Xinfengming Group Company Ltd (603225) Exchange: SHG
Data as of July 11, 2025
$10.73 ($0.15) 1.42%
Xinfengming Group Company Ltd - Daily Information
Click for more stock information on Xinfengming Group Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $10.63 |
| Previous Close | $10.73 |
| High | $10.74 |
| Low | $10.58 |
| Adjusted Open | $10.63 |
| Previous Adjusted Close | $10.73 |
| Adjusted High | $10.74 |
| Adjusted Low | $10.58 |
About Xinfengming Group Company Ltd (603225)
Invest in Xinfengming Group Company Ltd (603225)
Historical Stock Data for Xinfengming Group Company Ltd (603225)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-27 | $10.63 | $10.74 | $10.58 | $10.73 | $10.73 | 5,730,200 |
| 2025-06-26 | $10.63 | $10.71 | $10.55 | $10.58 | $10.58 | 5,453,000 |
| 2025-06-25 | $10.63 | $10.69 | $10.55 | $10.66 | $10.66 | 5,739,300 |
| 2025-06-24 | $10.44 | $10.62 | $10.38 | $10.60 | $10.60 | 8,070,960 |
| 2025-06-23 | $10.38 | $10.47 | $10.30 | $10.45 | $10.45 | 7,937,400 |
| 2025-06-20 | $10.47 | $10.51 | $10.34 | $10.48 | $10.48 | 8,177,900 |
| 2025-06-19 | $10.58 | $10.63 | $10.46 | $10.49 | $10.49 | 5,495,000 |
| 2025-06-18 | $10.55 | $10.61 | $10.48 | $10.59 | $10.59 | 4,924,140 |
| 2025-06-17 | $10.56 | $10.63 | $10.51 | $10.54 | $10.54 | 8,045,240 |
| 2025-06-13 | $10.75 | $10.90 | $10.66 | $10.70 | $10.70 | 10,702,470 |
| 2025-06-12 | $10.80 | $10.85 | $10.70 | $10.76 | $10.76 | 6,021,310 |
| 2025-06-11 | $10.83 | $10.91 | $10.77 | $10.79 | $10.79 | 10,205,820 |
| 2025-06-10 | $10.90 | $11.08 | $10.76 | $10.83 | $10.83 | 9,819,370 |
| 2025-06-09 | $11.00 | $11.02 | $10.84 | $10.87 | $10.87 | 8,277,090 |
| 2025-06-06 | $10.98 | $11.08 | $10.93 | $11.00 | $11.00 | 4,099,080 |
| 2025-06-05 | $10.92 | $10.99 | $10.85 | $10.95 | $10.95 | 4,218,710 |
| 2025-06-04 | $10.83 | $10.93 | $10.80 | $10.90 | $10.90 | 5,767,590 |
| 2025-06-03 | $10.84 | $10.90 | $10.76 | $10.79 | $10.79 | 8,379,310 |
| 2025-05-30 | $11.03 | $11.03 | $10.88 | $10.88 | $10.88 | 6,911,800 |
| 2025-05-29 | $11.08 | $11.12 | $11.00 | $11.04 | $11.04 | 12,123,700 |
| 2025-05-28 | $11.15 | $11.19 | $11.03 | $11.03 | $11.03 | 5,820,790 |
| 2025-05-27 | $11.13 | $11.16 | $10.97 | $11.13 | $11.13 | 5,770,270 |
| 2025-05-26 | $11.13 | $11.23 | $11.04 | $11.10 | $11.10 | 6,111,170 |
| 2025-05-23 | $11.10 | $11.23 | $11.03 | $11.09 | $11.09 | 5,266,410 |
| 2025-05-22 | $11.17 | $11.21 | $11.01 | $11.11 | $11.11 | 5,396,810 |
| 2025-05-21 | $11.16 | $11.38 | $11.13 | $11.20 | $11.20 | 6,090,400 |
| 2025-05-20 | $11.18 | $11.22 | $11.03 | $11.17 | $11.17 | 7,893,370 |
| 2025-05-19 | $11.25 | $11.26 | $11.09 | $11.19 | $11.19 | 5,051,260 |
| 2025-05-16 | $11.32 | $11.37 | $11.13 | $11.23 | $11.23 | 6,609,930 |
| 2025-05-15 | $11.41 | $11.61 | $11.35 | $11.38 | $11.38 | 10,351,500 |
| 2025-05-14 | $11.22 | $11.77 | $11.19 | $11.49 | $11.49 | 18,821,600 |
| 2025-05-13 | $11.59 | $11.60 | $11.10 | $11.22 | $11.22 | 16,940,020 |
| 2025-05-12 | $10.89 | $10.97 | $10.87 | $10.94 | $10.94 | 5,247,380 |
| 2025-05-09 | $10.96 | $10.96 | $10.79 | $10.81 | $10.81 | 5,301,740 |
| 2025-05-08 | $10.89 | $10.97 | $10.74 | $10.91 | $10.91 | 6,659,950 |
| 2025-05-07 | $10.81 | $10.96 | $10.79 | $10.96 | $10.96 | 12,147,270 |
| 2025-05-06 | $10.78 | $10.80 | $10.57 | $10.72 | $10.72 | 15,580,290 |
| 2025-04-30 | $10.86 | $10.86 | $10.71 | $10.78 | $10.78 | 10,842,790 |
| 2025-04-29 | $10.88 | $11.02 | $10.69 | $10.84 | $10.84 | 9,651,300 |
| 2025-04-28 | $10.94 | $11.06 | $10.85 | $10.98 | $10.98 | 7,471,260 |
| 2025-04-25 | $11.00 | $11.29 | $10.82 | $10.89 | $10.89 | 19,289,720 |
| 2025-04-24 | $10.60 | $10.80 | $10.60 | $10.75 | $10.75 | 7,581,480 |
| 2025-04-23 | $10.53 | $10.75 | $10.47 | $10.63 | $10.63 | 9,015,880 |
| 2025-04-22 | $10.38 | $10.62 | $10.36 | $10.49 | $10.49 | 11,470,490 |
| 2025-04-21 | $10.31 | $10.49 | $10.24 | $10.42 | $10.42 | 8,849,830 |
| 2025-04-18 | $10.14 | $10.30 | $10.09 | $10.28 | $10.28 | 8,629,110 |
| 2025-04-17 | $10.02 | $10.22 | $10.00 | $10.12 | $10.12 | 7,797,530 |
| 2025-04-16 | $10.28 | $10.28 | $9.98 | $10.05 | $10.05 | 13,225,800 |
| 2025-04-15 | $10.38 | $10.38 | $10.21 | $10.30 | $10.30 | 5,644,000 |
| 2025-04-14 | $10.31 | $10.53 | $10.26 | $10.37 | $10.37 | 19,350,580 |
| 2025-04-11 | $10.39 | $10.57 | $10.26 | $10.28 | $10.28 | 14,323,330 |
| 2025-04-10 | $10.30 | $10.43 | $10.20 | $10.38 | $10.38 | 11,305,900 |
| 2025-04-09 | $10.07 | $10.15 | $9.67 | $10.06 | $10.06 | 21,126,520 |
| 2025-04-08 | $10.30 | $10.46 | $9.94 | $10.21 | $10.21 | 21,248,310 |
| 2025-04-07 | $10.66 | $11.10 | $10.47 | $10.47 | $10.47 | 13,434,800 |
| 2025-04-03 | $12.05 | $12.09 | $11.46 | $11.63 | $11.63 | 18,147,710 |
| 2025-04-02 | $12.04 | $12.24 | $11.97 | $12.16 | $12.16 | 7,470,200 |
| 2025-04-01 | $11.89 | $12.08 | $11.77 | $12.03 | $12.03 | 6,713,540 |
| 2025-03-31 | $11.85 | $11.98 | $11.73 | $11.86 | $11.86 | 6,116,400 |
| 2025-03-28 | $12.19 | $12.26 | $11.84 | $11.99 | $11.99 | 10,245,360 |
| 2025-03-27 | $12.09 | $12.56 | $12.09 | $12.21 | $12.21 | 15,444,170 |
| 2025-03-26 | $12.16 | $12.32 | $12.06 | $12.16 | $12.16 | 7,929,340 |
| 2025-03-25 | $11.84 | $12.19 | $11.75 | $12.12 | $12.12 | 9,071,320 |
| 2025-03-24 | $11.75 | $11.94 | $11.71 | $11.86 | $11.86 | 6,293,670 |
| 2025-03-21 | $11.99 | $12.13 | $11.74 | $11.79 | $11.79 | 8,925,150 |
| 2025-03-20 | $12.05 | $12.07 | $11.86 | $12.01 | $12.01 | 8,688,770 |
| 2025-03-19 | $12.18 | $12.24 | $12.02 | $12.07 | $12.07 | 8,973,000 |
| 2025-03-18 | $12.34 | $12.43 | $12.12 | $12.25 | $12.25 | 9,987,860 |
| 2025-03-17 | $12.31 | $12.40 | $12.20 | $12.32 | $12.32 | 6,003,270 |
| 2025-03-14 | $12.02 | $12.30 | $12.02 | $12.26 | $12.26 | 8,402,190 |
| 2025-03-13 | $12.14 | $12.28 | $12.09 | $12.19 | $12.19 | 4,808,990 |
| 2025-03-12 | $12.30 | $12.34 | $12.16 | $12.21 | $12.21 | 5,636,600 |
| 2025-03-11 | $12.17 | $12.34 | $12.04 | $12.28 | $12.28 | 8,328,200 |
| 2025-03-10 | $12.52 | $12.52 | $12.22 | $12.31 | $12.31 | 8,432,060 |
| 2025-03-07 | $12.30 | $12.76 | $12.19 | $12.54 | $12.54 | 15,295,250 |
| 2025-03-06 | $12.37 | $12.43 | $12.13 | $12.39 | $12.39 | 15,876,040 |
| 2025-03-05 | $12.60 | $12.64 | $12.22 | $12.34 | $12.34 | 9,815,860 |
| 2025-03-04 | $12.75 | $12.85 | $12.54 | $12.60 | $12.60 | 13,871,990 |
| 2025-03-03 | $13.00 | $13.11 | $12.63 | $12.74 | $12.74 | 9,895,040 |
| 2025-02-28 | $13.13 | $13.20 | $12.86 | $12.95 | $12.95 | 11,549,400 |
| 2025-02-27 | $12.60 | $13.18 | $12.58 | $13.15 | $13.15 | 20,509,610 |
| 2025-02-26 | $12.39 | $12.72 | $12.39 | $12.70 | $12.70 | 10,112,360 |
| 2025-02-25 | $12.44 | $12.49 | $12.29 | $12.37 | $12.37 | 7,741,260 |
| 2025-02-24 | $12.46 | $12.62 | $12.33 | $12.51 | $12.51 | 7,124,060 |
| 2025-02-20 | $12.29 | $12.64 | $12.19 | $12.52 | $12.52 | 13,068,010 |
| 2025-02-19 | $12.30 | $12.38 | $12.17 | $12.32 | $12.32 | 11,457,400 |
| 2025-02-18 | $12.49 | $12.62 | $12.20 | $12.27 | $12.27 | 10,354,260 |
| 2025-02-17 | $12.56 | $12.72 | $12.30 | $12.64 | $12.64 | 15,368,020 |
| 2025-02-14 | $12.43 | $12.89 | $12.36 | $12.66 | $12.66 | 24,753,790 |
| 2025-02-13 | $12.63 | $12.68 | $12.29 | $12.44 | $12.44 | 14,839,340 |
| 2025-02-12 | $11.82 | $12.65 | $11.80 | $12.62 | $12.62 | 36,510,370 |
| 2025-02-11 | $11.85 | $11.89 | $11.63 | $11.87 | $11.87 | 13,396,120 |
| 2025-02-10 | $11.70 | $12.00 | $11.70 | $11.83 | $11.83 | 14,837,340 |
| 2025-02-07 | $11.58 | $11.87 | $11.50 | $11.80 | $11.80 | 16,062,510 |
| 2025-02-06 | $11.52 | $11.59 | $11.33 | $11.58 | $11.58 | 9,931,820 |
| 2025-02-05 | $11.65 | $11.73 | $11.38 | $11.47 | $11.47 | 12,139,760 |
| 2025-01-27 | $11.65 | $11.95 | $11.60 | $11.62 | $11.62 | 12,459,130 |
| 2025-01-24 | $11.55 | $11.66 | $11.42 | $11.66 | $11.66 | 10,529,090 |
| 2025-01-23 | $11.77 | $11.82 | $11.53 | $11.55 | $11.55 | 15,799,900 |
| 2025-01-22 | $11.83 | $11.84 | $11.65 | $11.68 | $11.68 | 12,532,920 |
| 2025-01-21 | $11.95 | $12.05 | $11.71 | $11.89 | $11.89 | 17,405,900 |
| 2025-01-20 | $12.18 | $12.28 | $11.99 | $12.07 | $12.07 | 17,845,370 |
| 2025-01-17 | $11.91 | $12.35 | $11.78 | $12.18 | $12.18 | 24,687,520 |
| 2025-01-16 | $11.97 | $12.12 | $11.67 | $11.91 | $11.91 | 17,827,200 |
| 2025-01-15 | $12.00 | $12.04 | $11.80 | $11.84 | $11.84 | 14,707,540 |
| 2025-01-14 | $11.91 | $12.12 | $11.79 | $12.10 | $12.10 | 28,290,210 |
| 2025-01-13 | $11.25 | $11.98 | $11.21 | $11.94 | $11.94 | 34,640,250 |
| 2025-01-09 | $11.60 | $11.84 | $11.41 | $11.59 | $11.59 | 18,238,630 |
| 2025-01-08 | $11.92 | $11.93 | $11.38 | $11.73 | $11.73 | 30,610,750 |
| 2025-01-07 | $11.58 | $11.94 | $11.43 | $11.92 | $11.92 | 35,256,130 |
| 2025-01-06 | $11.46 | $11.85 | $11.46 | $11.63 | $11.63 | 29,417,950 |
| 2025-01-03 | $11.00 | $11.84 | $10.98 | $11.60 | $11.60 | 41,598,030 |
| 2025-01-02 | $11.03 | $11.33 | $10.91 | $10.98 | $10.98 | 13,570,630 |
| 2024-12-31 | $11.23 | $11.28 | $11.05 | $11.13 | $11.13 | 10,354,620 |
| 2024-12-30 | $11.23 | $11.31 | $11.06 | $11.25 | $11.25 | 10,874,270 |
| 2024-12-27 | $11.39 | $11.39 | $11.11 | $11.28 | $11.28 | 16,103,530 |
| 2024-12-26 | $11.17 | $11.43 | $11.09 | $11.34 | $11.34 | 18,398,600 |
| 2024-12-25 | $11.17 | $11.20 | $10.86 | $11.15 | $11.15 | 10,349,870 |
| 2024-12-24 | $10.91 | $11.28 | $10.91 | $11.16 | $11.16 | 13,166,030 |
| 2024-12-23 | $10.75 | $11.32 | $10.75 | $10.95 | $10.95 | 21,845,130 |
| 2024-12-20 | $10.79 | $10.89 | $10.73 | $10.83 | $10.83 | 6,582,650 |
| 2024-12-19 | $10.76 | $10.86 | $10.64 | $10.84 | $10.84 | 8,562,520 |
| 2024-12-18 | $10.98 | $11.08 | $10.86 | $10.89 | $10.89 | 9,144,510 |
| 2024-12-17 | $11.10 | $11.17 | $10.92 | $11.02 | $11.02 | 12,337,490 |
| 2024-12-16 | $11.05 | $11.30 | $11.03 | $11.14 | $11.14 | 11,366,150 |
| 2024-12-13 | $11.29 | $11.29 | $11.06 | $11.06 | $11.06 | 13,485,900 |
| 2024-12-12 | $11.31 | $11.36 | $11.09 | $11.34 | $11.34 | 21,247,900 |
| 2024-12-11 | $11.23 | $11.38 | $11.19 | $11.30 | $11.30 | 18,316,910 |
| 2024-12-10 | $11.34 | $11.60 | $11.23 | $11.27 | $11.27 | 25,337,930 |
| 2024-12-09 | $11.13 | $11.33 | $11.07 | $11.09 | $11.09 | 13,516,450 |
| 2024-12-06 | $10.95 | $11.18 | $10.87 | $11.13 | $11.13 | 11,120,690 |
| 2024-12-05 | $10.95 | $11.00 | $10.86 | $10.95 | $10.95 | 5,589,610 |
| 2024-12-04 | $11.10 | $11.14 | $10.90 | $10.95 | $10.95 | 10,988,610 |
| 2024-12-03 | $11.15 | $11.33 | $10.85 | $11.15 | $11.15 | 14,770,680 |
| 2024-12-02 | $11.11 | $11.18 | $10.98 | $11.15 | $11.15 | 11,423,950 |
| 2024-11-29 | $10.91 | $11.11 | $10.88 | $11.06 | $11.06 | 7,679,140 |
| 2024-11-28 | $10.88 | $11.04 | $10.78 | $10.91 | $10.91 | 8,635,580 |
| 2024-11-27 | $10.79 | $10.90 | $10.56 | $10.89 | $10.89 | 6,649,400 |
| 2024-11-26 | $10.93 | $11.00 | $10.79 | $10.83 | $10.83 | 6,085,870 |
| 2024-11-25 | $10.89 | $11.11 | $10.82 | $10.99 | $10.99 | 8,687,710 |
| 2024-11-22 | $11.42 | $11.45 | $10.87 | $10.90 | $10.90 | 13,753,100 |
| 2024-11-21 | $11.53 | $11.58 | $11.25 | $11.44 | $11.44 | 11,953,690 |
| 2024-11-20 | $11.32 | $11.76 | $11.32 | $11.51 | $11.51 | 17,813,980 |
| 2024-11-19 | $11.17 | $11.30 | $11.09 | $11.30 | $11.30 | 8,039,590 |
| 2024-11-18 | $11.28 | $11.46 | $11.12 | $11.17 | $11.17 | 12,112,410 |
| 2024-11-15 | $11.34 | $11.47 | $11.22 | $11.24 | $11.24 | 8,629,780 |
| 2024-11-14 | $11.58 | $11.72 | $11.28 | $11.31 | $11.31 | 12,247,190 |
| 2024-11-13 | $11.55 | $11.74 | $11.45 | $11.61 | $11.61 | 10,934,300 |
| 2024-11-12 | $11.70 | $11.88 | $11.48 | $11.58 | $11.58 | 16,198,480 |
| 2024-11-11 | $11.84 | $11.88 | $11.50 | $11.72 | $11.72 | 13,790,770 |
| 2024-11-08 | $12.01 | $12.12 | $11.80 | $11.90 | $11.90 | 16,558,450 |
| 2024-11-07 | $11.71 | $12.05 | $11.67 | $11.96 | $11.96 | 14,920,490 |
| 2024-11-06 | $11.54 | $11.98 | $11.50 | $11.77 | $11.77 | 15,882,030 |
| 2024-11-05 | $11.44 | $11.57 | $11.30 | $11.55 | $11.55 | 12,756,130 |
| 2024-11-04 | $11.25 | $11.47 | $11.25 | $11.44 | $11.44 | 6,541,460 |
| 2024-11-01 | $11.19 | $11.54 | $11.17 | $11.31 | $11.31 | 14,159,500 |
| 2024-10-31 | $11.26 | $11.30 | $11.09 | $11.25 | $11.25 | 12,590,350 |
| 2024-10-30 | $11.35 | $11.51 | $11.11 | $11.26 | $11.26 | 14,513,530 |
| 2024-10-29 | $11.79 | $11.79 | $11.33 | $11.40 | $11.40 | 22,218,480 |
| 2024-10-28 | $11.57 | $12.00 | $11.46 | $11.79 | $11.79 | 12,199,510 |
| 2024-10-25 | $11.42 | $11.72 | $11.41 | $11.57 | $11.57 | 9,997,800 |
| 2024-10-24 | $11.72 | $11.72 | $11.38 | $11.42 | $11.42 | 13,516,570 |
| 2024-10-23 | $11.83 | $11.93 | $11.59 | $11.78 | $11.78 | 14,492,790 |
| 2024-10-22 | $11.49 | $11.83 | $11.46 | $11.83 | $11.83 | 13,448,630 |
| 2024-10-21 | $11.32 | $11.58 | $11.23 | $11.53 | $11.53 | 15,467,840 |
| 2024-10-18 | $11.18 | $11.56 | $11.10 | $11.34 | $11.34 | 17,016,220 |
| 2024-10-17 | $11.43 | $11.47 | $11.17 | $11.18 | $11.18 | 8,978,460 |
| 2024-10-16 | $11.38 | $11.58 | $11.30 | $11.39 | $11.39 | 9,237,400 |
| 2024-10-15 | $11.58 | $11.84 | $11.20 | $11.49 | $11.49 | 14,019,340 |
| 2024-10-14 | $11.48 | $11.80 | $11.40 | $11.58 | $11.58 | 15,148,100 |
| 2024-10-11 | $11.70 | $11.70 | $11.31 | $11.46 | $11.46 | 15,886,910 |
| 2024-10-10 | $11.73 | $12.09 | $11.50 | $11.61 | $11.61 | 20,093,350 |
| 2024-10-09 | $12.30 | $12.36 | $11.71 | $11.72 | $11.72 | 26,111,890 |
| 2024-10-08 | $13.90 | $13.90 | $12.11 | $12.70 | $12.70 | 38,365,500 |
| 2024-09-30 | $12.21 | $12.70 | $11.76 | $12.66 | $12.66 | 35,342,330 |
| 2024-09-27 | $11.19 | $12.00 | $11.09 | $11.70 | $11.70 | 16,137,940 |
| 2024-09-26 | $10.36 | $11.10 | $10.23 | $11.09 | $11.09 | 22,448,370 |
| 2024-09-25 | $10.38 | $10.80 | $10.34 | $10.35 | $10.35 | 23,726,970 |
| 2024-09-24 | $9.67 | $10.26 | $9.66 | $10.24 | $10.24 | 21,378,110 |
| 2024-09-23 | $9.77 | $9.79 | $9.56 | $9.59 | $9.59 | 6,689,670 |
| 2024-09-20 | $9.89 | $9.89 | $9.61 | $9.66 | $9.66 | 6,690,000 |
| 2024-09-19 | $9.82 | $10.10 | $9.64 | $9.90 | $9.90 | 10,179,830 |
| 2024-09-18 | $9.77 | $9.77 | $9.53 | $9.73 | $9.73 | 9,734,420 |
| 2024-09-13 | $9.85 | $9.92 | $9.73 | $9.74 | $9.74 | 7,262,640 |
| 2024-09-12 | $9.93 | $10.01 | $9.72 | $9.85 | $9.85 | 7,165,260 |
| 2024-09-11 | $9.92 | $9.96 | $9.81 | $9.89 | $9.89 | 6,498,710 |
| 2024-09-10 | $10.05 | $10.08 | $9.79 | $9.94 | $9.94 | 9,650,610 |
| 2024-09-09 | $10.00 | $10.09 | $9.93 | $10.03 | $10.03 | 8,469,620 |
| 2024-09-06 | $10.37 | $10.37 | $10.01 | $10.03 | $10.03 | 11,354,500 |
| 2024-09-05 | $10.54 | $10.63 | $10.24 | $10.37 | $10.37 | 13,014,260 |
| 2024-09-04 | $10.49 | $10.59 | $10.31 | $10.49 | $10.49 | 9,867,580 |
| 2024-09-03 | $10.53 | $10.61 | $10.44 | $10.59 | $10.59 | 10,331,080 |
| 2024-09-02 | $10.85 | $10.96 | $10.53 | $10.60 | $10.60 | 13,934,900 |
| 2024-08-30 | $10.59 | $11.07 | $10.38 | $10.85 | $10.85 | 19,657,280 |
| 2024-08-29 | $10.70 | $10.76 | $10.30 | $10.58 | $10.58 | 15,362,100 |
| 2024-08-28 | $10.43 | $10.80 | $10.39 | $10.69 | $10.69 | 11,191,300 |
| 2024-08-27 | $10.69 | $10.78 | $10.39 | $10.45 | $10.45 | 15,079,880 |
| 2024-08-26 | $11.25 | $11.36 | $10.52 | $10.71 | $10.71 | 24,377,500 |
| 2024-08-23 | $11.17 | $11.41 | $11.17 | $11.29 | $11.29 | 5,046,930 |
| 2024-08-22 | $11.46 | $11.48 | $11.25 | $11.29 | $11.29 | 5,466,170 |
| 2024-08-21 | $11.30 | $11.45 | $11.26 | $11.39 | $11.39 | 5,338,220 |
| 2024-08-20 | $11.54 | $11.58 | $11.30 | $11.41 | $11.41 | 7,695,410 |
| 2024-08-19 | $11.46 | $11.66 | $11.44 | $11.56 | $11.56 | 9,289,740 |
| 2024-08-16 | $11.60 | $11.60 | $11.34 | $11.46 | $11.46 | 11,321,370 |
| 2024-08-15 | $11.67 | $11.69 | $11.28 | $11.45 | $11.45 | 20,336,330 |
| 2024-08-14 | $12.34 | $12.38 | $11.67 | $11.68 | $11.68 | 19,532,860 |
| 2024-08-13 | $12.45 | $12.49 | $12.19 | $12.33 | $12.33 | 4,575,900 |
| 2024-08-12 | $12.46 | $12.48 | $12.26 | $12.41 | $12.41 | 4,288,330 |
| 2024-08-09 | $12.81 | $12.81 | $12.41 | $12.41 | $12.41 | 5,432,900 |
| 2024-08-08 | $12.58 | $12.75 | $12.46 | $12.62 | $12.62 | 6,905,100 |
| 2024-08-07 | $12.50 | $12.69 | $12.28 | $12.57 | $12.57 | 6,686,710 |
| 2024-08-06 | $12.82 | $12.82 | $12.45 | $12.56 | $12.56 | 4,860,390 |
| 2024-08-05 | $12.90 | $13.09 | $12.51 | $12.52 | $12.52 | 7,611,100 |
| 2024-08-02 | $12.95 | $13.03 | $12.72 | $12.79 | $12.79 | 7,492,790 |
| 2024-08-01 | $13.39 | $13.54 | $12.93 | $13.00 | $13.00 | 8,168,680 |
| 2024-07-31 | $12.56 | $13.46 | $12.55 | $13.35 | $13.35 | 15,939,210 |
| 2024-07-30 | $13.05 | $13.06 | $12.54 | $12.56 | $12.56 | 8,171,250 |
| 2024-07-29 | $13.31 | $13.40 | $12.92 | $13.06 | $13.06 | 10,015,460 |
| 2024-07-26 | $13.40 | $13.65 | $13.10 | $13.25 | $13.25 | 11,360,030 |
| 2024-07-25 | $13.28 | $13.51 | $13.24 | $13.38 | $13.38 | 7,859,210 |
| 2024-07-24 | $13.78 | $13.80 | $13.32 | $13.38 | $13.38 | 12,656,460 |
| 2024-07-23 | $14.37 | $14.37 | $13.81 | $13.84 | $13.84 | 10,088,200 |
| 2024-07-22 | $14.55 | $14.65 | $14.20 | $14.39 | $14.39 | 10,176,740 |
| 2024-07-19 | $14.71 | $14.75 | $14.48 | $14.64 | $14.64 | 8,182,950 |
| 2024-07-18 | $14.40 | $14.82 | $14.32 | $14.78 | $14.78 | 7,337,330 |
| 2024-07-17 | $14.90 | $14.90 | $14.45 | $14.60 | $14.60 | 11,842,730 |
| 2024-07-16 | $15.02 | $15.06 | $14.76 | $14.85 | $14.85 | 9,283,020 |
| 2024-07-15 | $14.99 | $15.07 | $14.55 | $15.04 | $15.04 | 8,301,080 |
| 2024-07-12 | $15.09 | $15.26 | $14.79 | $14.91 | $14.91 | 10,468,890 |
| 2024-07-11 | $14.90 | $15.06 | $14.51 | $14.98 | $14.98 | 10,808,010 |
| 2024-07-10 | $15.00 | $15.05 | $14.67 | $14.76 | $14.76 | 8,756,300 |
| 2024-07-09 | $15.03 | $15.11 | $14.51 | $15.05 | $15.05 | 11,924,590 |
| 2024-07-08 | $15.16 | $15.35 | $14.99 | $15.10 | $15.10 | 6,102,290 |
| 2024-07-05 | $14.71 | $15.24 | $14.71 | $15.19 | $15.19 | 10,763,840 |
| 2024-07-04 | $14.83 | $15.07 | $14.66 | $14.74 | $14.74 | 6,865,270 |
| 2024-07-03 | $14.98 | $15.09 | $14.65 | $14.76 | $14.76 | 14,196,280 |
| 2024-07-02 | $15.84 | $15.86 | $15.01 | $15.11 | $15.11 | 17,527,550 |
| 2024-07-01 | $15.50 | $15.95 | $15.47 | $15.86 | $15.86 | 10,502,080 |
| 2024-06-28 | $15.36 | $15.76 | $15.29 | $15.59 | $15.59 | 11,526,780 |
| 2024-06-27 | $15.76 | $15.81 | $15.31 | $15.45 | $15.45 | 10,861,160 |
| 2024-06-26 | $15.72 | $15.92 | $15.55 | $15.76 | $15.76 | 11,235,030 |
| 2024-06-25 | $15.15 | $16.10 | $15.11 | $15.82 | $15.82 | 23,707,380 |
| 2024-06-24 | $15.19 | $15.53 | $15.08 | $15.20 | $15.20 | 14,057,460 |
| 2024-06-21 | $14.79 | $15.32 | $14.71 | $15.19 | $15.19 | 13,788,550 |
| 2024-06-20 | $15.10 | $15.29 | $14.80 | $14.87 | $14.87 | 9,609,640 |
| 2024-06-19 | $15.09 | $15.33 | $15.02 | $15.09 | $15.09 | 16,339,430 |
| 2024-06-18 | $14.69 | $15.14 | $14.57 | $15.02 | $15.02 | 15,579,780 |
| 2024-06-17 | $14.75 | $14.90 | $14.43 | $14.63 | $14.63 | 12,145,400 |
| 2024-06-14 | $14.09 | $14.79 | $14.00 | $14.66 | $14.66 | 18,142,340 |
| 2024-06-13 | $14.42 | $14.55 | $14.08 | $14.16 | $14.16 | 8,559,940 |
| 2024-06-12 | $13.71 | $14.49 | $13.64 | $14.41 | $14.41 | 14,954,130 |
| 2024-06-11 | $13.94 | $14.00 | $13.66 | $13.74 | $13.74 | 8,985,360 |
| 2024-06-07 | $14.20 | $14.28 | $13.88 | $14.03 | $14.03 | 10,916,720 |
| 2024-06-06 | $14.13 | $14.38 | $14.12 | $14.19 | $14.19 | 9,707,470 |
| 2024-06-05 | $14.40 | $14.45 | $14.13 | $14.16 | $14.16 | 8,275,330 |
| 2024-06-04 | $14.07 | $14.51 | $14.02 | $14.40 | $14.40 | 13,613,770 |
| 2024-06-03 | $14.16 | $14.35 | $13.90 | $14.19 | $14.19 | 18,266,920 |
| 2024-05-31 | $14.17 | $14.94 | $14.12 | $14.44 | $14.44 | 17,374,150 |
| 2024-05-30 | $14.17 | $14.43 | $14.01 | $14.11 | $14.11 | 10,383,660 |
| 2024-05-29 | $14.30 | $14.68 | $14.23 | $14.41 | $14.41 | 10,429,220 |
| 2024-05-28 | $14.80 | $14.95 | $14.34 | $14.40 | $14.40 | 20,584,650 |
| 2024-05-27 | $15.15 | $15.42 | $14.70 | $14.88 | $14.88 | 19,692,170 |
| 2024-05-24 | $15.22 | $15.58 | $15.05 | $15.33 | $15.33 | 21,548,160 |
| 2024-05-23 | $14.75 | $15.50 | $14.73 | $15.41 | $15.41 | 35,828,820 |
| 2024-05-22 | $14.88 | $14.93 | $14.49 | $14.73 | $14.73 | 15,597,600 |
| 2024-05-21 | $15.06 | $15.10 | $14.71 | $14.81 | $14.81 | 15,881,490 |
| 2024-05-20 | $15.24 | $15.49 | $14.91 | $15.04 | $15.04 | 22,434,130 |
| 2024-05-17 | $14.95 | $15.34 | $14.90 | $15.26 | $15.26 | 15,168,460 |
| 2024-05-16 | $15.02 | $15.27 | $14.81 | $14.92 | $14.92 | 13,601,610 |
| 2024-05-15 | $15.05 | $15.44 | $14.71 | $15.02 | $15.02 | 14,853,600 |
| 2024-05-14 | $14.90 | $15.28 | $14.80 | $14.95 | $14.95 | 17,037,190 |
| 2024-05-13 | $15.18 | $15.21 | $14.61 | $14.93 | $14.93 | 30,896,220 |
| 2024-05-10 | $15.00 | $16.29 | $14.55 | $15.56 | $15.56 | 51,533,940 |
| 2024-05-09 | $15.12 | $15.37 | $14.89 | $15.00 | $15.00 | 21,172,230 |
| 2024-05-08 | $15.44 | $15.48 | $15.02 | $15.12 | $15.12 | 18,294,220 |
| 2024-05-07 | $15.95 | $16.03 | $15.21 | $15.31 | $15.31 | 36,268,870 |
| 2024-05-06 | $14.70 | $15.72 | $14.70 | $15.72 | $15.72 | 27,019,380 |
| 2024-04-30 | $13.97 | $14.46 | $13.97 | $14.29 | $14.29 | 14,901,890 |
| 2024-04-29 | $13.75 | $13.95 | $13.65 | $13.93 | $13.93 | 13,158,630 |
| 2024-04-26 | $13.82 | $14.11 | $13.41 | $13.83 | $13.83 | 15,534,310 |
| 2024-04-25 | $13.72 | $13.92 | $13.63 | $13.82 | $13.82 | 8,285,200 |
| 2024-04-24 | $13.50 | $13.79 | $13.41 | $13.74 | $13.74 | 8,214,210 |
| 2024-04-23 | $14.10 | $14.15 | $13.61 | $13.70 | $13.70 | 9,622,390 |
| 2024-04-22 | $14.67 | $14.74 | $13.98 | $14.07 | $14.07 | 14,827,870 |
| 2024-04-19 | $14.35 | $14.83 | $14.28 | $14.64 | $14.64 | 12,409,800 |
| 2024-04-18 | $14.32 | $14.77 | $14.25 | $14.42 | $14.42 | 14,201,470 |
| 2024-04-17 | $14.70 | $14.85 | $14.20 | $14.45 | $14.45 | 21,752,510 |
| 2024-04-16 | $15.16 | $15.36 | $14.68 | $14.73 | $14.73 | 10,679,930 |
| 2024-04-15 | $14.80 | $15.37 | $14.52 | $15.16 | $15.16 | 13,208,350 |
| 2024-04-12 | $14.65 | $14.92 | $14.60 | $14.67 | $14.67 | 8,302,760 |
| 2024-04-11 | $14.64 | $15.06 | $14.50 | $14.77 | $14.77 | 6,960,610 |
| 2024-04-10 | $14.61 | $15.00 | $14.58 | $14.84 | $14.84 | 8,888,850 |
| 2024-04-09 | $14.88 | $15.02 | $14.51 | $14.58 | $14.58 | 10,751,970 |
| 2024-04-08 | $15.08 | $15.46 | $14.97 | $15.05 | $15.05 | 13,820,870 |
| 2024-04-03 | $15.02 | $15.15 | $14.87 | $15.03 | $15.03 | 8,483,600 |
| 2024-04-02 | $14.96 | $15.07 | $14.73 | $14.83 | $14.83 | 10,423,210 |
| 2024-04-01 | $14.59 | $14.88 | $14.46 | $14.84 | $14.84 | 14,516,540 |
| 2024-03-29 | $13.91 | $14.66 | $13.91 | $14.64 | $14.64 | 16,102,760 |
| 2024-03-28 | $13.85 | $14.20 | $13.78 | $13.98 | $13.98 | 11,216,250 |
| 2024-03-27 | $13.62 | $14.17 | $13.62 | $13.93 | $13.93 | 15,074,810 |
| 2024-03-26 | $14.08 | $14.15 | $13.37 | $13.58 | $13.58 | 12,228,740 |
| 2024-03-25 | $14.00 | $14.24 | $13.67 | $13.81 | $13.81 | 13,240,530 |
| 2024-03-22 | $13.84 | $14.06 | $13.62 | $13.94 | $13.94 | 11,491,700 |
| 2024-03-21 | $14.26 | $14.36 | $13.88 | $14.01 | $14.01 | 9,300,570 |
| 2024-03-20 | $14.31 | $14.50 | $14.20 | $14.27 | $14.27 | 5,785,140 |
| 2024-03-19 | $14.58 | $14.64 | $14.21 | $14.32 | $14.32 | 8,894,330 |
| 2024-03-18 | $14.28 | $14.74 | $14.28 | $14.71 | $14.71 | 10,982,850 |
| 2024-03-15 | $14.31 | $14.42 | $13.98 | $14.41 | $14.41 | 13,378,320 |
| 2024-03-14 | $14.66 | $14.78 | $14.23 | $14.34 | $14.34 | 11,984,530 |
| 2024-03-13 | $14.83 | $14.83 | $14.56 | $14.69 | $14.69 | 9,140,670 |
| 2024-03-12 | $15.06 | $15.20 | $14.50 | $14.77 | $14.77 | 13,333,050 |
| 2024-03-11 | $14.90 | $15.23 | $14.80 | $15.01 | $15.01 | 9,772,930 |
| 2024-03-08 | $14.65 | $15.27 | $14.65 | $15.02 | $15.02 | 11,571,770 |
| 2024-03-07 | $14.58 | $15.49 | $14.58 | $14.74 | $14.74 | 20,030,000 |
| 2024-03-06 | $14.41 | $14.78 | $14.16 | $14.58 | $14.58 | 11,563,050 |
| 2024-03-05 | $14.24 | $14.54 | $14.07 | $14.38 | $14.38 | 12,849,290 |
| 2024-03-04 | $13.74 | $14.39 | $13.68 | $14.28 | $14.28 | 16,100,420 |
| 2024-03-01 | $13.71 | $14.02 | $13.49 | $13.75 | $13.75 | 10,524,840 |
| 2024-02-29 | $13.03 | $13.79 | $13.02 | $13.73 | $13.73 | 12,346,340 |
| 2024-02-28 | $13.39 | $13.64 | $13.16 | $13.21 | $13.21 | 10,053,690 |
| 2024-02-27 | $13.34 | $13.53 | $13.23 | $13.39 | $13.39 | 8,055,050 |
| 2024-02-26 | $13.40 | $13.55 | $13.13 | $13.37 | $13.37 | 7,653,000 |
| 2024-02-23 | $13.56 | $13.56 | $13.20 | $13.40 | $13.40 | 8,656,190 |
| 2024-02-22 | $13.24 | $13.63 | $13.19 | $13.57 | $13.57 | 9,145,100 |
| 2024-02-21 | $13.11 | $13.75 | $13.11 | $13.26 | $13.26 | 13,511,200 |
| 2024-02-20 | $13.35 | $13.64 | $13.01 | $13.26 | $13.26 | 9,758,620 |
| 2024-02-19 | $13.93 | $14.00 | $13.14 | $13.33 | $13.33 | 14,476,360 |
| 2024-02-08 | $13.44 | $14.30 | $13.27 | $13.72 | $13.72 | 18,149,430 |
| 2024-02-07 | $12.14 | $13.37 | $12.06 | $13.37 | $13.37 | 20,707,820 |
| 2024-02-06 | $11.22 | $12.38 | $11.00 | $12.15 | $12.15 | 13,544,020 |
| 2024-02-05 | $11.59 | $11.78 | $10.97 | $11.28 | $11.28 | 15,395,220 |
| 2024-02-02 | $11.96 | $12.12 | $11.30 | $11.59 | $11.59 | 9,023,940 |
| 2024-02-01 | $11.79 | $12.20 | $11.75 | $11.92 | $11.92 | 10,123,220 |
| 2024-01-31 | $11.83 | $12.25 | $11.80 | $11.84 | $11.84 | 9,180,910 |
| 2024-01-30 | $12.09 | $12.40 | $11.94 | $11.95 | $11.95 | 9,919,250 |
| 2024-01-29 | $12.58 | $12.65 | $12.25 | $12.30 | $12.30 | 5,981,230 |
| 2024-01-26 | $12.86 | $12.86 | $12.52 | $12.58 | $12.58 | 6,444,700 |
| 2024-01-25 | $12.54 | $12.86 | $12.47 | $12.82 | $12.82 | 6,837,860 |
| 2024-01-24 | $12.31 | $12.63 | $12.07 | $12.49 | $12.49 | 8,833,040 |
| 2024-01-23 | $12.12 | $12.35 | $11.89 | $12.29 | $12.29 | 10,323,910 |
| 2024-01-22 | $12.97 | $12.97 | $12.11 | $12.20 | $12.20 | 8,729,510 |
| 2024-01-19 | $13.09 | $13.23 | $12.83 | $12.92 | $12.92 | 6,450,630 |
| 2024-01-18 | $13.04 | $13.13 | $12.68 | $13.04 | $13.04 | 8,314,550 |
| 2024-01-17 | $13.27 | $13.44 | $13.00 | $13.04 | $13.04 | 10,123,690 |
| 2024-01-16 | $13.21 | $13.45 | $13.02 | $13.40 | $13.40 | 11,169,550 |
| 2024-01-15 | $12.82 | $13.50 | $12.71 | $13.25 | $13.25 | 20,621,040 |
| 2024-01-12 | $12.53 | $12.99 | $12.28 | $12.77 | $12.77 | 38,068,200 |
| 2024-01-11 | $13.29 | $13.29 | $12.59 | $12.60 | $12.60 | 23,327,430 |
| 2024-01-10 | $14.05 | $14.16 | $13.81 | $13.99 | $13.99 | 7,402,380 |
| 2024-01-09 | $13.90 | $14.22 | $13.90 | $14.19 | $14.19 | 5,939,450 |
| 2024-01-08 | $14.27 | $14.34 | $14.02 | $14.07 | $14.07 | 6,542,940 |
| 2024-01-05 | $14.32 | $14.40 | $14.22 | $14.29 | $14.29 | 4,901,290 |
| 2024-01-04 | $14.30 | $14.47 | $14.18 | $14.30 | $14.30 | 7,286,370 |
| 2024-01-03 | $14.20 | $14.54 | $14.05 | $14.44 | $14.44 | 10,162,570 |
| 2024-01-02 | $14.17 | $14.44 | $14.15 | $14.23 | $14.23 | 8,977,240 |
| 2024-01-01 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 0 |
| 2023-12-29 | $13.93 | $14.29 | $13.84 | $14.20 | $14.20 | 9,152,040 |
| 2023-12-28 | $13.65 | $14.04 | $13.53 | $13.98 | $13.98 | 10,921,540 |
| 2023-12-27 | $13.27 | $13.67 | $13.22 | $13.58 | $13.58 | 7,660,250 |
| 2023-12-26 | $13.37 | $13.46 | $13.17 | $13.30 | $13.30 | 6,397,830 |
| 2023-12-25 | $13.14 | $13.48 | $13.01 | $13.16 | $13.16 | 7,698,550 |
| 2023-12-22 | $13.10 | $13.30 | $12.96 | $13.23 | $13.23 | 9,390,510 |
| 2023-12-21 | $13.12 | $13.29 | $13.03 | $13.18 | $13.18 | 6,591,850 |
| 2023-12-20 | $13.15 | $13.34 | $12.97 | $13.25 | $13.25 | 6,405,700 |
| 2023-12-19 | $13.22 | $13.28 | $12.97 | $13.12 | $13.12 | 9,411,440 |
| 2023-12-18 | $13.31 | $13.43 | $13.16 | $13.30 | $13.30 | 8,104,010 |
| 2023-12-14 | $13.50 | $13.62 | $13.40 | $13.54 | $13.54 | 8,889,910 |
| 2023-12-13 | $13.50 | $13.70 | $13.40 | $13.45 | $13.45 | 11,494,540 |
| 2023-12-12 | $13.05 | $13.67 | $13.05 | $13.57 | $13.57 | 20,086,620 |
| 2023-12-11 | $12.41 | $13.29 | $12.20 | $13.27 | $13.27 | 18,765,760 |
| 2023-12-08 | $12.08 | $12.60 | $12.02 | $12.39 | $12.39 | 9,491,850 |
| 2023-12-07 | $11.95 | $12.20 | $11.83 | $12.10 | $12.10 | 6,384,490 |
| 2023-12-06 | $11.73 | $12.07 | $11.65 | $12.00 | $12.00 | 6,169,990 |
| 2023-12-05 | $11.81 | $11.88 | $11.74 | $11.75 | $11.75 | 4,339,030 |
| 2023-12-04 | $11.92 | $11.97 | $11.71 | $11.82 | $11.82 | 7,250,170 |
| 2023-12-01 | $12.07 | $12.18 | $11.96 | $11.97 | $11.97 | 5,752,390 |
| 2023-11-30 | $12.09 | $12.14 | $12.00 | $12.06 | $12.06 | 3,553,470 |
| 2023-11-29 | $12.08 | $12.30 | $12.08 | $12.14 | $12.14 | 6,590,680 |
| 2023-11-28 | $12.17 | $12.18 | $11.90 | $12.10 | $12.10 | 6,027,330 |
| 2023-11-27 | $11.93 | $12.31 | $11.93 | $12.15 | $12.15 | 8,554,320 |
| 2023-11-24 | $12.07 | $12.11 | $11.90 | $11.96 | $11.96 | 5,087,060 |
| 2023-11-23 | $11.95 | $12.11 | $11.90 | $12.10 | $12.10 | 4,353,770 |
| 2023-11-22 | $11.96 | $12.17 | $11.95 | $11.98 | $11.98 | 4,728,750 |
| 2023-11-21 | $11.90 | $12.19 | $11.85 | $12.04 | $12.04 | 6,448,570 |
| 2023-11-20 | $12.06 | $12.15 | $11.85 | $11.90 | $11.90 | 5,860,010 |
| 2023-11-17 | $11.95 | $12.12 | $11.91 | $12.06 | $12.06 | 4,504,840 |
| 2023-11-16 | $11.96 | $12.14 | $11.88 | $12.06 | $12.06 | 6,359,920 |
| 2023-11-15 | $11.92 | $12.03 | $11.82 | $11.97 | $11.97 | 5,222,460 |
| 2023-11-14 | $11.88 | $12.00 | $11.79 | $11.86 | $11.86 | 5,549,500 |
| 2023-11-13 | $11.68 | $11.98 | $11.46 | $11.89 | $11.89 | 12,850,950 |
| 2023-11-10 | $11.61 | $11.72 | $11.47 | $11.65 | $11.65 | 10,540,890 |
| 2023-11-09 | $12.19 | $12.19 | $11.51 | $11.62 | $11.62 | 25,435,470 |
| 2023-11-08 | $12.14 | $12.42 | $12.00 | $12.24 | $12.24 | 19,382,320 |
| 2023-11-07 | $12.13 | $12.29 | $12.05 | $12.11 | $12.11 | 9,365,200 |
| 2023-11-06 | $12.53 | $12.55 | $12.07 | $12.13 | $12.13 | 12,272,670 |
| 2023-11-03 | $12.55 | $12.65 | $12.44 | $12.50 | $12.50 | 4,359,120 |
| 2023-11-02 | $12.66 | $12.69 | $12.36 | $12.56 | $12.56 | 6,404,960 |
| 2023-11-01 | $12.54 | $12.80 | $12.47 | $12.64 | $12.64 | 7,476,550 |
| 2023-10-31 | $12.45 | $12.64 | $12.41 | $12.59 | $12.59 | 8,920,900 |
| 2023-10-30 | $12.74 | $12.78 | $12.25 | $12.36 | $12.36 | 11,020,510 |
| 2023-10-27 | $12.32 | $12.86 | $12.32 | $12.72 | $12.72 | 13,501,770 |
| 2023-10-26 | $12.00 | $12.32 | $11.90 | $12.26 | $12.26 | 8,619,760 |
| 2023-10-25 | $12.25 | $12.40 | $12.03 | $12.04 | $12.04 | 4,967,570 |
| 2023-10-24 | $12.17 | $12.36 | $12.08 | $12.17 | $12.17 | 6,458,770 |
| 2023-10-23 | $12.45 | $12.45 | $12.10 | $12.16 | $12.16 | 5,878,840 |
| 2023-10-20 | $12.44 | $12.60 | $12.38 | $12.43 | $12.43 | 5,514,880 |
| 2023-10-19 | $12.54 | $12.68 | $12.40 | $12.47 | $12.47 | 6,748,470 |
| 2023-10-18 | $12.70 | $12.75 | $12.59 | $12.60 | $12.60 | 5,145,210 |
| 2023-10-17 | $12.77 | $12.86 | $12.61 | $12.67 | $12.67 | 6,005,580 |
| 2023-10-16 | $12.69 | $12.91 | $12.61 | $12.70 | $12.70 | 7,593,280 |
| 2023-10-13 | $12.78 | $12.79 | $12.57 | $12.74 | $12.74 | 5,179,390 |
| 2023-10-12 | $12.84 | $12.99 | $12.58 | $12.80 | $12.80 | 9,825,670 |
| 2023-10-11 | $12.96 | $13.05 | $12.53 | $12.75 | $12.75 | 15,299,510 |
| 2023-10-10 | $13.07 | $13.07 | $12.80 | $12.91 | $12.91 | 8,430,060 |
| 2023-10-09 | $13.02 | $13.17 | $12.83 | $13.00 | $13.00 | 11,494,960 |
| 2023-09-28 | $13.29 | $13.48 | $13.08 | $13.15 | $13.15 | 6,884,240 |
| 2023-09-27 | $13.31 | $13.39 | $13.13 | $13.21 | $13.21 | 3,917,900 |
| 2023-09-26 | $13.25 | $13.44 | $13.15 | $13.28 | $13.28 | 5,870,760 |
| 2023-09-25 | $13.13 | $13.41 | $13.03 | $13.18 | $13.18 | 6,505,200 |
| 2023-09-22 | $13.29 | $13.38 | $13.01 | $13.16 | $13.16 | 5,356,690 |
| 2023-09-21 | $13.29 | $13.50 | $13.14 | $13.23 | $13.23 | 9,129,570 |
| 2023-09-20 | $13.65 | $13.65 | $13.34 | $13.42 | $13.42 | 5,798,810 |
| 2023-09-19 | $13.50 | $13.68 | $13.20 | $13.63 | $13.63 | 11,486,630 |
| 2023-09-18 | $13.49 | $13.66 | $13.30 | $13.58 | $13.58 | 6,341,700 |
| 2023-09-15 | $13.49 | $13.70 | $13.40 | $13.49 | $13.49 | 4,922,560 |
| 2023-09-14 | $13.18 | $13.67 | $13.14 | $13.56 | $13.56 | 8,516,600 |
| 2023-09-13 | $13.32 | $13.33 | $13.12 | $13.25 | $13.25 | 5,980,510 |
| 2023-09-12 | $13.55 | $13.55 | $13.10 | $13.19 | $13.19 | 11,952,600 |
| 2023-09-11 | $13.69 | $13.75 | $13.38 | $13.43 | $13.43 | 9,619,440 |
| 2023-09-08 | $13.56 | $13.70 | $13.31 | $13.60 | $13.60 | 7,342,500 |
| 2023-09-07 | $13.44 | $13.79 | $13.44 | $13.58 | $13.58 | 8,420,360 |
| 2023-09-06 | $13.40 | $13.56 | $13.26 | $13.50 | $13.50 | 9,784,140 |
| 2023-09-05 | $13.31 | $13.36 | $13.09 | $13.31 | $13.31 | 6,996,950 |
| 2023-09-04 | $13.08 | $13.36 | $13.00 | $13.28 | $13.28 | 14,019,610 |
| 2023-09-01 | $12.71 | $13.09 | $12.69 | $13.05 | $13.05 | 8,414,060 |
| 2023-08-31 | $12.51 | $12.94 | $12.44 | $12.69 | $12.69 | 8,547,200 |
| 2023-08-30 | $12.60 | $12.71 | $12.45 | $12.59 | $12.59 | 8,415,420 |
| 2023-08-29 | $12.62 | $12.69 | $12.51 | $12.60 | $12.60 | 10,617,660 |
| 2023-08-28 | $13.28 | $13.32 | $12.52 | $12.56 | $12.56 | 14,486,570 |
| 2023-08-25 | $12.60 | $13.08 | $12.52 | $12.69 | $12.69 | 17,249,340 |
| 2023-08-24 | $12.27 | $12.56 | $12.11 | $12.50 | $12.50 | 9,268,320 |
| 2023-08-23 | $12.22 | $12.45 | $12.09 | $12.29 | $12.29 | 7,761,640 |
| 2023-08-22 | $11.91 | $12.45 | $11.88 | $12.27 | $12.27 | 9,118,130 |
| 2023-08-21 | $11.87 | $12.15 | $11.78 | $11.92 | $11.92 | 5,766,840 |
| 2023-08-18 | $12.00 | $12.17 | $11.85 | $11.87 | $11.87 | 5,667,300 |
| 2023-08-17 | $12.11 | $12.26 | $11.91 | $12.05 | $12.05 | 7,764,030 |
| 2023-08-16 | $12.16 | $12.35 | $12.10 | $12.21 | $12.21 | 4,075,700 |
| 2023-08-15 | $12.38 | $12.42 | $12.04 | $12.23 | $12.23 | 5,855,300 |
| 2023-08-14 | $12.27 | $12.40 | $12.08 | $12.35 | $12.35 | 8,277,180 |
| 2023-08-11 | $12.66 | $12.75 | $12.35 | $12.49 | $12.49 | 8,668,690 |
| 2023-08-10 | $12.11 | $12.70 | $12.03 | $12.69 | $12.69 | 14,194,850 |
| 2023-08-09 | $12.26 | $12.40 | $12.04 | $12.12 | $12.12 | 8,648,390 |
| 2023-08-08 | $12.17 | $12.50 | $12.00 | $12.41 | $12.41 | 9,590,600 |
| 2023-08-07 | $12.19 | $12.24 | $11.94 | $12.15 | $12.15 | 5,540,210 |
| 2023-08-04 | $12.09 | $12.40 | $12.01 | $12.20 | $12.20 | 8,853,650 |
| 2023-08-03 | $11.93 | $12.15 | $11.91 | $12.00 | $12.00 | 8,907,640 |
| 2023-08-02 | $12.16 | $12.16 | $11.82 | $11.97 | $11.97 | 15,070,690 |
| 2023-08-01 | $12.50 | $12.55 | $12.09 | $12.15 | $12.15 | 9,590,970 |
| 2023-07-31 | $12.50 | $12.61 | $12.20 | $12.25 | $12.25 | 9,245,910 |
| 2023-07-28 | $12.30 | $12.46 | $12.12 | $12.28 | $12.28 | 10,205,080 |
| 2023-07-27 | $12.61 | $12.75 | $12.22 | $12.30 | $12.30 | 13,762,010 |
| 2023-07-26 | $12.50 | $13.00 | $12.43 | $12.60 | $12.60 | 13,861,710 |
| 2023-07-25 | $12.84 | $13.00 | $12.50 | $12.63 | $12.63 | 10,408,880 |
| 2023-07-24 | $12.65 | $12.84 | $12.51 | $12.65 | $12.65 | 11,924,870 |
| 2023-07-21 | $12.48 | $12.93 | $12.32 | $12.68 | $12.68 | 11,202,380 |
| 2023-07-20 | $12.41 | $12.69 | $12.41 | $12.48 | $12.48 | 8,017,230 |
| 2023-07-19 | $12.50 | $12.61 | $12.37 | $12.52 | $12.52 | 6,441,980 |
| 2023-07-18 | $12.39 | $12.59 | $12.24 | $12.48 | $12.48 | 7,550,800 |
| 2023-07-17 | $12.61 | $12.67 | $12.20 | $12.35 | $12.35 | 13,613,570 |
| 2023-07-14 | $12.43 | $12.67 | $12.30 | $12.47 | $12.47 | 13,851,590 |
| 2023-07-13 | $12.08 | $12.60 | $12.05 | $12.43 | $12.43 | 22,905,310 |
| 2023-07-12 | $11.61 | $12.26 | $11.57 | $11.95 | $11.95 | 18,816,770 |
| 2023-07-11 | $11.62 | $11.74 | $11.50 | $11.67 | $11.67 | 7,830,480 |
| 2023-07-10 | $11.19 | $11.75 | $11.19 | $11.62 | $11.62 | 13,883,310 |
| 2023-07-07 | $11.23 | $11.30 | $11.10 | $11.19 | $11.19 | 4,883,440 |
| 2023-07-06 | $11.22 | $11.30 | $11.10 | $11.25 | $11.25 | 4,783,070 |
| 2023-07-05 | $11.15 | $11.34 | $11.06 | $11.26 | $11.26 | 7,139,810 |
| 2023-07-04 | $11.11 | $11.31 | $10.93 | $11.17 | $11.17 | 9,410,860 |
| 2023-07-03 | $11.06 | $11.22 | $11.01 | $11.07 | $11.07 | 7,410,280 |
| 2023-06-30 | $10.91 | $11.20 | $10.91 | $11.05 | $11.05 | 6,434,470 |
| 2023-06-29 | $11.00 | $11.13 | $10.88 | $11.02 | $11.02 | 6,266,040 |
| 2023-06-28 | $11.35 | $11.35 | $10.86 | $11.00 | $11.00 | 8,820,400 |
| 2023-06-27 | $10.85 | $11.42 | $10.85 | $11.22 | $11.22 | 17,283,000 |
| 2023-06-26 | $10.40 | $10.90 | $10.40 | $10.67 | $10.67 | 8,474,530 |
| 2023-06-21 | $10.57 | $10.71 | $10.47 | $10.48 | $10.48 | 7,933,710 |
| 2023-06-20 | $10.90 | $10.92 | $10.50 | $10.57 | $10.57 | 10,479,050 |
| 2023-06-19 | $11.13 | $11.15 | $10.79 | $10.90 | $10.90 | 10,377,490 |
| 2023-06-16 | $11.43 | $11.43 | $11.11 | $11.13 | $11.13 | 6,023,540 |
| 2023-06-15 | $11.40 | $11.46 | $11.12 | $11.35 | $11.35 | 9,399,300 |
| 2023-06-14 | $11.12 | $11.86 | $11.12 | $11.40 | $11.40 | 16,240,700 |
| 2023-06-13 | $11.00 | $11.33 | $10.97 | $11.19 | $11.19 | 6,248,510 |
| 2023-06-12 | $10.99 | $11.18 | $10.90 | $11.03 | $11.03 | 6,552,510 |
| 2023-06-09 | $11.32 | $11.38 | $10.93 | $10.95 | $10.95 | 9,271,970 |
| 2023-06-08 | $11.05 | $11.46 | $10.89 | $11.32 | $11.32 | 9,794,740 |
| 2023-06-07 | $10.91 | $11.18 | $10.91 | $11.03 | $11.03 | 7,008,020 |
| 2023-06-06 | $11.05 | $11.20 | $10.92 | $10.97 | $10.97 | 5,795,140 |
| 2023-06-05 | $11.10 | $11.16 | $10.80 | $11.04 | $11.04 | 9,494,050 |
| 2023-06-02 | $10.69 | $11.15 | $10.62 | $11.10 | $11.10 | 9,930,800 |
| 2023-06-01 | $10.46 | $10.88 | $10.39 | $10.69 | $10.69 | 7,590,590 |
| 2023-05-31 | $10.43 | $10.57 | $10.40 | $10.50 | $10.50 | 4,157,670 |
| 2023-05-30 | $10.27 | $10.53 | $10.14 | $10.48 | $10.48 | 5,112,430 |
| 2023-05-29 | $10.23 | $10.46 | $10.21 | $10.33 | $10.33 | 4,381,820 |
| 2023-05-26 | $10.15 | $10.33 | $10.02 | $10.23 | $10.23 | 4,070,660 |
| 2023-05-25 | $10.23 | $10.44 | $10.06 | $10.20 | $10.20 | 6,447,830 |
| 2023-05-24 | $10.26 | $10.55 | $10.20 | $10.37 | $10.37 | 5,915,200 |
| 2023-05-23 | $10.31 | $10.59 | $10.20 | $10.35 | $10.35 | 6,581,960 |
| 2023-05-22 | $10.04 | $10.35 | $9.87 | $10.30 | $10.30 | 9,160,400 |
| 2023-05-19 | $9.97 | $10.05 | $9.75 | $9.99 | $9.99 | 6,881,040 |
| 2023-05-18 | $10.25 | $10.25 | $9.78 | $9.95 | $9.95 | 9,287,000 |
| 2023-05-17 | $10.30 | $10.34 | $10.12 | $10.17 | $10.17 | 6,486,150 |
| 2023-05-16 | $10.55 | $10.55 | $10.26 | $10.32 | $10.32 | 5,024,390 |
| 2023-05-15 | $10.51 | $10.54 | $10.37 | $10.54 | $10.54 | 7,121,600 |
| 2023-05-12 | $10.51 | $10.77 | $10.46 | $10.58 | $10.58 | 5,660,550 |
| 2023-05-11 | $10.56 | $10.68 | $10.43 | $10.57 | $10.57 | 3,829,010 |
| 2023-05-10 | $10.31 | $10.54 | $10.30 | $10.49 | $10.49 | 5,584,110 |
| 2023-05-09 | $10.42 | $10.57 | $10.29 | $10.39 | $10.39 | 6,267,580 |
| 2023-05-08 | $10.38 | $10.68 | $10.30 | $10.42 | $10.42 | 9,141,090 |
| 2023-05-05 | $10.70 | $10.75 | $10.13 | $10.32 | $10.32 | 11,116,240 |
| 2023-05-04 | $10.36 | $10.80 | $10.25 | $10.69 | $10.69 | 10,158,630 |
| 2023-05-03 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 0 |
| 2023-05-02 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 0 |
| 2023-04-28 | $10.27 | $10.41 | $10.15 | $10.29 | $10.29 | 5,003,040 |
| 2023-04-27 | $10.10 | $10.35 | $10.10 | $10.26 | $10.26 | 4,502,440 |
| 2023-04-26 | $10.25 | $10.46 | $10.20 | $10.25 | $10.25 | 5,342,460 |
| 2023-04-25 | $10.44 | $10.64 | $10.12 | $10.32 | $10.32 | 5,609,530 |
| 2023-04-24 | $10.64 | $10.79 | $10.33 | $10.44 | $10.44 | 8,531,100 |
| 2023-04-21 | $11.06 | $11.10 | $10.59 | $10.64 | $10.64 | 9,093,810 |
| 2023-04-20 | $11.25 | $11.26 | $10.99 | $11.07 | $11.07 | 8,870,990 |
| 2023-04-19 | $11.42 | $11.47 | $11.13 | $11.24 | $11.24 | 6,986,040 |
| 2023-04-18 | $11.50 | $11.72 | $11.36 | $11.48 | $11.48 | 6,389,150 |
| 2023-04-17 | $11.29 | $11.65 | $11.19 | $11.50 | $11.50 | 9,856,250 |
| 2023-04-14 | $11.00 | $11.49 | $10.88 | $11.31 | $11.31 | 11,668,960 |
| 2023-04-13 | $11.15 | $11.21 | $10.90 | $11.02 | $11.02 | 9,039,530 |
| 2023-04-12 | $11.38 | $11.45 | $11.10 | $11.18 | $11.18 | 7,244,460 |
| 2023-04-11 | $11.30 | $11.53 | $11.19 | $11.40 | $11.40 | 12,655,840 |
| 2023-04-10 | $10.89 | $11.40 | $10.89 | $11.28 | $11.28 | 13,925,440 |
| 2023-04-07 | $11.04 | $11.12 | $10.90 | $10.94 | $10.94 | 6,253,000 |
| 2023-04-06 | $10.90 | $11.20 | $10.68 | $11.04 | $11.04 | 15,195,400 |
| 2023-04-05 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 0 |
| 2023-04-04 | $11.05 | $11.17 | $10.88 | $10.95 | $10.95 | 8,840,840 |
| 2023-04-03 | $10.85 | $11.15 | $10.74 | $11.08 | $11.08 | 12,729,150 |
| 2023-03-31 | $10.53 | $11.03 | $10.51 | $10.85 | $10.85 | 15,031,070 |
| 2023-03-30 | $10.48 | $10.60 | $10.26 | $10.57 | $10.57 | 19,591,390 |
| 2023-03-29 | $11.18 | $11.28 | $10.44 | $10.56 | $10.56 | 28,836,870 |
| 2023-03-28 | $12.20 | $12.20 | $11.18 | $11.28 | $11.28 | 27,729,850 |
| 2023-03-27 | $10.72 | $11.16 | $10.61 | $11.09 | $11.09 | 10,572,000 |
| 2023-03-24 | $10.74 | $10.89 | $10.69 | $10.76 | $10.76 | 6,963,780 |
| 2023-03-23 | $11.05 | $11.05 | $10.65 | $10.76 | $10.76 | 9,623,840 |
| 2023-03-22 | $10.92 | $11.08 | $10.88 | $11.05 | $11.05 | 5,661,090 |
| 2023-03-21 | $10.65 | $10.96 | $10.54 | $10.86 | $10.86 | 13,100,470 |
| 2023-03-20 | $11.30 | $11.33 | $10.57 | $10.65 | $10.65 | 17,044,940 |
| 2023-03-17 | $11.01 | $11.23 | $10.94 | $11.11 | $11.11 | 6,796,510 |
| 2023-03-16 | $11.22 | $11.32 | $10.87 | $10.89 | $10.89 | 9,970,610 |
| 2023-03-15 | $11.39 | $11.46 | $11.25 | $11.32 | $11.32 | 4,950,580 |
| 2023-03-14 | $11.15 | $11.53 | $11.15 | $11.31 | $11.31 | 12,216,730 |
| 2023-03-13 | $11.05 | $11.35 | $10.98 | $11.27 | $11.27 | 9,501,010 |
| 2023-03-10 | $11.28 | $11.33 | $10.96 | $11.15 | $11.15 | 9,118,540 |
| 2023-03-09 | $11.40 | $11.56 | $11.20 | $11.32 | $11.32 | 11,080,720 |
| 2023-03-08 | $11.55 | $11.61 | $11.18 | $11.45 | $11.45 | 18,995,040 |
| 2023-03-07 | $11.67 | $11.97 | $11.58 | $11.63 | $11.63 | 16,211,280 |
| 2023-03-06 | $12.50 | $12.55 | $11.26 | $11.69 | $11.69 | 38,915,080 |
| 2023-03-03 | $12.70 | $12.78 | $12.43 | $12.51 | $12.51 | 6,453,670 |
| 2023-03-02 | $13.08 | $13.12 | $12.63 | $12.70 | $12.70 | 9,483,890 |
| 2023-03-01 | $12.91 | $13.25 | $12.82 | $13.08 | $13.08 | 7,369,330 |
| 2023-02-28 | $12.82 | $12.97 | $12.64 | $12.94 | $12.94 | 10,361,500 |
| 2023-02-27 | $12.84 | $13.04 | $12.66 | $12.71 | $12.71 | 7,051,090 |
| 2023-02-24 | $12.97 | $13.02 | $12.78 | $12.96 | $12.96 | 6,493,400 |
| 2023-02-23 | $13.21 | $13.24 | $12.84 | $12.93 | $12.93 | 8,229,570 |
| 2023-02-22 | $13.18 | $13.37 | $13.00 | $13.17 | $13.17 | 7,717,050 |
| 2023-02-21 | $13.28 | $13.33 | $13.08 | $13.18 | $13.18 | 11,398,860 |
| 2023-02-20 | $12.66 | $13.40 | $12.66 | $13.31 | $13.31 | 15,123,280 |
| 2023-02-17 | $12.34 | $12.83 | $12.34 | $12.70 | $12.70 | 8,492,780 |
| 2023-02-16 | $12.87 | $13.18 | $12.23 | $12.33 | $12.33 | 12,165,540 |
| 2023-02-15 | $12.94 | $12.99 | $12.52 | $12.56 | $12.56 | 8,481,190 |
| 2023-02-14 | $12.64 | $13.02 | $12.61 | $12.86 | $12.86 | 9,853,350 |
| 2023-02-13 | $12.06 | $12.72 | $12.04 | $12.64 | $12.64 | 13,871,950 |
| 2023-02-10 | $11.75 | $12.17 | $11.71 | $12.12 | $12.12 | 11,431,380 |
| 2023-02-09 | $11.70 | $11.90 | $11.53 | $11.77 | $11.77 | 8,771,930 |
| 2023-02-08 | $12.06 | $12.10 | $11.66 | $11.75 | $11.75 | 12,265,850 |
| 2023-02-07 | $12.25 | $12.30 | $12.03 | $12.25 | $12.25 | 7,852,210 |
| 2023-02-06 | $12.58 | $12.58 | $11.87 | $12.17 | $12.17 | 13,597,860 |
| 2023-02-03 | $12.84 | $12.85 | $12.40 | $12.61 | $12.61 | 13,202,740 |
| 2023-02-02 | $12.76 | $13.10 | $12.71 | $12.84 | $12.84 | 13,458,810 |
| 2023-02-01 | $12.52 | $12.89 | $12.40 | $12.76 | $12.76 | 18,914,270 |
| 2023-01-31 | $11.50 | $12.58 | $11.40 | $12.47 | $12.47 | 24,757,770 |
| 2023-01-30 | $12.15 | $12.35 | $11.78 | $11.90 | $11.90 | 13,148,290 |
| 2023-01-20 | $11.67 | $12.04 | $11.60 | $11.95 | $11.95 | 10,585,640 |
| 2023-01-19 | $11.98 | $11.98 | $11.53 | $11.60 | $11.60 | 8,665,710 |
| 2023-01-18 | $11.94 | $12.38 | $11.68 | $11.69 | $11.69 | 25,587,690 |
| 2023-01-17 | $11.32 | $11.70 | $11.29 | $11.70 | $11.70 | 14,198,990 |
| 2023-01-16 | $11.12 | $11.56 | $11.03 | $11.39 | $11.39 | 11,472,840 |
| 2023-01-13 | $11.18 | $11.25 | $10.94 | $11.21 | $11.21 | 7,673,540 |
| 2023-01-12 | $11.05 | $11.35 | $10.98 | $11.03 | $11.03 | 6,982,860 |
| 2023-01-11 | $11.20 | $11.35 | $11.02 | $11.05 | $11.05 | 6,857,910 |
| 2023-01-10 | $11.39 | $11.42 | $10.94 | $11.12 | $11.12 | 8,352,540 |
| 2023-01-09 | $11.09 | $11.60 | $10.95 | $11.33 | $11.33 | 13,140,140 |
| 2023-01-06 | $10.74 | $11.35 | $10.62 | $11.01 | $11.01 | 12,616,860 |
| 2023-01-05 | $10.50 | $10.84 | $10.35 | $10.72 | $10.72 | 9,621,080 |
| 2023-01-04 | $10.35 | $10.75 | $10.35 | $10.48 | $10.48 | 11,469,590 |
| 2023-01-03 | $10.89 | $10.94 | $10.30 | $10.46 | $10.46 | 14,817,770 |
| 2023-01-02 | $10.88 | $10.88 | $10.88 | $10.88 | $10.88 | 0 |
| 2022-12-30 | $11.07 | $11.07 | $10.71 | $10.88 | $10.88 | 7,497,320 |
| 2022-12-29 | $10.68 | $11.22 | $10.68 | $11.07 | $11.07 | 9,768,370 |
| 2022-12-28 | $10.53 | $10.83 | $10.42 | $10.77 | $10.77 | 12,427,620 |
| 2022-12-27 | $10.36 | $10.73 | $10.36 | $10.47 | $10.47 | 6,086,440 |
| 2022-12-26 | $10.58 | $10.63 | $10.27 | $10.34 | $10.34 | 7,205,500 |
| 2022-12-23 | $10.89 | $10.89 | $10.40 | $10.44 | $10.44 | 6,511,860 |
| 2022-12-22 | $10.77 | $11.03 | $10.67 | $10.84 | $10.84 | 7,230,030 |
| 2022-12-21 | $10.83 | $10.92 | $10.69 | $10.77 | $10.77 | 4,666,440 |
| 2022-12-20 | $10.86 | $11.08 | $10.66 | $10.77 | $10.77 | 6,097,770 |
| 2022-12-19 | $11.41 | $11.42 | $10.93 | $11.03 | $11.03 | 11,195,510 |
| 2022-12-16 | $10.88 | $11.83 | $10.88 | $11.42 | $11.42 | 19,568,840 |
| 2022-12-15 | $10.92 | $11.03 | $10.77 | $10.96 | $10.96 | 7,214,390 |
| 2022-12-14 | $10.59 | $11.07 | $10.59 | $10.94 | $10.94 | 9,277,580 |
| 2022-12-13 | $10.67 | $10.77 | $10.57 | $10.67 | $10.67 | 4,067,840 |
| 2022-12-12 | $10.70 | $10.84 | $10.53 | $10.66 | $10.66 | 7,521,170 |
| 2022-12-09 | $10.73 | $10.74 | $10.51 | $10.66 | $10.66 | 5,632,240 |
| 2022-12-08 | $10.83 | $10.84 | $10.59 | $10.63 | $10.63 | 5,313,860 |
| 2022-12-07 | $10.76 | $10.82 | $10.46 | $10.70 | $10.70 | 10,151,290 |
| 2022-12-06 | $11.05 | $11.08 | $10.68 | $10.78 | $10.78 | 12,373,770 |
| 2022-12-05 | $10.98 | $11.13 | $10.88 | $11.01 | $11.01 | 13,525,850 |
| 2022-12-01 | $10.03 | $10.56 | $10.03 | $10.46 | $10.46 | 18,343,570 |
| 2022-11-30 | $9.85 | $10.22 | $9.80 | $9.88 | $9.88 | 9,509,880 |
| 2022-11-29 | $9.72 | $9.91 | $9.60 | $9.85 | $9.85 | 11,382,830 |
| 2022-11-28 | $9.40 | $9.67 | $9.26 | $9.65 | $9.65 | 8,144,830 |
| 2022-11-25 | $9.64 | $9.67 | $9.45 | $9.54 | $9.54 | 4,726,210 |
| 2022-11-24 | $9.55 | $9.62 | $9.44 | $9.57 | $9.57 | 5,376,010 |
| 2022-11-23 | $9.60 | $9.74 | $9.53 | $9.56 | $9.56 | 5,074,700 |
| 2022-11-22 | $9.78 | $9.79 | $9.50 | $9.57 | $9.57 | 5,853,650 |
| 2022-11-21 | $9.81 | $9.81 | $9.57 | $9.75 | $9.75 | 9,816,240 |
| 2022-11-18 | $10.02 | $10.05 | $9.80 | $9.83 | $9.83 | 9,805,520 |
| 2022-11-17 | $10.01 | $10.10 | $9.91 | $9.96 | $9.96 | 7,194,720 |
| 2022-11-16 | $10.36 | $10.36 | $10.04 | $10.09 | $10.09 | 8,216,570 |
| 2022-11-15 | $9.98 | $10.46 | $9.91 | $10.35 | $10.35 | 15,054,140 |
| 2022-11-14 | $9.84 | $10.30 | $9.84 | $9.97 | $9.97 | 18,098,840 |
| 2022-11-11 | $9.68 | $9.95 | $9.50 | $9.90 | $9.90 | 17,642,440 |
| 2022-11-10 | $9.44 | $9.53 | $9.38 | $9.49 | $9.49 | 7,594,950 |
| 2022-11-09 | $9.46 | $9.61 | $9.41 | $9.56 | $9.56 | 9,353,960 |
| 2022-11-08 | $9.58 | $9.60 | $9.37 | $9.46 | $9.46 | 11,765,690 |
| 2022-11-07 | $9.34 | $9.77 | $9.30 | $9.58 | $9.58 | 27,035,620 |
| 2022-11-04 | $8.42 | $9.26 | $8.38 | $9.26 | $9.26 | 17,864,920 |
| 2022-11-03 | $8.45 | $8.48 | $8.37 | $8.42 | $8.42 | 4,994,200 |
| 2022-11-02 | $8.42 | $8.56 | $8.34 | $8.50 | $8.50 | 6,585,950 |
| 2022-11-01 | $8.10 | $8.35 | $8.10 | $8.32 | $8.32 | 8,061,810 |
| 2022-10-31 | $8.18 | $8.36 | $8.07 | $8.10 | $8.10 | 7,821,360 |
| 2022-10-28 | $8.56 | $8.57 | $8.25 | $8.32 | $8.32 | 11,154,670 |
| 2022-10-27 | $8.69 | $8.80 | $8.65 | $8.72 | $8.72 | 5,507,590 |
| 2022-10-26 | $8.57 | $8.76 | $8.53 | $8.64 | $8.64 | 6,317,970 |
| 2022-10-25 | $8.77 | $8.78 | $8.50 | $8.58 | $8.58 | 7,168,630 |
| 2022-10-24 | $8.89 | $9.04 | $8.71 | $8.81 | $8.81 | 5,693,500 |
| 2022-10-21 | $8.97 | $9.01 | $8.84 | $8.89 | $8.89 | 4,615,610 |
| 2022-10-20 | $9.02 | $9.09 | $8.88 | $8.97 | $8.97 | 5,076,080 |
| 2022-10-19 | $9.14 | $9.19 | $9.01 | $9.05 | $9.05 | 4,064,900 |
| 2022-10-18 | $9.25 | $9.30 | $9.11 | $9.18 | $9.18 | 5,593,920 |
| 2022-10-17 | $9.23 | $9.26 | $9.10 | $9.25 | $9.25 | 4,725,920 |
| 2022-10-14 | $9.20 | $9.33 | $9.16 | $9.20 | $9.20 | 5,903,600 |
| 2022-10-13 | $8.93 | $9.26 | $8.88 | $9.20 | $9.20 | 8,003,020 |
| 2022-10-12 | $8.85 | $9.02 | $8.70 | $8.98 | $8.98 | 5,222,740 |
| 2022-10-11 | $8.76 | $8.88 | $8.63 | $8.82 | $8.82 | 4,996,520 |
| 2022-10-10 | $9.06 | $9.07 | $8.72 | $8.74 | $8.74 | 7,378,740 |
| 2022-09-30 | $9.12 | $9.19 | $9.00 | $9.00 | $9.00 | 4,490,390 |
| 2022-09-29 | $9.26 | $9.38 | $9.02 | $9.10 | $9.10 | 6,717,050 |
| 2022-09-28 | $9.44 | $9.45 | $9.16 | $9.20 | $9.20 | 6,632,390 |
| 2022-09-27 | $9.46 | $9.55 | $9.16 | $9.46 | $9.46 | 7,381,630 |
| 2022-09-26 | $9.75 | $9.75 | $9.41 | $9.45 | $9.45 | 8,062,180 |
| 2022-09-23 | $9.90 | $9.96 | $9.71 | $9.81 | $9.81 | 6,962,760 |
| 2022-09-22 | $9.93 | $10.06 | $9.84 | $9.85 | $9.85 | 4,194,910 |
| 2022-09-21 | $9.81 | $10.04 | $9.72 | $10.00 | $10.00 | 6,379,550 |
| 2022-09-20 | $9.73 | $9.96 | $9.69 | $9.90 | $9.90 | 6,695,860 |
| 2022-09-19 | $9.77 | $9.87 | $9.54 | $9.71 | $9.71 | 9,224,440 |
| 2022-09-16 | $10.14 | $10.16 | $9.75 | $9.78 | $9.78 | 12,609,380 |
| 2022-09-15 | $10.42 | $10.51 | $9.95 | $10.12 | $10.12 | 12,527,310 |
| 2022-09-14 | $10.28 | $10.54 | $10.24 | $10.36 | $10.36 | 6,398,190 |
| 2022-09-13 | $10.46 | $10.55 | $10.42 | $10.45 | $10.45 | 5,436,930 |
| 2022-09-12 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 0 |
| 2022-09-09 | $10.46 | $10.66 | $10.39 | $10.45 | $10.45 | 7,111,620 |
| 2022-09-08 | $10.49 | $10.66 | $10.38 | $10.45 | $10.45 | 11,029,930 |
| 2022-09-07 | $10.20 | $10.49 | $10.17 | $10.39 | $10.39 | 10,368,000 |
| 2022-09-06 | $10.04 | $10.35 | $10.02 | $10.26 | $10.26 | 10,672,190 |
| 2022-09-05 | $9.91 | $10.02 | $9.87 | $10.02 | $10.02 | 6,160,860 |
| 2022-09-02 | $9.90 | $9.98 | $9.87 | $9.91 | $9.91 | 4,356,220 |
| 2022-09-01 | $10.00 | $10.04 | $9.89 | $9.91 | $9.91 | 5,899,810 |
| 2022-08-31 | $10.05 | $10.12 | $9.91 | $9.94 | $9.94 | 8,640,200 |
| 2022-08-30 | $10.12 | $10.26 | $9.94 | $10.04 | $10.04 | 8,297,010 |
| 2022-08-29 | $9.90 | $10.16 | $9.83 | $10.13 | $10.13 | 7,498,690 |
| 2022-08-26 | $10.25 | $10.30 | $9.96 | $9.99 | $9.99 | 8,749,680 |
| 2022-08-25 | $9.91 | $10.30 | $9.90 | $10.23 | $10.23 | 14,385,330 |
| 2022-08-24 | $10.36 | $10.36 | $9.87 | $9.89 | $9.89 | 14,645,190 |
| 2022-08-23 | $10.28 | $10.44 | $10.22 | $10.36 | $10.36 | 8,741,530 |
| 2022-08-22 | $10.01 | $10.44 | $9.87 | $10.36 | $10.36 | 11,565,780 |
| 2022-08-19 | $10.10 | $10.16 | $10.00 | $10.02 | $10.02 | 6,216,630 |
| 2022-08-18 | $10.25 | $10.26 | $10.03 | $10.09 | $10.09 | 9,259,130 |
| 2022-08-17 | $10.27 | $10.32 | $10.18 | $10.25 | $10.25 | 5,566,100 |
| 2022-08-16 | $10.39 | $10.43 | $10.24 | $10.33 | $10.33 | 5,560,060 |
| 2022-08-15 | $10.47 | $10.61 | $10.35 | $10.40 | $10.40 | 6,264,450 |
| 2022-08-12 | $10.48 | $10.53 | $10.34 | $10.50 | $10.50 | 8,341,560 |
| 2022-08-11 | $10.12 | $10.49 | $10.08 | $10.41 | $10.41 | 14,022,060 |
| 2022-08-10 | $10.02 | $10.35 | $9.96 | $10.05 | $10.05 | 13,693,270 |
| 2022-08-09 | $9.96 | $10.24 | $9.89 | $10.00 | $10.00 | 8,139,060 |
| 2022-08-08 | $9.82 | $9.98 | $9.73 | $9.96 | $9.96 | 6,937,790 |
| 2022-08-05 | $9.60 | $9.85 | $9.56 | $9.83 | $9.83 | 7,459,410 |
| 2022-08-04 | $9.51 | $9.61 | $9.44 | $9.60 | $9.60 | 7,341,670 |
| 2022-08-03 | $9.68 | $9.88 | $9.40 | $9.42 | $9.42 | 9,935,460 |
| 2022-08-02 | $9.96 | $9.96 | $9.46 | $9.72 | $9.72 | 12,334,710 |
| 2022-08-01 | $9.93 | $10.09 | $9.68 | $10.09 | $10.09 | 7,704,030 |
| 2022-07-29 | $10.20 | $10.24 | $9.92 | $9.98 | $9.98 | 6,938,280 |
| 2022-07-28 | $10.01 | $10.22 | $10.01 | $10.20 | $10.20 | 5,469,400 |
| 2022-07-27 | $10.07 | $10.09 | $9.97 | $9.99 | $9.99 | 3,609,060 |
| 2022-07-26 | $10.00 | $10.09 | $9.95 | $10.05 | $10.05 | 3,075,570 |
| 2022-07-25 | $10.16 | $10.23 | $9.97 | $10.00 | $10.00 | 4,122,070 |
| 2022-07-22 | $10.30 | $10.30 | $10.01 | $10.15 | $10.15 | 5,056,610 |
| 2022-07-21 | $10.47 | $10.47 | $10.26 | $10.26 | $10.26 | 5,083,310 |
| 2022-07-20 | $10.44 | $10.51 | $10.38 | $10.47 | $10.47 | 4,185,380 |
| 2022-07-19 | $10.32 | $10.48 | $10.25 | $10.43 | $10.43 | 5,738,280 |
| 2022-07-18 | $10.17 | $10.41 | $10.09 | $10.39 | $10.39 | 8,538,300 |
| 2022-07-15 | $10.33 | $10.34 | $9.89 | $10.05 | $10.05 | 12,598,350 |
| 2022-07-14 | $10.50 | $10.57 | $10.32 | $10.51 | $10.51 | 10,350,600 |
| 2022-07-13 | $10.60 | $10.66 | $10.44 | $10.51 | $10.51 | 7,333,580 |
| 2022-07-12 | $10.87 | $10.91 | $10.55 | $10.60 | $10.60 | 5,763,460 |
| 2022-07-11 | $11.04 | $11.08 | $10.75 | $10.83 | $10.83 | 7,138,700 |
| 2022-07-08 | $11.20 | $11.35 | $11.02 | $11.09 | $11.09 | 5,719,220 |
| 2022-07-07 | $11.14 | $11.28 | $11.07 | $11.15 | $11.15 | 6,608,860 |
| 2022-07-06 | $11.56 | $11.56 | $11.11 | $11.24 | $11.24 | 10,279,950 |
| 2022-07-05 | $11.18 | $11.79 | $11.18 | $11.56 | $11.56 | 15,252,560 |
| 2022-07-04 | $11.18 | $11.29 | $11.00 | $11.23 | $11.23 | 10,992,380 |
| 2022-07-01 | $11.41 | $11.58 | $11.27 | $11.29 | $11.29 | 9,609,170 |
| 2022-06-30 | $11.52 | $11.68 | $11.43 | $11.54 | $11.54 | 11,022,880 |
| 2022-06-29 | $11.29 | $11.73 | $11.27 | $11.53 | $11.53 | 19,131,250 |
| 2022-06-28 | $11.39 | $11.40 | $11.17 | $11.37 | $11.37 | 10,935,290 |
| 2022-06-27 | $11.03 | $11.54 | $10.91 | $11.31 | $11.31 | 17,345,230 |
| 2022-06-24 | $11.04 | $11.15 | $10.85 | $11.01 | $11.01 | 12,433,000 |
| 2022-06-23 | $11.01 | $11.09 | $10.72 | $11.06 | $11.06 | 17,079,760 |
| 2022-06-22 | $11.56 | $11.56 | $11.00 | $11.00 | $11.00 | 19,494,080 |
| 2022-06-21 | $11.49 | $11.88 | $11.38 | $11.56 | $11.56 | 17,911,430 |
| 2022-06-20 | $11.35 | $11.50 | $11.12 | $11.38 | $11.38 | 11,924,860 |
| 2022-06-17 | $11.12 | $11.32 | $11.10 | $11.23 | $11.23 | 13,689,910 |
| 2022-06-16 | $11.53 | $11.53 | $11.22 | $11.25 | $11.25 | 13,255,100 |
| 2022-06-15 | $11.61 | $11.96 | $11.34 | $11.39 | $11.39 | 21,721,700 |
| 2022-06-14 | $11.39 | $11.60 | $11.10 | $11.56 | $11.56 | 19,561,570 |
| 2022-06-13 | $11.48 | $11.75 | $11.20 | $11.40 | $11.40 | 19,177,970 |
| 2022-06-10 | $11.20 | $11.63 | $11.10 | $11.59 | $11.59 | 16,648,110 |
| 2022-06-09 | $11.55 | $11.55 | $11.00 | $11.31 | $11.31 | 26,530,620 |
| 2022-06-08 | $11.86 | $12.10 | $11.46 | $11.70 | $11.70 | 20,103,660 |
| 2022-06-07 | $11.89 | $12.04 | $11.59 | $11.78 | $11.78 | 16,478,370 |
| 2022-06-06 | $11.38 | $12.00 | $11.27 | $11.95 | $11.95 | 24,537,380 |
| 2022-06-02 | $11.40 | $11.43 | $11.13 | $11.38 | $11.38 | 17,183,590 |
| 2022-06-01 | $11.96 | $12.09 | $11.39 | $11.62 | $11.40 | 26,549,500 |
| 2022-05-31 | $12.00 | $12.47 | $11.79 | $11.95 | $11.72 | 31,780,050 |
| 2022-05-30 | $11.44 | $12.18 | $11.08 | $12.11 | $11.88 | 38,679,240 |
| 2022-05-27 | $11.45 | $11.68 | $11.09 | $11.26 | $11.05 | 39,997,430 |
| 2022-05-26 | $11.15 | $11.69 | $11.01 | $11.59 | $11.37 | 39,438,890 |
| 2022-05-25 | $10.95 | $11.17 | $10.81 | $11.09 | $10.88 | 30,537,630 |
| 2022-05-24 | $11.26 | $11.55 | $10.92 | $10.92 | $10.71 | 46,348,260 |
| 2022-05-23 | $11.00 | $11.89 | $10.90 | $11.43 | $11.21 | 68,581,790 |
| 2022-05-20 | $9.88 | $10.81 | $9.87 | $10.81 | $10.60 | 46,313,390 |
| 2022-05-19 | $9.80 | $9.85 | $9.61 | $9.83 | $9.64 | 30,958,410 |
| 2022-05-18 | $10.15 | $10.21 | $9.89 | $9.98 | $9.79 | 33,416,210 |
| 2022-05-17 | $10.61 | $10.62 | $9.99 | $10.17 | $9.98 | 39,152,140 |
| 2022-05-16 | $9.70 | $10.59 | $9.65 | $10.59 | $10.39 | 35,260,910 |
| 2022-05-13 | $9.64 | $9.79 | $9.59 | $9.63 | $9.45 | 9,136,510 |
| 2022-05-12 | $9.61 | $9.97 | $9.55 | $9.65 | $9.47 | 17,966,830 |
| 2022-05-11 | $9.52 | $9.85 | $9.52 | $9.63 | $9.45 | 15,582,460 |
| 2022-05-10 | $9.45 | $9.59 | $9.35 | $9.54 | $9.36 | 10,247,720 |
| 2022-05-09 | $9.44 | $9.62 | $9.39 | $9.52 | $9.34 | 7,323,030 |
| 2022-05-06 | $9.37 | $9.53 | $9.28 | $9.44 | $9.26 | 9,238,660 |
| 2022-05-05 | $9.41 | $9.75 | $9.37 | $9.57 | $9.39 | 16,335,740 |
| 2022-05-04 | $9.50 | $9.50 | $9.50 | $9.50 | $9.32 | 0 |
| 2022-05-03 | $9.50 | $9.50 | $9.50 | $9.50 | $9.32 | 0 |
| 2022-04-29 | $9.22 | $9.58 | $9.20 | $9.50 | $9.32 | 19,233,660 |
| 2022-04-28 | $9.30 | $9.44 | $9.11 | $9.31 | $9.13 | 13,911,700 |
| 2022-04-27 | $9.08 | $9.43 | $8.97 | $9.39 | $9.21 | 17,575,320 |
| 2022-04-26 | $9.56 | $9.65 | $9.23 | $9.24 | $9.06 | 11,649,700 |
| 2022-04-25 | $9.92 | $10.05 | $9.42 | $9.47 | $9.29 | 14,275,810 |
| 2022-04-22 | $9.92 | $10.18 | $9.72 | $10.09 | $9.90 | 11,833,220 |
| 2022-04-21 | $10.25 | $10.35 | $9.87 | $9.93 | $9.74 | 16,450,380 |
| 2022-04-20 | $10.57 | $10.74 | $10.21 | $10.30 | $10.10 | 11,319,730 |
| 2022-04-19 | $10.32 | $10.62 | $10.27 | $10.56 | $10.36 | 16,270,720 |
| 2022-04-18 | $10.75 | $10.81 | $10.21 | $10.30 | $10.10 | 21,049,860 |
| 2022-04-15 | $11.28 | $11.28 | $10.81 | $10.84 | $10.63 | 14,919,720 |
| 2022-04-14 | $11.11 | $11.39 | $11.05 | $11.34 | $11.12 | 6,833,240 |
| 2022-04-13 | $11.20 | $11.23 | $11.04 | $11.05 | $10.84 | 4,553,360 |
| 2022-04-12 | $10.98 | $11.28 | $10.85 | $11.27 | $11.06 | 7,519,650 |
| 2022-04-11 | $11.37 | $11.40 | $10.97 | $11.05 | $10.84 | 10,541,400 |
| 2022-04-08 | $11.34 | $11.42 | $11.15 | $11.32 | $11.11 | 10,439,930 |
| 2022-04-07 | $11.52 | $11.61 | $11.36 | $11.36 | $11.14 | 7,721,240 |
| 2022-04-06 | $11.40 | $11.64 | $11.31 | $11.56 | $11.34 | 11,061,640 |
| 2022-04-05 | $11.38 | $11.38 | $11.38 | $11.38 | $11.16 | 0 |
| 2022-04-04 | $11.38 | $11.38 | $11.38 | $11.38 | $11.16 | 0 |
| 2022-04-01 | $11.52 | $11.54 | $11.34 | $11.38 | $11.16 | 13,037,930 |
| 2022-03-31 | $11.74 | $11.87 | $11.54 | $11.55 | $11.33 | 10,258,240 |
| 2022-03-30 | $11.75 | $11.85 | $11.60 | $11.78 | $11.56 | 7,282,160 |
| 2022-03-29 | $11.69 | $11.78 | $11.51 | $11.60 | $11.38 | 6,601,560 |
| 2022-03-28 | $11.69 | $11.83 | $11.29 | $11.71 | $11.49 | 8,905,950 |
| 2022-03-25 | $11.86 | $11.94 | $11.68 | $11.70 | $11.48 | 5,806,040 |
| 2022-03-24 | $11.81 | $11.87 | $11.71 | $11.78 | $11.56 | 5,858,120 |
| 2022-03-23 | $11.96 | $12.02 | $11.86 | $11.95 | $11.72 | 5,361,480 |
| 2022-03-22 | $11.98 | $12.08 | $11.84 | $11.95 | $11.72 | 5,572,410 |
| 2022-03-21 | $12.02 | $12.14 | $11.91 | $11.98 | $11.75 | 7,819,030 |
| 2022-03-18 | $11.82 | $12.08 | $11.78 | $12.03 | $11.80 | 6,710,500 |
| 2022-03-17 | $11.78 | $12.21 | $11.75 | $11.93 | $11.70 | 13,258,720 |
| 2022-03-16 | $11.80 | $11.92 | $11.25 | $11.68 | $11.46 | 21,316,920 |
| 2022-03-15 | $12.26 | $12.30 | $11.52 | $11.59 | $11.37 | 11,583,420 |
| 2022-03-14 | $12.25 | $12.63 | $12.20 | $12.33 | $12.10 | 7,789,990 |
| 2022-03-10 | $12.17 | $12.68 | $12.16 | $12.53 | $12.29 | 13,004,930 |
| 2022-03-09 | $12.37 | $12.39 | $11.35 | $11.87 | $11.64 | 14,194,420 |
| 2022-03-08 | $12.75 | $12.83 | $12.05 | $12.20 | $11.97 | 10,568,690 |
| 2022-03-07 | $13.14 | $13.32 | $12.57 | $12.63 | $12.39 | 11,464,810 |
| 2022-03-04 | $13.46 | $13.52 | $13.19 | $13.27 | $13.02 | 7,210,700 |
| 2022-03-03 | $13.60 | $13.65 | $13.40 | $13.50 | $13.24 | 6,680,060 |
| 2022-03-02 | $13.73 | $13.83 | $13.50 | $13.59 | $13.33 | 7,674,850 |
| 2022-03-01 | $14.00 | $14.24 | $13.67 | $13.78 | $13.52 | 7,139,290 |
| 2022-02-28 | $14.05 | $14.07 | $13.76 | $13.99 | $13.72 | 5,569,010 |
| 2022-02-25 | $13.96 | $14.16 | $13.90 | $14.02 | $13.75 | 9,325,620 |
| 2022-02-24 | $14.35 | $14.35 | $13.60 | $13.80 | $13.54 | 12,858,900 |
| 2022-02-23 | $14.33 | $14.57 | $14.20 | $14.35 | $14.08 | 7,966,020 |
| 2022-02-22 | $14.71 | $14.72 | $14.20 | $14.34 | $14.07 | 6,390,230 |
| 2022-02-21 | $14.47 | $14.88 | $14.22 | $14.73 | $14.45 | 10,265,770 |
| 2022-02-18 | $14.17 | $14.49 | $14.10 | $14.41 | $14.14 | 10,383,610 |
| 2022-02-17 | $14.58 | $14.66 | $14.31 | $14.33 | $14.06 | 5,024,870 |
| 2022-02-16 | $14.34 | $14.85 | $14.34 | $14.62 | $14.34 | 7,041,520 |
| 2022-02-15 | $14.40 | $14.50 | $14.18 | $14.34 | $14.07 | 7,977,880 |
| 2022-02-14 | $14.80 | $14.99 | $14.35 | $14.42 | $14.15 | 9,620,730 |
| 2022-02-11 | $15.12 | $15.34 | $14.85 | $14.91 | $14.63 | 12,563,920 |
| 2022-02-10 | $14.50 | $15.06 | $14.32 | $15.00 | $14.72 | 12,453,060 |
| 2022-02-09 | $14.35 | $14.59 | $14.26 | $14.47 | $14.20 | 8,347,000 |
| 2022-02-08 | $13.81 | $14.31 | $13.73 | $14.27 | $14.00 | 9,148,670 |
| 2022-02-07 | $13.43 | $13.96 | $13.37 | $13.81 | $13.55 | 9,610,530 |
| 2022-02-04 | $13.17 | $13.17 | $13.17 | $13.17 | $12.92 | 0 |
| 2022-02-03 | $13.17 | $13.17 | $13.17 | $13.17 | $12.92 | 0 |
| 2022-02-02 | $13.17 | $13.17 | $13.17 | $13.17 | $12.92 | 0 |
| 2022-02-01 | $13.17 | $13.17 | $13.17 | $13.17 | $12.92 | 0 |
| 2022-01-28 | $13.37 | $13.40 | $12.96 | $13.17 | $12.92 | 8,650,680 |
| 2022-01-27 | $13.65 | $13.66 | $13.05 | $13.09 | $12.84 | 11,299,920 |
| 2022-01-26 | $13.86 | $13.94 | $13.48 | $13.59 | $13.33 | 9,055,710 |
| 2022-01-25 | $14.80 | $14.85 | $13.72 | $13.77 | $13.51 | 15,624,650 |
| 2022-01-24 | $14.65 | $14.90 | $14.12 | $14.77 | $14.49 | 15,862,690 |
| 2022-01-21 | $15.36 | $15.36 | $14.56 | $14.80 | $14.52 | 18,205,680 |
| 2022-01-20 | $15.77 | $15.79 | $15.25 | $15.34 | $15.05 | 12,867,200 |
| 2022-01-19 | $15.51 | $15.90 | $15.35 | $15.79 | $15.49 | 17,292,520 |
| 2022-01-18 | $15.24 | $15.60 | $15.18 | $15.50 | $15.21 | 9,660,650 |
| 2022-01-17 | $15.11 | $15.34 | $14.83 | $15.25 | $14.96 | 12,035,430 |
| 2022-01-14 | $15.39 | $15.51 | $14.86 | $14.89 | $14.61 | 14,269,850 |
| 2022-01-13 | $15.30 | $15.94 | $15.28 | $15.54 | $15.25 | 18,223,830 |
| 2022-01-12 | $15.36 | $15.40 | $15.12 | $15.27 | $14.98 | 10,034,300 |
| 2022-01-11 | $15.17 | $15.36 | $15.08 | $15.34 | $15.05 | 13,663,920 |
| 2022-01-10 | $15.04 | $15.33 | $14.90 | $15.19 | $14.90 | 13,710,410 |
| 2022-01-07 | $15.05 | $15.25 | $14.93 | $15.09 | $14.80 | 13,009,950 |
| 2022-01-06 | $14.95 | $15.27 | $14.88 | $15.11 | $14.82 | 14,026,340 |
| 2022-01-05 | $14.82 | $15.05 | $14.74 | $14.95 | $14.67 | 18,128,120 |
| 2022-01-04 | $14.85 | $15.08 | $14.72 | $14.86 | $14.58 | 10,930,700 |
| 2022-01-03 | $14.85 | $14.85 | $14.85 | $14.85 | $14.57 | 0 |
| 2021-12-31 | $14.61 | $14.97 | $14.46 | $14.85 | $14.57 | 13,482,660 |
| 2021-12-30 | $14.55 | $14.56 | $14.32 | $14.52 | $14.24 | 10,335,000 |
| 2021-12-29 | $14.30 | $14.73 | $14.21 | $14.50 | $14.23 | 11,831,310 |
| 2021-12-28 | $14.39 | $14.55 | $14.19 | $14.27 | $14.00 | 6,407,080 |
| 2021-12-27 | $13.93 | $14.40 | $13.81 | $14.38 | $14.11 | 9,628,070 |
| 2021-12-24 | $14.20 | $14.21 | $13.85 | $13.92 | $13.66 | 7,658,100 |
| 2021-12-23 | $14.32 | $14.33 | $14.18 | $14.21 | $13.94 | 5,382,720 |
| 2021-12-22 | $14.40 | $14.44 | $14.17 | $14.34 | $14.07 | 5,813,520 |
| 2021-12-21 | $14.20 | $14.35 | $14.08 | $14.30 | $14.03 | 7,118,310 |
| 2021-12-20 | $14.25 | $14.56 | $14.12 | $14.21 | $13.94 | 10,468,280 |
| 2021-12-17 | $14.68 | $14.77 | $14.11 | $14.19 | $13.92 | 13,047,650 |
| 2021-12-16 | $14.48 | $14.73 | $14.38 | $14.72 | $14.44 | 7,021,320 |
| 2021-12-15 | $14.66 | $14.73 | $14.42 | $14.48 | $14.21 | 8,262,980 |
| 2021-12-14 | $15.05 | $15.06 | $14.61 | $14.64 | $14.36 | 13,604,050 |
| 2021-12-13 | $14.80 | $15.42 | $14.77 | $15.09 | $14.80 | 18,940,670 |
| 2021-12-07 | $14.90 | $15.36 | $14.86 | $15.13 | $14.84 | 21,375,100 |
| 2021-12-06 | $14.69 | $15.04 | $14.61 | $14.76 | $14.48 | 15,576,850 |
| 2021-12-03 | $14.67 | $14.67 | $14.67 | $14.67 | $14.39 | 12,284,000 |
| 2021-12-02 | $14.64 | $14.64 | $14.64 | $14.64 | $14.36 | 15,314,270 |
| 2021-12-01 | $14.29 | $14.67 | $14.20 | $14.61 | $14.33 | 17,227,910 |
| 2021-11-30 | $13.98 | $14.69 | $13.98 | $14.23 | $13.96 | 18,115,000 |
| 2021-11-29 | $14.00 | $14.08 | $13.72 | $14.00 | $13.73 | 12,340,050 |
| 2021-11-26 | $14.10 | $14.44 | $13.97 | $14.30 | $14.03 | 14,870,700 |
| 2021-11-25 | $13.98 | $14.06 | $13.84 | $14.00 | $13.73 | 8,067,750 |
| 2021-11-24 | $14.03 | $14.09 | $13.94 | $13.97 | $13.71 | 8,029,970 |
| 2021-11-23 | $14.18 | $14.32 | $13.98 | $14.02 | $13.75 | 17,749,050 |
| 2021-11-22 | $14.00 | $14.55 | $13.98 | $14.22 | $13.95 | 19,837,960 |
| 2021-11-19 | $13.72 | $14.03 | $13.46 | $14.00 | $13.73 | 12,289,160 |
| 2021-11-18 | $13.59 | $13.92 | $13.53 | $13.76 | $13.50 | 15,748,530 |
| 2021-11-17 | $13.41 | $13.63 | $13.31 | $13.60 | $13.34 | 9,079,310 |
| 2021-11-16 | $13.84 | $13.88 | $13.42 | $13.42 | $13.17 | 11,810,170 |
| 2021-11-15 | $13.68 | $13.75 | $13.47 | $13.72 | $13.46 | 8,662,090 |
| 2021-11-12 | $13.67 | $13.75 | $13.57 | $13.66 | $13.40 | 7,678,430 |
| 2021-11-11 | $13.50 | $13.75 | $13.45 | $13.67 | $13.41 | 9,062,630 |
| 2021-11-10 | $13.70 | $13.73 | $13.23 | $13.58 | $13.32 | 10,040,410 |
| 2021-11-09 | $14.06 | $14.06 | $13.59 | $13.70 | $13.44 | 10,398,630 |
| 2021-11-08 | $13.54 | $13.97 | $13.47 | $13.93 | $13.67 | 11,850,180 |
| 2021-11-05 | $14.17 | $14.17 | $14.17 | $14.17 | $13.90 | 18,367,530 |
| 2021-11-04 | $14.34 | $14.50 | $14.05 | $14.17 | $13.90 | 10,144,040 |
| 2021-11-03 | $14.22 | $14.47 | $14.01 | $14.36 | $14.09 | 12,051,760 |
| 2021-11-02 | $15.05 | $15.05 | $13.97 | $14.21 | $13.94 | 20,024,870 |
| 2021-11-01 | $14.65 | $15.35 | $14.61 | $15.07 | $14.78 | 14,717,280 |
| 2021-10-29 | $14.92 | $15.15 | $14.38 | $14.67 | $14.39 | 15,778,500 |
| 2021-10-28 | $15.70 | $15.71 | $14.63 | $14.78 | $14.50 | 18,548,880 |
| 2021-10-27 | $16.00 | $16.00 | $15.33 | $15.66 | $15.36 | 10,955,000 |
| 2021-10-26 | $15.69 | $16.33 | $15.67 | $15.90 | $15.60 | 14,759,700 |
| 2021-10-25 | $15.67 | $15.80 | $15.53 | $15.69 | $15.39 | 8,919,280 |
| 2021-10-22 | $16.15 | $16.31 | $15.52 | $15.60 | $15.30 | 14,809,930 |
| 2021-10-21 | $15.90 | $16.33 | $15.85 | $16.15 | $15.84 | 14,159,910 |
| 2021-10-20 | $15.86 | $15.94 | $15.73 | $15.79 | $15.49 | 10,156,640 |
| 2021-10-19 | $16.03 | $16.28 | $15.78 | $16.00 | $15.70 | 14,004,150 |
| 2021-10-18 | $15.90 | $16.24 | $15.56 | $15.99 | $15.69 | 17,645,940 |
| 2021-10-15 | $15.80 | $15.84 | $15.38 | $15.56 | $15.26 | 9,999,040 |
| 2021-10-14 | $15.84 | $16.03 | $15.48 | $15.86 | $15.56 | 8,529,890 |
| 2021-10-13 | $16.00 | $16.02 | $15.50 | $15.86 | $15.56 | 8,811,720 |
| 2021-10-12 | $16.21 | $16.77 | $15.78 | $16.00 | $15.70 | 14,156,880 |
| 2021-10-11 | $16.31 | $16.95 | $16.31 | $16.52 | $16.21 | 17,282,890 |
| 2021-09-30 | $17.08 | $17.18 | $16.40 | $16.66 | $16.34 | 15,193,420 |
| 2021-09-29 | $18.15 | $18.15 | $16.95 | $17.00 | $16.68 | 13,637,430 |
| 2021-09-28 | $18.16 | $18.88 | $17.96 | $18.15 | $17.81 | 11,848,650 |
| 2021-09-27 | $19.52 | $19.53 | $18.01 | $18.47 | $18.12 | 18,354,480 |
| 2021-09-24 | $21.15 | $21.15 | $19.15 | $19.43 | $19.06 | 23,430,260 |
| 2021-09-23 | $21.60 | $21.78 | $20.70 | $20.80 | $20.41 | 16,752,070 |
| 2021-09-22 | $20.46 | $21.68 | $20.46 | $20.83 | $20.43 | 14,929,260 |
| 2021-09-21 | $21.18 | $21.18 | $21.18 | $21.18 | $20.78 | 0 |
| 2021-09-20 | $21.18 | $21.18 | $21.18 | $21.18 | $20.78 | 0 |
| 2021-09-17 | $21.63 | $22.14 | $20.66 | $21.18 | $20.78 | 16,599,640 |
| 2021-09-16 | $21.89 | $23.10 | $21.70 | $21.77 | $21.36 | 17,516,320 |
| 2021-09-15 | $21.79 | $22.87 | $21.36 | $21.79 | $21.38 | 20,388,470 |
| 2021-09-14 | $21.40 | $22.24 | $20.75 | $21.67 | $21.26 | 20,067,860 |
| 2021-09-13 | $20.28 | $21.52 | $20.18 | $21.40 | $20.99 | 18,955,900 |
| 2021-09-09 | $21.25 | $21.55 | $20.77 | $21.00 | $20.60 | 12,637,420 |
| 2021-09-08 | $20.01 | $21.47 | $19.93 | $21.25 | $20.85 | 22,260,520 |
| 2021-09-07 | $19.29 | $20.23 | $19.22 | $20.15 | $19.77 | 20,416,480 |
| 2021-09-06 | $19.19 | $19.50 | $18.68 | $19.12 | $18.76 | 15,831,300 |
| 2021-09-03 | $19.30 | $19.67 | $18.91 | $19.18 | $18.82 | 15,712,040 |
| 2021-09-02 | $18.75 | $19.60 | $18.41 | $19.45 | $19.08 | 19,239,370 |
| 2021-09-01 | $18.48 | $19.74 | $18.46 | $18.75 | $18.39 | 25,027,440 |
| 2021-08-31 | $18.39 | $18.60 | $17.70 | $18.36 | $18.01 | 23,254,200 |
| 2021-08-30 | $17.30 | $18.87 | $17.24 | $18.67 | $18.32 | 29,067,710 |
| 2021-08-27 | $17.28 | $17.40 | $16.94 | $17.24 | $16.91 | 16,277,600 |
| 2021-08-26 | $17.39 | $17.43 | $17.00 | $17.28 | $16.95 | 11,478,350 |
| 2021-08-25 | $17.20 | $17.34 | $17.01 | $17.27 | $16.94 | 9,968,270 |
| 2021-08-24 | $17.39 | $17.57 | $17.15 | $17.20 | $16.87 | 11,086,030 |
| 2021-08-23 | $17.21 | $17.51 | $17.21 | $17.28 | $16.95 | 10,422,780 |
| 2021-08-20 | $17.88 | $17.97 | $17.17 | $17.36 | $17.03 | 10,045,890 |
| 2021-08-19 | $18.80 | $18.81 | $17.50 | $17.89 | $17.55 | 18,459,780 |
| 2021-08-18 | $19.52 | $19.54 | $18.51 | $18.89 | $18.53 | 16,210,980 |
| 2021-08-17 | $20.12 | $20.50 | $19.81 | $19.92 | $19.54 | 12,427,540 |
| 2021-08-16 | $20.66 | $20.66 | $20.05 | $20.12 | $19.74 | 9,802,110 |
| 2021-08-13 | $20.01 | $20.59 | $19.90 | $20.30 | $19.92 | 12,474,820 |
| 2021-08-12 | $20.13 | $20.15 | $19.70 | $20.01 | $19.63 | 9,371,290 |
| 2021-08-11 | $19.55 | $20.33 | $19.55 | $19.91 | $19.53 | 9,902,130 |
| 2021-08-10 | $19.70 | $19.72 | $19.28 | $19.50 | $19.13 | 5,304,890 |
| 2021-08-09 | $19.22 | $19.84 | $19.06 | $19.72 | $19.35 | 5,874,090 |
| 2021-08-06 | $19.44 | $20.14 | $19.24 | $19.60 | $19.23 | 8,243,280 |
| 2021-08-05 | $20.20 | $20.21 | $19.28 | $19.44 | $19.07 | 7,514,490 |
| 2021-08-04 | $20.60 | $20.60 | $19.93 | $20.16 | $19.78 | 7,889,910 |
| 2021-08-03 | $20.89 | $20.97 | $19.99 | $20.35 | $19.96 | 11,814,820 |
| 2021-08-02 | $19.01 | $21.07 | $19.01 | $20.97 | $20.57 | 18,596,240 |
| 2021-07-30 | $19.92 | $20.57 | $18.95 | $19.15 | $18.79 | 13,904,350 |
| 2021-07-29 | $20.85 | $20.85 | $20.09 | $20.22 | $19.84 | 9,793,060 |
| 2021-07-28 | $20.45 | $20.89 | $20.00 | $20.42 | $20.03 | 10,022,410 |
| 2021-07-27 | $21.57 | $22.25 | $20.89 | $20.93 | $20.53 | 13,459,470 |
| 2021-07-26 | $23.28 | $23.32 | $21.69 | $21.86 | $21.45 | 10,502,880 |
| 2021-07-23 | $22.08 | $23.26 | $21.88 | $23.12 | $22.68 | 13,360,090 |
| 2021-07-22 | $22.00 | $22.43 | $21.92 | $22.08 | $21.66 | 8,462,180 |
| 2021-07-21 | $21.56 | $22.12 | $21.30 | $21.78 | $21.37 | 8,279,800 |
| 2021-07-20 | $22.29 | $22.79 | $21.19 | $21.60 | $21.19 | 11,162,770 |
| 2021-07-19 | $23.40 | $23.76 | $22.38 | $22.43 | $22.00 | 9,576,970 |
| 2021-07-16 | $23.42 | $24.76 | $23.20 | $23.36 | $22.92 | 13,780,760 |
| 2021-07-15 | $22.60 | $24.00 | $20.50 | $23.90 | $23.45 | 14,270,200 |
| 2021-07-14 | $22.89 | $23.28 | $21.60 | $22.45 | $22.02 | 9,255,330 |
| 2021-07-13 | $21.50 | $22.57 | $21.28 | $22.45 | $22.02 | 7,845,330 |
| 2021-07-12 | $20.90 | $21.69 | $20.90 | $21.49 | $21.08 | 7,272,150 |
| 2021-07-09 | $20.60 | $21.10 | $20.00 | $20.91 | $20.51 | 5,519,040 |
| 2021-07-08 | $20.79 | $21.45 | $20.37 | $20.56 | $20.17 | 5,123,400 |
| 2021-07-07 | $19.80 | $20.68 | $19.72 | $20.61 | $20.22 | 5,858,630 |
| 2021-07-06 | $19.20 | $20.33 | $19.04 | $20.20 | $19.82 | 9,697,240 |
| 2021-07-05 | $19.82 | $19.82 | $18.66 | $19.02 | $18.66 | 3,850,890 |
| 2021-07-01 | $20.59 | $20.59 | $20.02 | $20.03 | $19.65 | 3,182,130 |
| 2021-06-30 | $20.79 | $20.88 | $20.02 | $20.30 | $19.92 | 5,533,620 |
| 2021-06-29 | $19.44 | $21.21 | $19.21 | $20.79 | $20.40 | 11,542,840 |
| 2021-06-28 | $19.43 | $19.53 | $18.99 | $19.43 | $19.06 | 4,115,430 |
| 2021-06-25 | $19.19 | $19.59 | $18.93 | $19.43 | $19.06 | 4,805,410 |
| 2021-06-24 | $18.83 | $19.20 | $18.50 | $18.90 | $18.54 | 2,799,650 |
| 2021-06-23 | $18.58 | $19.05 | $18.58 | $18.78 | $18.42 | 3,108,290 |
| 2021-06-22 | $18.79 | $19.36 | $18.44 | $18.66 | $18.31 | 4,547,680 |
| 2021-06-21 | $19.10 | $19.15 | $18.26 | $18.60 | $18.25 | 4,878,380 |
| 2021-06-18 | $19.79 | $20.00 | $18.86 | $19.38 | $19.01 | 4,797,630 |
| 2021-06-17 | $19.70 | $19.99 | $19.33 | $19.80 | $19.42 | 2,370,720 |
| 2021-06-16 | $20.21 | $20.42 | $19.79 | $19.89 | $19.39 | 2,306,780 |
| 2021-06-15 | $20.35 | $20.58 | $19.87 | $20.34 | $19.82 | 3,892,340 |
| 2021-06-14 | $20.42 | $20.42 | $20.42 | $20.42 | $19.90 | 0 |
| 2021-06-11 | $20.92 | $20.93 | $20.36 | $20.42 | $19.90 | 6,212,020 |
| 2021-06-10 | $20.96 | $21.01 | $20.33 | $20.93 | $20.40 | 4,746,880 |
| 2021-06-09 | $19.96 | $20.80 | $19.69 | $20.77 | $20.24 | 4,237,890 |
| 2021-06-08 | $20.31 | $20.80 | $19.78 | $19.88 | $19.38 | 3,534,280 |
| 2021-06-07 | $19.90 | $20.50 | $19.68 | $20.32 | $19.80 | 3,502,960 |
| 2021-06-04 | $19.39 | $19.93 | $19.39 | $19.91 | $19.40 | 2,481,620 |
| 2021-06-03 | $19.88 | $20.10 | $19.31 | $19.63 | $19.13 | 3,173,280 |
| 2021-06-02 | $19.92 | $20.14 | $19.65 | $19.99 | $19.48 | 3,348,930 |
| 2021-06-01 | $19.40 | $20.13 | $18.96 | $19.94 | $19.43 | 4,641,300 |
| 2021-05-31 | $19.17 | $19.32 | $18.70 | $19.23 | $18.74 | 3,468,180 |
| 2021-05-28 | $19.08 | $19.25 | $18.75 | $19.22 | $18.73 | 3,986,630 |
| 2021-05-27 | $18.62 | $19.06 | $18.57 | $18.96 | $18.48 | 2,495,190 |
| 2021-05-26 | $19.28 | $19.38 | $18.56 | $18.70 | $18.23 | 2,751,500 |
| 2021-05-25 | $18.39 | $19.50 | $18.39 | $19.00 | $18.52 | 4,430,780 |
| 2021-05-24 | $17.71 | $18.50 | $17.46 | $18.39 | $17.92 | 3,811,290 |
| 2021-05-21 | $17.87 | $17.90 | $17.03 | $17.80 | $17.35 | 4,166,190 |
| 2021-05-20 | $18.49 | $18.53 | $17.53 | $17.70 | $17.25 | 4,167,720 |
| 2021-05-19 | $18.53 | $18.65 | $18.24 | $18.53 | $18.06 | 1,659,290 |
| 2021-05-18 | $18.38 | $18.85 | $18.21 | $18.55 | $18.08 | 3,109,800 |
| 2021-05-17 | $17.88 | $18.87 | $17.78 | $18.38 | $17.91 | 5,473,270 |
| 2021-05-14 | $17.86 | $18.09 | $17.35 | $17.79 | $17.34 | 4,347,130 |
| 2021-05-13 | $17.87 | $18.22 | $17.76 | $17.88 | $17.43 | 3,345,530 |
| 2021-05-12 | $18.16 | $18.41 | $17.80 | $18.00 | $17.54 | 2,955,410 |
| 2021-05-11 | $17.44 | $18.28 | $17.38 | $18.12 | $17.66 | 4,401,050 |
| 2021-05-10 | $18.36 | $18.56 | $17.68 | $18.10 | $17.64 | 4,492,010 |
| 2021-05-07 | $18.18 | $18.62 | $17.96 | $18.41 | $17.94 | 5,535,000 |
| 2021-05-06 | $17.88 | $18.28 | $17.68 | $18.01 | $17.55 | 5,749,820 |
| 2021-05-05 | $17.68 | $17.68 | $17.68 | $17.68 | $17.23 | 0 |
| 2021-05-04 | $17.68 | $17.68 | $17.68 | $17.68 | $17.23 | 0 |
| 2021-04-30 | $17.56 | $17.90 | $17.37 | $17.68 | $17.23 | 3,934,400 |
| 2021-04-29 | $17.99 | $18.05 | $17.39 | $17.94 | $17.48 | 4,967,870 |
| 2021-04-28 | $17.79 | $18.60 | $17.57 | $17.99 | $17.53 | 8,884,260 |
| 2021-04-27 | $17.45 | $17.90 | $17.10 | $17.70 | $17.25 | 5,948,600 |
| 2021-04-26 | $17.22 | $17.82 | $17.15 | $17.69 | $17.24 | 5,792,810 |
| 2021-04-23 | $17.25 | $17.35 | $16.76 | $17.13 | $16.70 | 3,233,840 |
| 2021-04-22 | $17.51 | $17.51 | $16.78 | $17.25 | $16.81 | 4,787,260 |
| 2021-04-21 | $16.83 | $17.21 | $16.77 | $16.96 | $16.53 | 3,781,390 |
| 2021-04-20 | $16.81 | $17.18 | $16.32 | $16.92 | $16.49 | 5,752,300 |
| 2021-04-19 | $16.35 | $16.76 | $15.89 | $16.56 | $16.14 | 3,901,250 |
| 2021-04-16 | $16.18 | $16.55 | $15.78 | $16.11 | $15.70 | 4,179,700 |
| 2021-04-15 | $15.97 | $16.25 | $15.39 | $16.14 | $15.73 | 2,412,750 |
| 2021-04-14 | $15.62 | $15.89 | $15.42 | $15.73 | $15.33 | 1,490,360 |
| 2021-04-13 | $15.15 | $15.72 | $15.15 | $15.62 | $15.22 | 3,035,630 |
| 2021-04-12 | $16.14 | $16.28 | $15.12 | $15.30 | $14.91 | 5,543,440 |
| 2021-04-09 | $16.39 | $16.39 | $15.79 | $16.14 | $15.73 | 5,080,330 |
| 2021-04-08 | $16.20 | $16.53 | $16.06 | $16.43 | $16.01 | 3,281,370 |
| 2021-04-07 | $16.38 | $16.59 | $15.93 | $16.53 | $16.11 | 2,759,940 |
| 2021-04-06 | $16.38 | $16.63 | $16.27 | $16.38 | $15.96 | 2,380,490 |
| 2021-04-05 | $16.34 | $16.34 | $16.34 | $16.34 | $15.93 | 0 |
| 2021-04-02 | $16.39 | $16.62 | $16.01 | $16.34 | $15.93 | 2,332,190 |
| 2021-04-01 | $16.53 | $17.06 | $16.15 | $16.27 | $15.86 | 6,505,120 |
| 2021-03-31 | $16.66 | $16.83 | $16.27 | $16.60 | $16.18 | 3,877,490 |
| 2021-03-30 | $16.34 | $16.83 | $15.95 | $16.72 | $16.30 | 4,739,830 |
| 2021-03-29 | $16.10 | $16.35 | $15.74 | $16.19 | $15.78 | 3,435,410 |
| 2021-03-26 | $15.82 | $16.15 | $15.70 | $16.05 | $15.64 | 3,042,300 |
| 2021-03-25 | $15.93 | $16.18 | $15.69 | $15.88 | $15.48 | 3,607,310 |
| 2021-03-24 | $16.37 | $16.37 | $15.47 | $15.65 | $15.25 | 6,262,960 |
| 2021-03-23 | $16.51 | $16.85 | $16.11 | $16.32 | $15.91 | 5,420,560 |
| 2021-03-22 | $16.51 | $17.10 | $16.43 | $16.76 | $16.33 | 2,993,470 |
| 2021-03-19 | $17.02 | $17.45 | $16.48 | $16.66 | $16.24 | 3,620,230 |
| 2021-03-18 | $17.10 | $17.98 | $17.05 | $17.54 | $17.10 | 4,860,810 |
| 2021-03-17 | $16.37 | $17.31 | $16.31 | $17.23 | $16.79 | 4,911,920 |
| 2021-03-16 | $16.94 | $16.95 | $16.45 | $16.51 | $16.09 | 2,974,330 |
| 2021-03-15 | $16.90 | $16.96 | $16.43 | $16.67 | $16.25 | 3,611,900 |
| 2021-03-12 | $16.83 | $17.17 | $16.50 | $17.02 | $16.59 | 5,030,230 |
| 2021-03-11 | $16.38 | $16.81 | $16.08 | $16.72 | $16.30 | 5,323,160 |
| 2021-03-10 | $16.48 | $16.79 | $16.03 | $16.32 | $15.91 | 10,271,980 |
| 2021-03-09 | $17.92 | $17.92 | $16.00 | $16.35 | $15.94 | 16,013,700 |
| 2021-03-08 | $18.75 | $18.75 | $17.65 | $17.75 | $17.30 | 5,150,800 |
| 2021-03-05 | $18.38 | $18.60 | $17.81 | $18.15 | $17.69 | 4,940,390 |
| 2021-03-04 | $19.40 | $19.49 | $18.18 | $18.38 | $17.91 | 8,569,510 |
| 2021-03-03 | $19.40 | $19.84 | $19.21 | $19.39 | $18.90 | 5,008,670 |
| 2021-03-02 | $19.89 | $20.40 | $19.18 | $19.59 | $19.09 | 12,110,770 |
| 2021-03-01 | $19.98 | $20.22 | $19.41 | $19.70 | $19.20 | 12,502,580 |
| 2021-02-26 | $20.39 | $20.95 | $19.42 | $19.50 | $19.01 | 11,682,830 |
| 2021-02-25 | $21.13 | $22.47 | $21.00 | $21.30 | $20.76 | 11,153,570 |
| 2021-02-24 | $22.00 | $23.00 | $20.90 | $21.00 | $20.47 | 10,078,590 |
| 2021-02-23 | $21.94 | $22.98 | $21.50 | $22.05 | $21.49 | 7,514,580 |
| 2021-02-22 | $21.90 | $23.18 | $21.90 | $22.17 | $21.61 | 10,066,000 |
| 2021-02-19 | $22.80 | $22.80 | $20.71 | $21.96 | $21.40 | 14,200,740 |
| 2021-02-18 | $23.45 | $24.00 | $22.58 | $22.99 | $22.41 | 10,942,590 |
| 2021-02-17 | $22.34 | $22.34 | $22.34 | $22.34 | $21.77 | 0 |
| 2021-02-16 | $22.34 | $22.34 | $22.34 | $22.34 | $21.77 | 0 |
| 2021-02-15 | $22.34 | $22.34 | $22.34 | $22.34 | $21.77 | 0 |
| 2021-02-12 | $22.34 | $22.34 | $22.34 | $22.34 | $21.77 | 0 |
| 2021-02-11 | $22.34 | $22.34 | $22.34 | $22.34 | $21.77 | 0 |
| 2021-02-10 | $22.09 | $22.35 | $21.18 | $22.34 | $21.77 | 8,682,190 |
| 2021-02-09 | $21.13 | $22.25 | $20.85 | $22.15 | $21.59 | 10,345,580 |
| 2021-02-08 | $20.10 | $21.55 | $19.67 | $21.13 | $20.59 | 12,484,810 |
| 2021-02-05 | $20.25 | $20.93 | $19.20 | $20.15 | $19.64 | 10,045,420 |
| 2021-02-04 | $20.35 | $20.85 | $19.74 | $20.35 | $19.83 | 11,193,600 |
| 2021-02-03 | $19.30 | $21.11 | $19.30 | $20.58 | $20.06 | 11,547,740 |
| 2021-02-02 | $19.20 | $19.70 | $18.40 | $19.40 | $18.91 | 8,574,910 |
| 2021-02-01 | $17.88 | $19.35 | $17.68 | $19.18 | $18.69 | 5,927,240 |
| 2021-01-29 | $18.30 | $18.49 | $17.80 | $18.20 | $17.74 | 8,088,320 |
| 2021-01-28 | $18.90 | $19.65 | $17.90 | $18.15 | $17.69 | 10,067,380 |
| 2021-01-27 | $18.47 | $19.95 | $18.47 | $19.39 | $18.90 | 8,219,760 |
| 2021-01-26 | $18.74 | $19.00 | $17.95 | $18.70 | $18.23 | 7,802,370 |
| 2021-01-25 | $18.95 | $19.52 | $18.48 | $19.17 | $18.68 | 8,498,030 |
| 2021-01-22 | $18.63 | $19.16 | $18.58 | $19.07 | $18.59 | 8,907,630 |
| 2021-01-21 | $17.71 | $19.25 | $17.60 | $19.02 | $18.54 | 13,548,160 |
| 2021-01-20 | $17.53 | $17.98 | $17.26 | $17.89 | $17.44 | 8,823,650 |
| 2021-01-19 | $17.79 | $18.70 | $17.31 | $17.50 | $17.06 | 12,053,790 |
| 2021-01-18 | $17.06 | $18.15 | $16.68 | $18.01 | $17.55 | 12,004,040 |
| 2021-01-15 | $17.28 | $17.60 | $16.60 | $16.88 | $16.45 | 15,067,780 |
| 2021-01-14 | $18.18 | $18.40 | $17.47 | $17.64 | $17.19 | 14,664,010 |
| 2021-01-13 | $17.45 | $18.60 | $17.15 | $18.58 | $18.11 | 19,047,870 |
| 2021-01-12 | $17.00 | $18.03 | $16.73 | $17.80 | $17.35 | 21,650,960 |
| 2021-01-11 | $15.33 | $16.93 | $15.10 | $16.93 | $16.50 | 16,682,050 |
| 2021-01-08 | $14.63 | $15.86 | $14.60 | $15.39 | $15.00 | 17,063,380 |
| 2021-01-07 | $14.51 | $15.29 | $14.46 | $14.67 | $14.30 | 9,045,400 |
| 2021-01-06 | $14.39 | $14.87 | $14.10 | $14.57 | $14.20 | 10,304,170 |
| 2021-01-05 | $13.66 | $14.55 | $13.42 | $14.45 | $14.08 | 14,177,820 |
| 2021-01-04 | $13.90 | $13.93 | $13.36 | $13.87 | $13.52 | 7,624,350 |
| 2021-01-01 | $13.90 | $13.90 | $13.90 | $13.90 | $13.55 | 0 |
| 2020-12-31 | $13.80 | $14.03 | $13.50 | $13.90 | $13.55 | 9,343,270 |
| 2020-12-30 | $13.42 | $14.23 | $13.40 | $13.67 | $13.32 | 11,291,760 |
| 2020-12-29 | $13.75 | $13.92 | $13.30 | $13.39 | $13.05 | 8,683,680 |
| 2020-12-28 | $14.04 | $14.34 | $13.60 | $13.67 | $13.32 | 18,816,180 |
| 2020-12-25 | $12.55 | $13.75 | $12.55 | $13.75 | $13.40 | 13,150,840 |
| 2020-12-24 | $12.61 | $12.63 | $12.25 | $12.50 | $12.18 | 3,312,380 |
| 2020-12-23 | $12.60 | $12.83 | $12.37 | $12.66 | $12.34 | 5,815,350 |
| 2020-12-22 | $13.20 | $13.25 | $12.63 | $12.75 | $12.43 | 5,655,290 |
| 2020-12-21 | $13.03 | $13.47 | $12.81 | $13.29 | $12.95 | 6,388,560 |
| 2020-12-18 | $13.25 | $13.57 | $13.06 | $13.07 | $12.74 | 6,850,130 |
| 2020-12-17 | $12.73 | $13.58 | $12.56 | $13.38 | $13.04 | 12,632,830 |
| 2020-12-16 | $12.15 | $12.83 | $12.15 | $12.46 | $12.14 | 5,913,210 |
| 2020-12-15 | $12.47 | $12.47 | $12.05 | $12.15 | $11.84 | 4,847,960 |
| 2020-12-14 | $12.86 | $12.90 | $11.92 | $12.47 | $12.15 | 10,390,980 |
| 2020-12-11 | $12.27 | $13.10 | $12.27 | $12.75 | $12.43 | 12,500,500 |
| 2020-12-10 | $11.94 | $12.33 | $11.80 | $12.17 | $11.86 | 6,646,110 |
| 2020-12-09 | $11.94 | $12.27 | $11.77 | $11.89 | $11.59 | 5,138,690 |
| 2020-12-08 | $11.93 | $12.08 | $11.88 | $11.96 | $11.66 | 2,599,990 |
| 2020-12-07 | $12.12 | $12.36 | $11.95 | $11.95 | $11.65 | 4,952,050 |
| 2020-12-04 | $12.52 | $12.76 | $12.27 | $12.33 | $12.02 | 7,377,630 |
| 2020-12-03 | $12.41 | $12.50 | $12.07 | $12.29 | $11.98 | 5,820,330 |
| 2020-12-02 | $12.55 | $12.58 | $12.33 | $12.41 | $12.10 | 3,686,170 |
| 2020-12-01 | $12.40 | $12.60 | $12.28 | $12.54 | $12.22 | 5,097,320 |
| 2020-11-30 | $12.82 | $12.90 | $12.46 | $12.46 | $12.14 | 6,652,430 |
| 2020-11-27 | $12.78 | $12.98 | $12.50 | $12.82 | $12.49 | 6,562,700 |
| 2020-11-26 | $13.03 | $13.17 | $12.68 | $12.76 | $12.44 | 7,199,320 |
| 2020-11-25 | $13.41 | $13.55 | $12.95 | $12.95 | $12.62 | 7,765,300 |
| 2020-11-24 | $13.24 | $13.48 | $13.10 | $13.39 | $13.05 | 9,063,700 |
| 2020-11-23 | $13.09 | $13.80 | $13.09 | $13.32 | $12.98 | 15,390,120 |
| 2020-11-20 | $12.70 | $13.34 | $12.63 | $13.10 | $12.77 | 14,672,620 |
| 2020-11-19 | $13.20 | $13.20 | $12.50 | $12.71 | $12.39 | 18,669,970 |
| 2020-11-18 | $12.70 | $13.28 | $12.56 | $13.19 | $12.86 | 19,219,880 |
| 2020-11-17 | $12.52 | $12.99 | $12.31 | $12.70 | $12.38 | 23,386,290 |
| 2020-11-16 | $11.43 | $12.28 | $11.31 | $12.28 | $11.97 | 21,229,980 |
| 2020-11-13 | $10.70 | $11.36 | $10.65 | $11.16 | $10.88 | 9,297,110 |
| 2020-11-12 | $10.85 | $10.87 | $10.63 | $10.81 | $10.54 | 4,717,370 |
| 2020-11-11 | $10.63 | $10.99 | $10.50 | $10.89 | $10.61 | 6,975,820 |
| 2020-11-10 | $10.49 | $10.89 | $10.44 | $10.58 | $10.31 | 7,196,780 |
| 2020-11-09 | $10.28 | $10.46 | $10.26 | $10.37 | $10.11 | 4,595,740 |
| 2020-11-06 | $10.25 | $10.28 | $10.15 | $10.25 | $9.99 | 2,922,150 |
| 2020-11-05 | $10.27 | $10.29 | $10.15 | $10.24 | $9.98 | 3,413,950 |
| 2020-11-04 | $10.27 | $10.31 | $10.13 | $10.20 | $9.94 | 1,866,500 |
| 2020-11-03 | $10.16 | $10.31 | $10.16 | $10.28 | $10.02 | 2,771,230 |
| 2020-11-02 | $10.30 | $10.30 | $10.13 | $10.20 | $9.94 | 3,305,740 |
| 2020-10-30 | $10.29 | $10.34 | $10.12 | $10.17 | $9.91 | 2,026,830 |
| 2020-10-29 | $10.10 | $10.46 | $10.02 | $10.27 | $10.01 | 2,785,980 |
| 2020-10-28 | $10.54 | $10.56 | $10.32 | $10.38 | $10.12 | 2,281,120 |
| 2020-10-27 | $10.51 | $10.62 | $10.40 | $10.60 | $10.33 | 1,917,280 |
| 2020-10-26 | $10.55 | $10.72 | $10.45 | $10.62 | $10.35 | 2,802,210 |
| 2020-10-23 | $10.65 | $10.86 | $10.60 | $10.62 | $10.35 | 2,213,170 |
| 2020-10-22 | $11.02 | $11.03 | $10.61 | $10.64 | $10.37 | 5,074,630 |
| 2020-10-21 | $11.20 | $11.23 | $11.01 | $11.07 | $10.79 | 2,985,650 |
| 2020-10-20 | $11.22 | $11.34 | $11.04 | $11.23 | $10.95 | 3,619,830 |
| 2020-10-19 | $11.29 | $11.56 | $11.12 | $11.21 | $10.93 | 6,685,970 |
| 2020-10-16 | $11.15 | $11.36 | $11.00 | $11.05 | $10.77 | 3,738,760 |
| 2020-10-15 | $11.15 | $11.41 | $11.09 | $11.11 | $10.83 | 7,445,210 |
| 2020-10-14 | $10.74 | $11.20 | $10.63 | $11.11 | $10.83 | 7,578,970 |
| 2020-10-13 | $10.69 | $10.69 | $10.40 | $10.65 | $10.38 | 2,605,540 |
| 2020-10-12 | $10.41 | $10.74 | $10.38 | $10.63 | $10.36 | 3,771,990 |
| 2020-10-09 | $10.15 | $10.41 | $10.13 | $10.35 | $10.09 | 2,706,970 |
| 2020-10-08 | $10.06 | $10.06 | $10.06 | $10.06 | $9.80 | 0 |
| 2020-10-07 | $10.06 | $10.06 | $10.06 | $10.06 | $9.80 | 0 |
| 2020-10-06 | $10.06 | $10.06 | $10.06 | $10.06 | $9.80 | 0 |
| 2020-10-05 | $10.06 | $10.06 | $10.06 | $10.06 | $9.80 | 0 |
| 2020-10-02 | $10.06 | $10.06 | $10.06 | $10.06 | $9.80 | 0 |
| 2020-10-01 | $10.06 | $10.06 | $10.06 | $10.06 | $9.80 | 0 |
| 2020-09-30 | $10.00 | $10.18 | $9.95 | $10.06 | $9.80 | 2,185,880 |
| 2020-09-29 | $10.00 | $10.13 | $9.98 | $9.99 | $9.74 | 1,855,920 |
| 2020-09-28 | $10.05 | $10.15 | $9.94 | $10.01 | $9.76 | 2,982,020 |
| 2020-09-25 | $10.13 | $10.18 | $10.00 | $10.05 | $9.80 | 1,860,020 |
| 2020-09-24 | $10.39 | $10.39 | $10.05 | $10.10 | $9.84 | 4,868,510 |
| 2020-09-23 | $10.45 | $10.51 | $10.31 | $10.46 | $10.19 | 2,340,100 |
| 2020-09-22 | $10.65 | $10.65 | $10.41 | $10.41 | $10.15 | 2,875,110 |
| 2020-09-21 | $10.87 | $10.87 | $10.61 | $10.65 | $10.38 | 3,533,300 |
| 2020-09-18 | $10.78 | $10.87 | $10.67 | $10.84 | $10.57 | 3,237,380 |
| 2020-09-17 | $10.60 | $10.85 | $10.60 | $10.72 | $10.45 | 3,399,130 |
| 2020-09-16 | $10.80 | $10.87 | $10.60 | $10.61 | $10.34 | 2,501,580 |
| 2020-09-15 | $10.67 | $10.85 | $10.55 | $10.82 | $10.55 | 3,037,450 |
| 2020-09-14 | $10.63 | $10.73 | $10.57 | $10.67 | $10.40 | 2,569,180 |
| 2020-09-11 | $10.77 | $10.77 | $10.48 | $10.56 | $10.29 | 3,487,100 |
| 2020-09-10 | $11.22 | $11.23 | $10.65 | $10.65 | $10.38 | 3,176,260 |
| 2020-09-09 | $10.97 | $11.18 | $10.87 | $10.97 | $10.69 | 4,067,610 |
| 2020-09-08 | $11.12 | $11.38 | $11.12 | $11.30 | $11.01 | 2,716,020 |
| 2020-09-07 | $11.18 | $11.43 | $11.12 | $11.24 | $10.95 | 3,113,470 |
| 2020-09-04 | $11.17 | $11.29 | $10.98 | $11.19 | $10.91 | 2,582,240 |
| 2020-09-03 | $11.32 | $11.38 | $11.18 | $11.24 | $10.95 | 2,373,800 |
| 2020-09-02 | $11.41 | $11.53 | $11.20 | $11.32 | $11.03 | 3,621,350 |
| 2020-09-01 | $11.19 | $11.40 | $11.15 | $11.38 | $11.09 | 3,768,500 |
| 2020-08-31 | $11.72 | $11.72 | $11.14 | $11.20 | $10.92 | 7,896,640 |
| 2020-08-28 | $11.50 | $11.50 | $10.97 | $11.43 | $11.14 | 6,906,780 |
| 2020-08-27 | $11.40 | $11.45 | $11.22 | $11.36 | $11.07 | 3,666,230 |
| 2020-08-26 | $11.45 | $11.55 | $11.17 | $11.45 | $11.16 | 5,758,850 |
| 2020-08-25 | $11.54 | $11.76 | $11.42 | $11.48 | $11.19 | 4,460,810 |
| 2020-08-24 | $11.72 | $11.86 | $11.47 | $11.57 | $11.28 | 4,512,850 |
| 2020-08-21 | $12.01 | $12.02 | $11.59 | $11.60 | $11.31 | 5,846,740 |
| 2020-08-20 | $12.18 | $12.20 | $11.80 | $12.04 | $11.73 | 5,655,950 |
| 2020-08-19 | $12.20 | $12.36 | $11.95 | $12.29 | $11.98 | 8,289,300 |
| 2020-08-18 | $12.24 | $12.33 | $12.07 | $12.24 | $11.93 | 5,404,660 |
| 2020-08-17 | $11.70 | $12.46 | $11.55 | $12.25 | $11.94 | 11,997,040 |
| 2020-08-14 | $11.52 | $11.76 | $11.49 | $11.65 | $11.35 | 6,440,570 |
| 2020-08-13 | $11.86 | $11.95 | $11.54 | $11.58 | $11.29 | 6,581,150 |
| 2020-08-12 | $11.44 | $11.77 | $11.37 | $11.77 | $11.47 | 7,046,080 |
| 2020-08-11 | $11.66 | $11.83 | $11.44 | $11.46 | $11.17 | 8,766,220 |
| 2020-08-10 | $11.26 | $11.75 | $11.25 | $11.65 | $11.35 | 10,103,290 |
| 2020-08-07 | $11.01 | $11.39 | $10.90 | $11.32 | $11.03 | 10,910,100 |
| 2020-08-06 | $11.25 | $11.46 | $11.04 | $11.14 | $10.86 | 13,100,380 |
| 2020-08-05 | $10.80 | $11.03 | $10.61 | $10.94 | $10.66 | 7,080,580 |
| 2020-08-04 | $10.70 | $10.94 | $10.62 | $10.77 | $10.50 | 5,240,220 |
| 2020-08-03 | $10.68 | $10.80 | $10.63 | $10.73 | $10.46 | 4,172,620 |
| 2020-07-31 | $10.58 | $10.75 | $10.36 | $10.61 | $10.34 | 3,019,110 |
| 2020-07-30 | $10.47 | $10.87 | $10.47 | $10.63 | $10.36 | 5,393,860 |
| 2020-07-29 | $10.31 | $10.50 | $10.18 | $10.48 | $10.21 | 3,226,000 |
| 2020-07-28 | $10.24 | $10.54 | $10.24 | $10.31 | $10.05 | 2,375,150 |
| 2020-07-27 | $10.42 | $10.59 | $10.19 | $10.27 | $10.01 | 2,882,770 |
| 2020-07-24 | $10.73 | $10.82 | $10.36 | $10.41 | $10.15 | 3,683,470 |
| 2020-07-23 | $10.77 | $10.89 | $10.53 | $10.78 | $10.51 | 3,277,890 |
| 2020-07-22 | $10.99 | $11.16 | $10.89 | $10.93 | $10.65 | 3,425,220 |
| 2020-07-21 | $11.01 | $11.05 | $10.87 | $10.93 | $10.65 | 3,530,210 |
| 2020-07-20 | $10.46 | $11.06 | $10.46 | $11.01 | $10.73 | 4,926,150 |
| 2020-07-17 | $10.66 | $10.79 | $10.48 | $10.56 | $10.29 | 3,860,990 |
| 2020-07-16 | $10.95 | $11.15 | $10.60 | $10.68 | $10.41 | 5,362,660 |
| 2020-07-15 | $11.25 | $11.42 | $10.81 | $10.93 | $10.65 | 5,801,750 |
| 2020-07-14 | $11.40 | $11.48 | $11.06 | $11.24 | $10.95 | 5,451,210 |
| 2020-07-13 | $11.10 | $11.55 | $11.10 | $11.45 | $11.16 | 5,610,910 |
| 2020-07-10 | $11.47 | $11.59 | $11.26 | $11.37 | $11.08 | 5,565,830 |
| 2020-07-09 | $11.33 | $11.58 | $11.21 | $11.47 | $11.18 | 6,892,910 |
| 2020-07-08 | $11.15 | $11.38 | $11.04 | $11.32 | $11.03 | 7,028,570 |
| 2020-07-07 | $11.08 | $11.30 | $10.83 | $11.19 | $10.91 | 9,051,900 |
| 2020-07-06 | $10.52 | $11.10 | $10.52 | $11.06 | $10.78 | 9,247,640 |
| 2020-07-03 | $10.38 | $10.52 | $10.27 | $10.51 | $10.24 | 5,461,330 |
| 2020-07-02 | $10.15 | $10.37 | $10.05 | $10.34 | $10.08 | 4,950,750 |
| 2020-07-01 | $9.99 | $10.10 | $9.96 | $10.09 | $9.83 | 2,669,510 |
| 2020-06-30 | $9.99 | $10.08 | $9.92 | $9.98 | $9.73 | 2,558,100 |
| 2020-06-29 | $10.14 | $10.14 | $9.95 | $9.98 | $9.73 | 2,285,370 |
| 2020-06-26 | $10.16 | $10.16 | $10.16 | $10.16 | $9.90 | 0 |
| 2020-06-25 | $10.16 | $10.16 | $10.16 | $10.16 | $9.90 | 0 |
| 2020-06-24 | $10.20 | $10.25 | $10.07 | $10.16 | $9.90 | 2,942,400 |
| 2020-06-23 | $10.20 | $10.25 | $10.14 | $10.17 | $9.91 | 1,897,280 |
| 2020-06-22 | $10.30 | $10.30 | $10.18 | $10.20 | $9.94 | 2,176,220 |
| 2020-06-19 | $10.35 | $10.37 | $10.25 | $10.27 | $10.01 | 2,417,330 |
| 2020-06-18 | $10.55 | $10.55 | $10.35 | $10.37 | $10.11 | 2,560,450 |
| 2020-06-17 | $10.28 | $10.49 | $10.21 | $10.45 | $10.18 | 4,458,050 |
| 2020-06-16 | $10.24 | $10.31 | $10.18 | $10.26 | $10.00 | 1,848,580 |
| 2020-06-15 | $10.25 | $10.36 | $10.15 | $10.22 | $9.96 | 2,819,030 |
| 2020-06-12 | $10.02 | $10.43 | $10.00 | $10.26 | $10.00 | 5,045,570 |
| 2020-06-11 | $10.21 | $10.29 | $10.13 | $10.22 | $9.96 | 2,789,220 |
| 2020-06-10 | $10.40 | $10.44 | $10.21 | $10.27 | $10.01 | 3,684,950 |
| 2020-06-09 | $10.33 | $10.66 | $10.23 | $10.46 | $10.19 | 12,143,600 |
| 2020-06-08 | $10.01 | $10.34 | $10.01 | $10.33 | $10.07 | 9,279,410 |
| 2020-06-05 | $10.05 | $10.05 | $9.88 | $9.98 | $9.73 | 2,195,880 |
| 2020-06-04 | $10.18 | $10.18 | $9.96 | $9.97 | $9.72 | 2,770,400 |
| 2020-06-03 | $10.20 | $10.28 | $10.05 | $10.08 | $9.82 | 4,162,460 |
| 2020-06-02 | $10.19 | $10.29 | $10.07 | $10.18 | $9.92 | 4,257,160 |
| 2020-06-01 | $9.68 | $10.24 | $9.66 | $10.15 | $9.89 | 7,838,150 |
| 2020-05-29 | $9.61 | $9.72 | $9.56 | $9.65 | $9.41 | 2,037,910 |
| 2020-05-28 | $9.58 | $9.68 | $9.54 | $9.62 | $9.38 | 1,799,840 |
| 2020-05-27 | $9.62 | $9.76 | $9.53 | $9.60 | $9.36 | 2,512,080 |
| 2020-05-26 | $9.60 | $9.66 | $9.52 | $9.62 | $9.38 | 2,247,550 |
| 2020-05-25 | $9.61 | $9.81 | $9.41 | $9.56 | $9.32 | 3,819,760 |
| 2020-05-22 | $9.95 | $9.95 | $9.63 | $9.68 | $9.43 | 3,742,890 |
| 2020-05-21 | $9.81 | $10.33 | $9.75 | $9.95 | $9.70 | 8,794,550 |
| 2020-05-20 | $9.90 | $9.91 | $9.58 | $9.60 | $9.36 | 3,582,180 |
| 2020-05-19 | $9.94 | $9.94 | $9.85 | $9.87 | $9.62 | 1,506,840 |
| 2020-05-18 | $10.13 | $10.13 | $9.85 | $9.88 | $9.63 | 1,954,620 |
| 2020-05-15 | $10.19 | $10.23 | $10.09 | $10.10 | $9.72 | 1,886,560 |
| 2020-05-14 | $10.17 | $10.23 | $10.15 | $10.17 | $9.78 | 1,443,100 |
| 2020-05-13 | $10.18 | $10.25 | $10.15 | $10.25 | $9.86 | 2,259,110 |
| 2020-05-12 | $10.18 | $10.19 | $10.08 | $10.17 | $9.78 | 1,670,560 |
| 2020-05-11 | $10.22 | $10.24 | $10.15 | $10.18 | $9.79 | 1,879,690 |
| 2020-05-08 | $10.24 | $10.24 | $10.12 | $10.19 | $9.80 | 2,170,560 |
| 2020-05-07 | $10.27 | $10.27 | $10.17 | $10.19 | $9.80 | 2,205,310 |
| 2020-05-06 | $10.30 | $10.33 | $10.15 | $10.30 | $9.91 | 3,141,770 |
| 2020-05-05 | $10.39 | $10.39 | $10.39 | $10.39 | $9.99 | 0 |
| 2020-05-04 | $10.39 | $10.39 | $10.39 | $10.39 | $9.99 | 0 |
| 2020-05-01 | $10.39 | $10.39 | $10.39 | $10.39 | $9.99 | 0 |
| 2020-04-30 | $10.17 | $10.40 | $10.17 | $10.39 | $9.99 | 2,384,440 |
| 2020-04-29 | $10.23 | $10.35 | $10.15 | $10.35 | $9.96 | 1,447,370 |
| 2020-04-28 | $10.36 | $10.39 | $10.05 | $10.20 | $9.81 | 2,392,770 |
| 2020-04-27 | $10.47 | $10.59 | $10.37 | $10.38 | $9.99 | 2,287,810 |
| 2020-04-24 | $10.74 | $10.74 | $10.45 | $10.51 | $10.11 | 1,918,980 |
| 2020-04-23 | $10.70 | $10.78 | $10.60 | $10.65 | $10.25 | 2,276,300 |
| 2020-04-22 | $10.41 | $10.71 | $10.40 | $10.69 | $10.28 | 2,424,740 |
| 2020-04-21 | $10.70 | $10.89 | $10.47 | $10.59 | $10.19 | 3,645,310 |
| 2020-04-20 | $10.29 | $10.87 | $10.29 | $10.71 | $10.30 | 5,574,660 |
| 2020-04-17 | $10.32 | $10.41 | $10.20 | $10.23 | $9.84 | 2,258,470 |
| 2020-04-16 | $10.29 | $10.36 | $10.18 | $10.30 | $9.91 | 1,605,450 |
| 2020-04-15 | $10.45 | $10.46 | $10.32 | $10.35 | $9.96 | 1,823,680 |
| 2020-04-14 | $10.36 | $10.49 | $10.34 | $10.46 | $10.06 | 1,678,050 |
| 2020-04-13 | $10.41 | $10.58 | $10.30 | $10.38 | $9.99 | 2,208,860 |
| 2020-04-10 | $10.65 | $10.69 | $10.47 | $10.49 | $10.09 | 2,228,580 |
| 2020-04-09 | $10.71 | $10.78 | $10.62 | $10.64 | $10.24 | 2,109,710 |
| 2020-04-08 | $10.62 | $10.76 | $10.50 | $10.71 | $10.30 | 2,934,760 |
| 2020-04-07 | $10.42 | $10.66 | $10.42 | $10.62 | $10.22 | 3,401,620 |
| 2020-04-06 | $10.29 | $10.29 | $10.29 | $10.29 | $9.90 | 0 |
| 2020-04-03 | $10.42 | $10.44 | $10.24 | $10.29 | $9.90 | 1,566,300 |
| 2020-04-02 | $10.16 | $10.44 | $10.15 | $10.43 | $10.03 | 2,702,400 |
| 2020-04-01 | $10.21 | $10.45 | $10.16 | $10.21 | $9.82 | 1,875,700 |
| 2020-03-31 | $10.17 | $10.41 | $10.07 | $10.33 | $9.94 | 2,649,030 |
| 2020-03-30 | $10.38 | $10.38 | $10.04 | $10.10 | $9.72 | 2,662,360 |
| 2020-03-27 | $10.62 | $10.72 | $10.38 | $10.38 | $9.99 | 3,821,140 |
| 2020-03-26 | $10.79 | $10.79 | $10.55 | $10.59 | $10.19 | 2,177,720 |
| 2020-03-25 | $10.89 | $10.92 | $10.67 | $10.80 | $10.39 | 3,046,860 |
| 2020-03-24 | $10.80 | $10.94 | $10.51 | $10.75 | $10.34 | 3,259,400 |
| 2020-03-23 | $10.70 | $11.07 | $10.58 | $10.72 | $10.31 | 5,382,430 |
| 2020-03-20 | $10.41 | $10.55 | $10.37 | $10.55 | $10.15 | 2,115,290 |
| 2020-03-19 | $10.33 | $10.45 | $10.11 | $10.35 | $9.96 | 2,707,330 |
| 2020-03-18 | $10.48 | $10.62 | $10.31 | $10.33 | $9.94 | 2,346,160 |
| 2020-03-17 | $10.35 | $10.70 | $10.15 | $10.45 | $10.05 | 2,604,540 |
| 2020-03-16 | $10.93 | $11.00 | $10.41 | $10.42 | $10.02 | 3,587,570 |
| 2020-03-13 | $10.71 | $10.97 | $10.50 | $10.83 | $10.42 | 3,663,940 |
| 2020-03-12 | $11.12 | $11.26 | $11.02 | $11.04 | $10.62 | 2,968,930 |
| 2020-03-11 | $11.54 | $11.58 | $11.30 | $11.31 | $10.88 | 3,443,110 |
| 2020-03-10 | $11.50 | $11.73 | $11.06 | $11.56 | $11.12 | 6,296,350 |
| 2020-03-09 | $11.80 | $12.18 | $11.46 | $11.65 | $11.21 | 6,232,750 |
| 2020-03-06 | $11.61 | $12.21 | $11.53 | $11.92 | $11.47 | 7,074,170 |
| 2020-03-05 | $11.53 | $11.75 | $11.46 | $11.74 | $11.29 | 5,222,850 |
| 2020-03-04 | $11.28 | $11.57 | $11.21 | $11.48 | $11.04 | 4,533,880 |
| 2020-03-03 | $11.26 | $11.35 | $11.20 | $11.23 | $10.80 | 4,144,850 |
| 2020-03-02 | $10.91 | $11.33 | $10.91 | $11.25 | $10.82 | 3,775,550 |
| 2020-02-28 | $11.08 | $11.12 | $10.85 | $10.87 | $10.46 | 4,847,330 |
| 2020-02-27 | $11.38 | $11.40 | $11.17 | $11.26 | $10.83 | 3,431,450 |
| 2020-02-26 | $11.12 | $11.54 | $11.01 | $11.38 | $10.95 | 6,542,830 |
| 2020-02-25 | $11.00 | $11.17 | $10.91 | $11.12 | $10.70 | 4,735,340 |
| 2020-02-24 | $11.30 | $11.30 | $11.06 | $11.26 | $10.83 | 4,554,200 |
| 2020-02-21 | $11.32 | $11.40 | $11.25 | $11.34 | $10.91 | 3,977,840 |
| 2020-02-20 | $11.22 | $11.35 | $11.09 | $11.31 | $10.88 | 3,381,700 |
| 2020-02-19 | $11.39 | $11.39 | $11.18 | $11.19 | $10.76 | 2,378,480 |
| 2020-02-18 | $11.31 | $11.45 | $11.23 | $11.37 | $10.94 | 2,917,860 |
| 2020-02-17 | $11.05 | $11.30 | $11.00 | $11.29 | $10.86 | 3,548,600 |
| 2020-02-14 | $10.91 | $11.08 | $10.85 | $11.03 | $10.61 | 2,630,970 |
| 2020-02-13 | $11.15 | $11.24 | $10.80 | $10.91 | $10.50 | 2,883,330 |
| 2020-02-12 | $11.10 | $11.19 | $11.06 | $11.15 | $10.73 | 1,978,140 |
| 2020-02-11 | $11.17 | $11.26 | $11.05 | $11.12 | $10.70 | 2,275,890 |
| 2020-02-10 | $11.11 | $11.19 | $10.91 | $11.19 | $10.76 | 3,993,240 |
| 2020-02-07 | $10.80 | $11.33 | $10.55 | $11.20 | $10.77 | 5,461,840 |
| 2020-02-06 | $10.65 | $10.77 | $10.51 | $10.74 | $10.33 | 3,495,920 |
| 2020-02-05 | $10.36 | $10.69 | $10.31 | $10.65 | $10.25 | 3,952,170 |
| 2020-02-04 | $10.01 | $10.78 | $10.01 | $10.33 | $9.94 | 5,414,040 |
| 2020-02-03 | $10.64 | $10.64 | $10.64 | $10.64 | $10.24 | 1,549,700 |
| 2020-01-31 | $11.82 | $11.82 | $11.82 | $11.82 | $11.37 | 0 |
| 2020-01-30 | $11.82 | $11.82 | $11.82 | $11.82 | $11.37 | 0 |
| 2020-01-29 | $11.82 | $11.82 | $11.82 | $11.82 | $11.37 | 0 |
| 2020-01-28 | $11.82 | $11.82 | $11.82 | $11.82 | $11.37 | 0 |
| 2020-01-27 | $11.82 | $11.82 | $11.82 | $11.82 | $11.37 | 0 |
| 2020-01-24 | $11.82 | $11.82 | $11.82 | $11.82 | $11.37 | 0 |
| 2020-01-23 | $12.20 | $12.21 | $11.68 | $11.82 | $11.37 | 4,183,050 |
| 2020-01-22 | $12.37 | $12.37 | $12.06 | $12.20 | $11.74 | 2,721,040 |
| 2020-01-21 | $12.57 | $12.57 | $12.30 | $12.38 | $11.91 | 3,113,360 |
| 2020-01-20 | $12.52 | $12.64 | $12.38 | $12.58 | $12.10 | 3,979,450 |
| 2020-01-17 | $12.25 | $12.90 | $12.22 | $12.53 | $12.05 | 6,923,760 |
| 2020-01-16 | $12.25 | $12.30 | $12.16 | $12.17 | $11.71 | 1,909,190 |
| 2020-01-15 | $12.40 | $12.45 | $12.21 | $12.22 | $11.76 | 2,097,880 |
| 2020-01-14 | $12.36 | $12.52 | $12.35 | $12.40 | $11.93 | 2,307,800 |
| 2020-01-13 | $12.48 | $12.48 | $12.23 | $12.38 | $11.91 | 2,008,220 |
| 2020-01-10 | $12.40 | $12.45 | $12.30 | $12.41 | $11.94 | 2,202,160 |
| 2020-01-09 | $12.33 | $12.49 | $12.31 | $12.36 | $11.89 | 1,907,290 |
| 2020-01-08 | $12.55 | $12.57 | $12.23 | $12.24 | $11.77 | 4,265,920 |
| 2020-01-07 | $12.60 | $12.62 | $12.49 | $12.59 | $12.11 | 3,422,550 |
| 2020-01-06 | $12.48 | $12.60 | $12.34 | $12.55 | $12.07 | 5,216,930 |
| 2020-01-03 | $12.39 | $12.55 | $12.25 | $12.47 | $12.00 | 3,781,570 |
| 2020-01-02 | $12.43 | $12.49 | $12.30 | $12.37 | $11.90 | 4,289,620 |
| 2020-01-01 | $12.35 | $12.35 | $12.35 | $12.35 | $11.88 | 0 |
| 2019-12-31 | $12.37 | $12.40 | $12.22 | $12.35 | $11.88 | 3,034,760 |
| 2019-12-30 | $12.15 | $12.43 | $12.10 | $12.36 | $11.89 | 4,259,000 |
| 2019-12-27 | $12.12 | $12.24 | $12.02 | $12.13 | $11.67 | 4,060,650 |
| 2019-12-26 | $11.85 | $12.08 | $11.85 | $12.08 | $11.62 | 2,792,790 |
| 2019-12-25 | $11.88 | $11.94 | $11.80 | $11.88 | $11.43 | 1,813,870 |
| 2019-12-24 | $11.68 | $11.88 | $11.68 | $11.87 | $11.42 | 2,505,750 |
| 2019-12-23 | $12.00 | $12.00 | $11.66 | $11.68 | $11.24 | 2,941,140 |
| 2019-12-20 | $12.03 | $12.12 | $11.95 | $11.99 | $11.53 | 2,100,040 |
| 2019-12-19 | $12.01 | $12.06 | $11.93 | $12.04 | $11.58 | 1,918,360 |
| 2019-12-18 | $12.06 | $12.09 | $11.94 | $11.99 | $11.53 | 2,538,170 |
| 2019-12-17 | $11.88 | $12.12 | $11.86 | $12.02 | $11.56 | 3,612,380 |
| 2019-12-16 | $11.75 | $11.93 | $11.75 | $11.93 | $11.48 | 3,266,590 |
| 2019-12-13 | $11.64 | $11.74 | $11.60 | $11.74 | $11.29 | 1,912,470 |
| 2019-12-12 | $11.59 | $11.62 | $11.53 | $11.57 | $11.13 | 1,565,320 |
| 2019-12-11 | $11.72 | $11.72 | $11.61 | $11.62 | $11.18 | 1,804,450 |
| 2019-12-10 | $11.81 | $11.88 | $11.67 | $11.73 | $11.28 | 2,404,940 |
| 2019-12-09 | $11.76 | $11.93 | $11.72 | $11.81 | $11.36 | 2,433,520 |
| 2019-12-06 | $11.64 | $11.84 | $11.61 | $11.76 | $11.31 | 1,723,080 |
| 2019-12-05 | $11.65 | $11.66 | $11.56 | $11.61 | $11.17 | 1,188,100 |
| 2019-12-04 | $11.52 | $11.64 | $11.46 | $11.59 | $11.15 | 843,250 |
| 2019-12-03 | $11.65 | $11.66 | $11.46 | $11.57 | $11.13 | 1,624,570 |
| 2019-12-02 | $11.76 | $11.85 | $11.63 | $11.67 | $11.23 | 1,215,220 |
| 2019-11-29 | $11.80 | $11.88 | $11.65 | $11.74 | $11.29 | 1,618,370 |
| 2019-11-28 | $11.75 | $11.84 | $11.70 | $11.76 | $11.31 | 1,353,100 |
| 2019-11-27 | $11.75 | $11.88 | $11.72 | $11.77 | $11.32 | 1,534,200 |
| 2019-11-26 | $11.86 | $11.91 | $11.75 | $11.83 | $11.38 | 1,831,530 |
| 2019-11-25 | $11.60 | $11.85 | $11.58 | $11.85 | $11.40 | 2,250,480 |
| 2019-11-22 | $11.71 | $11.86 | $11.56 | $11.60 | $11.16 | 1,890,700 |
| 2019-11-21 | $11.70 | $11.83 | $11.66 | $11.71 | $11.26 | 1,362,030 |
| 2019-11-20 | $11.68 | $11.81 | $11.56 | $11.80 | $11.35 | 2,124,670 |
| 2019-11-19 | $11.50 | $11.67 | $11.44 | $11.65 | $11.21 | 1,905,960 |
| 2019-11-18 | $11.45 | $11.52 | $11.37 | $11.46 | $11.02 | 1,270,200 |
| 2019-11-15 | $11.43 | $11.49 | $11.34 | $11.38 | $10.95 | 1,802,090 |
| 2019-11-14 | $11.43 | $11.54 | $11.40 | $11.51 | $11.07 | 2,164,730 |
| 2019-11-13 | $11.49 | $11.52 | $11.36 | $11.46 | $11.02 | 1,944,060 |
| 2019-11-12 | $11.55 | $11.64 | $11.41 | $11.45 | $11.01 | 2,794,960 |
| 2019-11-11 | $11.80 | $11.80 | $11.53 | $11.55 | $11.11 | 3,837,510 |
| 2019-11-08 | $12.24 | $12.28 | $11.82 | $11.85 | $11.40 | 5,377,010 |
| 2019-11-07 | $12.30 | $12.32 | $12.11 | $12.19 | $11.73 | 2,914,940 |
| 2019-11-06 | $12.21 | $12.34 | $12.20 | $12.26 | $11.79 | 4,915,110 |
| 2019-11-05 | $12.09 | $12.34 | $12.00 | $12.25 | $11.78 | 7,057,640 |
| 2019-11-04 | $11.60 | $12.28 | $11.58 | $12.09 | $11.63 | 8,244,370 |
| 2019-11-01 | $11.36 | $11.55 | $11.31 | $11.54 | $11.10 | 1,716,500 |
| 2019-10-31 | $11.55 | $11.57 | $11.36 | $11.36 | $10.93 | 1,866,600 |
| 2019-10-30 | $11.44 | $11.49 | $11.35 | $11.35 | $10.92 | 1,360,530 |
| 2019-10-29 | $11.60 | $11.60 | $11.41 | $11.41 | $10.98 | 1,630,600 |
| 2019-10-28 | $11.54 | $11.59 | $11.48 | $11.57 | $11.13 | 2,220,240 |
| 2019-10-25 | $11.54 | $11.54 | $11.40 | $11.48 | $11.04 | 1,081,180 |
| 2019-10-24 | $11.45 | $11.51 | $11.37 | $11.46 | $11.02 | 1,157,450 |
| 2019-10-23 | $11.50 | $11.52 | $11.41 | $11.45 | $11.01 | 1,330,180 |
| 2019-10-22 | $11.50 | $11.50 | $11.37 | $11.47 | $11.03 | 1,091,800 |
| 2019-10-21 | $11.64 | $11.64 | $11.36 | $11.46 | $11.02 | 2,053,130 |
| 2019-10-18 | $11.83 | $11.93 | $11.59 | $11.68 | $11.24 | 2,761,200 |
| 2019-10-17 | $11.59 | $11.93 | $11.53 | $11.80 | $11.35 | 4,834,050 |
| 2019-10-16 | $11.65 | $11.72 | $11.54 | $11.55 | $11.11 | 1,392,410 |
| 2019-10-15 | $11.61 | $11.66 | $11.49 | $11.64 | $11.20 | 1,567,280 |
| 2019-10-14 | $11.66 | $11.80 | $11.61 | $11.66 | $11.22 | 2,357,090 |
| 2019-10-11 | $11.49 | $11.63 | $11.44 | $11.60 | $11.16 | 1,880,010 |
| 2019-10-10 | $11.48 | $11.54 | $11.41 | $11.49 | $11.05 | 1,444,000 |
| 2019-10-09 | $11.40 | $11.52 | $11.27 | $11.49 | $11.05 | 1,585,690 |
| 2019-10-08 | $11.39 | $11.54 | $11.39 | $11.44 | $11.01 | 1,391,720 |
| 2019-10-07 | $11.42 | $11.42 | $11.42 | $11.42 | $10.99 | 0 |
| 2019-10-04 | $11.42 | $11.42 | $11.42 | $11.42 | $10.99 | 0 |
| 2019-10-03 | $11.42 | $11.42 | $11.42 | $11.42 | $10.99 | 0 |
| 2019-10-02 | $11.42 | $11.42 | $11.42 | $11.42 | $10.99 | 0 |
| 2019-10-01 | $11.42 | $11.42 | $11.42 | $11.42 | $10.99 | 0 |
| 2019-09-30 | $11.42 | $11.57 | $11.30 | $11.42 | $10.99 | 1,457,520 |
| 2019-09-27 | $11.35 | $11.48 | $11.24 | $11.40 | $10.97 | 1,472,270 |
| 2019-09-26 | $11.37 | $11.49 | $11.32 | $11.35 | $10.92 | 2,044,560 |
| 2019-09-25 | $11.53 | $11.53 | $11.31 | $11.37 | $10.94 | 2,280,410 |
| 2019-09-24 | $11.56 | $11.65 | $11.46 | $11.53 | $11.09 | 1,750,350 |
| 2019-09-23 | $11.75 | $11.76 | $11.51 | $11.55 | $11.11 | 2,306,490 |
| 2019-09-20 | $11.86 | $11.88 | $11.74 | $11.79 | $11.34 | 2,039,050 |
| 2019-09-19 | $11.84 | $11.90 | $11.73 | $11.86 | $11.41 | 2,100,640 |
| 2019-09-18 | $11.98 | $12.11 | $11.82 | $11.84 | $11.39 | 2,325,510 |
| 2019-09-17 | $12.01 | $12.39 | $11.95 | $12.02 | $11.56 | 4,796,670 |
| 2019-09-16 | $12.25 | $12.45 | $11.99 | $12.08 | $11.62 | 4,027,590 |
| 2019-09-13 | $12.12 | $12.12 | $12.12 | $12.12 | $11.66 | 0 |
| 2019-09-12 | $12.04 | $12.15 | $12.03 | $12.12 | $11.66 | 1,853,460 |
| 2019-09-11 | $12.12 | $12.19 | $12.00 | $12.02 | $11.56 | 2,483,440 |
| 2019-09-10 | $11.97 | $12.12 | $11.94 | $12.08 | $11.62 | 3,017,970 |
| 2019-09-09 | $11.95 | $11.99 | $11.80 | $11.95 | $11.50 | 3,589,490 |
| 2019-09-06 | $11.77 | $11.88 | $11.71 | $11.81 | $11.36 | 2,801,270 |
| 2019-09-05 | $11.85 | $11.97 | $11.75 | $11.77 | $11.32 | 4,642,350 |
| 2019-09-04 | $11.51 | $11.86 | $11.51 | $11.79 | $11.34 | 4,168,560 |
| 2019-09-03 | $11.64 | $11.66 | $11.46 | $11.56 | $11.12 | 1,965,730 |
| 2019-09-02 | $11.25 | $11.57 | $11.24 | $11.54 | $11.10 | 2,208,030 |
| 2019-08-30 | $11.60 | $11.67 | $11.30 | $11.35 | $10.92 | 2,397,400 |
| 2019-08-29 | $11.42 | $11.67 | $11.39 | $11.55 | $11.11 | 2,828,910 |
| 2019-08-28 | $11.31 | $11.51 | $11.28 | $11.40 | $10.97 | 1,882,260 |
| 2019-08-27 | $11.21 | $11.39 | $11.20 | $11.37 | $10.94 | 2,071,010 |
| 2019-08-26 | $11.20 | $11.24 | $11.08 | $11.17 | $10.75 | 2,964,480 |
| 2019-08-23 | $11.50 | $11.55 | $11.37 | $11.39 | $10.96 | 2,296,330 |
| 2019-08-22 | $11.57 | $11.58 | $11.44 | $11.55 | $11.11 | 1,475,090 |
| 2019-08-21 | $11.54 | $11.57 | $11.46 | $11.52 | $11.08 | 1,222,480 |
| 2019-08-20 | $11.59 | $11.67 | $11.50 | $11.52 | $11.08 | 1,599,810 |
| 2019-08-19 | $11.35 | $11.59 | $11.26 | $11.58 | $11.14 | 2,410,090 |
| 2019-08-16 | $11.33 | $11.43 | $11.25 | $11.28 | $10.85 | 1,846,490 |
| 2019-08-15 | $11.10 | $11.37 | $11.05 | $11.34 | $10.91 | 1,893,300 |
| 2019-08-14 | $11.62 | $11.65 | $11.41 | $11.43 | $11.00 | 1,563,490 |
| 2019-08-13 | $11.39 | $11.45 | $11.30 | $11.44 | $11.01 | 1,491,810 |
| 2019-08-12 | $11.30 | $11.40 | $11.22 | $11.39 | $10.96 | 1,961,640 |
| 2019-08-09 | $11.42 | $11.50 | $11.15 | $11.18 | $10.75 | 2,122,640 |
| 2019-08-08 | $11.40 | $11.46 | $11.35 | $11.40 | $10.97 | 1,497,330 |
| 2019-08-07 | $11.52 | $11.64 | $11.29 | $11.32 | $10.89 | 1,719,150 |
| 2019-08-06 | $11.79 | $11.79 | $11.19 | $11.43 | $11.00 | 3,930,300 |
| 2019-08-05 | $12.21 | $12.25 | $11.96 | $11.96 | $11.51 | 2,059,320 |
| 2019-08-02 | $12.14 | $12.27 | $12.00 | $12.18 | $11.72 | 2,315,890 |
| 2019-08-01 | $12.33 | $12.49 | $12.28 | $12.39 | $11.92 | 1,683,300 |
| 2019-07-31 | $12.44 | $12.45 | $12.32 | $12.33 | $11.86 | 1,608,980 |
| 2019-07-30 | $12.29 | $12.58 | $12.27 | $12.46 | $11.99 | 3,060,180 |
| 2019-07-29 | $12.17 | $12.26 | $12.15 | $12.25 | $11.78 | 1,354,370 |
| 2019-07-26 | $12.15 | $12.18 | $12.07 | $12.18 | $11.72 | 1,222,720 |
| 2019-07-25 | $12.19 | $12.24 | $12.10 | $12.14 | $11.68 | 1,437,860 |
| 2019-07-24 | $12.18 | $12.28 | $12.15 | $12.17 | $11.71 | 1,512,580 |
| 2019-07-23 | $12.03 | $12.23 | $11.97 | $12.12 | $11.66 | 982,530 |
| 2019-07-22 | $12.25 | $12.45 | $11.94 | $12.03 | $11.57 | 2,105,270 |
| 2019-07-19 | $12.22 | $12.39 | $12.22 | $12.24 | $11.77 | 1,308,030 |
| 2019-07-18 | $12.39 | $12.39 | $12.20 | $12.21 | $11.75 | 1,628,990 |
| 2019-07-17 | $12.47 | $12.51 | $12.37 | $12.43 | $11.96 | 1,446,000 |
| 2019-07-16 | $12.38 | $12.54 | $12.38 | $12.44 | $11.97 | 1,628,930 |
| 2019-07-15 | $12.55 | $12.64 | $12.17 | $12.48 | $12.01 | 2,092,570 |
| 2019-07-12 | $12.44 | $12.60 | $12.44 | $12.51 | $12.03 | 1,490,740 |
| 2019-07-11 | $12.57 | $12.65 | $12.43 | $12.47 | $12.00 | 1,699,680 |
| 2019-07-10 | $12.63 | $12.69 | $12.42 | $12.50 | $12.02 | 1,800,630 |
| 2019-07-09 | $12.52 | $12.67 | $12.40 | $12.61 | $12.13 | 2,116,500 |
| 2019-07-08 | $13.01 | $13.01 | $12.51 | $12.53 | $12.05 | 3,602,500 |
| 2019-07-05 | $12.93 | $13.04 | $12.81 | $13.01 | $12.52 | 2,837,300 |
| 2019-07-04 | $13.20 | $13.34 | $12.95 | $13.03 | $12.53 | 4,613,760 |
| 2019-07-03 | $13.43 | $13.57 | $13.15 | $13.24 | $12.74 | 8,104,340 |
| 2019-07-02 | $13.16 | $13.85 | $12.91 | $13.71 | $13.19 | 9,195,330 |
| 2019-07-01 | $12.72 | $13.15 | $12.65 | $13.08 | $12.58 | 6,270,990 |
| 2019-06-28 | $12.80 | $12.87 | $12.45 | $12.49 | $12.02 | 4,377,260 |
| 2019-06-27 | $12.77 | $13.18 | $12.68 | $12.94 | $12.45 | 6,516,810 |
| 2019-06-26 | $12.60 | $12.77 | $12.47 | $12.69 | $12.21 | 2,262,870 |
| 2019-06-25 | $12.86 | $12.86 | $12.44 | $12.60 | $12.12 | 2,479,250 |
| 2019-06-24 | $12.90 | $12.96 | $12.66 | $12.77 | $12.28 | 2,251,640 |
| 2019-06-21 | $12.80 | $12.93 | $12.76 | $12.88 | $12.39 | 3,056,980 |
| 2019-06-20 | $12.50 | $12.73 | $12.46 | $12.70 | $12.22 | 3,398,980 |
| 2019-06-19 | $12.67 | $12.75 | $12.49 | $12.49 | $12.02 | 2,651,960 |
| 2019-06-18 | $12.34 | $12.50 | $12.33 | $12.41 | $11.94 | 2,009,260 |
| 2019-06-17 | $12.12 | $12.40 | $12.11 | $12.36 | $11.89 | 1,446,020 |
| 2019-06-14 | $12.52 | $12.56 | $12.12 | $12.21 | $11.75 | 2,120,770 |
| 2019-06-13 | $12.55 | $12.55 | $12.35 | $12.52 | $12.04 | 1,681,770 |
| 2019-06-12 | $12.31 | $12.61 | $12.31 | $12.48 | $12.01 | 1,807,110 |
| 2019-06-11 | $12.09 | $12.50 | $12.09 | $12.48 | $12.01 | 2,933,020 |
| 2019-06-10 | $12.05 | $12.18 | $11.96 | $12.09 | $11.63 | 1,459,510 |
| 2019-06-07 | $11.93 | $11.93 | $11.93 | $11.93 | $11.48 | 0 |
| 2019-06-06 | $12.24 | $12.26 | $11.81 | $11.93 | $11.48 | 2,187,560 |
| 2019-06-05 | $12.42 | $12.45 | $12.23 | $12.25 | $11.78 | 1,450,800 |
| 2019-06-04 | $12.30 | $12.49 | $12.22 | $12.29 | $11.82 | 1,500,990 |
| 2019-06-03 | $12.48 | $12.54 | $12.30 | $12.31 | $11.84 | 2,185,510 |
| 2019-05-31 | $12.47 | $12.67 | $12.47 | $12.55 | $12.07 | 1,964,640 |
| 2019-05-30 | $12.47 | $12.51 | $12.34 | $12.47 | $12.00 | 1,694,060 |
| 2019-05-29 | $12.41 | $12.57 | $12.35 | $12.48 | $12.01 | 1,891,960 |
| 2019-05-28 | $12.40 | $12.59 | $12.37 | $12.41 | $11.94 | 2,363,090 |
| 2019-05-27 | $12.15 | $12.50 | $12.15 | $12.42 | $11.95 | 2,565,800 |
| 2019-05-24 | $12.16 | $12.29 | $12.10 | $12.15 | $11.69 | 1,524,840 |
| 2019-05-23 | $12.40 | $12.40 | $12.16 | $12.17 | $11.71 | 2,175,060 |
| 2019-05-22 | $12.57 | $12.71 | $12.37 | $12.45 | $11.98 | 1,943,140 |
| 2019-05-21 | $12.28 | $12.63 | $12.26 | $12.54 | $12.06 | 2,961,630 |
| 2019-05-20 | $12.61 | $12.61 | $12.10 | $12.26 | $11.79 | 3,396,100 |
| 2019-05-17 | $13.03 | $13.17 | $12.48 | $12.53 | $12.05 | 4,378,500 |
| 2019-05-16 | $12.99 | $13.03 | $12.85 | $13.02 | $12.52 | 2,960,480 |
| 2019-05-15 | $12.93 | $13.04 | $12.82 | $12.96 | $12.47 | 2,997,030 |
| 2019-05-14 | $12.80 | $13.06 | $12.75 | $12.82 | $12.33 | 2,515,290 |
| 2019-05-13 | $13.02 | $13.12 | $12.92 | $12.99 | $12.50 | 2,213,610 |
| 2019-05-10 | $12.96 | $13.32 | $12.67 | $13.18 | $12.68 | 4,165,330 |
| 2019-05-09 | $12.99 | $13.23 | $12.91 | $12.93 | $12.44 | 2,728,480 |
| 2019-05-08 | $12.75 | $13.36 | $12.60 | $13.05 | $12.55 | 4,012,360 |
| 2019-05-07 | $12.69 | $13.04 | $12.62 | $13.00 | $12.51 | 5,009,740 |
| 2019-05-06 | $13.37 | $13.37 | $12.45 | $12.57 | $12.09 | 5,921,440 |
| 2019-05-03 | $13.77 | $13.77 | $13.77 | $13.77 | $13.25 | 0 |
| 2019-05-02 | $13.77 | $13.77 | $13.77 | $13.77 | $13.25 | 0 |
| 2019-05-01 | $13.77 | $13.77 | $13.77 | $13.77 | $13.25 | 0 |
| 2019-04-30 | $13.60 | $13.83 | $13.56 | $13.77 | $13.25 | 2,683,350 |
| 2019-04-29 | $14.30 | $14.45 | $13.49 | $13.50 | $12.99 | 5,088,720 |
| 2019-04-26 | $14.20 | $14.42 | $14.20 | $14.26 | $13.72 | 3,426,570 |
| 2019-04-25 | $14.86 | $14.87 | $14.27 | $14.30 | $13.76 | 4,398,600 |
| 2019-04-24 | $14.55 | $14.87 | $14.48 | $14.87 | $14.30 | 4,188,920 |
| 2019-04-23 | $14.50 | $14.80 | $14.50 | $14.53 | $13.98 | 3,540,350 |
| 2019-04-22 | $14.93 | $14.95 | $14.60 | $14.63 | $14.07 | 3,924,250 |
| 2019-04-19 | $14.77 | $14.86 | $14.59 | $14.83 | $14.27 | 4,039,160 |
| 2019-04-18 | $14.95 | $15.05 | $14.77 | $14.81 | $14.25 | 4,230,690 |
| 2019-04-17 | $15.09 | $15.18 | $14.93 | $15.09 | $14.52 | 4,956,650 |
| 2019-04-16 | $14.75 | $15.12 | $14.51 | $15.07 | $14.50 | 5,505,180 |
| 2019-04-15 | $15.37 | $15.43 | $14.89 | $14.91 | $14.34 | 6,293,360 |
| 2019-04-12 | $15.06 | $15.27 | $15.03 | $15.19 | $14.61 | 4,033,870 |
| 2019-04-11 | $15.55 | $15.64 | $15.03 | $15.05 | $14.48 | 7,171,900 |
| 2019-04-10 | $15.56 | $15.86 | $15.45 | $15.59 | $15.00 | 7,487,600 |
| 2019-04-09 | $16.14 | $16.14 | $15.66 | $15.79 | $15.19 | 9,869,180 |
| 2019-04-08 | $16.60 | $16.96 | $16.00 | $16.14 | $15.53 | 22,360,590 |
| 2019-04-05 | $15.53 | $15.53 | $15.53 | $15.53 | $14.94 | 0 |
| 2019-04-04 | $15.43 | $15.75 | $15.07 | $15.53 | $14.94 | 14,768,380 |
| 2019-04-03 | $14.82 | $15.65 | $14.78 | $15.43 | $14.84 | 16,996,060 |
| 2019-04-02 | $14.90 | $15.37 | $14.70 | $14.82 | $14.26 | 11,474,390 |
| 2019-04-01 | $14.62 | $15.16 | $14.51 | $14.90 | $14.33 | 13,065,270 |
| 2019-03-29 | $13.99 | $15.00 | $13.96 | $14.55 | $14.00 | 9,956,350 |
| 2019-03-28 | $14.82 | $14.86 | $14.11 | $14.16 | $13.62 | 5,999,420 |
| 2019-03-27 | $21.32 | $21.48 | $20.57 | $20.79 | $14.16 | 6,127,390 |
| 2019-03-26 | $21.98 | $22.10 | $21.06 | $21.26 | $14.48 | 7,305,450 |
| 2019-03-25 | $20.90 | $22.33 | $20.75 | $21.65 | $14.75 | 10,657,230 |
| 2019-03-22 | $21.28 | $21.44 | $20.82 | $21.28 | $14.49 | 7,433,150 |
| 2019-03-21 | $21.83 | $21.83 | $20.92 | $21.20 | $14.44 | 12,011,790 |
| 2019-03-20 | $21.38 | $21.99 | $20.90 | $21.98 | $14.97 | 9,290,770 |
| 2019-03-19 | $21.45 | $21.60 | $21.03 | $21.51 | $14.65 | 8,715,520 |
| 2019-03-18 | $20.39 | $21.79 | $20.25 | $21.72 | $14.79 | 12,103,570 |
| 2019-03-15 | $20.05 | $20.49 | $20.03 | $20.30 | $13.83 | 7,238,900 |
| 2019-03-14 | $20.45 | $20.97 | $19.66 | $20.05 | $13.66 | 11,018,200 |
| 2019-03-13 | $21.87 | $21.88 | $20.36 | $20.70 | $14.10 | 11,906,990 |
| 2019-03-12 | $22.50 | $22.85 | $21.37 | $21.95 | $14.95 | 13,896,740 |
| 2019-03-11 | $21.60 | $22.38 | $21.10 | $22.25 | $15.15 | 12,519,630 |
| 2019-03-08 | $20.50 | $22.55 | $20.23 | $20.99 | $14.30 | 15,423,800 |
| 2019-03-07 | $19.51 | $21.53 | $19.40 | $20.94 | $14.26 | 15,655,270 |
| 2019-03-06 | $18.92 | $19.57 | $18.92 | $19.57 | $13.33 | 11,227,630 |
| 2019-03-05 | $18.70 | $18.92 | $18.58 | $18.89 | $12.87 | 6,437,440 |
| 2019-03-04 | $18.58 | $19.05 | $18.58 | $18.78 | $12.79 | 8,977,390 |
| 2019-03-01 | $18.66 | $18.78 | $18.30 | $18.55 | $12.63 | 5,110,230 |
| 2019-02-28 | $18.46 | $18.79 | $18.37 | $18.65 | $12.70 | 5,584,360 |
| 2019-02-27 | $18.25 | $18.67 | $18.16 | $18.40 | $12.53 | 7,407,900 |
| 2019-02-26 | $18.23 | $18.79 | $17.92 | $18.34 | $12.49 | 10,902,290 |
| 2019-02-25 | $17.70 | $18.28 | $17.57 | $18.21 | $12.40 | 10,325,080 |
| 2019-02-22 | $17.30 | $17.54 | $17.17 | $17.53 | $11.94 | 5,492,790 |
| 2019-02-21 | $17.55 | $17.67 | $17.33 | $17.37 | $11.83 | 4,490,710 |
| 2019-02-20 | $17.50 | $17.70 | $17.36 | $17.50 | $11.92 | 3,801,170 |
| 2019-02-19 | $17.80 | $17.83 | $17.31 | $17.55 | $11.95 | 5,475,870 |
| 2019-02-18 | $17.10 | $17.65 | $17.10 | $17.62 | $12.00 | 6,352,370 |
| 2019-02-15 | $17.28 | $17.30 | $17.02 | $17.04 | $11.61 | 4,062,150 |
| 2019-02-14 | $17.29 | $17.37 | $17.20 | $17.27 | $11.76 | 3,536,650 |
| 2019-02-13 | $17.19 | $17.35 | $17.05 | $17.31 | $11.79 | 4,303,960 |
| 2019-02-12 | $17.15 | $17.29 | $16.93 | $17.19 | $11.71 | 5,170,420 |
| 2019-02-11 | $16.87 | $17.16 | $16.87 | $17.13 | $11.67 | 4,229,880 |
| 2019-02-08 | $16.88 | $16.88 | $16.88 | $16.88 | $11.50 | 0 |
| 2019-02-07 | $16.88 | $16.88 | $16.88 | $16.88 | $11.50 | 0 |
| 2019-02-06 | $16.88 | $16.88 | $16.88 | $16.88 | $11.50 | 0 |
| 2019-02-05 | $16.88 | $16.88 | $16.88 | $16.88 | $11.50 | 0 |
| 2019-02-04 | $16.88 | $16.88 | $16.88 | $16.88 | $11.50 | 0 |
| 2019-02-01 | $16.48 | $16.90 | $16.34 | $16.88 | $11.50 | 2,725,810 |
| 2019-01-31 | $16.48 | $16.63 | $15.94 | $16.27 | $11.08 | 2,970,090 |
| 2019-01-30 | $16.32 | $16.76 | $16.32 | $16.52 | $11.25 | 2,418,870 |
| 2019-01-29 | $17.05 | $17.12 | $16.22 | $16.48 | $11.22 | 4,691,960 |
| 2019-01-28 | $17.60 | $17.63 | $17.00 | $17.05 | $11.61 | 5,411,230 |
| 2019-01-25 | $18.75 | $18.75 | $17.51 | $17.53 | $11.94 | 10,072,380 |
| 2019-01-24 | $19.28 | $19.30 | $18.66 | $18.78 | $12.79 | 6,762,550 |
| 2019-01-23 | $19.14 | $20.28 | $19.00 | $19.65 | $13.38 | 7,462,610 |
| 2019-01-22 | $19.60 | $19.85 | $19.31 | $19.35 | $13.18 | 3,253,410 |
| 2019-01-21 | $19.36 | $19.58 | $19.30 | $19.56 | $13.32 | 2,855,280 |
| 2019-01-18 | $19.14 | $19.34 | $18.97 | $19.33 | $13.17 | 1,766,800 |
| 2019-01-17 | $19.19 | $19.43 | $19.05 | $19.12 | $13.02 | 1,692,320 |
| 2019-01-16 | $19.40 | $19.42 | $19.20 | $19.28 | $13.13 | 1,360,480 |
| 2019-01-15 | $19.17 | $19.35 | $19.05 | $19.35 | $13.18 | 1,722,040 |
| 2019-01-14 | $19.61 | $19.61 | $18.94 | $19.09 | $13.00 | 1,812,480 |
| 2019-01-11 | $19.28 | $19.57 | $19.14 | $19.50 | $13.28 | 1,456,340 |
| 2019-01-10 | $19.12 | $19.58 | $19.12 | $19.33 | $13.17 | 1,774,300 |
| 2019-01-09 | $19.20 | $19.65 | $19.19 | $19.19 | $13.07 | 2,204,740 |
| 2019-01-08 | $19.28 | $19.36 | $19.17 | $19.28 | $13.13 | 1,087,100 |
| 2019-01-07 | $19.05 | $19.40 | $18.89 | $19.30 | $13.14 | 2,156,320 |
| 2019-01-04 | $18.21 | $19.02 | $18.21 | $18.94 | $12.90 | 2,055,560 |
| 2019-01-03 | $18.79 | $18.98 | $18.52 | $18.59 | $12.66 | 1,581,560 |
| 2019-01-02 | $18.90 | $19.14 | $18.80 | $18.83 | $12.82 | 1,574,380 |
| 2019-01-01 | $18.75 | $18.75 | $18.75 | $18.75 | $12.77 | 0 |
| 2018-12-31 | $18.75 | $18.75 | $18.75 | $18.75 | $12.77 | 0 |
| 2018-12-28 | $18.98 | $18.98 | $18.62 | $18.75 | $12.77 | 1,724,140 |
| 2018-12-27 | $18.99 | $19.09 | $18.53 | $18.56 | $12.64 | 1,325,870 |
| 2018-12-26 | $19.13 | $19.13 | $18.70 | $18.73 | $12.76 | 1,275,350 |
| 2018-12-25 | $19.01 | $19.22 | $18.68 | $19.15 | $13.04 | 1,828,330 |
| 2018-12-24 | $18.54 | $19.15 | $18.41 | $19.15 | $13.04 | 1,888,990 |
| 2018-12-21 | $18.82 | $19.05 | $18.33 | $18.56 | $12.64 | 1,962,470 |
| 2018-12-20 | $19.10 | $19.15 | $18.83 | $18.89 | $12.87 | 1,202,120 |
| 2018-12-19 | $19.39 | $19.47 | $19.02 | $19.05 | $12.97 | 1,445,030 |
| 2018-12-18 | $19.07 | $19.38 | $18.92 | $19.24 | $13.10 | 1,867,570 |
| 2018-12-17 | $19.47 | $19.68 | $18.89 | $19.09 | $13.00 | 2,010,140 |
| 2018-12-14 | $19.72 | $19.85 | $19.41 | $19.48 | $13.27 | 1,872,840 |
| 2018-12-13 | $19.45 | $19.80 | $19.31 | $19.72 | $13.43 | 1,870,170 |
| 2018-12-12 | $19.25 | $19.46 | $19.25 | $19.35 | $13.18 | 1,411,460 |
| 2018-12-11 | $19.15 | $19.32 | $19.01 | $19.31 | $13.15 | 1,503,900 |
| 2018-12-10 | $19.07 | $19.18 | $18.72 | $19.05 | $12.97 | 1,836,540 |
| 2018-12-07 | $19.13 | $19.32 | $19.10 | $19.21 | $13.08 | 1,716,230 |
| 2018-12-06 | $19.57 | $19.58 | $19.16 | $19.19 | $13.07 | 1,580,940 |
| 2018-12-05 | $19.38 | $19.76 | $19.35 | $19.57 | $13.33 | 1,724,540 |
| 2018-12-04 | $19.76 | $19.98 | $19.53 | $19.68 | $13.40 | 2,336,740 |
| 2018-12-03 | $19.63 | $20.01 | $19.48 | $19.84 | $13.51 | 2,815,470 |
| 2018-11-30 | $18.93 | $19.15 | $18.84 | $19.11 | $13.02 | 1,768,890 |
| 2018-11-29 | $19.80 | $19.84 | $18.86 | $18.88 | $12.86 | 2,931,180 |
| 2018-11-28 | $19.70 | $19.77 | $19.21 | $19.61 | $13.36 | 2,019,510 |
| 2018-11-27 | $19.52 | $20.08 | $19.50 | $19.70 | $13.42 | 1,944,010 |
| 2018-11-26 | $19.88 | $20.02 | $19.21 | $19.48 | $13.27 | 1,734,140 |
| 2018-11-23 | $20.42 | $20.43 | $19.63 | $19.81 | $13.49 | 2,638,580 |
| 2018-11-22 | $20.68 | $20.68 | $20.28 | $20.47 | $13.94 | 2,201,510 |
| 2018-11-21 | $20.95 | $21.01 | $20.38 | $20.65 | $14.06 | 3,335,070 |
| 2018-11-20 | $21.61 | $21.90 | $21.30 | $21.35 | $14.54 | 3,109,910 |
| 2018-11-19 | $21.93 | $22.08 | $21.36 | $21.61 | $14.72 | 2,825,860 |
| 2018-11-16 | $22.19 | $22.30 | $21.71 | $21.79 | $14.84 | 3,672,720 |
| 2018-11-15 | $20.80 | $22.25 | $20.80 | $22.23 | $15.14 | 5,179,390 |
| 2018-11-14 | $21.80 | $21.80 | $20.72 | $20.84 | $14.19 | 5,329,310 |
| 2018-11-13 | $21.98 | $21.99 | $21.58 | $21.94 | $14.94 | 2,590,540 |
| 2018-11-12 | $21.63 | $22.15 | $21.56 | $22.15 | $15.09 | 1,893,750 |
| 2018-11-09 | $21.69 | $22.07 | $21.60 | $21.84 | $14.87 | 1,526,340 |
| 2018-11-08 | $22.01 | $22.28 | $21.65 | $21.76 | $14.82 | 2,197,470 |
| 2018-11-07 | $21.91 | $22.45 | $21.60 | $21.65 | $14.75 | 2,433,910 |
| 2018-11-06 | $22.09 | $22.25 | $21.75 | $21.89 | $14.91 | 2,031,140 |
| 2018-11-05 | $21.90 | $22.39 | $21.62 | $22.08 | $15.04 | 2,711,910 |
| 2018-11-02 | $21.28 | $21.86 | $21.24 | $21.77 | $14.83 | 3,120,130 |
| 2018-11-01 | $20.85 | $21.37 | $20.63 | $20.94 | $14.26 | 3,145,720 |
| 2018-10-31 | $19.87 | $20.98 | $19.86 | $20.96 | $14.28 | 3,085,280 |
| 2018-10-30 | $19.69 | $20.20 | $18.99 | $20.01 | $13.63 | 1,860,070 |
| 2018-10-29 | $20.02 | $20.16 | $19.55 | $19.62 | $13.36 | 1,253,060 |
| 2018-10-26 | $20.00 | $20.18 | $19.70 | $19.98 | $13.61 | 1,548,270 |
| 2018-10-25 | $19.20 | $19.68 | $19.05 | $19.63 | $13.37 | 1,545,370 |
| 2018-10-24 | $19.68 | $20.25 | $19.53 | $19.82 | $13.50 | 1,833,680 |
| 2018-10-23 | $19.96 | $20.20 | $19.75 | $19.97 | $13.60 | 2,214,490 |
| 2018-10-22 | $19.00 | $20.19 | $19.00 | $19.95 | $13.59 | 2,341,330 |
| 2018-10-19 | $18.00 | $18.99 | $17.79 | $18.83 | $12.82 | 2,302,790 |
| 2018-10-18 | $18.96 | $19.11 | $18.10 | $18.16 | $12.37 | 1,716,570 |
| 2018-10-17 | $20.03 | $20.22 | $18.11 | $19.25 | $13.11 | 2,638,100 |
| 2018-10-16 | $20.20 | $20.36 | $19.55 | $19.92 | $13.57 | 1,479,470 |
| 2018-10-15 | $19.98 | $20.50 | $19.95 | $20.20 | $13.76 | 1,930,640 |
| 2018-10-12 | $19.26 | $20.17 | $19.25 | $19.93 | $13.57 | 1,909,460 |
| 2018-10-11 | $21.00 | $21.41 | $19.67 | $19.81 | $13.49 | 2,784,240 |
| 2018-10-10 | $21.51 | $21.92 | $21.33 | $21.86 | $14.89 | 1,188,280 |
| 2018-10-09 | $21.60 | $21.98 | $21.42 | $21.48 | $14.63 | 1,075,960 |
| 2018-10-08 | $22.17 | $22.46 | $21.60 | $21.60 | $14.71 | 1,914,260 |
| 2018-10-05 | $22.50 | $22.50 | $22.50 | $22.50 | $15.32 | 0 |
| 2018-10-04 | $22.50 | $22.50 | $22.50 | $22.50 | $15.32 | 0 |
| 2018-10-03 | $22.50 | $22.50 | $22.50 | $22.50 | $15.32 | 0 |
| 2018-10-02 | $22.50 | $22.50 | $22.50 | $22.50 | $15.32 | 0 |
| 2018-10-01 | $22.50 | $22.50 | $22.50 | $22.50 | $15.32 | 0 |
| 2018-09-28 | $22.60 | $22.68 | $22.25 | $22.50 | $15.32 | 1,889,110 |
| 2018-09-27 | $22.17 | $22.70 | $22.04 | $22.45 | $15.29 | 2,912,050 |
| 2018-09-26 | $22.24 | $22.59 | $22.00 | $22.04 | $15.01 | 1,788,620 |
| 2018-09-25 | $22.22 | $22.25 | $21.88 | $22.15 | $15.09 | 1,511,390 |
| 2018-09-24 | $22.28 | $22.28 | $22.28 | $22.28 | $15.17 | 0 |
| 2018-09-21 | $22.14 | $22.34 | $21.32 | $22.28 | $15.17 | 2,103,780 |
| 2018-09-20 | $22.17 | $22.29 | $22.04 | $22.14 | $15.08 | 1,038,200 |
| 2018-09-19 | $22.26 | $22.40 | $22.02 | $22.08 | $15.04 | 1,905,650 |
| 2018-09-18 | $21.50 | $22.30 | $21.30 | $22.18 | $15.11 | 1,549,640 |
| 2018-09-17 | $21.90 | $22.05 | $21.42 | $21.56 | $14.68 | 1,251,400 |
| 2018-09-14 | $21.80 | $22.19 | $21.67 | $21.98 | $14.97 | 1,848,580 |
| 2018-09-13 | $21.59 | $21.84 | $21.36 | $21.80 | $14.85 | 1,835,310 |
| 2018-09-12 | $21.09 | $21.61 | $20.85 | $21.35 | $14.54 | 1,500,070 |
| 2018-09-11 | $21.70 | $21.96 | $20.27 | $21.15 | $14.40 | 3,153,340 |
| 2018-09-10 | $22.20 | $22.31 | $21.77 | $21.80 | $14.85 | 1,808,300 |
| 2018-09-07 | $22.03 | $22.49 | $21.90 | $22.32 | $15.20 | 1,877,340 |
| 2018-09-06 | $22.30 | $22.37 | $22.04 | $22.05 | $15.02 | 1,542,980 |
| 2018-09-05 | $22.54 | $22.76 | $22.33 | $22.33 | $15.21 | 2,051,790 |
| 2018-09-04 | $22.77 | $22.88 | $22.34 | $22.62 | $15.41 | 2,526,530 |
| 2018-09-03 | $22.45 | $22.76 | $22.19 | $22.75 | $15.49 | 2,407,660 |
| 2018-08-31 | $22.87 | $22.96 | $22.42 | $22.45 | $15.29 | 2,775,540 |
| 2018-08-30 | $23.22 | $23.36 | $22.83 | $22.89 | $15.59 | 3,569,090 |
| 2018-08-29 | $23.31 | $23.46 | $22.94 | $23.19 | $15.79 | 4,178,300 |
| 2018-08-28 | $22.91 | $23.49 | $22.58 | $23.31 | $15.88 | 6,829,250 |
| 2018-08-27 | $22.41 | $22.83 | $22.03 | $22.83 | $15.55 | 5,563,560 |
| 2018-08-24 | $22.20 | $22.58 | $22.00 | $22.40 | $15.26 | 3,278,020 |
| 2018-08-23 | $21.66 | $22.30 | $21.59 | $22.15 | $15.09 | 3,094,970 |
| 2018-08-22 | $22.20 | $22.40 | $21.79 | $21.81 | $14.85 | 2,708,050 |
| 2018-08-21 | $22.21 | $22.37 | $21.90 | $22.29 | $15.18 | 3,992,250 |
| 2018-08-20 | $21.31 | $22.19 | $21.26 | $22.16 | $15.09 | 3,757,250 |
| 2018-08-17 | $22.56 | $22.69 | $21.40 | $21.48 | $14.63 | 4,568,570 |
| 2018-08-16 | $21.75 | $22.47 | $21.24 | $22.33 | $15.21 | 5,530,970 |
| 2018-08-15 | $22.25 | $22.58 | $21.80 | $21.88 | $14.90 | 3,904,820 |
| 2018-08-14 | $22.36 | $22.38 | $22.00 | $22.21 | $15.13 | 4,638,460 |
| 2018-08-13 | $22.16 | $22.47 | $21.81 | $22.37 | $15.24 | 4,132,810 |
| 2018-08-10 | $22.19 | $22.76 | $21.84 | $22.16 | $15.09 | 4,626,460 |
| 2018-08-09 | $20.66 | $21.77 | $20.60 | $21.57 | $14.69 | 3,538,020 |
| 2018-08-08 | $20.61 | $21.33 | $20.50 | $20.70 | $14.10 | 3,737,570 |
| 2018-08-07 | $20.20 | $20.71 | $19.81 | $20.62 | $14.04 | 3,290,270 |
| 2018-08-06 | $21.93 | $22.40 | $20.04 | $20.05 | $13.66 | 6,806,030 |
| 2018-08-03 | $21.79 | $22.58 | $21.61 | $22.27 | $15.17 | 4,966,260 |
| 2018-08-02 | $21.12 | $21.86 | $20.90 | $21.80 | $14.85 | 4,562,590 |
| 2018-08-01 | $21.96 | $22.30 | $21.30 | $21.39 | $14.57 | 2,696,890 |
| 2018-07-31 | $22.15 | $22.25 | $21.70 | $21.95 | $14.95 | 1,999,350 |
| 2018-07-30 | $22.24 | $22.49 | $21.98 | $22.22 | $15.13 | 3,749,870 |
| 2018-07-27 | $21.84 | $22.34 | $21.51 | $22.20 | $15.12 | 2,868,720 |
| 2018-07-26 | $21.94 | $22.54 | $21.86 | $21.88 | $14.90 | 3,436,070 |
| 2018-07-25 | $22.29 | $22.39 | $21.90 | $21.99 | $14.98 | 3,792,710 |
| 2018-07-24 | $22.22 | $22.68 | $22.03 | $22.41 | $15.26 | 7,267,420 |
| 2018-07-23 | $20.86 | $22.11 | $20.73 | $21.90 | $14.92 | 5,303,720 |
| 2018-07-20 | $20.80 | $21.05 | $20.45 | $20.93 | $14.26 | 2,856,890 |
| 2018-07-19 | $20.49 | $20.90 | $20.36 | $20.66 | $14.07 | 3,933,840 |
| 2018-07-18 | $20.77 | $21.05 | $20.22 | $20.42 | $13.91 | 3,478,780 |
| 2018-07-17 | $20.81 | $21.05 | $20.56 | $20.93 | $14.26 | 2,663,780 |
| 2018-07-16 | $20.56 | $21.10 | $20.54 | $20.81 | $14.17 | 2,865,140 |
| 2018-07-13 | $20.21 | $20.93 | $20.13 | $20.73 | $14.12 | 3,892,440 |
| 2018-07-12 | $19.95 | $20.46 | $19.92 | $20.34 | $13.85 | 4,177,520 |
| 2018-07-11 | $19.61 | $20.13 | $19.55 | $19.99 | $13.61 | 4,040,530 |
| 2018-07-10 | $20.46 | $20.65 | $19.88 | $20.12 | $13.70 | 5,782,600 |
| 2018-07-09 | $18.70 | $19.55 | $18.67 | $19.50 | $13.28 | 2,463,330 |
| 2018-07-06 | $18.60 | $19.18 | $18.01 | $18.79 | $12.80 | 2,490,870 |
| 2018-07-05 | $19.72 | $19.95 | $18.75 | $18.79 | $12.80 | 3,091,420 |
| 2018-07-04 | $19.83 | $20.68 | $19.71 | $19.93 | $13.57 | 3,607,020 |
| 2018-07-03 | $19.79 | $20.00 | $19.52 | $19.98 | $13.61 | 2,823,340 |
| 2018-07-02 | $19.79 | $19.83 | $19.35 | $19.60 | $13.35 | 3,072,520 |
| 2018-06-29 | $19.74 | $20.04 | $19.50 | $19.97 | $13.60 | 4,496,830 |
| 2018-06-28 | $19.30 | $20.48 | $19.18 | $19.66 | $13.39 | 6,272,800 |
| 2018-06-27 | $18.79 | $19.03 | $18.58 | $18.62 | $12.68 | 1,808,800 |
| 2018-06-26 | $18.36 | $18.88 | $18.20 | $18.77 | $12.78 | 1,605,640 |
| 2018-06-25 | $19.06 | $19.15 | $18.64 | $18.69 | $12.73 | 1,422,350 |
| 2018-06-22 | $18.40 | $18.92 | $18.10 | $18.90 | $12.87 | 1,571,620 |
| 2018-06-21 | $19.02 | $19.30 | $18.52 | $18.54 | $12.63 | 1,700,020 |
| 2018-06-20 | $18.71 | $19.29 | $18.47 | $19.02 | $12.95 | 2,581,360 |
| 2018-06-19 | $20.29 | $20.30 | $18.60 | $18.71 | $12.74 | 3,586,090 |
| 2018-06-18 | $20.67 | $20.67 | $20.67 | $20.67 | $14.08 | 0 |
| 2018-06-15 | $20.65 | $21.08 | $20.52 | $20.67 | $14.08 | 1,815,030 |
| 2018-06-14 | $20.80 | $21.23 | $20.66 | $20.77 | $14.15 | 1,716,410 |
| 2018-06-13 | $21.51 | $21.53 | $21.02 | $21.03 | $14.32 | 1,602,210 |
| 2018-06-12 | $21.16 | $21.56 | $21.15 | $21.51 | $14.65 | 2,203,790 |
| 2018-06-11 | $21.23 | $21.42 | $20.93 | $21.34 | $14.53 | 1,698,710 |
| 2018-06-08 | $21.64 | $21.64 | $21.12 | $21.29 | $14.50 | 2,201,380 |
| 2018-06-07 | $21.38 | $21.85 | $20.92 | $21.82 | $14.86 | 3,576,300 |
| 2018-06-06 | $21.52 | $21.52 | $21.24 | $21.40 | $14.58 | 2,036,660 |
| 2018-06-05 | $21.40 | $21.62 | $21.10 | $21.51 | $14.65 | 2,724,860 |
| 2018-06-04 | $21.13 | $21.52 | $21.13 | $21.29 | $14.50 | 1,943,510 |
| 2018-06-01 | $20.78 | $21.36 | $20.70 | $21.09 | $14.36 | 3,015,480 |
| 2018-05-31 | $20.90 | $21.06 | $20.63 | $20.86 | $14.21 | 2,996,430 |
| 2018-05-30 | $21.60 | $21.61 | $20.50 | $20.61 | $14.04 | 5,040,530 |
| 2018-05-29 | $22.53 | $22.87 | $22.01 | $22.02 | $15.00 | 3,157,360 |
| 2018-05-28 | $23.02 | $23.11 | $22.48 | $22.53 | $15.34 | 3,138,790 |
| 2018-05-25 | $23.34 | $23.53 | $23.13 | $23.17 | $15.78 | 3,198,150 |
| 2018-05-24 | $23.43 | $23.59 | $23.03 | $23.55 | $16.04 | 3,259,170 |
| 2018-05-23 | $24.00 | $24.00 | $23.35 | $23.41 | $15.94 | 5,338,230 |
| 2018-05-22 | $23.54 | $24.50 | $23.25 | $24.14 | $16.44 | 10,007,500 |
| 2018-05-21 | $23.16 | $23.75 | $23.10 | $23.54 | $16.03 | 6,861,700 |
| 2018-05-18 | $23.95 | $24.23 | $22.92 | $23.26 | $15.84 | 12,137,590 |
| 2018-05-17 | $21.52 | $23.67 | $21.49 | $23.67 | $16.12 | 11,802,820 |
| 2018-05-16 | $21.95 | $21.95 | $21.51 | $21.52 | $14.66 | 2,294,770 |
| 2018-05-15 | $21.89 | $21.99 | $21.71 | $21.98 | $14.97 | 1,842,500 |
| 2018-05-14 | $21.62 | $21.94 | $21.62 | $21.88 | $14.90 | 1,613,590 |
| 2018-05-11 | $22.21 | $22.21 | $21.71 | $21.80 | $14.85 | 2,236,500 |
| 2018-05-10 | $22.04 | $22.22 | $21.95 | $22.16 | $15.09 | 2,425,460 |
| 2018-05-09 | $22.01 | $22.18 | $21.68 | $22.04 | $15.01 | 2,984,930 |
| 2018-05-08 | $22.20 | $22.37 | $22.01 | $22.15 | $15.09 | 2,412,140 |
| 2018-05-07 | $21.64 | $22.23 | $21.64 | $22.12 | $15.07 | 2,769,480 |
| 2018-05-04 | $21.70 | $21.84 | $21.46 | $21.63 | $14.73 | 2,189,560 |
| 2018-05-03 | $21.00 | $21.77 | $21.00 | $21.74 | $14.81 | 3,174,690 |
| 2018-05-02 | $21.77 | $21.86 | $20.98 | $21.17 | $14.42 | 4,093,910 |
| 2018-05-01 | $21.78 | $21.78 | $21.78 | $21.78 | $14.83 | 0 |
| 2018-04-30 | $21.78 | $21.78 | $21.78 | $21.78 | $14.83 | 0 |
| 2018-04-27 | $22.70 | $22.93 | $21.69 | $21.78 | $14.83 | 5,962,610 |
| 2018-04-26 | $23.60 | $23.75 | $23.00 | $23.09 | $15.73 | 2,257,180 |
| 2018-04-25 | $23.60 | $23.76 | $23.33 | $23.72 | $16.16 | 2,516,430 |
| 2018-04-24 | $23.11 | $23.89 | $23.08 | $23.72 | $16.16 | 3,233,740 |
| 2018-04-23 | $22.74 | $23.10 | $22.58 | $22.93 | $15.62 | 2,020,870 |
| 2018-04-20 | $23.35 | $23.48 | $22.70 | $22.74 | $15.49 | 2,189,980 |
| 2018-04-19 | $23.41 | $23.67 | $23.31 | $23.44 | $15.96 | 2,185,310 |
| 2018-04-18 | $23.17 | $23.62 | $22.76 | $23.50 | $16.01 | 3,010,300 |
| 2018-04-17 | $23.51 | $23.73 | $22.85 | $22.94 | $15.62 | 2,421,510 |
| 2018-04-16 | $24.28 | $24.28 | $23.40 | $23.56 | $16.05 | 2,899,430 |
| 2018-04-13 | $24.12 | $24.39 | $24.06 | $24.23 | $16.50 | 2,859,300 |
| 2018-04-12 | $24.00 | $24.47 | $23.86 | $24.19 | $16.48 | 3,805,840 |
| 2018-04-11 | $23.68 | $24.20 | $23.65 | $24.05 | $16.38 | 4,090,760 |
| 2018-04-10 | $23.40 | $23.64 | $23.18 | $23.55 | $16.04 | 2,735,340 |
| 2018-04-09 | $23.63 | $23.64 | $23.12 | $23.45 | $15.97 | 2,778,850 |
| 2018-04-06 | $23.77 | $23.77 | $23.77 | $23.77 | $16.19 | 0 |
| 2018-04-05 | $23.77 | $23.77 | $23.77 | $23.77 | $16.19 | 0 |
| 2018-04-04 | $23.65 | $24.32 | $23.62 | $23.77 | $16.19 | 3,044,880 |
| 2018-04-03 | $24.00 | $24.00 | $23.50 | $23.58 | $16.06 | 3,061,090 |
| 2018-04-02 | $24.26 | $24.70 | $24.07 | $24.34 | $16.58 | 3,331,280 |
| 2018-03-30 | $24.18 | $24.30 | $23.90 | $24.26 | $16.52 | 2,812,320 |
| 2018-03-29 | $23.60 | $24.50 | $23.57 | $24.16 | $16.45 | 4,014,120 |
| 2018-03-28 | $23.61 | $23.74 | $23.39 | $23.43 | $15.96 | 2,643,090 |
| 2018-03-27 | $23.82 | $24.39 | $23.67 | $23.82 | $16.22 | 4,245,580 |
| 2018-03-26 | $22.71 | $23.63 | $22.55 | $23.53 | $16.03 | 3,924,020 |
| 2018-03-23 | $24.36 | $24.60 | $22.81 | $23.19 | $15.79 | 6,555,620 |
| 2018-03-22 | $25.98 | $26.16 | $25.11 | $25.27 | $17.21 | 5,485,070 |
| 2018-03-21 | $26.75 | $26.95 | $26.21 | $26.25 | $17.88 | 2,416,770 |
| 2018-03-20 | $38.00 | $38.00 | $37.05 | $37.52 | $18.12 | 3,458,230 |
| 2018-03-19 | $39.07 | $39.16 | $38.21 | $38.33 | $18.52 | 3,562,860 |
| 2018-03-16 | $37.94 | $38.95 | $37.81 | $38.78 | $18.73 | 4,658,340 |
| 2018-03-15 | $37.87 | $38.25 | $37.56 | $37.94 | $18.33 | 2,799,990 |
| 2018-03-14 | $38.30 | $38.96 | $38.11 | $38.13 | $18.42 | 4,262,210 |
| 2018-03-13 | $38.50 | $38.59 | $37.78 | $37.80 | $18.26 | 4,486,340 |
| 2018-03-12 | $39.17 | $39.84 | $38.71 | $38.82 | $18.75 | 5,319,160 |
| 2018-03-09 | $38.78 | $39.15 | $38.53 | $39.02 | $18.85 | 4,250,270 |
| 2018-03-08 | $38.41 | $38.92 | $38.22 | $38.77 | $18.73 | 3,337,600 |
| 2018-03-07 | $38.28 | $39.21 | $38.19 | $38.62 | $18.66 | 5,881,420 |
| 2018-03-06 | $38.04 | $38.30 | $37.81 | $38.25 | $18.48 | 3,778,770 |
| 2018-03-05 | $37.60 | $38.20 | $37.43 | $38.07 | $18.39 | 2,719,270 |
| 2018-03-02 | $38.00 | $38.33 | $37.46 | $37.59 | $18.16 | 3,440,610 |
| 2018-03-01 | $37.58 | $38.80 | $37.45 | $38.39 | $18.54 | 4,472,730 |
| 2018-02-28 | $37.88 | $38.19 | $37.42 | $37.96 | $18.34 | 3,791,770 |
| 2018-02-27 | $37.65 | $38.79 | $37.06 | $38.46 | $18.58 | 5,292,630 |
| 2018-02-26 | $36.81 | $37.67 | $36.51 | $37.57 | $18.15 | 5,392,660 |
| 2018-02-23 | $36.00 | $36.09 | $35.65 | $35.99 | $17.39 | 2,050,200 |
| 2018-02-22 | $35.74 | $36.14 | $35.61 | $35.91 | $17.35 | 2,142,680 |
| 2018-02-21 | $35.42 | $35.42 | $35.42 | $35.42 | $17.11 | 0 |
| 2018-02-20 | $35.42 | $35.42 | $35.42 | $35.42 | $17.11 | 0 |
| 2018-02-19 | $35.42 | $35.42 | $35.42 | $35.42 | $17.11 | 0 |
| 2018-02-16 | $35.42 | $35.42 | $35.42 | $35.42 | $17.11 | 0 |
| 2018-02-15 | $35.42 | $35.42 | $35.42 | $35.42 | $17.11 | 0 |
| 2018-02-14 | $36.01 | $36.10 | $35.15 | $35.42 | $17.11 | 1,931,880 |
| 2018-02-13 | $36.80 | $36.83 | $35.80 | $35.90 | $17.34 | 3,154,410 |
| 2018-02-12 | $36.33 | $36.97 | $36.10 | $36.52 | $17.64 | 3,197,120 |
| 2018-02-09 | $35.35 | $36.20 | $35.01 | $35.91 | $17.35 | 3,265,830 |
| 2018-02-08 | $35.10 | $36.30 | $35.10 | $36.22 | $17.50 | 2,760,990 |
| 2018-02-07 | $35.70 | $35.90 | $34.08 | $35.27 | $17.04 | 3,602,300 |
| 2018-02-06 | $37.10 | $37.57 | $34.50 | $34.60 | $16.71 | 5,534,980 |
| 2018-02-05 | $37.10 | $38.07 | $36.99 | $37.63 | $18.18 | 2,867,920 |
| 2018-02-02 | $39.41 | $39.41 | $35.58 | $37.88 | $18.30 | 6,332,070 |
| 2018-02-01 | $38.90 | $39.68 | $38.63 | $39.53 | $19.10 | 6,794,600 |
| 2018-01-31 | $38.10 | $39.68 | $37.78 | $39.23 | $18.95 | 7,345,590 |
| 2018-01-30 | $37.81 | $38.15 | $37.69 | $38.12 | $18.41 | 2,127,220 |
| 2018-01-29 | $37.52 | $38.20 | $37.48 | $37.91 | $18.31 | 2,772,790 |
| 2018-01-26 | $38.45 | $38.45 | $37.59 | $37.63 | $18.18 | 5,282,230 |
| 2018-01-25 | $39.00 | $39.37 | $38.68 | $38.71 | $18.70 | 3,884,680 |
| 2018-01-24 | $38.93 | $39.42 | $38.65 | $39.29 | $18.98 | 4,281,340 |
| 2018-01-23 | $39.74 | $39.74 | $38.72 | $39.14 | $18.91 | 4,775,880 |
| 2018-01-22 | $39.00 | $40.80 | $38.78 | $39.29 | $18.98 | 9,870,210 |
| 2018-01-19 | $38.30 | $38.70 | $37.88 | $37.91 | $18.31 | 3,647,730 |
| 2018-01-18 | $38.53 | $39.00 | $38.02 | $38.56 | $18.63 | 3,919,340 |
| 2018-01-17 | $38.03 | $38.69 | $37.55 | $38.49 | $18.59 | 4,889,800 |
| 2018-01-16 | $37.26 | $38.38 | $37.25 | $38.12 | $18.41 | 5,053,750 |
| 2018-01-15 | $39.20 | $39.20 | $37.01 | $37.57 | $18.15 | 6,784,070 |
| 2018-01-12 | $39.24 | $39.96 | $39.10 | $39.24 | $18.96 | 4,465,710 |
| 2018-01-11 | $39.20 | $39.83 | $38.81 | $39.38 | $19.02 | 5,283,980 |
| 2018-01-10 | $40.10 | $40.63 | $39.39 | $39.57 | $19.12 | 7,467,660 |
| 2018-01-09 | $42.00 | $42.00 | $40.02 | $40.17 | $19.40 | 9,365,730 |
| 2018-01-08 | $39.55 | $41.50 | $39.51 | $41.28 | $19.94 | 12,490,960 |
| 2018-01-05 | $41.00 | $42.51 | $40.20 | $40.23 | $19.43 | 23,705,030 |
| 2018-01-04 | $39.51 | $40.23 | $38.53 | $40.23 | $19.43 | 10,471,290 |
| 2018-01-03 | $36.58 | $36.92 | $36.28 | $36.57 | $17.67 | 4,053,330 |
| 2018-01-02 | $35.80 | $37.30 | $35.58 | $36.86 | $17.81 | 6,125,880 |
| 2018-01-01 | $35.80 | $35.80 | $35.80 | $35.80 | $17.29 | 0 |
| 2017-12-29 | $35.00 | $36.18 | $34.95 | $35.80 | $17.29 | 4,015,200 |
| 2017-12-28 | $34.76 | $35.28 | $34.57 | $35.13 | $16.97 | 2,632,020 |
| 2017-12-27 | $34.74 | $35.15 | $34.54 | $34.67 | $16.75 | 2,227,870 |
| 2017-12-26 | $34.00 | $35.18 | $33.85 | $34.82 | $16.82 | 2,765,060 |
| 2017-12-25 | $34.27 | $34.60 | $33.88 | $34.10 | $16.47 | 1,690,860 |
| 2017-12-22 | $34.08 | $34.65 | $33.90 | $34.44 | $16.64 | 2,334,390 |
| 2017-12-21 | $34.00 | $34.16 | $33.36 | $34.01 | $16.43 | 1,743,730 |
| 2017-12-20 | $34.66 | $34.66 | $33.89 | $33.98 | $16.41 | 2,147,320 |
| 2017-12-19 | $34.18 | $34.96 | $34.09 | $34.71 | $16.77 | 2,561,100 |
| 2017-12-18 | $33.87 | $34.26 | $33.85 | $34.13 | $16.49 | 1,228,900 |
| 2017-12-15 | $34.23 | $34.23 | $33.71 | $33.86 | $16.36 | 1,289,040 |
| 2017-12-14 | $34.02 | $34.41 | $33.80 | $34.26 | $16.55 | 1,681,070 |
| 2017-12-13 | $33.97 | $34.19 | $33.76 | $34.15 | $16.50 | 1,195,330 |
| 2017-12-12 | $34.48 | $34.48 | $33.66 | $33.70 | $16.28 | 1,733,490 |
| 2017-12-11 | $34.22 | $34.48 | $34.11 | $34.42 | $16.63 | 1,808,180 |
| 2017-12-08 | $33.70 | $34.38 | $33.69 | $34.22 | $16.53 | 2,163,160 |
| 2017-12-07 | $33.90 | $34.06 | $33.68 | $33.72 | $16.29 | 1,443,520 |
| 2017-12-06 | $33.54 | $34.08 | $33.30 | $34.06 | $16.45 | 2,252,510 |
| 2017-12-05 | $34.49 | $34.50 | $33.03 | $33.40 | $16.13 | 3,307,000 |
| 2017-12-04 | $35.00 | $35.45 | $34.51 | $34.69 | $16.76 | 2,418,550 |
| 2017-12-01 | $35.00 | $35.19 | $34.62 | $35.05 | $16.93 | 1,713,970 |
| 2017-11-30 | $35.07 | $35.57 | $34.85 | $35.16 | $16.98 | 3,034,110 |
| 2017-11-29 | $35.10 | $35.47 | $34.51 | $35.05 | $16.93 | 3,059,510 |
| 2017-11-28 | $33.64 | $35.22 | $33.64 | $35.02 | $16.92 | 3,166,770 |
| 2017-11-27 | $33.76 | $33.95 | $33.16 | $33.74 | $16.30 | 1,388,570 |
| 2017-11-24 | $33.65 | $33.98 | $33.53 | $33.76 | $16.31 | 1,812,160 |
| 2017-11-23 | $34.60 | $34.88 | $33.65 | $33.67 | $16.26 | 3,036,980 |
| 2017-11-22 | $35.29 | $35.41 | $34.68 | $34.91 | $16.86 | 2,173,420 |
| 2017-11-21 | $35.39 | $35.48 | $34.82 | $35.27 | $17.04 | 2,218,800 |
| 2017-11-20 | $34.78 | $35.46 | $34.52 | $35.41 | $17.11 | 2,385,730 |
| 2017-11-17 | $36.38 | $36.78 | $34.58 | $34.84 | $16.83 | 4,927,720 |
| 2017-11-16 | $37.39 | $37.40 | $36.35 | $36.59 | $17.68 | 3,843,370 |
| 2017-11-15 | $37.30 | $37.65 | $37.18 | $37.50 | $18.12 | 3,051,720 |
| 2017-11-14 | $38.22 | $38.23 | $37.29 | $37.41 | $18.07 | 4,232,930 |
| 2017-11-13 | $38.20 | $38.48 | $37.90 | $38.11 | $18.41 | 4,935,170 |
| 2017-11-10 | $37.66 | $38.29 | $37.45 | $37.95 | $18.33 | 4,716,950 |
| 2017-11-09 | $37.25 | $37.70 | $37.23 | $37.57 | $18.15 | 2,963,590 |
| 2017-11-08 | $37.80 | $38.38 | $37.41 | $37.47 | $18.10 | 4,579,150 |
| 2017-11-07 | $37.78 | $37.80 | $37.29 | $37.75 | $18.24 | 3,231,030 |
| 2017-11-06 | $37.30 | $37.96 | $37.09 | $37.79 | $18.26 | 3,491,310 |
| 2017-11-03 | $37.65 | $37.75 | $36.70 | $37.05 | $17.90 | 3,992,530 |
| 2017-11-02 | $38.15 | $38.57 | $37.68 | $37.78 | $18.25 | 5,566,860 |
| 2017-11-01 | $37.95 | $38.30 | $37.81 | $38.14 | $18.42 | 5,486,920 |
| 2017-10-31 | $36.74 | $38.18 | $36.74 | $38.10 | $18.40 | 6,681,360 |
| 2017-10-30 | $37.84 | $38.00 | $36.69 | $36.92 | $17.83 | 4,680,080 |
| 2017-10-27 | $36.88 | $37.45 | $36.62 | $37.40 | $18.07 | 3,712,990 |
| 2017-10-26 | $36.41 | $36.98 | $36.29 | $36.93 | $17.84 | 2,807,970 |
| 2017-10-25 | $35.98 | $36.48 | $35.95 | $36.41 | $17.59 | 1,879,420 |
| 2017-10-24 | $36.19 | $36.34 | $35.69 | $35.94 | $17.36 | 1,842,900 |
| 2017-10-23 | $36.08 | $36.35 | $36.01 | $36.25 | $17.51 | 1,527,300 |
| 2017-10-20 | $35.71 | $36.17 | $35.69 | $36.13 | $17.45 | 1,497,320 |
| 2017-10-19 | $37.05 | $37.19 | $35.72 | $35.87 | $17.33 | 3,804,070 |
| 2017-10-18 | $37.28 | $37.80 | $37.00 | $37.04 | $17.89 | 3,049,350 |
| 2017-10-17 | $37.10 | $37.79 | $36.91 | $37.38 | $18.06 | 3,077,280 |
| 2017-10-16 | $38.00 | $38.15 | $36.96 | $37.15 | $17.95 | 4,205,020 |
| 2017-10-13 | $37.45 | $38.44 | $37.18 | $38.19 | $18.45 | 4,631,460 |
| 2017-10-12 | $37.86 | $37.95 | $37.06 | $37.37 | $18.05 | 2,300,090 |
| 2017-10-11 | $37.69 | $37.92 | $37.34 | $37.77 | $18.25 | 3,005,560 |
| 2017-10-10 | $36.92 | $37.68 | $36.76 | $37.63 | $18.18 | 2,832,060 |
| 2017-10-09 | $37.06 | $37.35 | $36.75 | $36.92 | $17.83 | 1,968,090 |
| 2017-10-06 | $36.71 | $36.71 | $36.71 | $36.71 | $17.73 | 0 |
| 2017-10-05 | $36.71 | $36.71 | $36.71 | $36.71 | $17.73 | 0 |
| 2017-10-04 | $36.71 | $36.71 | $36.71 | $36.71 | $17.73 | 0 |
| 2017-10-03 | $36.71 | $36.71 | $36.71 | $36.71 | $17.73 | 0 |
| 2017-10-02 | $36.71 | $36.71 | $36.71 | $36.71 | $17.73 | 0 |
| 2017-09-29 | $36.27 | $36.84 | $36.27 | $36.71 | $17.73 | 1,801,820 |
| 2017-09-28 | $36.41 | $36.67 | $36.25 | $36.34 | $17.55 | 1,842,390 |
| 2017-09-27 | $36.39 | $36.45 | $36.00 | $36.42 | $17.59 | 1,840,390 |
| 2017-09-26 | $36.55 | $37.00 | $36.01 | $36.22 | $17.50 | 2,310,880 |
| 2017-09-25 | $37.10 | $37.26 | $36.66 | $36.68 | $17.72 | 2,167,210 |
| 2017-09-22 | $37.51 | $37.70 | $36.50 | $37.16 | $17.95 | 3,500,600 |
| 2017-09-21 | $37.98 | $38.58 | $37.80 | $37.82 | $18.27 | 4,592,780 |
| 2017-09-20 | $37.40 | $38.03 | $37.38 | $38.02 | $18.37 | 3,169,180 |
| 2017-09-19 | $37.50 | $37.68 | $37.31 | $37.38 | $18.06 | 2,049,940 |
| 2017-09-18 | $37.10 | $37.67 | $37.10 | $37.61 | $18.17 | 2,368,250 |
| 2017-09-15 | $37.60 | $37.60 | $37.12 | $37.21 | $17.97 | 2,730,000 |
| 2017-09-14 | $37.90 | $38.18 | $37.56 | $37.62 | $18.17 | 2,798,220 |
| 2017-09-13 | $37.62 | $38.09 | $37.50 | $37.94 | $18.33 | 2,697,340 |
| 2017-09-12 | $38.19 | $38.50 | $37.57 | $37.67 | $18.20 | 4,504,120 |
| 2017-09-11 | $37.78 | $38.39 | $37.50 | $38.36 | $18.53 | 4,146,490 |
| 2017-09-08 | $38.18 | $38.25 | $37.43 | $37.68 | $18.20 | 5,377,390 |
| 2017-09-07 | $38.31 | $38.69 | $38.02 | $38.18 | $18.44 | 5,057,520 |
| 2017-09-06 | $39.00 | $39.24 | $37.97 | $38.47 | $18.58 | 6,408,080 |
| 2017-09-05 | $38.65 | $39.44 | $38.61 | $38.98 | $18.83 | 6,640,840 |
| 2017-09-04 | $38.86 | $39.45 | $38.60 | $38.70 | $18.69 | 10,177,260 |
| 2017-09-01 | $38.15 | $40.50 | $37.62 | $39.63 | $19.14 | 15,801,280 |
| 2017-08-31 | $36.36 | $38.20 | $36.36 | $37.97 | $18.34 | 9,139,130 |
| 2017-08-30 | $36.95 | $37.58 | $36.90 | $37.06 | $17.90 | 5,795,950 |
| 2017-08-29 | $37.20 | $38.19 | $36.95 | $37.50 | $18.12 | 9,196,430 |
| 2017-08-28 | $37.06 | $37.78 | $37.06 | $37.44 | $18.09 | 7,874,700 |
| 2017-08-25 | $36.10 | $37.08 | $36.10 | $36.86 | $17.81 | 6,137,230 |
| 2017-08-24 | $36.50 | $36.75 | $35.90 | $36.05 | $17.41 | 5,237,270 |
| 2017-08-23 | $35.84 | $37.17 | $35.80 | $36.67 | $17.71 | 8,678,320 |
| 2017-08-22 | $35.66 | $36.10 | $35.42 | $35.90 | $17.34 | 3,645,720 |
| 2017-08-21 | $35.21 | $35.68 | $35.16 | $35.62 | $17.21 | 2,878,810 |
| 2017-08-18 | $35.58 | $35.78 | $35.10 | $35.21 | $17.01 | 4,063,850 |
| 2017-08-17 | $35.94 | $36.36 | $35.80 | $35.99 | $17.39 | 3,919,850 |
| 2017-08-16 | $35.34 | $36.24 | $35.33 | $35.91 | $17.35 | 4,434,630 |
| 2017-08-15 | $35.32 | $35.49 | $35.05 | $35.33 | $17.07 | 2,946,350 |
| 2017-08-14 | $34.50 | $35.29 | $34.50 | $35.21 | $17.01 | 2,765,430 |
| 2017-08-11 | $35.74 | $35.74 | $34.77 | $34.81 | $16.82 | 5,801,050 |
| 2017-08-10 | $36.78 | $36.78 | $35.88 | $35.96 | $17.37 | 5,567,120 |
| 2017-08-09 | $36.84 | $37.19 | $36.35 | $36.77 | $17.76 | 4,357,090 |
| 2017-08-08 | $38.06 | $38.18 | $36.75 | $36.84 | $17.80 | 10,564,350 |
| 2017-08-07 | $38.16 | $38.66 | $37.70 | $38.62 | $18.66 | 8,200,880 |
| 2017-08-04 | $37.15 | $38.47 | $37.05 | $37.94 | $18.33 | 9,489,180 |
| 2017-08-03 | $36.56 | $37.18 | $36.33 | $37.14 | $17.94 | 5,473,060 |
| 2017-08-02 | $36.73 | $36.92 | $36.45 | $36.55 | $17.66 | 3,916,170 |
| 2017-08-01 | $37.17 | $37.53 | $36.41 | $36.87 | $17.81 | 6,493,510 |
| 2017-07-31 | $37.01 | $37.85 | $37.00 | $37.14 | $17.94 | 7,273,170 |
| 2017-07-28 | $37.50 | $37.50 | $36.80 | $36.93 | $17.84 | 5,685,660 |
| 2017-07-27 | $35.71 | $37.67 | $35.71 | $37.39 | $18.06 | 10,162,720 |
| 2017-07-26 | $35.73 | $36.46 | $35.52 | $35.98 | $17.38 | 5,572,400 |
| 2017-07-25 | $36.06 | $36.36 | $35.81 | $35.92 | $17.35 | 5,744,110 |
| 2017-07-24 | $35.30 | $36.21 | $35.20 | $35.85 | $17.32 | 6,597,600 |
| 2017-07-21 | $36.01 | $36.40 | $35.36 | $35.50 | $17.15 | 9,304,830 |
| 2017-07-20 | $38.97 | $38.97 | $36.60 | $36.69 | $17.72 | 18,249,430 |
| 2017-07-19 | $36.26 | $36.26 | $36.26 | $36.26 | $17.52 | 3,894,910 |
| 2017-07-18 | $32.08 | $33.11 | $32.08 | $32.96 | $15.92 | 3,610,410 |
| 2017-07-17 | $34.50 | $34.52 | $32.02 | $32.19 | $15.55 | 5,855,530 |
| 2017-07-14 | $34.88 | $34.93 | $34.57 | $34.76 | $16.79 | 2,286,640 |
| 2017-07-13 | $35.35 | $35.35 | $34.70 | $34.96 | $16.89 | 2,665,950 |
| 2017-07-12 | $35.03 | $35.35 | $34.35 | $35.29 | $17.05 | 3,829,210 |
| 2017-07-11 | $35.99 | $36.10 | $35.08 | $35.13 | $16.97 | 4,161,470 |
| 2017-07-10 | $36.65 | $36.87 | $35.80 | $35.87 | $17.33 | 6,888,150 |
| 2017-07-07 | $36.62 | $37.45 | $36.23 | $37.09 | $17.92 | 7,573,250 |
| 2017-07-06 | $36.69 | $37.15 | $36.25 | $36.67 | $17.71 | 6,761,110 |
| 2017-07-05 | $36.16 | $36.80 | $36.15 | $36.49 | $17.63 | 4,679,050 |
| 2017-07-04 | $36.35 | $36.94 | $36.12 | $36.30 | $17.54 | 6,176,600 |
| 2017-07-03 | $36.17 | $36.32 | $35.72 | $36.29 | $17.53 | 5,620,970 |
| 2017-06-30 | $34.66 | $37.18 | $34.52 | $36.18 | $17.48 | 9,763,270 |
| 2017-06-29 | $34.51 | $34.96 | $34.35 | $34.85 | $16.83 | 3,024,930 |
| 2017-06-28 | $34.63 | $34.80 | $34.23 | $34.35 | $16.59 | 2,567,900 |
| 2017-06-27 | $34.80 | $35.14 | $34.66 | $34.88 | $16.85 | 3,020,620 |
| 2017-06-26 | $34.43 | $34.85 | $34.42 | $34.83 | $16.83 | 2,728,370 |
| 2017-06-23 | $34.37 | $34.77 | $33.86 | $34.49 | $16.66 | 3,614,580 |
| 2017-06-22 | $35.33 | $35.46 | $34.48 | $34.52 | $16.68 | 4,082,000 |
| 2017-06-21 | $35.70 | $35.88 | $35.22 | $35.35 | $17.08 | 3,416,150 |
| 2017-06-20 | $35.90 | $36.14 | $35.50 | $35.57 | $17.18 | 4,009,560 |
| 2017-06-19 | $35.58 | $35.96 | $35.46 | $35.71 | $17.25 | 2,544,280 |
| 2017-06-16 | $35.85 | $35.97 | $35.35 | $35.47 | $17.13 | 3,338,350 |
| 2017-06-15 | $34.89 | $36.19 | $34.87 | $35.86 | $17.32 | 6,105,060 |
| 2017-06-14 | $35.10 | $35.20 | $34.67 | $34.90 | $16.86 | 3,155,050 |
| 2017-06-13 | $34.65 | $35.35 | $34.65 | $35.20 | $17.00 | 3,861,040 |
| 2017-06-12 | $35.45 | $35.45 | $34.43 | $34.63 | $16.73 | 4,611,230 |
| 2017-06-09 | $36.00 | $36.39 | $35.66 | $35.98 | $17.38 | 3,902,340 |
| 2017-06-08 | $36.85 | $36.86 | $36.02 | $36.13 | $17.45 | 5,903,020 |
| 2017-06-07 | $35.80 | $36.89 | $35.61 | $36.85 | $17.80 | 7,550,160 |
| 2017-06-06 | $35.07 | $35.83 | $35.00 | $35.79 | $17.29 | 3,876,010 |
| 2017-06-05 | $36.08 | $36.26 | $35.51 | $35.59 | $17.19 | 6,168,800 |
| 2017-06-02 | $34.00 | $35.45 | $33.85 | $35.38 | $17.09 | 6,002,360 |
| 2017-06-01 | $35.86 | $35.86 | $34.25 | $34.30 | $16.57 | 6,731,720 |
| 2017-05-31 | $37.81 | $38.54 | $36.29 | $36.41 | $17.59 | 10,129,680 |
| 2017-05-30 | $36.56 | $36.56 | $36.56 | $36.56 | $17.66 | 0 |
| 2017-05-29 | $36.56 | $36.56 | $36.56 | $36.56 | $17.66 | 0 |
| 2017-05-26 | $35.10 | $37.25 | $34.79 | $36.56 | $17.66 | 10,059,070 |
| 2017-05-25 | $35.15 | $35.41 | $33.81 | $35.10 | $16.96 | 7,909,100 |
| 2017-05-24 | $34.61 | $35.47 | $34.20 | $35.35 | $17.08 | 6,883,580 |
| 2017-05-23 | $36.05 | $36.45 | $34.71 | $34.77 | $16.80 | 7,408,040 |
| 2017-05-22 | $38.18 | $38.52 | $36.25 | $36.43 | $17.60 | 7,287,570 |
| 2017-05-19 | $38.43 | $38.88 | $38.03 | $38.18 | $18.44 | 5,043,630 |
| 2017-05-18 | $39.38 | $39.56 | $38.51 | $38.59 | $18.64 | 7,304,520 |
| 2017-05-17 | $40.16 | $40.80 | $39.82 | $39.91 | $19.28 | 7,786,220 |
| 2017-05-16 | $39.94 | $40.49 | $38.88 | $40.45 | $19.54 | 9,373,070 |
| 2017-05-15 | $39.55 | $40.28 | $39.34 | $39.96 | $19.30 | 5,762,200 |
| 2017-05-12 | $40.00 | $40.20 | $39.05 | $39.86 | $19.26 | 7,143,070 |
| 2017-05-11 | $39.00 | $40.43 | $38.70 | $40.20 | $19.42 | 8,432,850 |
| 2017-05-10 | $41.77 | $42.04 | $39.41 | $39.53 | $19.10 | 10,008,690 |
| 2017-05-09 | $41.30 | $42.19 | $41.10 | $41.77 | $20.18 | 6,529,290 |
| 2017-05-08 | $41.85 | $42.81 | $41.18 | $41.21 | $19.91 | 6,357,270 |
| 2017-05-05 | $44.01 | $44.04 | $42.20 | $42.28 | $20.42 | 10,055,270 |
| 2017-05-04 | $45.86 | $45.86 | $44.11 | $44.33 | $21.41 | 10,875,040 |
| 2017-05-03 | $44.51 | $45.96 | $44.22 | $45.86 | $22.15 | 13,651,550 |
| 2017-05-02 | $45.74 | $45.98 | $44.01 | $44.78 | $21.63 | 11,040,930 |
| 2017-05-01 | $45.74 | $45.74 | $45.74 | $45.74 | $22.10 | 0 |
| 2017-04-28 | $46.80 | $47.18 | $45.60 | $45.74 | $22.10 | 13,903,400 |
| 2017-04-27 | $44.01 | $47.95 | $43.50 | $47.38 | $22.89 | 23,319,850 |
| 2017-04-26 | $46.20 | $46.80 | $45.01 | $45.16 | $21.82 | 16,897,820 |
| 2017-04-25 | $46.00 | $49.58 | $45.80 | $47.11 | $22.76 | 19,662,800 |
| 2017-04-24 | $47.77 | $48.96 | $46.03 | $46.03 | $22.24 | 24,492,370 |
| 2017-04-21 | $51.14 | $51.14 | $48.50 | $51.14 | $24.70 | 25,705,000 |
| 2017-04-20 | $46.49 | $46.49 | $46.49 | $46.49 | $22.46 | 43,730 |
| 2017-04-19 | $42.26 | $42.26 | $42.26 | $42.26 | $20.41 | 36,610 |
| 2017-04-18 | $32.02 | $38.42 | $32.02 | $38.42 | $18.56 | 47,770 |
Xinfengming Group Company Ltd (603225) News Headlines
Recent Xinfengming Group Company Ltd (603225) News
Similar Companies to Xinfengming Group Company Ltd (603225) 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 | -- | -- | -- |