.20 | $13.46 | $12.80 | 12,095,270 |
| 2020-11-04 | $12.73 | $13.46 | $12.67 | $13.29 | $12.64 | 17,695,040 |
| 2020-11-03 | $12.69 | $12.79 | $12.47 | $12.55 | $11.93 | 7,759,270 |
| 2020-11-02 | $12.31 | $12.68 | $12.26 | $12.59 | $11.97 | 8,431,310 |
| 2020-10-30 | $12.00 | $12.64 | $11.98 | $12.36 | $11.75 | 11,519,240 |
| 2020-10-29 | $12.11 | $12.11 | $11.88 | $11.97 | $11.38 | 4,131,400 |
| 2020-10-28 | $12.23 | $12.29 | $12.01 | $12.22 | $11.62 | 3,519,240 |
| 2020-10-27 | $12.04 | $12.37 | $12.00 | $12.23 | $11.63 | 3,961,280 |
| 2020-10-26 | $11.92 | $12.14 | $11.90 | $12.10 | $11.51 | 3,479,670 |
| 2020-10-23 | $12.09 | $12.18 | $11.91 | $11.92 | $11.33 | 4,169,730 |
| 2020-10-22 | $12.25 | $12.29 | $12.07 | $12.09 | $11.50 | 3,693,310 |
| 2020-10-21 | $12.46 | $12.46 | $12.22 | $12.25 | $11.65 | 3,911,090 |
| 2020-10-20 | $12.43 | $12.48 | $12.24 | $12.38 | $11.77 | 3,090,000 |
| 2020-10-19 | $12.71 | $12.79 | $12.43 | $12.44 | $11.83 | 4,941,300 |
| 2020-10-16 | $12.60 | $12.85 | $12.50 | $12.71 | $12.09 | 5,716,470 |
| 2020-10-15 | $12.46 | $12.74 | $12.35 | $12.66 | $12.04 | 5,339,720 |
| 2020-10-14 | $12.53 | $12.58 | $12.37 | $12.41 | $11.80 | 3,258,760 |
| 2020-10-13 | $12.55 | $12.62 | $12.48 | $12.58 | $11.96 | 4,065,570 |
| 2020-10-12 | $12.31 | $12.63 | $12.26 | $12.55 | $11.93 | 6,935,660 |
| 2020-10-09 | $12.08 | $12.35 | $12.08 | $12.22 | $11.62 | 4,732,120 |
| 2020-10-08 | $12.00 | $12.00 | $12.00 | $12.00 | $11.41 | 0 |
| 2020-10-07 | $12.00 | $12.00 | $12.00 | $12.00 | $11.41 | 0 |
| 2020-10-06 | $12.00 | $12.00 | $12.00 | $12.00 | $11.41 | 0 |
| 2020-10-05 | $12.00 | $12.00 | $12.00 | $12.00 | $11.41 | 0 |
| 2020-10-02 | $12.00 | $12.00 | $12.00 | $12.00 | $11.41 | 0 |
| 2020-10-01 | $12.00 | $12.00 | $12.00 | $12.00 | $11.41 | 0 |
| 2020-09-30 | $12.15 | $12.20 | $11.95 | $12.00 | $11.41 | 3,551,600 |
| 2020-09-29 | $11.99 | $12.20 | $11.90 | $12.13 | $11.53 | 4,375,350 |
| 2020-09-28 | $11.90 | $12.17 | $11.85 | $11.88 | $11.30 | 3,940,920 |
| 2020-09-25 | $12.19 | $12.19 | $11.84 | $11.85 | $11.27 | 3,685,140 |
| 2020-09-24 | $12.31 | $12.33 | $12.04 | $12.06 | $11.47 | 4,157,310 |
| 2020-09-23 | $12.16 | $12.57 | $12.11 | $12.35 | $11.74 | 7,512,140 |
| 2020-09-22 | $12.23 | $12.33 | $12.08 | $12.13 | $11.53 | 4,021,010 |
| 2020-09-21 | $12.47 | $12.47 | $12.26 | $12.30 | $11.70 | 3,616,500 |
| 2020-09-18 | $12.09 | $12.44 | $12.01 | $12.38 | $11.77 | 6,723,500 |
| 2020-09-17 | $12.00 | $12.15 | $11.85 | $12.10 | $11.51 | 4,304,130 |
| 2020-09-16 | $12.07 | $12.12 | $11.91 | $11.95 | $11.36 | 2,962,900 |
| 2020-09-15 | $12.05 | $12.10 | $11.92 | $12.07 | $11.48 | 4,081,700 |
| 2020-09-14 | $12.16 | $12.29 | $11.94 | $12.09 | $11.50 | 5,452,900 |
| 2020-09-11 | $11.87 | $12.19 | $11.82 | $12.13 | $11.53 | 4,253,370 |
| 2020-09-10 | $12.23 | $12.40 | $11.88 | $11.91 | $11.33 | 6,530,340 |
| 2020-09-09 | $12.53 | $12.62 | $12.07 | $12.15 | $11.55 | 7,032,420 |
| 2020-09-08 | $12.90 | $13.02 | $12.46 | $12.61 | $11.99 | 9,386,310 |
| 2020-09-07 | $13.50 | $13.58 | $12.94 | $12.96 | $12.32 | 7,865,150 |
| 2020-09-04 | $13.66 | $13.66 | $13.35 | $13.53 | $12.87 | 7,109,470 |
| 2020-09-03 | $13.68 | $13.99 | $13.61 | $13.89 | $13.21 | 10,940,740 |
| 2020-09-02 | $13.63 | $13.75 | $13.44 | $13.61 | $12.94 | 8,616,990 |
| 2020-09-01 | $13.86 | $13.86 | $13.41 | $13.55 | $12.88 | 10,092,570 |
| 2020-08-31 | $13.22 | $14.28 | $13.19 | $13.79 | $13.11 | 18,684,460 |
| 2020-08-28 | $13.08 | $13.18 | $12.79 | $13.15 | $12.50 | 8,833,780 |
| 2020-08-27 | $13.33 | $13.38 | $13.01 | $13.10 | $12.46 | 6,191,300 |
| 2020-08-26 | $13.35 | $13.64 | $13.28 | $13.30 | $12.65 | 6,231,850 |
| 2020-08-25 | $13.61 | $13.70 | $13.38 | $13.40 | $12.74 | 5,757,030 |
| 2020-08-24 | $13.42 | $13.62 | $13.21 | $13.60 | $12.93 | 8,146,200 |
| 2020-08-21 | $13.20 | $13.51 | $13.17 | $13.42 | $12.76 | 7,183,340 |
| 2020-08-20 | $13.33 | $13.37 | $13.14 | $13.16 | $12.51 | 4,657,200 |
| 2020-08-19 | $13.65 | $13.65 | $13.22 | $13.32 | $12.67 | 6,507,490 |
| 2020-08-18 | $13.49 | $13.85 | $13.38 | $13.59 | $12.92 | 10,304,170 |
| 2020-08-17 | $13.18 | $13.51 | $13.10 | $13.45 | $12.79 | 8,901,990 |
| 2020-08-14 | $13.05 | $13.21 | $12.84 | $13.18 | $12.53 | 7,962,770 |
| 2020-08-13 | $13.30 | $13.45 | $13.00 | $13.04 | $12.40 | 7,272,650 |
| 2020-08-12 | $13.29 | $13.44 | $12.94 | $13.22 | $12.57 | 9,724,240 |
| 2020-08-11 | $13.65 | $13.90 | $13.34 | $13.39 | $12.73 | 8,774,870 |
| 2020-08-10 | $13.71 | $13.95 | $13.36 | $13.82 | $13.14 | 9,866,340 |
| 2020-08-07 | $14.39 | $14.45 | $13.68 | $13.86 | $13.18 | 11,172,460 |
| 2020-08-06 | $14.21 | $14.40 | $14.04 | $14.21 | $13.51 | 8,840,120 |
| 2020-08-05 | $14.30 | $14.45 | $14.11 | $14.20 | $13.50 | 10,849,230 |
| 2020-08-04 | $14.83 | $14.83 | $14.21 | $14.35 | $13.65 | 16,031,750 |
| 2020-08-03 | $14.70 | $15.10 | $14.61 | $14.89 | $14.16 | 18,137,960 |
| 2020-07-31 | $14.80 | $14.87 | $14.35 | $14.70 | $13.98 | 12,832,240 |
| 2020-07-30 | $14.80 | $14.97 | $14.60 | $14.87 | $14.14 | 15,142,930 |
| 2020-07-29 | $14.20 | $14.86 | $13.81 | $14.72 | $14.00 | 16,422,760 |
| 2020-07-28 | $14.25 | $14.64 | $14.00 | $14.14 | $13.45 | 11,519,100 |
| 2020-07-27 | $14.68 | $14.79 | $14.23 | $14.43 | $13.72 | 12,365,510 |
| 2020-07-24 | $14.87 | $15.21 | $14.34 | $14.42 | $13.71 | 20,898,870 |
| 2020-07-23 | $14.10 | $15.05 | $13.94 | $14.95 | $14.22 | 27,346,130 |
| 2020-07-22 | $15.11 | $15.29 | $14.27 | $14.31 | $13.61 | 26,776,430 |
| 2020-07-21 | $14.71 | $15.06 | $14.45 | $14.89 | $14.16 | 19,990,410 |
| 2020-07-20 | $13.74 | $14.73 | $13.68 | $14.60 | $13.88 | 21,920,860 |
| 2020-07-17 | $13.61 | $13.90 | $13.27 | $13.58 | $12.91 | 12,802,510 |
| 2020-07-16 | $13.98 | $14.35 | $13.48 | $13.59 | $12.92 | 19,682,020 |
| 2020-07-15 | $14.67 | $14.78 | $13.80 | $13.96 | $13.27 | 19,062,050 |
| 2020-07-14 | $14.35 | $15.10 | $14.21 | $14.65 | $13.93 | 21,505,510 |
| 2020-07-13 | $13.82 | $14.75 | $13.82 | $14.40 | $13.69 | 23,725,560 |
| 2020-07-10 | $14.14 | $14.20 | $13.77 | $13.81 | $13.13 | 15,025,670 |
| 2020-07-09 | $13.85 | $14.46 | $13.79 | $14.31 | $13.61 | 24,722,630 |
| 2020-07-08 | $13.72 | $14.09 | $13.66 | $13.92 | $13.24 | 18,849,910 |
| 2020-07-07 | $14.34 | $14.34 | $13.79 | $13.82 | $13.14 | 31,690,290 |
| 2020-07-06 | $13.93 | $14.38 | $13.53 | $14.33 | $13.63 | 34,321,660 |
| 2020-07-03 | $13.60 | $14.48 | $13.40 | $14.24 | $13.54 | 34,897,760 |
| 2020-07-02 | $12.11 | $13.21 | $12.02 | $13.21 | $12.56 | 24,555,470 |
| 2020-07-01 | $12.00 | $12.13 | $11.81 | $12.01 | $11.42 | 8,500,490 |
| 2020-06-30 | $11.70 | $12.10 | $11.70 | $11.89 | $11.31 | 10,069,990 |
| 2020-06-29 | $11.78 | $11.88 | $11.55 | $11.65 | $11.08 | 8,152,640 |
| 2020-06-26 | $11.83 | $11.83 | $11.83 | $11.83 | $11.25 | 0 |
| 2020-06-25 | $11.83 | $11.83 | $11.83 | $11.83 | $11.25 | 0 |
| 2020-06-24 | $11.64 | $12.14 | $11.64 | $11.83 | $11.25 | 16,922,070 |
| 2020-06-23 | $11.88 | $11.95 | $11.67 | $11.69 | $11.12 | 11,628,780 |
| 2020-06-22 | $12.29 | $12.35 | $11.89 | $11.89 | $11.31 | 12,802,150 |
| 2020-06-19 | $12.17 | $12.39 | $12.04 | $12.20 | $11.60 | 17,817,240 |
| 2020-06-18 | $11.50 | $12.36 | $11.47 | $12.20 | $11.60 | 28,364,730 |
| 2020-06-17 | $11.18 | $11.65 | $11.10 | $11.61 | $11.04 | 26,904,620 |
| 2020-06-16 | $10.62 | $11.07 | $10.56 | $11.01 | $10.47 | 13,012,890 |
| 2020-06-15 | $10.68 | $10.82 | $10.52 | $10.56 | $10.04 | 6,392,640 |
| 2020-06-12 | $10.59 | $10.85 | $10.53 | $10.68 | $10.16 | 8,678,500 |
| 2020-06-11 | $10.62 | $10.95 | $10.57 | $10.78 | $10.25 | 12,928,370 |
| 2020-06-10 | $10.59 | $10.76 | $10.42 | $10.64 | $10.12 | 7,780,460 |
| 2020-06-09 | $10.60 | $10.66 | $10.51 | $10.56 | $10.04 | 6,087,890 |
| 2020-06-08 | $10.53 | $10.82 | $10.51 | $10.69 | $10.17 | 10,100,970 |
| 2020-06-05 | $10.69 | $10.69 | $10.37 | $10.48 | $9.97 | 6,542,830 |
| 2020-06-04 | $10.45 | $10.70 | $10.32 | $10.59 | $10.07 | 10,061,730 |
| 2020-06-03 | $10.54 | $10.61 | $10.38 | $10.39 | $9.88 | 9,603,960 |
| 2020-06-02 | $10.30 | $10.57 | $10.26 | $10.57 | $10.05 | 11,635,230 |
| 2020-06-01 | $10.13 | $10.31 | $10.09 | $10.24 | $9.74 | 7,807,840 |
| 2020-05-29 | $10.05 | $10.18 | $10.04 | $10.08 | $9.59 | 4,267,480 |
| 2020-05-28 | $10.07 | $10.18 | $9.95 | $10.08 | $9.59 | 5,421,410 |
| 2020-05-27 | $9.92 | $10.26 | $9.86 | $10.11 | $9.61 | 8,759,630 |
| 2020-05-26 | $9.81 | $9.98 | $9.79 | $9.97 | $9.48 | 4,920,360 |
| 2020-05-25 | $9.74 | $9.84 | $9.63 | $9.84 | $9.36 | 4,391,690 |
| 2020-05-22 | $9.97 | $10.14 | $9.75 | $9.76 | $9.28 | 7,041,640 |
| 2020-05-21 | $9.86 | $9.98 | $9.83 | $9.95 | $9.46 | 5,250,300 |
| 2020-05-20 | $10.07 | $10.11 | $9.82 | $9.85 | $9.37 | 6,870,920 |
| 2020-05-19 | $10.00 | $10.28 | $9.99 | $10.13 | $9.63 | 7,530,830 |
| 2020-05-18 | $9.90 | $10.02 | $9.86 | $9.90 | $9.41 | 4,909,830 |
| 2020-05-15 | $10.06 | $10.10 | $9.88 | $9.89 | $9.40 | 4,475,700 |
| 2020-05-14 | $10.10 | $10.13 | $9.97 | $9.98 | $9.49 | 5,453,010 |
| 2020-05-13 | $10.20 | $10.24 | $10.05 | $10.18 | $9.68 | 7,690,060 |
| 2020-05-12 | $10.32 | $10.36 | $10.18 | $10.22 | $9.72 | 6,580,010 |
| 2020-05-11 | $10.17 | $10.45 | $10.06 | $10.36 | $9.85 | 11,799,520 |
| 2020-05-08 | $10.11 | $10.18 | $9.99 | $10.02 | $9.53 | 7,719,210 |
| 2020-05-07 | $10.00 | $10.29 | $9.92 | $10.07 | $9.58 | 10,437,330 |
| 2020-05-06 | $9.53 | $10.11 | $9.50 | $10.11 | $9.61 | 12,627,840 |
| 2020-05-05 | $9.68 | $9.68 | $9.68 | $9.68 | $9.20 | 0 |
| 2020-05-04 | $9.68 | $9.68 | $9.68 | $9.68 | $9.20 | 0 |
| 2020-05-01 | $9.68 | $9.68 | $9.68 | $9.68 | $9.20 | 0 |
| 2020-04-30 | $9.55 | $9.74 | $9.38 | $9.68 | $9.20 | 13,247,900 |
| 2020-04-29 | $8.90 | $9.04 | $8.86 | $9.02 | $8.58 | 2,449,260 |
| 2020-04-28 | $9.15 | $9.20 | $8.62 | $8.94 | $8.50 | 3,885,710 |
| 2020-04-27 | $9.30 | $9.31 | $9.13 | $9.16 | $8.71 | 3,590,080 |
| 2020-04-24 | $9.35 | $9.46 | $9.25 | $9.32 | $8.86 | 3,580,970 |
| 2020-04-23 | $9.47 | $9.47 | $9.33 | $9.34 | $8.88 | 3,204,550 |
| 2020-04-22 | $9.40 | $9.49 | $9.35 | $9.45 | $8.99 | 2,958,990 |
| 2020-04-21 | $9.46 | $9.48 | $9.35 | $9.40 | $8.94 | 4,042,300 |
| 2020-04-20 | $9.46 | $9.62 | $9.45 | $9.54 | $9.07 | 4,691,740 |
| 2020-04-17 | $9.43 | $9.53 | $9.35 | $9.36 | $8.90 | 3,985,810 |
| 2020-04-16 | $9.44 | $9.48 | $9.34 | $9.41 | $8.95 | 2,977,240 |
| 2020-04-15 | $9.55 | $9.61 | $9.43 | $9.45 | $8.99 | 2,532,020 |
| 2020-04-14 | $9.53 | $9.60 | $9.49 | $9.58 | $9.11 | 2,700,200 |
| 2020-04-13 | $9.36 | $9.57 | $9.32 | $9.55 | $9.08 | 2,647,060 |
| 2020-04-10 | $9.61 | $9.61 | $9.37 | $9.42 | $8.96 | 3,548,230 |
| 2020-04-09 | $9.57 | $9.65 | $9.55 | $9.61 | $9.14 | 4,114,240 |
| 2020-04-08 | $9.50 | $9.61 | $9.48 | $9.53 | $9.06 | 2,866,790 |
| 2020-04-07 | $9.46 | $9.56 | $9.41 | $9.56 | $9.09 | 4,682,910 |
| 2020-04-06 | $9.34 | $9.34 | $9.34 | $9.34 | $8.88 | 0 |
| 2020-04-03 | $9.45 | $9.45 | $9.33 | $9.34 | $8.88 | 2,595,400 |
| 2020-04-02 | $9.29 | $9.45 | $9.29 | $9.45 | $8.99 | 2,654,150 |
| 2020-04-01 | $9.47 | $9.48 | $9.34 | $9.35 | $8.89 | 2,278,660 |
| 2020-03-31 | $9.53 | $9.59 | $9.45 | $9.45 | $8.99 | 1,931,400 |
| 2020-03-30 | $9.52 | $9.55 | $9.38 | $9.46 | $9.00 | 2,786,360 |
| 2020-03-27 | $9.61 | $9.69 | $9.56 | $9.59 | $9.12 | 2,277,640 |
| 2020-03-26 | $9.65 | $9.67 | $9.55 | $9.56 | $9.09 | 2,237,950 |
| 2020-03-25 | $9.70 | $9.77 | $9.60 | $9.67 | $9.20 | 3,066,800 |
| 2020-03-24 | $9.50 | $9.60 | $9.39 | $9.57 | $9.10 | 2,956,540 |
| 2020-03-23 | $9.58 | $9.58 | $9.38 | $9.38 | $8.92 | 3,207,300 |
| 2020-03-20 | $9.70 | $9.79 | $9.58 | $9.67 | $9.20 | 2,921,820 |
| 2020-03-19 | $9.49 | $9.64 | $9.39 | $9.62 | $9.15 | 4,104,920 |
| 2020-03-18 | $9.71 | $9.79 | $9.47 | $9.49 | $9.02 | 4,069,700 |
| 2020-03-17 | $9.71 | $9.82 | $9.41 | $9.62 | $9.15 | 4,360,760 |
| 2020-03-16 | $9.95 | $9.98 | $9.66 | $9.66 | $9.19 | 5,489,710 |
| 2020-03-13 | $9.61 | $9.95 | $9.45 | $9.85 | $9.37 | 7,213,290 |
| 2020-03-12 | $10.01 | $10.04 | $9.90 | $9.95 | $9.46 | 5,585,370 |
| 2020-03-11 | $10.23 | $10.37 | $10.13 | $10.13 | $9.63 | 6,903,390 |
| 2020-03-10 | $10.03 | $10.23 | $9.80 | $10.21 | $9.71 | 10,469,480 |
| 2020-03-09 | $10.41 | $10.49 | $9.99 | $10.11 | $9.61 | 10,764,630 |
| 2020-03-06 | $10.32 | $10.65 | $10.25 | $10.57 | $10.05 | 13,435,530 |
| 2020-03-05 | $10.30 | $10.44 | $10.27 | $10.43 | $9.92 | 9,427,740 |
| 2020-03-04 | $10.05 | $10.27 | $10.00 | $10.27 | $9.77 | 5,859,280 |
| 2020-03-03 | $10.15 | $10.29 | $10.04 | $10.08 | $9.59 | 7,068,200 |
| 2020-03-02 | $9.65 | $10.04 | $9.65 | $10.02 | $9.53 | 7,271,190 |
| 2020-02-28 | $9.89 | $9.95 | $9.55 | $9.60 | $9.13 | 9,441,820 |
| 2020-02-27 | $10.22 | $10.30 | $10.02 | $10.10 | $9.60 | 6,281,700 |
| 2020-02-26 | $10.03 | $10.35 | $9.97 | $10.21 | $9.71 | 10,184,290 |
| 2020-02-25 | $10.08 | $10.20 | $9.92 | $10.15 | $9.65 | 10,093,400 |
| 2020-02-24 | $10.41 | $10.42 | $10.26 | $10.35 | $9.84 | 9,491,900 |
| 2020-02-21 | $10.55 | $10.63 | $10.45 | $10.50 | $9.98 | 11,236,010 |
| 2020-02-20 | $10.30 | $10.68 | $10.23 | $10.62 | $10.10 | 14,299,300 |
| 2020-02-19 | $10.77 | $10.88 | $10.33 | $10.34 | $9.83 | 16,070,260 |
| 2020-02-18 | $9.99 | $10.21 | $9.95 | $10.17 | $9.67 | 9,164,290 |
| 2020-02-17 | $9.80 | $10.02 | $9.80 | $10.00 | $9.51 | 7,241,810 |
| 2020-02-14 | $9.81 | $9.89 | $9.73 | $9.78 | $9.30 | 4,947,700 |
| 2020-02-13 | $9.86 | $10.02 | $9.77 | $9.86 | $9.38 | 6,295,980 |
| 2020-02-12 | $9.76 | $9.90 | $9.72 | $9.89 | $9.40 | 5,035,560 |
| 2020-02-11 | $9.72 | $10.07 | $9.64 | $9.80 | $9.32 | 9,165,550 |
| 2020-02-10 | $9.45 | $9.70 | $9.40 | $9.68 | $9.20 | 6,549,630 |
| 2020-02-07 | $9.43 | $9.54 | $9.38 | $9.53 | $9.06 | 5,625,430 |
| 2020-02-06 | $9.43 | $9.53 | $9.31 | $9.48 | $9.01 | 7,501,310 |
| 2020-02-05 | $9.30 | $9.54 | $9.28 | $9.39 | $8.93 | 7,188,350 |
| 2020-02-04 | $9.10 | $9.34 | $9.10 | $9.28 | $8.82 | 8,390,320 |
| 2020-02-03 | $9.32 | $9.45 | $9.32 | $9.32 | $8.86 | 7,601,110 |
| 2020-01-31 | $10.35 | $10.35 | $10.35 | $10.35 | $9.84 | 0 |
| 2020-01-30 | $10.35 | $10.35 | $10.35 | $10.35 | $9.84 | 0 |
| 2020-01-29 | $10.35 | $10.35 | $10.35 | $10.35 | $9.84 | 0 |
| 2020-01-28 | $10.35 | $10.35 | $10.35 | $10.35 | $9.84 | 0 |
| 2020-01-27 | $10.35 | $10.35 | $10.35 | $10.35 | $9.84 | 0 |
| 2020-01-24 | $10.35 | $10.35 | $10.35 | $10.35 | $9.84 | 0 |
| 2020-01-23 | $10.63 | $10.68 | $10.23 | $10.35 | $9.84 | 6,149,420 |
| 2020-01-22 | $10.71 | $10.74 | $10.50 | $10.73 | $10.20 | 4,787,500 |
| 2020-01-21 | $10.97 | $10.97 | $10.69 | $10.70 | $10.17 | 6,695,470 |
| 2020-01-20 | $11.01 | $11.10 | $10.93 | $11.00 | $10.46 | 4,797,780 |
| 2020-01-17 | $10.97 | $11.18 | $10.97 | $11.06 | $10.52 | 4,770,790 |
| 2020-01-16 | $10.98 | $11.24 | $10.98 | $11.00 | $10.46 | 6,431,070 |
| 2020-01-15 | $11.03 | $11.09 | $10.93 | $10.95 | $10.41 | 4,649,030 |
| 2020-01-14 | $11.07 | $11.16 | $11.03 | $11.06 | $10.52 | 5,651,670 |
| 2020-01-13 | $11.04 | $11.11 | $10.91 | $11.07 | $10.53 | 5,708,680 |
| 2020-01-10 | $11.16 | $11.28 | $11.00 | $11.08 | $10.54 | 5,961,780 |
| 2020-01-09 | $11.08 | $11.27 | $11.08 | $11.16 | $10.61 | 7,901,590 |
| 2020-01-08 | $11.10 | $11.39 | $10.95 | $10.95 | $10.41 | 14,304,140 |
| 2020-01-07 | $10.91 | $11.31 | $10.91 | $11.18 | $10.63 | 14,263,200 |
| 2020-01-06 | $10.75 | $10.96 | $10.71 | $10.89 | $10.36 | 8,312,970 |
| 2020-01-03 | $10.82 | $10.91 | $10.74 | $10.83 | $10.30 | 6,600,900 |
| 2020-01-02 | $10.86 | $10.92 | $10.78 | $10.79 | $10.26 | 10,775,380 |
| 2020-01-01 | $10.79 | $10.79 | $10.79 | $10.79 | $10.26 | 0 |
| 2019-12-31 | $10.59 | $10.81 | $10.58 | $10.79 | $10.26 | 6,816,210 |
| 2019-12-30 | $10.55 | $10.65 | $10.42 | $10.64 | $10.12 | 5,150,830 |
| 2019-12-27 | $10.82 | $10.87 | $10.66 | $10.70 | $10.03 | 7,041,830 |
| 2019-12-26 | $10.56 | $10.83 | $10.56 | $10.82 | $10.15 | 8,017,050 |
| 2019-12-25 | $10.61 | $10.68 | $10.52 | $10.57 | $9.91 | 3,933,200 |
| 2019-12-24 | $10.37 | $10.62 | $10.37 | $10.60 | $9.94 | 3,998,530 |
| 2019-12-23 | $10.61 | $10.66 | $10.35 | $10.37 | $9.72 | 4,970,200 |
| 2019-12-20 | $10.71 | $10.76 | $10.62 | $10.62 | $9.96 | 5,392,380 |
| 2019-12-19 | $10.55 | $10.77 | $10.54 | $10.73 | $10.06 | 7,025,770 |
| 2019-12-18 | $10.58 | $10.67 | $10.54 | $10.55 | $9.89 | 7,721,440 |
| 2019-12-17 | $10.45 | $10.65 | $10.42 | $10.61 | $9.95 | 8,684,820 |
| 2019-12-16 | $10.45 | $10.47 | $10.33 | $10.46 | $9.81 | 5,620,870 |
| 2019-12-13 | $10.22 | $10.38 | $10.22 | $10.35 | $9.71 | 4,355,260 |
| 2019-12-12 | $10.26 | $10.28 | $10.17 | $10.18 | $9.55 | 3,411,600 |
| 2019-12-11 | $10.25 | $10.33 | $10.24 | $10.28 | $9.64 | 2,618,400 |
| 2019-12-10 | $10.32 | $10.33 | $10.19 | $10.28 | $9.64 | 3,368,770 |
| 2019-12-09 | $10.37 | $10.37 | $10.26 | $10.35 | $9.71 | 3,829,340 |
| 2019-12-06 | $10.24 | $10.33 | $10.22 | $10.31 | $9.67 | 3,487,270 |
| 2019-12-05 | $10.19 | $10.26 | $10.15 | $10.25 | $9.61 | 3,637,180 |
| 2019-12-04 | $10.14 | $10.19 | $10.10 | $10.14 | $9.51 | 2,430,120 |
| 2019-12-03 | $10.10 | $10.15 | $10.04 | $10.15 | $9.52 | 2,906,500 |
| 2019-12-02 | $10.19 | $10.20 | $10.10 | $10.10 | $9.47 | 2,892,900 |
| 2019-11-29 | $10.18 | $10.20 | $10.10 | $10.16 | $9.53 | 2,939,450 |
| 2019-11-28 | $10.16 | $10.18 | $10.10 | $10.10 | $9.47 | 3,964,130 |
| 2019-11-27 | $10.23 | $10.28 | $10.11 | $10.15 | $9.52 | 4,479,800 |
| 2019-11-26 | $10.35 | $10.44 | $10.30 | $10.30 | $9.66 | 6,077,580 |
| 2019-11-25 | $10.23 | $10.59 | $10.22 | $10.47 | $9.82 | 9,809,290 |
| 2019-11-22 | $10.25 | $10.35 | $10.08 | $10.13 | $9.50 | 4,046,030 |
| 2019-11-21 | $10.35 | $10.41 | $10.23 | $10.25 | $9.61 | 3,017,050 |
| 2019-11-20 | $10.25 | $10.46 | $10.23 | $10.35 | $9.71 | 3,736,290 |
| 2019-11-19 | $10.13 | $10.30 | $10.13 | $10.27 | $9.63 | 3,287,850 |
| 2019-11-18 | $10.11 | $10.17 | $10.05 | $10.15 | $9.52 | 1,647,660 |
| 2019-11-15 | $10.19 | $10.21 | $10.10 | $10.11 | $9.48 | 1,942,020 |
| 2019-11-14 | $10.21 | $10.25 | $10.12 | $10.20 | $9.56 | 1,713,710 |
| 2019-11-13 | $10.16 | $10.25 | $10.12 | $10.19 | $9.56 | 1,940,620 |
| 2019-11-12 | $10.10 | $10.18 | $10.06 | $10.18 | $9.55 | 1,947,270 |
| 2019-11-11 | $10.35 | $10.35 | $10.07 | $10.10 | $9.47 | 3,670,810 |
| 2019-11-08 | $10.55 | $10.55 | $10.37 | $10.38 | $9.73 | 2,176,670 |
| 2019-11-07 | $10.29 | $10.44 | $10.29 | $10.41 | $9.76 | 2,571,680 |
| 2019-11-06 | $10.40 | $10.43 | $10.26 | $10.27 | $9.63 | 3,113,400 |
| 2019-11-05 | $10.37 | $10.43 | $10.28 | $10.39 | $9.74 | 3,636,180 |
| 2019-11-04 | $10.59 | $10.64 | $10.31 | $10.37 | $9.72 | 6,171,450 |
| 2019-11-01 | $10.46 | $10.64 | $10.45 | $10.59 | $9.93 | 2,741,170 |
| 2019-10-31 | $10.55 | $10.62 | $10.46 | $10.48 | $9.83 | 3,169,500 |
| 2019-10-30 | $10.70 | $10.76 | $10.51 | $10.53 | $9.87 | 3,725,120 |
| 2019-10-29 | $11.06 | $11.07 | $10.70 | $10.74 | $10.07 | 5,075,760 |
| 2019-10-28 | $10.93 | $11.07 | $10.93 | $11.06 | $10.37 | 4,257,250 |
| 2019-10-25 | $10.92 | $10.99 | $10.81 | $10.99 | $10.31 | 2,755,490 |
| 2019-10-24 | $10.93 | $11.03 | $10.86 | $10.92 | $10.24 | 2,186,560 |
| 2019-10-23 | $11.07 | $11.13 | $10.95 | $10.99 | $10.31 | 2,722,770 |
| 2019-10-22 | $10.85 | $11.13 | $10.82 | $11.12 | $10.43 | 3,976,540 |
| 2019-10-21 | $10.76 | $10.85 | $10.69 | $10.83 | $10.16 | 2,018,200 |
| 2019-10-18 | $10.94 | $10.99 | $10.74 | $10.76 | $10.09 | 3,457,860 |
| 2019-10-17 | $10.93 | $11.03 | $10.86 | $10.94 | $10.26 | 3,009,790 |
| 2019-10-16 | $10.94 | $10.99 | $10.90 | $10.93 | $10.25 | 3,501,950 |
| 2019-10-15 | $11.15 | $11.17 | $10.90 | $10.92 | $10.24 | 5,836,900 |
| 2019-10-14 | $11.14 | $11.28 | $11.10 | $11.21 | $10.51 | 9,618,050 |
| 2019-10-11 | $11.33 | $11.34 | $11.04 | $11.14 | $10.45 | 13,662,710 |
| 2019-10-10 | $11.68 | $11.72 | $11.36 | $11.51 | $10.79 | 12,209,250 |
| 2019-10-09 | $11.16 | $11.78 | $11.14 | $11.72 | $10.99 | 16,172,450 |
| 2019-10-08 | $10.94 | $11.28 | $10.81 | $11.26 | $10.56 | 8,967,900 |
| 2019-10-07 | $10.75 | $10.75 | $10.75 | $10.75 | $10.08 | 0 |
| 2019-10-04 | $10.75 | $10.75 | $10.75 | $10.75 | $10.08 | 0 |
| 2019-10-03 | $10.75 | $10.75 | $10.75 | $10.75 | $10.08 | 0 |
| 2019-10-02 | $10.75 | $10.75 | $10.75 | $10.75 | $10.08 | 0 |
| 2019-10-01 | $10.75 | $10.75 | $10.75 | $10.75 | $10.08 | 0 |
| 2019-09-30 | $10.74 | $10.97 | $10.74 | $10.75 | $10.08 | 4,841,140 |
| 2019-09-27 | $10.55 | $10.74 | $10.55 | $10.67 | $10.01 | 2,968,220 |
| 2019-09-26 | $10.83 | $10.88 | $10.49 | $10.50 | $9.85 | 5,020,080 |
| 2019-09-25 | $10.91 | $10.95 | $10.72 | $10.72 | $10.05 | 4,248,930 |
| 2019-09-24 | $10.99 | $11.09 | $10.93 | $10.99 | $10.31 | 4,243,960 |
| 2019-09-23 | $11.25 | $11.25 | $10.86 | $10.97 | $10.29 | 6,159,660 |
| 2019-09-20 | $11.23 | $11.36 | $11.21 | $11.24 | $10.54 | 4,664,680 |
| 2019-09-19 | $11.25 | $11.30 | $11.11 | $11.29 | $10.59 | 5,045,750 |
| 2019-09-18 | $11.26 | $11.35 | $11.16 | $11.17 | $10.47 | 5,404,380 |
| 2019-09-17 | $11.68 | $11.68 | $11.18 | $11.23 | $10.53 | 9,276,290 |
| 2019-09-16 | $11.90 | $11.96 | $11.58 | $11.62 | $10.90 | 8,153,720 |
| 2019-09-13 | $11.66 | $11.66 | $11.66 | $11.66 | $10.93 | 0 |
| 2019-09-12 | $11.50 | $11.80 | $11.50 | $11.66 | $10.93 | 8,950,590 |
| 2019-09-11 | $11.42 | $11.92 | $11.40 | $11.47 | $10.76 | 13,153,410 |
| 2019-09-10 | $11.35 | $11.43 | $11.24 | $11.36 | $10.65 | 6,268,300 |
| 2019-09-09 | $11.37 | $11.40 | $11.18 | $11.36 | $10.65 | 7,625,340 |
| 2019-09-06 | $11.10 | $11.28 | $11.03 | $11.23 | $10.53 | 7,429,110 |
| 2019-09-05 | $10.94 | $11.21 | $10.93 | $11.06 | $10.37 | 10,217,230 |
| 2019-09-04 | $10.86 | $10.93 | $10.80 | $10.93 | $10.25 | 6,848,000 |
| 2019-09-03 | $10.78 | $10.86 | $10.74 | $10.86 | $10.18 | 5,560,710 |
| 2019-09-02 | $10.47 | $10.78 | $10.46 | $10.78 | $10.11 | 6,326,100 |
| 2019-08-30 | $10.82 | $10.86 | $10.40 | $10.47 | $9.82 | 7,251,000 |
| 2019-08-29 | $10.73 | $10.84 | $10.70 | $10.78 | $10.11 | 5,454,600 |
| 2019-08-28 | $10.68 | $10.80 | $10.65 | $10.71 | $10.04 | 6,053,790 |
| 2019-08-27 | $10.65 | $10.82 | $10.55 | $10.74 | $10.07 | 6,490,090 |
| 2019-08-26 | $10.40 | $10.66 | $10.32 | $10.50 | $9.85 | 5,604,880 |
| 2019-08-23 | $10.79 | $10.89 | $10.61 | $10.65 | $9.99 | 6,090,970 |
| 2019-08-22 | $10.85 | $10.89 | $10.68 | $10.85 | $10.17 | 6,425,900 |
| 2019-08-21 | $10.87 | $10.96 | $10.78 | $10.80 | $10.13 | 6,492,600 |
| 2019-08-20 | $10.83 | $11.19 | $10.76 | $10.86 | $10.18 | 10,350,800 |
| 2019-08-19 | $10.46 | $10.73 | $10.41 | $10.69 | $10.02 | 6,663,710 |
| 2019-08-16 | $10.26 | $10.49 | $10.26 | $10.36 | $9.71 | 4,233,000 |
| 2019-08-15 | $10.11 | $10.36 | $10.01 | $10.34 | $9.70 | 4,041,280 |
| 2019-08-14 | $10.37 | $10.54 | $10.37 | $10.41 | $9.76 | 5,619,040 |
| 2019-08-13 | $10.26 | $10.39 | $10.21 | $10.27 | $9.63 | 2,989,830 |
| 2019-08-12 | $10.28 | $10.40 | $10.13 | $10.39 | $9.74 | 4,203,900 |
| 2019-08-09 | $10.74 | $10.77 | $10.14 | $10.26 | $9.62 | 10,242,750 |
| 2019-08-08 | $10.64 | $10.78 | $10.64 | $10.65 | $9.99 | 3,846,740 |
| 2019-08-07 | $10.77 | $10.84 | $10.61 | $10.63 | $9.97 | 4,408,380 |
| 2019-08-06 | $10.94 | $10.94 | $10.48 | $10.69 | $10.02 | 10,409,890 |
| 2019-08-05 | $11.62 | $11.68 | $11.20 | $11.22 | $10.52 | 11,510,460 |
| 2019-08-02 | $11.65 | $12.12 | $11.58 | $11.76 | $11.03 | 11,328,450 |
| 2019-08-01 | $12.16 | $12.31 | $11.95 | $12.08 | $11.33 | 8,736,610 |
| 2019-07-31 | $12.26 | $12.43 | $12.06 | $12.13 | $11.37 | 8,419,190 |
| 2019-07-30 | $12.44 | $12.55 | $12.31 | $12.32 | $11.55 | 10,904,130 |
| 2019-07-29 | $12.27 | $12.66 | $12.19 | $12.56 | $11.78 | 16,333,160 |
| 2019-07-26 | $11.91 | $12.54 | $11.89 | $12.47 | $11.69 | 24,691,470 |
| 2019-07-25 | $12.02 | $12.07 | $11.81 | $11.87 | $11.13 | 12,159,150 |
| 2019-07-24 | $12.00 | $12.38 | $11.81 | $12.08 | $11.33 | 20,471,960 |
| 2019-07-23 | $11.46 | $12.48 | $11.37 | $12.13 | $11.37 | 27,262,060 |
| 2019-07-22 | $11.23 | $11.64 | $11.01 | $11.45 | $10.74 | 17,411,350 |
| 2019-07-19 | $11.00 | $11.17 | $11.00 | $11.07 | $10.38 | 4,078,540 |
| 2019-07-18 | $11.18 | $11.20 | $11.02 | $11.03 | $10.34 | 4,775,000 |
| 2019-07-17 | $11.14 | $11.60 | $11.07 | $11.35 | $10.64 | 7,210,410 |
| 2019-07-16 | $11.08 | $11.13 | $11.04 | $11.13 | $10.44 | 2,966,110 |
| 2019-07-15 | $11.06 | $11.14 | $10.86 | $11.08 | $10.39 | 4,007,810 |
| 2019-07-12 | $11.02 | $11.16 | $11.00 | $11.08 | $10.39 | 2,972,380 |
| 2019-07-11 | $11.14 | $11.25 | $11.00 | $11.06 | $10.37 | 3,868,690 |
| 2019-07-10 | $11.22 | $11.22 | $11.06 | $11.13 | $10.44 | 4,378,490 |
| 2019-07-09 | $11.15 | $11.28 | $11.08 | $11.26 | $10.56 | 4,506,100 |
| 2019-07-08 | $11.64 | $11.69 | $11.05 | $11.17 | $10.47 | 9,057,910 |
| 2019-07-05 | $11.34 | $11.69 | $11.24 | $11.69 | $10.96 | 11,744,070 |
| 2019-07-04 | $11.23 | $11.38 | $11.21 | $11.30 | $10.60 | 5,758,650 |
| 2019-07-03 | $11.34 | $11.34 | $11.14 | $11.19 | $10.49 | 4,640,130 |
| 2019-07-02 | $11.44 | $11.44 | $11.30 | $11.33 | $10.62 | 5,343,310 |
| 2019-07-01 | $11.28 | $11.37 | $11.16 | $11.36 | $10.65 | 8,475,130 |
| 2019-06-28 | $11.23 | $11.23 | $10.92 | $11.02 | $10.33 | 4,370,080 |
| 2019-06-27 | $11.16 | $11.26 | $11.11 | $11.18 | $10.48 | 4,574,200 |
| 2019-06-26 | $11.19 | $11.21 | $11.07 | $11.11 | $10.42 | 3,549,300 |
| 2019-06-25 | $11.35 | $11.35 | $11.05 | $11.18 | $10.48 | 5,455,270 |
| 2019-06-24 | $11.34 | $11.46 | $11.15 | $11.31 | $10.61 | 6,332,320 |
| 2019-06-21 | $11.30 | $11.39 | $11.20 | $11.28 | $10.58 | 7,852,800 |
| 2019-06-20 | $10.87 | $11.21 | $10.82 | $11.19 | $10.49 | 7,430,710 |
| 2019-06-19 | $10.98 | $11.06 | $10.89 | $10.89 | $10.21 | 7,183,970 |
| 2019-06-18 | $10.73 | $10.82 | $10.64 | $10.71 | $10.04 | 2,920,680 |
| 2019-06-17 | $10.77 | $10.87 | $10.72 | $10.76 | $10.09 | 3,546,280 |
| 2019-06-14 | $11.20 | $11.20 | $10.80 | $10.81 | $10.14 | 6,998,360 |
| 2019-06-13 | $10.79 | $11.25 | $10.79 | $11.20 | $10.50 | 9,767,890 |
| 2019-06-12 | $10.93 | $10.99 | $10.81 | $10.83 | $10.16 | 6,670,740 |
| 2019-06-11 | $10.60 | $11.00 | $10.53 | $11.00 | $10.31 | 8,547,540 |
| 2019-06-10 | $10.44 | $10.63 | $10.38 | $10.58 | $9.92 | 4,172,760 |
| 2019-06-07 | $10.42 | $10.42 | $10.42 | $10.42 | $9.77 | 0 |
| 2019-06-06 | $10.72 | $10.75 | $10.38 | $10.42 | $9.77 | 6,240,520 |
| 2019-06-05 | $10.85 | $10.88 | $10.67 | $10.72 | $10.05 | 4,804,300 |
| 2019-06-04 | $10.85 | $10.86 | $10.66 | $10.70 | $10.03 | 5,627,520 |
| 2019-06-03 | $11.36 | $11.37 | $10.83 | $10.85 | $10.17 | 11,864,400 |
| 2019-05-31 | $11.45 | $11.62 | $11.34 | $11.41 | $10.70 | 6,475,610 |
| 2019-05-30 | $11.65 | $11.66 | $11.28 | $11.52 | $10.80 | 8,085,810 |
| 2019-05-29 | $11.47 | $11.75 | $11.43 | $11.66 | $10.93 | 7,672,910 |
| 2019-05-28 | $11.67 | $11.85 | $11.52 | $11.52 | $10.80 | 10,612,850 |
| 2019-05-27 | $11.41 | $11.78 | $11.33 | $11.74 | $11.01 | 9,917,840 |
| 2019-05-24 | $11.38 | $11.58 | $11.30 | $11.41 | $10.70 | 6,614,200 |
| 2019-05-23 | $11.41 | $11.75 | $11.24 | $11.42 | $10.71 | 10,099,130 |
| 2019-05-22 | $11.88 | $12.03 | $11.46 | $11.57 | $10.85 | 11,492,080 |
| 2019-05-21 | $11.36 | $11.74 | $11.30 | $11.72 | $10.99 | 9,233,730 |
| 2019-05-20 | $11.64 | $11.67 | $11.15 | $11.35 | $10.64 | 10,209,710 |
| 2019-05-17 | $12.22 | $12.33 | $11.56 | $11.67 | $10.94 | 14,043,300 |
| 2019-05-16 | $12.07 | $12.36 | $12.03 | $12.29 | $11.52 | 15,393,090 |
| 2019-05-15 | $11.82 | $12.10 | $11.70 | $12.05 | $11.30 | 13,316,260 |
| 2019-05-14 | $11.78 | $11.97 | $11.66 | $11.68 | $10.95 | 10,850,640 |
| 2019-05-13 | $12.20 | $12.28 | $11.83 | $11.97 | $11.22 | 13,136,000 |
| 2019-05-10 | $12.12 | $12.48 | $11.70 | $12.40 | $11.63 | 14,901,160 |
| 2019-05-09 | $12.00 | $12.27 | $11.91 | $11.99 | $11.24 | 7,067,800 |
| 2019-05-08 | $11.80 | $12.35 | $11.68 | $12.14 | $11.38 | 10,678,840 |
| 2019-05-07 | $12.18 | $12.43 | $11.90 | $12.19 | $11.43 | 12,145,040 |
| 2019-05-06 | $12.85 | $12.85 | $11.93 | $11.98 | $11.23 | 16,774,060 |
| 2019-05-03 | $13.26 | $13.26 | $13.26 | $13.26 | $12.43 | 0 |
| 2019-05-02 | $13.26 | $13.26 | $13.26 | $13.26 | $12.43 | 0 |
| 2019-05-01 | $13.26 | $13.26 | $13.26 | $13.26 | $12.43 | 0 |
| 2019-04-30 | $13.08 | $13.47 | $13.08 | $13.26 | $12.43 | 10,547,410 |
| 2019-04-29 | $13.90 | $13.91 | $13.12 | $13.19 | $12.37 | 23,161,030 |
| 2019-04-26 | $14.41 | $14.74 | $14.25 | $14.25 | $13.36 | 31,467,190 |
| 2019-04-25 | $17.00 | $17.00 | $15.50 | $15.83 | $14.84 | 28,451,020 |
| 2019-04-24 | $16.63 | $17.20 | $16.41 | $17.09 | $16.03 | 19,813,970 |
| 2019-04-23 | $17.40 | $17.94 | $16.30 | $16.40 | $15.38 | 31,144,000 |
| 2019-04-22 | $17.85 | $18.60 | $17.56 | $17.99 | $16.87 | 25,963,610 |
| 2019-04-19 | $17.62 | $18.25 | $17.40 | $17.71 | $16.61 | 27,202,870 |
| 2019-04-18 | $17.55 | $18.63 | $17.11 | $18.09 | $16.96 | 44,432,880 |
| 2019-04-17 | $16.42 | $17.79 | $16.23 | $17.55 | $16.46 | 47,309,220 |
| 2019-04-16 | $15.51 | $16.20 | $15.42 | $16.17 | $15.16 | 13,297,420 |
| 2019-04-15 | $16.68 | $16.84 | $15.70 | $15.71 | $14.73 | 19,612,310 |
| 2019-04-12 | $16.06 | $16.77 | $16.06 | $16.35 | $15.33 | 18,568,500 |
| 2019-04-11 | $16.06 | $17.15 | $15.90 | $16.19 | $15.18 | 25,416,810 |
| 2019-04-10 | $15.95 | $16.58 | $15.50 | $16.19 | $15.18 | 20,447,000 |
| 2019-04-09 | $16.44 | $16.44 | $15.81 | $15.95 | $14.96 | 21,054,820 |
| 2019-04-08 | $16.55 | $17.35 | $16.07 | $16.70 | $15.66 | 33,231,740 |
| 2019-04-05 | $15.90 | $15.90 | $15.90 | $15.90 | $14.91 | 0 |
| 2019-04-04 | $15.50 | $16.26 | $15.30 | $15.90 | $14.91 | 27,825,990 |
| 2019-04-03 | $15.19 | $15.64 | $15.06 | $15.38 | $14.42 | 18,253,130 |
| 2019-04-02 | $15.08 | $15.67 | $14.79 | $15.33 | $14.37 | 31,474,130 |
| 2019-04-01 | $13.70 | $15.04 | $13.70 | $14.94 | $14.01 | 32,600,350 |
| 2019-03-29 | $13.34 | $13.70 | $13.02 | $13.67 | $12.82 | 12,245,450 |
| 2019-03-28 | $13.55 | $13.72 | $13.28 | $13.30 | $12.47 | 9,784,170 |
| 2019-03-27 | $13.65 | $13.89 | $13.53 | $13.67 | $12.82 | 9,533,100 |
| 2019-03-26 | $14.04 | $14.10 | $13.46 | $13.49 | $12.65 | 11,110,680 |
| 2019-03-25 | $13.98 | $14.17 | $13.91 | $14.00 | $13.13 | 8,538,090 |
| 2019-03-22 | $14.35 | $14.37 | $13.93 | $14.27 | $13.38 | 13,062,080 |
| 2019-03-21 | $14.37 | $14.50 | $14.21 | $14.35 | $13.46 | 13,687,980 |
| 2019-03-20 | $14.00 | $14.57 | $14.00 | $14.44 | $13.54 | 21,721,420 |
| 2019-03-19 | $14.19 | $14.19 | $13.88 | $13.99 | $13.12 | 14,006,860 |
| 2019-03-18 | $13.91 | $14.24 | $13.81 | $14.22 | $13.33 | 18,399,020 |
| 2019-03-15 | $13.39 | $13.68 | $13.35 | $13.68 | $12.83 | 10,778,650 |
| 2019-03-14 | $13.48 | $13.70 | $13.20 | $13.32 | $12.49 | 8,661,900 |
| 2019-03-13 | $13.87 | $13.87 | $13.40 | $13.46 | $12.62 | 11,897,390 |
| 2019-03-12 | $13.78 | $14.18 | $13.70 | $13.88 | $13.02 | 17,009,670 |
| 2019-03-11 | $13.15 | $13.67 | $13.14 | $13.66 | $12.81 | 12,714,400 |
| 2019-03-08 | $13.76 | $13.76 | $13.12 | $13.12 | $12.30 | 16,435,120 |
| 2019-03-07 | $13.71 | $14.14 | $13.69 | $14.00 | $13.13 | 19,189,160 |
| 2019-03-06 | $13.43 | $13.85 | $13.28 | $13.85 | $12.99 | 20,550,220 |
| 2019-03-05 | $13.19 | $13.42 | $13.10 | $13.41 | $12.57 | 12,799,300 |
| 2019-03-04 | $13.17 | $13.53 | $13.17 | $13.28 | $12.45 | 18,198,280 |
| 2019-03-01 | $13.19 | $13.27 | $12.95 | $13.13 | $12.31 | 8,237,080 |
| 2019-02-28 | $13.08 | $13.30 | $12.96 | $13.14 | $12.32 | 9,703,910 |
| 2019-02-27 | $12.98 | $13.36 | $12.90 | $13.07 | $12.26 | 17,304,140 |
| 2019-02-26 | $13.21 | $13.77 | $13.04 | $13.26 | $12.43 | 23,286,340 |
| 2019-02-25 | $12.55 | $13.15 | $12.51 | $13.07 | $12.26 | 18,932,080 |
| 2019-02-22 | $12.31 | $12.45 | $12.23 | $12.45 | $11.67 | 8,387,010 |
| 2019-02-21 | $12.66 | $12.66 | $12.33 | $12.36 | $11.59 | 11,910,270 |
| 2019-02-20 | $12.43 | $12.64 | $12.38 | $12.59 | $11.81 | 9,682,650 |
| 2019-02-19 | $12.57 | $12.74 | $12.33 | $12.47 | $11.69 | 11,156,160 |
| 2019-02-18 | $12.22 | $12.58 | $12.22 | $12.57 | $11.79 | 10,314,800 |
| 2019-02-15 | $12.43 | $12.45 | $12.15 | $12.18 | $11.42 | 10,069,700 |
| 2019-02-14 | $12.55 | $12.59 | $12.41 | $12.50 | $11.72 | 7,968,540 |
| 2019-02-13 | $12.40 | $12.67 | $12.31 | $12.60 | $11.82 | 13,520,610 |
| 2019-02-12 | $12.04 | $12.40 | $12.04 | $12.39 | $11.62 | 11,373,420 |
| 2019-02-11 | $12.01 | $12.18 | $11.78 | $12.17 | $11.41 | 13,387,360 |
| 2019-02-08 | $12.37 | $12.37 | $12.37 | $12.37 | $11.60 | 0 |
| 2019-02-07 | $12.37 | $12.37 | $12.37 | $12.37 | $11.60 | 0 |
| 2019-02-06 | $12.37 | $12.37 | $12.37 | $12.37 | $11.60 | 0 |
| 2019-02-05 | $12.37 | $12.37 | $12.37 | $12.37 | $11.60 | 0 |
| 2019-02-04 | $12.37 | $12.37 | $12.37 | $12.37 | $11.60 | 0 |
| 2019-02-01 | $12.36 | $12.42 | $12.21 | $12.37 | $11.60 | 7,226,460 |
| 2019-01-31 | $12.16 | $12.35 | $12.01 | $12.32 | $11.55 | 9,411,740 |
| 2019-01-30 | $11.89 | $12.43 | $11.81 | $12.20 | $11.44 | 11,378,550 |
| 2019-01-29 | $12.07 | $12.10 | $11.64 | $11.89 | $11.15 | 7,702,160 |
| 2019-01-28 | $12.16 | $12.24 | $11.98 | $12.07 | $11.32 | 8,679,790 |
| 2019-01-25 | $11.90 | $12.09 | $11.75 | $11.92 | $11.18 | 6,701,550 |
| 2019-01-24 | $12.05 | $12.13 | $11.84 | $11.95 | $11.21 | 7,716,840 |
| 2019-01-23 | $11.75 | $12.43 | $11.69 | $12.10 | $11.35 | 11,397,780 |
| 2019-01-22 | $11.83 | $12.04 | $11.73 | $11.86 | $11.12 | 8,822,400 |
| 2019-01-21 | $12.09 | $12.09 | $11.80 | $11.84 | $11.10 | 12,328,490 |
| 2019-01-18 | $11.45 | $12.39 | $11.37 | $12.07 | $11.32 | 18,167,560 |
| 2019-01-17 | $11.26 | $11.64 | $11.16 | $11.50 | $10.78 | 12,075,180 |
| 2019-01-16 | $11.25 | $11.39 | $11.17 | $11.28 | $10.58 | 5,148,440 |
| 2019-01-15 | $11.21 | $11.29 | $11.11 | $11.28 | $10.58 | 7,326,170 |
| 2019-01-14 | $11.17 | $11.55 | $11.12 | $11.38 | $10.67 | 10,171,660 |
| 2019-01-11 | $10.88 | $11.10 | $10.85 | $11.09 | $10.40 | 4,846,360 |
| 2019-01-10 | $10.94 | $10.98 | $10.84 | $10.87 | $10.19 | 3,214,300 |
| 2019-01-09 | $10.95 | $11.12 | $10.90 | $10.92 | $10.24 | 5,001,590 |
| 2019-01-08 | $11.25 | $11.26 | $11.14 | $11.17 | $10.26 | 3,273,430 |
| 2019-01-07 | $11.22 | $11.28 | $11.13 | $11.24 | $10.32 | 5,419,350 |
| 2019-01-04 | $10.81 | $11.17 | $10.71 | $11.13 | $10.22 | 4,735,500 |
| 2019-01-03 | $10.93 | $11.04 | $10.89 | $10.92 | $10.03 | 3,295,700 |
| 2019-01-02 | $10.97 | $11.05 | $10.88 | $10.90 | $10.01 | 2,796,220 |
| 2019-01-01 | $10.97 | $10.97 | $10.97 | $10.97 | $10.07 | 0 |
| 2018-12-31 | $10.97 | $10.97 | $10.97 | $10.97 | $10.07 | 0 |
| 2018-12-28 | $11.06 | $11.10 | $10.90 | $10.97 | $10.07 | 3,286,300 |
| 2018-12-27 | $11.28 | $11.31 | $11.00 | $11.00 | $10.10 | 5,794,170 |
| 2018-12-26 | $11.20 | $11.30 | $11.10 | $11.11 | $10.20 | 5,161,220 |
| 2018-12-25 | $11.55 | $11.55 | $11.09 | $11.21 | $10.29 | 6,126,830 |
| 2018-12-24 | $11.72 | $11.76 | $11.61 | $11.63 | $10.68 | 5,039,440 |
| 2018-12-21 | $11.51 | $11.82 | $11.47 | $11.76 | $10.80 | 4,481,660 |
| 2018-12-20 | $11.51 | $11.68 | $11.47 | $11.60 | $10.65 | 2,836,440 |
| 2018-12-19 | $11.77 | $11.85 | $11.50 | $11.51 | $10.57 | 3,197,200 |
| 2018-12-18 | $11.77 | $11.85 | $11.62 | $11.77 | $10.81 | 3,569,730 |
| 2018-12-17 | $11.60 | $11.87 | $11.54 | $11.78 | $10.82 | 3,249,650 |
| 2018-12-14 | $12.00 | $12.02 | $11.66 | $11.68 | $10.73 | 4,397,930 |
| 2018-12-13 | $11.95 | $12.14 | $11.86 | $12.04 | $11.06 | 5,297,480 |
| 2018-12-12 | $12.00 | $12.07 | $11.90 | $11.92 | $10.95 | 3,404,250 |
| 2018-12-11 | $12.09 | $12.09 | $11.88 | $12.00 | $11.02 | 4,253,700 |
| 2018-12-10 | $11.95 | $12.14 | $11.87 | $11.98 | $11.00 | 6,868,030 |
| 2018-12-07 | $11.67 | $11.95 | $11.64 | $11.90 | $10.93 | 4,648,700 |
| 2018-12-06 | $11.93 | $11.97 | $11.60 | $11.67 | $10.72 | 5,097,400 |
| 2018-12-05 | $11.99 | $12.16 | $11.90 | $12.01 | $11.03 | 5,988,370 |
| 2018-12-04 | $11.92 | $12.24 | $11.89 | $12.22 | $11.22 | 7,280,170 |
| 2018-12-03 | $11.90 | $12.08 | $11.74 | $11.97 | $10.99 | 8,553,100 |
| 2018-11-30 | $11.49 | $11.64 | $11.34 | $11.54 | $10.60 | 5,927,400 |
| 2018-11-29 | $11.90 | $12.11 | $11.55 | $11.60 | $10.65 | 5,970,100 |
| 2018-11-28 | $11.74 | $11.87 | $11.46 | $11.82 | $10.85 | 5,560,210 |
| 2018-11-27 | $11.77 | $11.93 | $11.62 | $11.74 | $10.78 | 4,741,600 |
| 2018-11-26 | $12.13 | $12.28 | $11.58 | $11.64 | $10.69 | 7,171,800 |
| 2018-11-23 | $13.05 | $13.06 | $12.14 | $12.15 | $11.16 | 7,439,800 |
| 2018-11-22 | $13.00 | $13.17 | $12.92 | $13.05 | $11.98 | 4,310,900 |
| 2018-11-21 | $12.95 | $13.04 | $12.78 | $12.94 | $11.88 | 6,244,600 |
| 2018-11-20 | $13.20 | $13.46 | $13.10 | $13.12 | $12.05 | 7,026,300 |
| 2018-11-19 | $13.39 | $13.48 | $13.19 | $13.37 | $12.28 | 5,906,100 |
| 2018-11-16 | $13.56 | $13.61 | $13.39 | $13.44 | $12.34 | 8,645,250 |
| 2018-11-15 | $13.15 | $13.56 | $13.06 | $13.55 | $12.44 | 9,133,870 |
| 2018-11-14 | $13.09 | $13.31 | $12.92 | $13.19 | $12.11 | 9,095,600 |
| 2018-11-13 | $12.82 | $13.18 | $12.78 | $13.11 | $12.04 | 8,618,100 |
| 2018-11-12 | $12.50 | $13.04 | $12.43 | $13.03 | $11.97 | 8,850,770 |
| 2018-11-09 | $12.53 | $13.10 | $12.49 | $12.69 | $11.65 | 14,188,960 |
| 2018-11-08 | $12.71 | $12.78 | $12.30 | $12.36 | $11.35 | 5,646,800 |
| 2018-11-07 | $12.60 | $12.87 | $12.55 | $12.60 | $11.57 | 7,611,040 |
| 2018-11-06 | $12.63 | $12.63 | $12.40 | $12.55 | $11.53 | 5,121,370 |
| 2018-11-05 | $12.75 | $12.95 | $12.42 | $12.65 | $11.62 | 9,412,440 |
| 2018-11-02 | $12.50 | $12.80 | $12.43 | $12.74 | $11.70 | 8,378,090 |
| 2018-11-01 | $12.51 | $12.67 | $12.40 | $12.40 | $11.39 | 8,985,270 |
| 2018-10-31 | $11.96 | $12.65 | $11.91 | $12.50 | $11.48 | 9,471,400 |
| 2018-10-30 | $12.02 | $12.15 | $11.58 | $11.96 | $10.98 | 7,616,670 |
| 2018-10-29 | $12.14 | $12.33 | $11.89 | $12.03 | $11.05 | 5,988,240 |
| 2018-10-26 | $12.08 | $12.66 | $12.03 | $12.23 | $11.23 | 10,179,340 |
| 2018-10-25 | $11.50 | $11.75 | $11.40 | $11.68 | $10.73 | 3,815,960 |
| 2018-10-24 | $11.96 | $12.05 | $11.68 | $11.89 | $10.92 | 4,616,830 |
| 2018-10-23 | $11.76 | $12.16 | $11.68 | $11.97 | $10.99 | 7,642,950 |
| 2018-10-22 | $11.05 | $11.99 | $11.05 | $11.79 | $10.83 | 8,054,050 |
| 2018-10-19 | $11.15 | $11.20 | $10.60 | $11.11 | $10.20 | 8,337,960 |
| 2018-10-18 | $11.71 | $11.79 | $11.28 | $11.30 | $10.38 | 4,284,070 |
| 2018-10-17 | $11.65 | $11.83 | $11.48 | $11.77 | $10.81 | 5,011,010 |
| 2018-10-16 | $12.18 | $12.25 | $11.40 | $11.49 | $10.55 | 5,948,770 |
| 2018-10-15 | $12.28 | $12.45 | $12.11 | $12.17 | $11.18 | 6,091,930 |
| 2018-10-12 | $12.05 | $12.45 | $11.46 | $12.38 | $11.37 | 7,515,380 |
| 2018-10-11 | $12.48 | $12.72 | $11.85 | $12.10 | $11.11 | 9,512,810 |
| 2018-10-10 | $12.66 | $13.11 | $12.52 | $13.02 | $11.96 | 10,351,670 |
| 2018-10-09 | $12.25 | $12.58 | $12.16 | $12.54 | $11.52 | 6,235,010 |
| 2018-10-08 | $12.11 | $12.45 | $12.08 | $12.13 | $11.14 | 4,686,650 |
| 2018-10-05 | $12.45 | $12.45 | $12.45 | $12.45 | $11.43 | 0 |
| 2018-10-04 | $12.45 | $12.45 | $12.45 | $12.45 | $11.43 | 0 |
| 2018-10-03 | $12.45 | $12.45 | $12.45 | $12.45 | $11.43 | 0 |
| 2018-10-02 | $12.45 | $12.45 | $12.45 | $12.45 | $11.43 | 0 |
| 2018-10-01 | $12.45 | $12.45 | $12.45 | $12.45 | $11.43 | 0 |
| 2018-09-28 | $12.37 | $12.56 | $12.17 | $12.45 | $11.43 | 6,638,420 |
| 2018-09-27 | $12.57 | $12.89 | $12.47 | $12.47 | $11.45 | 9,391,610 |
| 2018-09-26 | $12.77 | $12.88 | $12.44 | $12.49 | $11.47 | 6,938,840 |
| 2018-09-25 | $12.75 | $13.12 | $12.60 | $12.73 | $11.69 | 5,756,290 |
| 2018-09-24 | $12.88 | $12.88 | $12.88 | $12.88 | $11.83 | 0 |
| 2018-09-21 | $12.50 | $12.88 | $12.43 | $12.88 | $11.83 | 7,346,420 |
| 2018-09-20 | $12.52 | $12.62 | $12.37 | $12.54 | $11.52 | 4,652,390 |
| 2018-09-19 | $12.24 | $12.66 | $12.21 | $12.48 | $11.46 | 6,945,180 |
| 2018-09-18 | $12.06 | $12.34 | $11.78 | $12.23 | $11.23 | 6,502,100 |
| 2018-09-17 | $12.36 | $12.36 | $11.42 | $11.80 | $10.84 | 8,678,280 |
| 2018-09-14 | $12.59 | $12.83 | $12.43 | $12.69 | $11.65 | 5,438,120 |
| 2018-09-13 | $12.64 | $12.75 | $12.46 | $12.65 | $11.62 | 5,094,560 |
| 2018-09-12 | $12.42 | $12.68 | $12.35 | $12.51 | $11.49 | 6,962,780 |
| 2018-09-11 | $13.09 | $13.15 | $12.34 | $12.44 | $11.42 | 14,862,520 |
| 2018-09-10 | $13.62 | $13.65 | $13.12 | $13.18 | $12.10 | 6,147,190 |
| 2018-09-07 | $13.56 | $13.86 | $13.46 | $13.62 | $12.51 | 6,971,010 |
| 2018-09-06 | $13.55 | $13.77 | $13.33 | $13.47 | $12.37 | 6,125,860 |
| 2018-09-05 | $14.30 | $14.30 | $13.59 | $13.60 | $12.49 | 10,648,000 |
| 2018-09-04 | $14.14 | $14.48 | $13.91 | $14.41 | $13.23 | 6,508,280 |
| 2018-09-03 | $14.21 | $14.33 | $13.86 | $14.10 | $12.95 | 5,464,080 |
| 2018-08-31 | $14.53 | $14.70 | $14.19 | $14.25 | $13.09 | 6,077,490 |
| 2018-08-30 | $15.55 | $15.64 | $14.50 | $14.70 | $13.50 | 12,858,930 |
| 2018-08-29 | $15.94 | $15.94 | $15.50 | $15.57 | $14.30 | 5,797,120 |
| 2018-08-28 | $15.71 | $16.13 | $15.40 | $15.98 | $14.68 | 10,738,690 |
| 2018-08-27 | $15.56 | $15.85 | $15.51 | $15.80 | $14.51 | 7,799,310 |
| 2018-08-24 | $15.63 | $15.73 | $15.41 | $15.51 | $14.24 | 7,798,920 |
| 2018-08-23 | $16.02 | $16.12 | $15.38 | $15.87 | $14.57 | 16,109,650 |
| 2018-08-22 | $16.51 | $17.05 | $16.32 | $16.43 | $15.09 | 12,739,630 |
| 2018-08-21 | $16.90 | $16.99 | $16.30 | $16.51 | $15.16 | 18,875,750 |
| 2018-08-20 | $17.70 | $18.20 | $17.04 | $17.33 | $15.92 | 15,665,980 |
| 2018-08-17 | $17.30 | $18.23 | $17.18 | $17.93 | $16.47 | 18,959,630 |
| 2018-08-16 | $16.78 | $17.58 | $16.40 | $17.44 | $16.02 | 10,648,390 |
| 2018-08-15 | $17.40 | $17.40 | $16.83 | $17.06 | $15.67 | 9,971,800 |
| 2018-08-14 | $16.56 | $17.44 | $16.55 | $17.40 | $15.98 | 15,848,280 |
| 2018-08-13 | $16.23 | $16.73 | $16.10 | $16.57 | $15.22 | 8,477,270 |
| 2018-08-10 | $16.40 | $17.13 | $16.40 | $16.59 | $15.24 | 11,326,580 |
| 2018-08-09 | $15.89 | $16.74 | $15.58 | $16.46 | $15.12 | 11,594,260 |
| 2018-08-08 | $16.30 | $16.39 | $16.06 | $16.10 | $14.79 | 9,264,770 |
| 2018-08-07 | $16.28 | $16.99 | $16.05 | $16.60 | $15.24 | 15,002,090 |
| 2018-08-06 | $15.80 | $16.35 | $15.43 | $16.26 | $14.93 | 14,056,530 |
| 2018-08-03 | $15.13 | $16.55 | $15.13 | $15.96 | $14.66 | 18,856,410 |
| 2018-08-02 | $14.70 | $15.08 | $13.76 | $15.06 | $13.83 | 7,638,000 |
| 2018-08-01 | $15.40 | $15.55 | $14.72 | $14.79 | $13.58 | 6,516,020 |
| 2018-07-31 | $15.24 | $15.57 | $14.97 | $15.08 | $13.85 | 6,906,240 |
| 2018-07-30 | $15.80 | $15.98 | $15.32 | $15.51 | $14.24 | 12,398,040 |
| 2018-07-27 | $15.01 | $15.90 | $15.00 | $15.25 | $14.00 | 11,354,800 |
| 2018-07-26 | $14.91 | $15.12 | $14.71 | $15.04 | $13.81 | 6,951,780 |
| 2018-07-25 | $14.76 | $15.18 | $14.63 | $14.91 | $13.69 | 9,316,850 |
| 2018-07-24 | $14.40 | $14.86 | $14.35 | $14.75 | $13.55 | 10,550,730 |
| 2018-07-23 | $14.32 | $14.58 | $14.13 | $14.54 | $13.35 | 8,568,560 |
| 2018-07-20 | $14.34 | $14.40 | $14.04 | $14.34 | $13.17 | 4,673,890 |
| 2018-07-19 | $14.35 | $14.53 | $14.22 | $14.35 | $13.18 | 3,678,100 |
| 2018-07-18 | $14.30 | $14.74 | $14.30 | $14.46 | $13.28 | 7,231,300 |
| 2018-07-17 | $14.42 | $14.45 | $14.14 | $14.36 | $13.19 | 4,624,270 |
| 2018-07-16 | $14.18 | $14.65 | $14.18 | $14.42 | $13.24 | 7,100,470 |
| 2018-07-13 | $14.28 | $14.29 | $14.13 | $14.21 | $13.05 | 4,302,200 |
| 2018-07-12 | $13.73 | $14.32 | $13.73 | $14.28 | $13.11 | 6,178,620 |
| 2018-07-11 | $14.03 | $14.03 | $13.55 | $13.74 | $12.62 | 4,255,420 |
| 2018-07-10 | $13.92 | $14.31 | $13.90 | $14.26 | $13.10 | 5,323,800 |
| 2018-07-09 | $13.63 | $14.03 | $13.59 | $14.01 | $12.87 | 3,974,720 |
| 2018-07-06 | $13.50 | $13.74 | $13.14 | $13.59 | $12.48 | 3,818,400 |
| 2018-07-05 | $14.14 | $14.16 | $13.50 | $13.52 | $12.42 | 4,806,800 |
| 2018-07-04 | $13.90 | $14.33 | $13.72 | $14.16 | $13.00 | 6,683,100 |
| 2018-07-03 | $13.77 | $13.95 | $13.30 | $13.95 | $12.81 | 3,849,670 |
| 2018-07-02 | $14.19 | $14.30 | $13.64 | $13.73 | $12.61 | 3,832,600 |
| 2018-06-29 | $13.72 | $14.11 | $13.60 | $14.07 | $12.92 | 5,157,200 |
| 2018-06-28 | $14.12 | $14.25 | $13.52 | $13.58 | $12.47 | 4,187,860 |
| 2018-06-27 | $14.22 | $14.37 | $13.89 | $14.08 | $12.93 | 4,384,960 |
| 2018-06-26 | $14.18 | $14.33 | $14.06 | $14.22 | $13.06 | 5,310,700 |
| 2018-06-25 | $14.88 | $14.89 | $14.38 | $14.44 | $13.26 | 5,707,400 |
| 2018-06-22 | $14.11 | $14.77 | $13.80 | $14.73 | $13.53 | 7,902,770 |
| 2018-06-21 | $13.91 | $14.95 | $13.87 | $14.34 | $13.17 | 7,223,270 |
| 2018-06-20 | $13.50 | $14.08 | $13.00 | $13.91 | $12.77 | 3,870,570 |
| 2018-06-19 | $14.52 | $14.55 | $13.54 | $13.60 | $12.49 | 6,973,400 |
| 2018-06-18 | $15.04 | $15.04 | $15.04 | $15.04 | $13.81 | 0 |
| 2018-06-15 | $14.40 | $15.37 | $14.35 | $15.04 | $13.81 | 10,391,420 |
| 2018-06-14 | $13.88 | $14.30 | $13.86 | $14.28 | $13.11 | 4,252,300 |
| 2018-06-13 | $14.24 | $14.24 | $13.81 | $13.86 | $12.73 | 2,459,380 |
| 2018-06-12 | $13.91 | $14.21 | $13.82 | $14.12 | $12.97 | 3,194,020 |
| 2018-06-11 | $14.17 | $14.17 | $13.81 | $13.92 | $12.78 | 3,083,610 |
| 2018-06-08 | $14.80 | $14.80 | $13.90 | $14.18 | $13.02 | 7,900,560 |
| 2018-06-07 | $15.30 | $15.49 | $15.27 | $15.37 | $14.12 | 4,389,900 |
| 2018-06-06 | $15.28 | $15.37 | $15.20 | $15.29 | $14.04 | 2,628,500 |
| 2018-06-05 | $15.59 | $15.59 | $15.00 | $15.38 | $14.12 | 5,269,460 |
| 2018-06-04 | $15.35 | $15.48 | $15.26 | $15.47 | $14.21 | 1,688,260 |
| 2018-06-01 | $15.38 | $15.63 | $15.21 | $15.34 | $14.09 | 2,447,400 |
| 2018-05-31 | $15.45 | $15.65 | $15.36 | $15.46 | $14.20 | 1,880,600 |
| 2018-05-30 | $15.65 | $15.73 | $15.22 | $15.31 | $14.06 | 2,574,000 |
| 2018-05-29 | $15.69 | $16.47 | $15.62 | $16.09 | $14.63 | 4,116,800 |
| 2018-05-28 | $16.05 | $16.19 | $15.52 | $15.65 | $14.23 | 2,678,400 |
| 2018-05-25 | $16.22 | $16.38 | $16.01 | $16.11 | $14.65 | 3,301,500 |
| 2018-05-24 | $16.27 | $16.36 | $16.16 | $16.25 | $14.78 | 2,316,800 |
| 2018-05-23 | $16.50 | $16.56 | $16.24 | $16.26 | $14.79 | 3,573,900 |
| 2018-05-22 | $16.60 | $16.60 | $16.38 | $16.57 | $15.07 | 4,835,440 |
| 2018-05-21 | $16.65 | $16.65 | $16.44 | $16.63 | $15.12 | 5,876,440 |
| 2018-05-18 | $16.40 | $16.64 | $16.40 | $16.59 | $15.09 | 7,008,040 |
| 2018-05-17 | $16.06 | $16.43 | $16.01 | $16.35 | $14.87 | 3,230,240 |
| 2018-05-16 | $16.40 | $16.45 | $16.26 | $16.36 | $14.88 | 2,686,200 |
| 2018-05-15 | $16.45 | $16.56 | $16.35 | $16.49 | $15.00 | 4,598,250 |
| 2018-05-14 | $17.36 | $17.37 | $16.45 | $16.47 | $14.98 | 8,020,130 |
| 2018-05-11 | $18.67 | $18.67 | $18.22 | $18.24 | $16.59 | 3,327,120 |
| 2018-05-10 | $18.66 | $18.84 | $18.43 | $18.64 | $16.95 | 4,400,800 |
| 2018-05-09 | $18.06 | $18.95 | $18.01 | $18.93 | $17.22 | 5,347,950 |
| 2018-05-08 | $18.09 | $18.18 | $18.02 | $18.06 | $16.42 | 2,669,810 |
| 2018-05-07 | $18.01 | $18.32 | $17.96 | $18.31 | $16.65 | 1,834,720 |
| 2018-05-04 | $18.18 | $18.38 | $17.96 | $18.01 | $16.38 | 1,326,300 |
| 2018-05-03 | $17.85 | $18.28 | $17.71 | $18.25 | $16.60 | 1,851,500 |
| 2018-05-02 | $17.86 | $18.15 | $17.78 | $17.89 | $16.27 | 1,220,790 |
| 2018-05-01 | $17.72 | $17.72 | $17.72 | $17.72 | $16.12 | 0 |
| 2018-04-30 | $17.72 | $17.72 | $17.72 | $17.72 | $16.12 | 0 |
| 2018-04-27 | $17.65 | $18.05 | $17.65 | $17.72 | $16.12 | 1,053,200 |
| 2018-04-26 | $18.26 | $18.40 | $17.44 | $17.60 | $16.01 | 1,650,580 |
| 2018-04-25 | $18.20 | $18.37 | $18.17 | $18.23 | $16.58 | 1,395,700 |
| 2018-04-24 | $17.87 | $18.50 | $17.64 | $18.37 | $16.71 | 2,728,960 |
| 2018-04-23 | $17.50 | $18.09 | $17.00 | $17.67 | $16.07 | 1,216,260 |
| 2018-04-20 | $18.28 | $18.39 | $17.55 | $17.58 | $15.99 | 2,386,300 |
| 2018-04-19 | $18.21 | $18.70 | $18.21 | $18.40 | $16.73 | 1,562,800 |
| 2018-04-18 | $18.47 | $18.48 | $17.92 | $18.40 | $16.73 | 1,745,750 |
| 2018-04-17 | $18.96 | $18.96 | $18.18 | $18.21 | $16.56 | 2,660,380 |
| 2018-04-16 | $19.60 | $19.60 | $18.71 | $18.84 | $17.13 | 4,469,490 |
| 2018-04-13 | $19.40 | $20.44 | $19.29 | $20.02 | $18.21 | 6,311,570 |
| 2018-04-12 | $18.91 | $19.47 | $18.85 | $19.40 | $17.64 | 3,611,600 |
| 2018-04-11 | $19.14 | $19.27 | $18.86 | $19.06 | $17.33 | 2,666,270 |
| 2018-04-10 | $18.83 | $19.29 | $18.73 | $19.16 | $17.42 | 2,733,840 |
| 2018-04-09 | $18.34 | $18.84 | $18.26 | $18.82 | $17.12 | 1,819,580 |
| 2018-04-06 | $18.35 | $18.35 | $18.35 | $18.35 | $16.69 | 0 |
| 2018-04-05 | $18.35 | $18.35 | $18.35 | $18.35 | $16.69 | 0 |
| 2018-04-04 | $18.37 | $18.55 | $18.34 | $18.35 | $16.69 | 1,651,400 |
| 2018-04-03 | $18.49 | $18.49 | $18.15 | $18.29 | $16.63 | 2,327,610 |
| 2018-04-02 | $19.27 | $19.40 | $18.84 | $18.86 | $17.15 | 2,689,220 |
| 2018-03-30 | $19.08 | $19.27 | $18.95 | $19.20 | $17.46 | 2,054,920 |
| 2018-03-29 | $18.90 | $19.09 | $18.70 | $19.02 | $17.30 | 1,918,120 |
| 2018-03-28 | $19.30 | $19.32 | $18.92 | $19.00 | $17.28 | 3,525,960 |
| 2018-03-27 | $18.36 | $18.98 | $18.18 | $18.95 | $17.23 | 2,994,090 |
| 2018-03-26 | $17.46 | $18.17 | $17.35 | $18.07 | $16.43 | 1,959,410 |
| 2018-03-23 | $19.19 | $19.27 | $17.91 | $17.99 | $16.36 | 3,231,300 |
| 2018-03-22 | $19.63 | $19.92 | $19.52 | $19.82 | $18.03 | 1,411,780 |
| 2018-03-21 | $19.68 | $19.97 | $19.60 | $19.63 | $17.85 | 1,820,810 |
| 2018-03-20 | $19.59 | $19.68 | $19.30 | $19.62 | $17.84 | 1,859,030 |
| 2018-03-19 | $19.71 | $19.92 | $19.57 | $19.79 | $18.00 | 1,449,270 |
| 2018-03-16 | $19.68 | $19.95 | $19.68 | $19.72 | $17.93 | 1,466,770 |
| 2018-03-15 | $20.18 | $20.26 | $19.55 | $19.77 | $17.98 | 2,455,720 |
| 2018-03-14 | $20.38 | $20.63 | $20.14 | $20.17 | $18.34 | 2,182,900 |
| 2018-03-13 | $21.00 | $21.03 | $20.66 | $20.68 | $18.81 | 2,530,420 |
| 2018-03-12 | $20.77 | $21.18 | $20.69 | $21.15 | $19.23 | 4,203,610 |
| 2018-03-09 | $20.99 | $21.05 | $20.70 | $21.00 | $19.10 | 2,759,920 |
| 2018-03-08 | $20.51 | $21.06 | $20.31 | $21.04 | $19.13 | 3,139,310 |
| 2018-03-07 | $20.73 | $21.78 | $20.70 | $20.89 | $19.00 | 4,640,920 |
| 2018-03-06 | $20.60 | $20.88 | $20.34 | $20.79 | $18.91 | 2,963,010 |
| 2018-03-05 | $20.23 | $20.65 | $20.23 | $20.58 | $18.72 | 2,249,820 |
| 2018-03-02 | $20.51 | $21.42 | $20.30 | $20.78 | $18.90 | 5,148,530 |
| 2018-03-01 | $19.74 | $20.15 | $19.69 | $19.96 | $18.15 | 1,546,800 |
| 2018-02-28 | $19.90 | $19.98 | $19.41 | $19.90 | $18.10 | 1,569,970 |
| 2018-02-27 | $20.58 | $20.58 | $19.81 | $20.06 | $18.24 | 2,362,330 |
| 2018-02-26 | $19.61 | $20.13 | $19.60 | $20.08 | $18.26 | 2,892,150 |
| 2018-02-23 | $19.23 | $19.45 | $19.10 | $19.39 | $17.63 | 1,557,080 |
| 2018-02-22 | $18.90 | $19.38 | $18.90 | $19.22 | $17.48 | 1,626,540 |
| 2018-02-21 | $18.88 | $18.88 | $18.88 | $18.88 | $17.17 | 0 |
| 2018-02-20 | $18.88 | $18.88 | $18.88 | $18.88 | $17.17 | 0 |
| 2018-02-19 | $18.88 | $18.88 | $18.88 | $18.88 | $17.17 | 0 |
| 2018-02-16 | $18.88 | $18.88 | $18.88 | $18.88 | $17.17 | 0 |
| 2018-02-15 | $18.88 | $18.88 | $18.88 | $18.88 | $17.17 | 0 |
| 2018-02-14 | $18.89 | $18.95 | $18.75 | $18.88 | $17.17 | 952,500 |
| 2018-02-13 | $19.01 | $19.20 | $18.83 | $18.85 | $17.14 | 1,169,900 |
| 2018-02-12 | $18.78 | $19.08 | $18.71 | $18.95 | $17.23 | 1,446,230 |
| 2018-02-09 | $18.83 | $19.14 | $18.34 | $18.60 | $16.92 | 2,136,040 |
| 2018-02-08 | $19.36 | $19.69 | $19.27 | $19.53 | $17.76 | 1,699,260 |
| 2018-02-07 | $19.80 | $19.95 | $19.05 | $19.36 | $17.61 | 2,151,980 |
| 2018-02-06 | $20.60 | $20.77 | $19.18 | $19.19 | $17.45 | 3,402,100 |
| 2018-02-05 | $20.36 | $21.69 | $20.36 | $21.31 | $19.38 | 2,891,700 |
| 2018-02-02 | $20.73 | $21.20 | $20.16 | $21.00 | $19.10 | 2,410,680 |
| 2018-02-01 | $21.35 | $21.58 | $20.55 | $20.64 | $18.77 | 2,553,580 |
| 2018-01-31 | $22.00 | $22.44 | $21.03 | $21.29 | $19.36 | 5,336,760 |
| 2018-01-30 | $22.99 | $23.24 | $22.60 | $23.03 | $20.94 | 2,391,130 |
| 2018-01-29 | $23.30 | $23.66 | $23.02 | $23.06 | $20.97 | 2,936,560 |
| 2018-01-26 | $23.68 | $23.95 | $23.28 | $23.29 | $21.18 | 3,724,560 |
| 2018-01-25 | $23.50 | $23.90 | $23.40 | $23.75 | $21.60 | 5,220,620 |
| 2018-01-24 | $23.45 | $23.65 | $23.15 | $23.49 | $21.36 | 3,179,190 |
| 2018-01-23 | $23.25 | $23.87 | $23.12 | $23.60 | $21.46 | 4,024,590 |
| 2018-01-22 | $23.27 | $23.44 | $22.71 | $23.38 | $21.26 | 3,826,240 |
| 2018-01-19 | $23.22 | $23.45 | $22.97 | $23.01 | $20.93 | 3,033,700 |
| 2018-01-18 | $23.25 | $23.44 | $22.98 | $23.28 | $21.17 | 2,979,760 |
| 2018-01-17 | $22.63 | $23.57 | $22.00 | $23.30 | $21.19 | 5,234,820 |
| 2018-01-16 | $22.09 | $22.88 | $22.07 | $22.63 | $20.58 | 2,598,020 |
| 2018-01-15 | $22.95 | $23.06 | $22.21 | $22.26 | $20.24 | 3,599,100 |
| 2018-01-12 | $23.19 | $23.36 | $22.86 | $23.08 | $20.99 | 3,641,050 |
| 2018-01-11 | $23.23 | $23.62 | $23.23 | $23.37 | $21.25 | 3,599,200 |
| 2018-01-10 | $23.62 | $23.80 | $23.16 | $23.39 | $21.27 | 5,396,590 |
| 2018-01-09 | $23.90 | $24.08 | $23.62 | $23.82 | $21.66 | 5,688,590 |
| 2018-01-08 | $23.68 | $24.66 | $23.67 | $24.17 | $21.98 | 9,042,970 |
| 2018-01-05 | $23.05 | $24.50 | $22.92 | $23.94 | $21.77 | 9,769,400 |
| 2018-01-04 | $22.85 | $23.48 | $22.85 | $23.18 | $21.08 | 7,283,110 |
| 2018-01-03 | $22.87 | $22.87 | $22.56 | $22.75 | $20.69 | 3,902,240 |
| 2018-01-02 | $22.66 | $23.12 | $22.49 | $22.97 | $20.89 | 3,995,250 |
| 2018-01-01 | $22.66 | $22.66 | $22.66 | $22.66 | $20.61 | 0 |
| 2017-12-29 | $22.83 | $22.98 | $22.45 | $22.66 | $20.61 | 2,684,200 |
| 2017-12-28 | $22.16 | $22.94 | $22.13 | $22.83 | $20.76 | 4,332,840 |
| 2017-12-27 | $22.05 | $22.95 | $22.05 | $22.40 | $20.37 | 5,848,460 |
| 2017-12-26 | $21.52 | $22.10 | $21.43 | $22.07 | $20.07 | 2,352,900 |
| 2017-12-25 | $21.72 | $21.90 | $21.33 | $21.52 | $19.57 | 1,505,500 |
| 2017-12-22 | $21.81 | $22.15 | $21.81 | $21.89 | $19.91 | 1,325,080 |
| 2017-12-21 | $22.00 | $22.07 | $21.50 | $21.92 | $19.94 | 1,982,130 |
| 2017-12-20 | $22.57 | $22.68 | $22.00 | $22.10 | $20.10 | 2,059,840 |
| 2017-12-19 | $22.51 | $22.70 | $22.31 | $22.54 | $20.50 | 2,863,590 |
| 2017-12-18 | $21.97 | $22.79 | $21.96 | $22.72 | $20.66 | 4,659,000 |
| 2017-12-15 | $21.93 | $22.13 | $21.75 | $21.91 | $19.93 | 1,326,700 |
| 2017-12-14 | $22.10 | $22.12 | $21.82 | $21.96 | $19.97 | 1,462,620 |
| 2017-12-13 | $21.78 | $22.15 | $21.67 | $22.10 | $20.10 | 1,516,990 |
| 2017-12-12 | $22.43 | $22.45 | $21.80 | $21.84 | $19.86 | 2,168,100 |
| 2017-12-11 | $22.33 | $22.67 | $22.13 | $22.53 | $20.49 | 2,594,800 |
| 2017-12-08 | $21.85 | $22.48 | $21.70 | $22.28 | $20.26 | 2,817,860 |
| 2017-12-07 | $22.00 | $22.49 | $21.75 | $22.25 | $20.24 | 3,726,500 |
| 2017-12-06 | $21.32 | $21.92 | $21.06 | $21.90 | $19.92 | 2,546,010 |
| 2017-12-05 | $22.43 | $22.58 | $20.94 | $21.32 | $19.39 | 3,772,370 |
| 2017-12-04 | $23.30 | $23.48 | $22.31 | $22.37 | $20.34 | 3,491,620 |
| 2017-12-01 | $23.30 | $23.80 | $22.91 | $23.18 | $21.08 | 3,755,270 |
| 2017-11-30 | $23.28 | $23.57 | $22.85 | $23.48 | $21.35 | 5,435,700 |
| 2017-11-29 | $22.52 | $23.10 | $22.52 | $23.01 | $20.93 | 4,253,660 |
| 2017-11-28 | $22.03 | $22.58 | $21.92 | $22.51 | $20.47 | 1,940,770 |
| 2017-11-27 | $22.54 | $22.63 | $22.00 | $22.07 | $20.07 | 2,458,150 |
| 2017-11-24 | $22.41 | $22.80 | $22.20 | $22.51 | $20.47 | 2,013,360 |
| 2017-11-23 | $23.04 | $23.58 | $22.51 | $22.57 | $20.53 | 3,364,900 |
| 2017-11-22 | $23.30 | $23.45 | $22.72 | $22.99 | $20.91 | 2,356,700 |
| 2017-11-21 | $23.35 | $23.48 | $22.65 | $23.12 | $21.03 | 2,718,030 |
| 2017-11-20 | $22.98 | $23.46 | $22.05 | $23.38 | $21.26 | 2,757,400 |
| 2017-11-17 | $24.25 | $24.42 | $23.00 | $23.03 | $20.94 | 4,590,770 |
| 2017-11-16 | $24.95 | $25.18 | $24.24 | $24.25 | $22.05 | 3,164,940 |
| 2017-11-15 | $25.32 | $25.43 | $24.68 | $24.90 | $22.65 | 4,317,230 |
| 2017-11-14 | $26.04 | $26.39 | $25.56 | $25.60 | $23.28 | 5,018,200 |
| 2017-11-13 | $25.49 | $26.23 | $25.30 | $26.19 | $23.82 | 6,604,230 |
| 2017-11-10 | $25.55 | $25.68 | $25.13 | $25.54 | $23.23 | 5,067,460 |
| 2017-11-09 | $25.56 | $26.30 | $25.56 | $25.85 | $23.51 | 7,044,370 |
| 2017-11-08 | $25.20 | $25.70 | $25.11 | $25.38 | $23.08 | 5,025,460 |
| 2017-11-07 | $25.35 | $25.46 | $24.93 | $25.35 | $23.05 | 4,002,800 |
| 2017-11-06 | $24.73 | $25.36 | $24.38 | $25.34 | $23.05 | 3,983,630 |
| 2017-11-03 | $24.99 | $25.00 | $24.30 | $24.50 | $22.28 | 3,870,620 |
| 2017-11-02 | $25.49 | $25.78 | $25.03 | $25.06 | $22.79 | 5,901,380 |
| 2017-11-01 | $24.98 | $25.30 | $24.82 | $25.27 | $22.98 | 4,609,400 |
| 2017-10-31 | $23.89 | $25.30 | $23.75 | $25.03 | $22.76 | 4,937,450 |
| 2017-10-30 | $24.80 | $24.80 | $23.72 | $23.90 | $21.74 | 3,195,130 |
| 2017-10-27 | $25.11 | $25.30 | $24.70 | $24.75 | $22.51 | 3,695,850 |
| 2017-10-26 | $24.52 | $25.11 | $24.45 | $25.05 | $22.78 | 4,083,930 |
| 2017-10-25 | $24.19 | $24.66 | $24.11 | $24.61 | $22.38 | 2,966,810 |
| 2017-10-24 | $24.37 | $24.60 | $23.87 | $24.20 | $22.01 | 2,532,700 |
| 2017-10-23 | $23.85 | $24.39 | $23.80 | $24.37 | $22.16 | 2,943,560 |
| 2017-10-20 | $23.60 | $24.07 | $23.52 | $23.99 | $21.82 | 3,298,870 |
| 2017-10-19 | $24.01 | $24.15 | $23.38 | $23.48 | $21.35 | 4,490,120 |
| 2017-10-18 | $25.03 | $25.14 | $24.16 | $24.18 | $21.99 | 3,768,400 |
| 2017-10-17 | $24.69 | $25.23 | $24.60 | $24.99 | $22.73 | 2,283,200 |
| 2017-10-16 | $25.71 | $25.97 | $24.82 | $25.03 | $22.76 | 3,844,470 |
| 2017-10-13 | $25.35 | $25.74 | $25.11 | $25.68 | $23.35 | 3,783,140 |
| 2017-10-12 | $26.55 | $26.74 | $24.66 | $25.30 | $23.01 | 10,418,060 |
| 2017-10-11 | $27.18 | $27.61 | $26.65 | $26.68 | $24.26 | 3,951,830 |
| 2017-10-10 | $27.09 | $27.35 | $26.73 | $27.32 | $24.85 | 4,327,520 |
| 2017-10-09 | $27.40 | $27.50 | $26.97 | $27.15 | $24.69 | 3,378,770 |
| 2017-10-06 | $26.99 | $26.99 | $26.99 | $26.99 | $24.55 | 0 |
| 2017-10-05 | $26.99 | $26.99 | $26.99 | $26.99 | $24.55 | 0 |
| 2017-10-04 | $26.99 | $26.99 | $26.99 | $26.99 | $24.55 | 0 |
| 2017-10-03 | $26.99 | $26.99 | $26.99 | $26.99 | $24.55 | 0 |
| 2017-10-02 | $26.99 | $26.99 | $26.99 | $26.99 | $24.55 | 0 |
| 2017-09-29 | $26.70 | $27.18 | $26.66 | $26.99 | $24.55 | 3,031,290 |
| 2017-09-28 | $27.20 | $27.20 | $26.80 | $26.82 | $24.39 | 4,205,910 |
| 2017-09-27 | $26.82 | $27.65 | $26.82 | $27.38 | $24.90 | 5,150,020 |
| 2017-09-26 | $26.55 | $27.11 | $26.55 | $26.87 | $24.44 | 4,000,840 |
| 2017-09-25 | $27.10 | $27.48 | $26.55 | $26.58 | $24.17 | 4,093,000 |
| 2017-09-22 | $27.00 | $27.43 | $26.55 | $27.20 | $24.74 | 5,637,300 |
| 2017-09-21 | $28.20 | $28.59 | $27.02 | $27.22 | $24.76 | 8,407,410 |
| 2017-09-20 | $28.36 | $28.49 | $27.61 | $28.30 | $25.74 | 7,721,010 |
| 2017-09-19 | $28.41 | $28.54 | $28.00 | $28.49 | $25.91 | 5,942,290 |
| 2017-09-18 | $28.01 | $28.60 | $27.90 | $28.41 | $25.84 | 7,649,680 |
| 2017-09-15 | $29.32 | $29.32 | $28.10 | $28.39 | $25.82 | 11,440,760 |
| 2017-09-14 | $29.67 | $30.01 | $29.01 | $29.47 | $26.80 | 14,229,430 |
| 2017-09-13 | $27.98 | $30.60 | $27.95 | $30.28 | $27.54 | 23,135,950 |
| 2017-09-12 | $28.96 | $29.95 | $28.02 | $28.14 | $25.59 | 16,163,000 |
| 2017-09-11 | $27.92 | $28.75 | $27.33 | $28.73 | $26.13 | 11,307,530 |
| 2017-09-08 | $29.10 | $29.78 | $28.00 | $28.51 | $25.93 | 14,799,860 |
| 2017-09-07 | $28.62 | $29.92 | $28.23 | $29.64 | $26.96 | 20,025,720 |
| 2017-09-06 | $28.30 | $28.76 | $28.04 | $28.42 | $25.85 | 10,674,800 |
| 2017-09-05 | $28.53 | $29.18 | $27.90 | $28.76 | $26.16 | 14,515,740 |
| 2017-09-04 | $30.58 | $30.58 | $28.51 | $28.74 | $26.14 | 23,761,830 |
| 2017-09-01 | $28.22 | $31.33 | $28.05 | $30.50 | $27.74 | 32,771,800 |
| 2017-08-31 | $26.87 | $29.45 | $26.72 | $28.48 | $25.90 | 26,187,380 |
| 2017-08-30 | $26.76 | $27.57 | $26.63 | $27.16 | $24.70 | 16,220,510 |
| 2017-08-29 | $27.20 | $28.17 | $27.00 | $27.14 | $24.68 | 24,093,460 |
| 2017-08-28 | $27.30 | $28.65 | $26.85 | $27.81 | $25.29 | 35,468,000 |
| 2017-08-25 | $24.50 | $26.86 | $24.41 | $26.86 | $24.43 | 28,105,900 |
| 2017-08-24 | $23.91 | $24.95 | $23.75 | $24.42 | $22.21 | 10,739,860 |
| 2017-08-23 | $23.96 | $24.17 | $23.60 | $23.91 | $21.74 | 4,654,410 |
| 2017-08-22 | $24.52 | $24.65 | $24.05 | $24.10 | $21.92 | 5,811,850 |
| 2017-08-21 | $24.44 | $24.73 | $24.26 | $24.63 | $22.40 | 5,661,380 |
| 2017-08-18 | $24.75 | $24.98 | $24.31 | $24.62 | $22.39 | 8,022,500 |
| 2017-08-17 | $24.80 | $24.98 | $24.40 | $24.68 | $22.45 | 6,692,860 |
| 2017-08-16 | $23.97 | $24.77 | $23.86 | $24.60 | $22.37 | 8,975,670 |
| 2017-08-15 | $23.73 | $23.95 | $23.60 | $23.89 | $21.73 | 4,470,790 |
| 2017-08-14 | $23.49 | $23.87 | $23.34 | $23.78 | $21.63 | 4,223,180 |
| 2017-08-11 | $23.49 | $24.04 | $23.31 | $23.48 | $21.35 | 5,803,380 |
| 2017-08-10 | $24.43 | $24.43 | $23.53 | $23.70 | $21.55 | 8,838,170 |
| 2017-08-09 | $24.88 | $25.14 | $24.12 | $24.52 | $22.30 | 10,135,070 |
| 2017-08-08 | $24.50 | $25.80 | $24.33 | $24.85 | $22.60 | 13,333,860 |
| 2017-08-07 | $24.01 | $24.25 | $23.66 | $23.82 | $21.66 | 8,447,460 |
| 2017-08-04 | $26.70 | $26.75 | $24.26 | $24.35 | $22.15 | 17,273,730 |
| 2017-08-03 | $26.36 | $26.88 | $25.88 | $26.73 | $24.31 | 13,354,490 |
| 2017-08-02 | $26.20 | $26.98 | $25.84 | $26.17 | $23.80 | 14,586,610 |
| 2017-08-01 | $26.50 | $26.60 | $25.51 | $26.26 | $23.88 | 15,026,690 |
| 2017-07-31 | $25.71 | $27.38 | $25.71 | $26.76 | $24.34 | 18,806,270 |
| 2017-07-28 | $24.86 | $26.20 | $24.55 | $25.82 | $23.48 | 14,432,100 |
| 2017-07-27 | $24.86 | $25.16 | $24.35 | $25.05 | $22.78 | 12,063,960 |
| 2017-07-26 | $25.49 | $26.12 | $25.17 | $25.38 | $23.08 | 13,471,040 |
| 2017-07-25 | $25.60 | $25.89 | $25.02 | $25.35 | $23.05 | 10,351,530 |
| 2017-07-24 | $24.50 | $26.14 | $24.40 | $25.86 | $23.52 | 14,854,600 |
| 2017-07-21 | $24.42 | $25.46 | $24.31 | $24.78 | $22.54 | 10,407,480 |
| 2017-07-20 | $24.93 | $25.00 | $24.37 | $24.63 | $22.40 | 11,802,890 |
| 2017-07-19 | $22.89 | $25.17 | $22.88 | $24.92 | $22.66 | 15,251,760 |
| 2017-07-18 | $21.90 | $23.25 | $21.81 | $23.01 | $20.93 | 9,327,370 |
| 2017-07-17 | $24.14 | $24.37 | $22.11 | $22.17 | $20.16 | 12,499,930 |
| 2017-07-14 | $24.79 | $24.95 | $24.11 | $24.44 | $22.23 | 9,671,590 |
| 2017-07-13 | $25.54 | $26.28 | $25.01 | $25.07 | $22.80 | 15,832,340 |
| 2017-07-12 | $24.52 | $25.55 | $23.80 | $25.52 | $23.21 | 15,508,530 |
| 2017-07-11 | $26.31 | $26.66 | $24.31 | $24.33 | $22.13 | 18,682,520 |
| 2017-07-10 | $26.24 | $28.12 | $26.08 | $26.30 | $23.92 | 20,643,740 |
| 2017-07-07 | $25.70 | $27.39 | $25.01 | $26.65 | $24.24 | 20,636,990 |
| 2017-07-06 | $24.44 | $25.96 | $24.44 | $25.24 | $22.95 | 16,911,800 |
| 2017-07-05 | $23.99 | $24.67 | $23.81 | $24.53 | $22.31 | 12,341,510 |
| 2017-07-04 | $23.72 | $24.38 | $23.71 | $24.01 | $21.84 | 9,394,590 |
| 2017-07-03 | $23.25 | $24.37 | $23.13 | $23.95 | $21.78 | 11,245,030 |
| 2017-06-30 | $23.25 | $23.54 | $22.97 | $23.32 | $21.21 | 11,696,720 |
| 2017-06-29 | $22.00 | $24.14 | $22.00 | $23.68 | $21.54 | 19,033,060 |
| 2017-06-28 | $22.25 | $22.29 | $21.86 | $21.95 | $19.96 | 3,577,540 |
| 2017-06-27 | $22.00 | $22.56 | $22.00 | $22.39 | $20.36 | 5,193,180 |
| 2017-06-26 | $21.95 | $22.17 | $21.62 | $22.11 | $20.11 | 4,320,490 |
| 2017-06-23 | $21.90 | $22.18 | $21.45 | $21.86 | $19.88 | 5,920,790 |
| 2017-06-22 | $22.61 | $22.88 | $22.20 | $22.22 | $20.21 | 6,088,250 |
| 2017-06-21 | $22.48 | $22.68 | $22.25 | $22.66 | $20.61 | 4,748,230 |
| 2017-06-20 | $22.59 | $22.71 | $22.35 | $22.44 | $20.41 | 4,903,020 |
| 2017-06-19 | $22.34 | $22.67 | $22.30 | $22.53 | $20.49 | 4,639,630 |
| 2017-06-16 | $22.64 | $22.74 | $22.24 | $22.36 | $20.34 | 4,993,140 |
| 2017-06-15 | $22.12 | $22.95 | $22.12 | $22.68 | $20.63 | 7,634,340 |
| 2017-06-14 | $22.40 | $22.49 | $21.96 | $22.19 | $20.18 | 4,881,270 |
| 2017-06-13 | $22.00 | $22.54 | $21.91 | $22.42 | $20.39 | 5,077,080 |
| 2017-06-12 | $22.65 | $22.66 | $21.88 | $22.02 | $20.03 | 7,741,730 |
| 2017-06-09 | $23.35 | $23.46 | $22.82 | $23.08 | $20.99 | 5,986,610 |
| 2017-06-08 | $23.99 | $23.99 | $23.17 | $23.33 | $21.22 | 9,168,580 |
| 2017-06-07 | $23.02 | $23.98 | $23.02 | $23.95 | $21.78 | 10,821,000 |
| 2017-06-06 | $22.70 | $23.08 | $22.51 | $23.02 | $20.94 | 5,670,720 |
| 2017-06-05 | $23.70 | $23.95 | $22.94 | $22.98 | $20.90 | 9,930,200 |
| 2017-06-02 | $22.15 | $23.42 | $22.14 | $23.14 | $21.04 | 8,925,830 |
| 2017-06-01 | $23.63 | $23.90 | $22.33 | $22.41 | $20.38 | 12,607,550 |
| 2017-05-31 | $25.20 | $26.36 | $24.40 | $24.45 | $22.24 | 16,947,480 |
| 2017-05-30 | $24.42 | $24.42 | $24.42 | $24.42 | $22.21 | 0 |
| 2017-05-29 | $24.42 | $24.42 | $24.42 | $24.42 | $22.21 | 0 |
| 2017-05-26 | $23.88 | $25.15 | $23.50 | $24.42 | $22.21 | 15,093,960 |
| 2017-05-25 | $25.10 | $25.20 | $23.00 | $23.94 | $21.77 | 16,664,820 |
| 2017-05-24 | $24.86 | $25.82 | $24.68 | $25.36 | $23.06 | 13,659,190 |
| 2017-05-23 | $25.00 | $26.14 | $24.20 | $24.62 | $22.39 | 18,170,320 |
| 2017-05-22 | $27.01 | $28.22 | $26.40 | $26.40 | $24.01 | 17,760,770 |
| 2017-05-19 | $31.20 | $32.50 | $28.21 | $29.33 | $26.67 | 38,151,120 |
| 2017-05-18 | $31.01 | $31.01 | $31.01 | $31.01 | $28.20 | 955,030 |
| 2017-05-17 | $28.19 | $28.19 | $28.19 | $28.19 | $25.64 | 184,890 |
| 2017-05-16 | $25.63 | $25.63 | $25.63 | $25.63 | $23.31 | 39,860 |
| 2017-05-15 | $23.30 | $23.30 | $23.30 | $23.30 | $21.19 | 15,670 |
| 2017-05-12 | $21.18 | $21.18 | $21.18 | $21.18 | $19.26 | 17,250 |
| 2017-05-11 | $16.04 | $19.25 | $16.04 | $19.25 | $17.51 | 28,760 |
Jinneng Science Technology Company Ltd (603113) News Headlines
Recent Jinneng Science Technology Company Ltd (603113) News
Similar Companies to Jinneng Science Technology Company Ltd (603113) 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 | -- | -- | -- |