Guizhou Transportation Planning Survey Design Academy Company Ltd (603458) Exchange: SHG
Data as of Aug. 27, 2025
$9.70 ($0.04) 0.41%
Guizhou Transportation Planning Survey Design Academy Company Ltd - Daily Information
Click for more stock information on Guizhou Transportation Planning Survey Design Academy Company Ltd.| Daily Information | Data |
|---|---|
| Date | Aug. 27, 2025 |
| Open | $9.60 |
| Previous Close | $9.70 |
| High | $9.94 |
| Low | $9.58 |
| Adjusted Open | $9.60 |
| Previous Adjusted Close | $9.70 |
| Adjusted High | $9.94 |
| Adjusted Low | $9.58 |
About Guizhou Transportation Planning Survey Design Academy Company Ltd (603458)
Invest in Guizhou Transportation Planning Survey Design Academy Company Ltd (603458)
Historical Stock Data for Guizhou Transportation Planning Survey Design Academy Company Ltd (603458)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | $9.60 | $9.94 | $9.58 | $9.70 | $9.70 | 11,276,780 |
| 2025-08-07 | $9.44 | $9.77 | $9.24 | $9.66 | $9.66 | 13,985,780 |
| 2025-08-06 | $9.55 | $9.63 | $9.46 | $9.48 | $9.48 | 10,003,340 |
| 2025-08-05 | $9.32 | $9.56 | $9.25 | $9.51 | $9.51 | 12,176,740 |
| 2025-08-04 | $9.32 | $9.49 | $9.15 | $9.32 | $9.32 | 9,122,570 |
| 2025-08-01 | $9.19 | $9.45 | $9.12 | $9.35 | $9.35 | 10,553,500 |
| 2025-07-31 | $9.24 | $9.33 | $9.11 | $9.19 | $9.19 | 12,321,110 |
| 2025-07-30 | $9.07 | $9.45 | $8.94 | $9.29 | $9.29 | 17,102,080 |
| 2025-07-29 | $8.63 | $9.18 | $8.55 | $9.08 | $9.08 | 18,982,490 |
| 2025-07-28 | $8.84 | $8.85 | $8.49 | $8.61 | $8.61 | 12,813,900 |
| 2025-07-25 | $8.73 | $9.04 | $8.64 | $8.90 | $8.90 | 16,717,420 |
| 2025-07-24 | $8.59 | $8.81 | $8.47 | $8.73 | $8.73 | 12,976,940 |
| 2025-07-23 | $8.74 | $9.00 | $8.55 | $8.62 | $8.62 | 12,875,350 |
| 2025-07-22 | $9.18 | $9.34 | $8.64 | $8.83 | $8.83 | 26,774,730 |
| 2025-07-21 | $8.92 | $9.20 | $8.76 | $9.08 | $9.08 | 19,213,850 |
| 2025-07-18 | $8.46 | $8.75 | $8.46 | $8.75 | $8.75 | 10,681,650 |
| 2025-07-17 | $8.38 | $8.61 | $8.35 | $8.50 | $8.50 | 9,924,580 |
| 2025-07-16 | $8.50 | $8.52 | $8.30 | $8.39 | $8.39 | 9,806,870 |
| 2025-07-15 | $8.35 | $8.46 | $8.13 | $8.43 | $8.43 | 12,860,830 |
| 2025-07-14 | $8.78 | $8.92 | $8.38 | $8.44 | $8.44 | 19,403,950 |
| 2025-07-11 | $8.70 | $9.30 | $8.64 | $8.96 | $8.96 | 28,693,470 |
| 2025-07-10 | $9.31 | $9.58 | $8.61 | $8.64 | $8.64 | 28,932,090 |
| 2025-07-09 | $8.71 | $9.37 | $8.71 | $9.31 | $9.31 | 28,364,450 |
| 2025-07-08 | $8.52 | $8.76 | $8.44 | $8.71 | $8.71 | 23,261,320 |
| 2025-07-07 | $8.12 | $8.51 | $8.01 | $8.46 | $8.46 | 20,238,080 |
| 2025-07-04 | $8.02 | $8.24 | $7.97 | $8.08 | $8.08 | 16,178,270 |
| 2025-07-03 | $7.86 | $8.02 | $7.84 | $8.02 | $8.02 | 11,694,510 |
| 2025-07-02 | $7.87 | $7.95 | $7.72 | $7.85 | $7.85 | 7,896,780 |
| 2025-06-30 | $7.76 | $7.98 | $7.64 | $7.91 | $7.91 | 13,406,310 |
| 2025-06-27 | $7.70 | $7.81 | $7.56 | $7.63 | $7.63 | 6,770,210 |
| 2025-06-26 | $7.64 | $7.87 | $7.60 | $7.71 | $7.71 | 9,797,710 |
| 2025-06-25 | $7.63 | $7.82 | $7.54 | $7.65 | $7.65 | 11,476,200 |
| 2025-06-24 | $7.20 | $7.72 | $7.19 | $7.62 | $7.62 | 16,428,650 |
| 2025-06-23 | $6.93 | $7.20 | $6.84 | $7.20 | $7.20 | 7,094,300 |
| 2025-06-20 | $6.94 | $7.03 | $6.89 | $6.96 | $6.96 | 5,389,210 |
| 2025-06-19 | $7.18 | $7.18 | $6.93 | $7.00 | $7.00 | 5,727,510 |
| 2025-06-18 | $7.20 | $7.23 | $7.11 | $7.17 | $7.17 | 3,704,200 |
| 2025-06-17 | $7.35 | $7.36 | $7.11 | $7.20 | $7.20 | 6,603,810 |
| 2025-06-13 | $7.45 | $7.48 | $7.17 | $7.25 | $7.25 | 8,455,630 |
| 2025-06-12 | $7.70 | $7.76 | $7.42 | $7.43 | $7.43 | 10,458,830 |
| 2025-06-11 | $7.64 | $7.98 | $7.64 | $7.74 | $7.74 | 12,453,210 |
| 2025-06-10 | $7.83 | $7.85 | $7.51 | $7.61 | $7.61 | 7,018,600 |
| 2025-06-09 | $7.81 | $7.83 | $7.73 | $7.79 | $7.79 | 4,400,910 |
| 2025-06-06 | $7.65 | $7.83 | $7.65 | $7.81 | $7.81 | 5,473,550 |
| 2025-06-05 | $7.77 | $7.80 | $7.60 | $7.65 | $7.65 | 5,397,130 |
| 2025-06-04 | $7.90 | $7.91 | $7.64 | $7.75 | $7.75 | 7,775,690 |
| 2025-06-03 | $7.65 | $7.92 | $7.60 | $7.80 | $7.80 | 7,818,220 |
| 2025-05-30 | $7.66 | $7.92 | $7.59 | $7.78 | $7.78 | 9,390,970 |
| 2025-05-29 | $7.48 | $7.71 | $7.48 | $7.64 | $7.64 | 5,813,910 |
| 2025-05-28 | $7.51 | $7.96 | $7.44 | $7.49 | $7.49 | 10,044,190 |
| 2025-05-27 | $7.35 | $7.48 | $7.27 | $7.46 | $7.46 | 4,370,270 |
| 2025-05-26 | $7.31 | $7.47 | $7.31 | $7.39 | $7.39 | 4,082,460 |
| 2025-05-23 | $7.46 | $7.53 | $7.33 | $7.37 | $7.37 | 5,398,670 |
| 2025-05-22 | $7.59 | $7.65 | $7.43 | $7.47 | $7.47 | 5,167,740 |
| 2025-05-21 | $7.77 | $7.77 | $7.54 | $7.63 | $7.63 | 5,415,800 |
| 2025-05-20 | $7.68 | $7.86 | $7.60 | $7.74 | $7.74 | 7,313,120 |
| 2025-05-19 | $7.51 | $7.71 | $7.48 | $7.71 | $7.71 | 8,209,450 |
| 2025-05-16 | $7.56 | $7.56 | $7.43 | $7.50 | $7.50 | 4,902,310 |
| 2025-05-15 | $7.43 | $7.78 | $7.42 | $7.45 | $7.45 | 8,859,580 |
| 2025-05-14 | $7.45 | $7.53 | $7.33 | $7.45 | $7.45 | 7,158,930 |
| 2025-05-13 | $7.57 | $7.63 | $7.40 | $7.47 | $7.47 | 7,316,470 |
| 2025-05-12 | $7.68 | $7.85 | $7.46 | $7.52 | $7.52 | 13,523,130 |
| 2025-05-09 | $7.52 | $7.78 | $7.52 | $7.63 | $7.63 | 11,384,690 |
| 2025-05-08 | $7.43 | $7.62 | $7.38 | $7.51 | $7.51 | 10,808,970 |
| 2025-05-07 | $7.40 | $7.52 | $7.36 | $7.44 | $7.44 | 8,960,760 |
| 2025-05-06 | $7.20 | $7.42 | $7.17 | $7.38 | $7.38 | 9,801,930 |
| 2025-04-30 | $7.18 | $7.48 | $7.12 | $7.29 | $7.29 | 16,354,540 |
| 2025-04-29 | $7.15 | $7.40 | $6.93 | $7.14 | $7.14 | 12,014,700 |
| 2025-04-28 | $7.30 | $7.48 | $7.12 | $7.12 | $7.12 | 8,664,560 |
| 2025-04-25 | $7.19 | $7.47 | $7.09 | $7.29 | $7.29 | 12,249,360 |
| 2025-04-24 | $7.28 | $7.42 | $7.14 | $7.23 | $7.23 | 13,538,980 |
| 2025-04-23 | $7.03 | $7.42 | $7.00 | $7.35 | $7.35 | 19,512,710 |
| 2025-04-22 | $6.58 | $7.08 | $6.58 | $7.02 | $7.02 | 22,633,650 |
| 2025-04-21 | $6.39 | $6.65 | $6.32 | $6.61 | $6.61 | 10,130,120 |
| 2025-04-18 | $6.38 | $6.44 | $6.23 | $6.40 | $6.40 | 5,201,400 |
| 2025-04-17 | $6.19 | $6.44 | $6.16 | $6.41 | $6.41 | 7,421,800 |
| 2025-04-16 | $6.45 | $6.47 | $6.12 | $6.23 | $6.23 | 8,068,100 |
| 2025-04-15 | $6.31 | $6.51 | $6.31 | $6.47 | $6.47 | 9,433,600 |
| 2025-04-14 | $6.29 | $6.48 | $6.28 | $6.36 | $6.36 | 8,055,750 |
| 2025-04-11 | $6.30 | $6.36 | $6.22 | $6.26 | $6.26 | 11,211,800 |
| 2025-04-10 | $6.23 | $6.50 | $6.03 | $6.30 | $6.30 | 18,435,820 |
| 2025-04-09 | $5.44 | $6.11 | $5.09 | $6.11 | $6.11 | 18,526,790 |
| 2025-04-08 | $5.64 | $5.81 | $5.40 | $5.55 | $5.55 | 12,186,670 |
| 2025-04-07 | $6.13 | $6.13 | $5.80 | $5.80 | $5.80 | 9,103,030 |
| 2025-04-03 | $6.32 | $6.54 | $6.30 | $6.44 | $6.44 | 8,461,160 |
| 2025-04-02 | $6.37 | $6.47 | $6.26 | $6.36 | $6.36 | 6,227,380 |
| 2025-04-01 | $6.05 | $6.47 | $6.05 | $6.34 | $6.34 | 12,401,520 |
| 2025-03-31 | $6.14 | $6.18 | $5.95 | $6.05 | $6.05 | 6,527,710 |
| 2025-03-28 | $6.39 | $6.39 | $6.16 | $6.16 | $6.16 | 7,072,340 |
| 2025-03-27 | $6.39 | $6.41 | $6.23 | $6.36 | $6.36 | 6,380,830 |
| 2025-03-26 | $6.27 | $6.48 | $6.23 | $6.40 | $6.40 | 7,745,540 |
| 2025-03-25 | $6.35 | $6.42 | $6.16 | $6.26 | $6.26 | 9,983,150 |
| 2025-03-24 | $6.88 | $6.88 | $6.26 | $6.33 | $6.33 | 18,021,650 |
| 2025-03-21 | $6.92 | $6.97 | $6.79 | $6.84 | $6.84 | 14,614,160 |
| 2025-03-20 | $7.07 | $7.08 | $6.87 | $6.89 | $6.89 | 18,781,540 |
| 2025-03-19 | $7.22 | $7.26 | $7.02 | $7.05 | $7.05 | 19,133,260 |
| 2025-03-18 | $7.30 | $7.65 | $7.01 | $7.21 | $7.21 | 38,914,240 |
| 2025-03-17 | $6.59 | $7.22 | $6.57 | $7.22 | $7.22 | 23,525,450 |
| 2025-03-14 | $6.50 | $6.57 | $6.40 | $6.56 | $6.56 | 6,779,420 |
| 2025-03-13 | $6.58 | $6.65 | $6.40 | $6.48 | $6.48 | 7,040,480 |
| 2025-03-12 | $6.55 | $6.62 | $6.50 | $6.58 | $6.58 | 6,573,790 |
| 2025-03-11 | $6.46 | $6.55 | $6.40 | $6.54 | $6.54 | 5,678,380 |
| 2025-03-10 | $6.46 | $6.67 | $6.46 | $6.54 | $6.54 | 7,946,760 |
| 2025-03-07 | $6.52 | $6.58 | $6.39 | $6.44 | $6.44 | 5,709,480 |
| 2025-03-06 | $6.58 | $6.62 | $6.40 | $6.52 | $6.52 | 8,536,910 |
| 2025-03-05 | $6.66 | $6.73 | $6.50 | $6.59 | $6.59 | 5,178,690 |
| 2025-03-04 | $6.57 | $6.72 | $6.55 | $6.69 | $6.69 | 5,851,110 |
| 2025-03-03 | $6.69 | $6.72 | $6.54 | $6.57 | $6.57 | 6,006,930 |
| 2025-02-28 | $6.73 | $6.76 | $6.59 | $6.68 | $6.68 | 8,836,840 |
| 2025-02-27 | $6.88 | $6.94 | $6.67 | $6.72 | $6.72 | 6,589,180 |
| 2025-02-26 | $6.69 | $6.99 | $6.65 | $6.85 | $6.85 | 9,207,760 |
| 2025-02-25 | $6.72 | $6.82 | $6.64 | $6.66 | $6.66 | 6,671,950 |
| 2025-02-24 | $6.67 | $7.00 | $6.66 | $6.78 | $6.78 | 11,151,580 |
| 2025-02-20 | $6.68 | $6.73 | $6.57 | $6.72 | $6.72 | 9,268,580 |
| 2025-02-19 | $6.52 | $6.82 | $6.44 | $6.72 | $6.72 | 13,380,340 |
| 2025-02-18 | $6.42 | $6.68 | $6.30 | $6.50 | $6.50 | 18,867,350 |
| 2025-02-17 | $6.12 | $6.47 | $6.11 | $6.37 | $6.37 | 12,641,580 |
| 2025-02-14 | $6.08 | $6.13 | $6.03 | $6.08 | $6.08 | 3,683,360 |
| 2025-02-13 | $6.07 | $6.15 | $6.06 | $6.08 | $6.08 | 4,679,700 |
| 2025-02-12 | $6.08 | $6.13 | $6.04 | $6.10 | $6.10 | 4,544,880 |
| 2025-02-11 | $6.20 | $6.20 | $6.06 | $6.07 | $6.07 | 5,262,370 |
| 2025-02-10 | $6.06 | $6.17 | $6.06 | $6.16 | $6.16 | 7,900,510 |
| 2025-02-07 | $6.10 | $6.32 | $6.02 | $6.03 | $6.03 | 10,414,140 |
| 2025-02-06 | $5.98 | $5.98 | $5.80 | $5.93 | $5.93 | 5,505,790 |
| 2025-02-05 | $5.76 | $5.98 | $5.75 | $5.91 | $5.91 | 5,846,760 |
| 2025-01-27 | $5.72 | $5.92 | $5.70 | $5.73 | $5.73 | 6,873,700 |
| 2025-01-24 | $5.62 | $5.69 | $5.56 | $5.68 | $5.68 | 3,076,470 |
| 2025-01-23 | $5.68 | $5.81 | $5.62 | $5.62 | $5.62 | 3,723,630 |
| 2025-01-22 | $5.67 | $5.70 | $5.58 | $5.64 | $5.64 | 2,750,210 |
| 2025-01-21 | $5.82 | $5.89 | $5.68 | $5.70 | $5.70 | 5,284,380 |
| 2025-01-20 | $5.69 | $5.84 | $5.50 | $5.81 | $5.81 | 7,067,390 |
| 2025-01-17 | $5.70 | $5.75 | $5.62 | $5.71 | $5.71 | 3,799,580 |
| 2025-01-16 | $5.70 | $5.80 | $5.67 | $5.70 | $5.70 | 3,958,780 |
| 2025-01-15 | $5.68 | $5.73 | $5.61 | $5.67 | $5.67 | 3,399,290 |
| 2025-01-14 | $5.49 | $5.69 | $5.49 | $5.68 | $5.68 | 4,678,150 |
| 2025-01-13 | $5.30 | $5.49 | $5.21 | $5.47 | $5.47 | 4,065,200 |
| 2025-01-09 | $5.58 | $5.64 | $5.51 | $5.60 | $5.60 | 3,759,640 |
| 2025-01-08 | $5.57 | $5.68 | $5.43 | $5.62 | $5.62 | 4,333,090 |
| 2025-01-07 | $5.44 | $5.60 | $5.44 | $5.60 | $5.60 | 3,980,100 |
| 2025-01-06 | $5.38 | $5.55 | $5.18 | $5.44 | $5.44 | 5,590,300 |
| 2025-01-03 | $5.66 | $5.68 | $5.36 | $5.44 | $5.44 | 6,752,600 |
| 2025-01-02 | $5.79 | $5.87 | $5.59 | $5.65 | $5.65 | 5,867,600 |
| 2024-12-31 | $5.90 | $5.97 | $5.77 | $5.78 | $5.78 | 5,985,120 |
| 2024-12-30 | $5.90 | $6.06 | $5.73 | $5.89 | $5.89 | 6,836,470 |
| 2024-12-27 | $5.85 | $6.05 | $5.81 | $5.96 | $5.96 | 5,620,080 |
| 2024-12-26 | $5.75 | $5.88 | $5.75 | $5.83 | $5.83 | 4,733,750 |
| 2024-12-25 | $5.98 | $5.98 | $5.66 | $5.75 | $5.75 | 6,868,660 |
| 2024-12-24 | $6.07 | $6.15 | $5.92 | $5.97 | $5.97 | 7,304,730 |
| 2024-12-23 | $6.44 | $6.47 | $6.01 | $6.04 | $6.04 | 10,064,770 |
| 2024-12-20 | $6.43 | $6.53 | $6.38 | $6.43 | $6.43 | 5,597,220 |
| 2024-12-19 | $6.54 | $6.58 | $6.36 | $6.41 | $6.41 | 9,187,070 |
| 2024-12-18 | $6.49 | $6.76 | $6.30 | $6.55 | $6.55 | 11,659,900 |
| 2024-12-17 | $6.94 | $6.96 | $6.40 | $6.43 | $6.43 | 14,198,130 |
| 2024-12-16 | $7.08 | $7.09 | $6.89 | $6.94 | $6.94 | 9,885,570 |
| 2024-12-13 | $7.17 | $7.23 | $7.03 | $7.08 | $7.08 | 11,551,860 |
| 2024-12-12 | $6.94 | $7.22 | $6.92 | $7.17 | $7.17 | 15,079,040 |
| 2024-12-11 | $6.82 | $6.94 | $6.82 | $6.94 | $6.94 | 7,334,110 |
| 2024-12-10 | $7.09 | $7.13 | $6.83 | $6.84 | $6.84 | 10,434,020 |
| 2024-12-09 | $6.96 | $7.06 | $6.84 | $6.91 | $6.91 | 8,863,420 |
| 2024-12-06 | $6.77 | $6.97 | $6.77 | $6.97 | $6.97 | 14,475,370 |
| 2024-12-05 | $6.66 | $6.76 | $6.64 | $6.73 | $6.73 | 7,034,990 |
| 2024-12-04 | $6.89 | $6.89 | $6.60 | $6.69 | $6.69 | 9,628,000 |
| 2024-12-03 | $6.90 | $6.97 | $6.76 | $6.87 | $6.87 | 11,684,760 |
| 2024-12-02 | $6.77 | $6.90 | $6.70 | $6.89 | $6.89 | 14,453,140 |
| 2024-11-29 | $6.73 | $6.78 | $6.57 | $6.76 | $6.76 | 13,639,420 |
| 2024-11-28 | $6.73 | $6.85 | $6.66 | $6.74 | $6.74 | 11,847,650 |
| 2024-11-27 | $6.73 | $6.75 | $6.50 | $6.73 | $6.73 | 12,999,300 |
| 2024-11-26 | $6.76 | $6.96 | $6.60 | $6.85 | $6.85 | 16,204,110 |
| 2024-11-25 | $6.66 | $6.78 | $6.48 | $6.78 | $6.78 | 14,733,580 |
| 2024-11-22 | $6.98 | $7.07 | $6.59 | $6.59 | $6.59 | 20,632,890 |
| 2024-11-21 | $6.99 | $7.11 | $6.83 | $7.00 | $7.00 | 26,495,090 |
| 2024-11-20 | $7.04 | $7.24 | $6.85 | $7.14 | $7.14 | 42,360,780 |
| 2024-11-19 | $6.41 | $7.08 | $6.23 | $7.08 | $7.08 | 29,543,590 |
| 2024-11-18 | $6.48 | $6.68 | $6.36 | $6.44 | $6.44 | 13,193,550 |
| 2024-11-15 | $6.56 | $6.68 | $6.38 | $6.39 | $6.39 | 9,626,100 |
| 2024-11-14 | $6.73 | $6.87 | $6.56 | $6.56 | $6.56 | 11,882,820 |
| 2024-11-13 | $6.58 | $6.80 | $6.56 | $6.70 | $6.70 | 10,971,010 |
| 2024-11-12 | $6.65 | $6.76 | $6.56 | $6.63 | $6.63 | 13,810,380 |
| 2024-11-11 | $6.42 | $6.92 | $6.39 | $6.65 | $6.65 | 16,004,790 |
| 2024-11-08 | $6.55 | $6.60 | $6.35 | $6.40 | $6.40 | 12,578,560 |
| 2024-11-07 | $6.29 | $6.55 | $6.23 | $6.55 | $6.55 | 12,789,020 |
| 2024-11-06 | $6.29 | $6.39 | $6.20 | $6.36 | $6.36 | 11,282,840 |
| 2024-11-05 | $6.13 | $6.29 | $6.12 | $6.29 | $6.29 | 9,438,950 |
| 2024-11-04 | $6.09 | $6.13 | $5.95 | $6.13 | $6.13 | 8,334,680 |
| 2024-11-01 | $6.48 | $6.49 | $6.09 | $6.13 | $6.13 | 15,134,220 |
| 2024-10-31 | $6.15 | $6.45 | $6.12 | $6.38 | $6.38 | 16,051,590 |
| 2024-10-30 | $6.09 | $6.23 | $6.07 | $6.15 | $6.15 | 8,495,640 |
| 2024-10-29 | $6.36 | $6.40 | $6.09 | $6.09 | $6.09 | 11,273,780 |
| 2024-10-28 | $6.17 | $6.36 | $6.17 | $6.36 | $6.36 | 11,332,770 |
| 2024-10-25 | $6.07 | $6.17 | $6.07 | $6.16 | $6.16 | 10,297,780 |
| 2024-10-24 | $6.03 | $6.09 | $6.01 | $6.06 | $6.06 | 6,637,600 |
| 2024-10-23 | $6.05 | $6.15 | $6.03 | $6.05 | $6.05 | 10,306,360 |
| 2024-10-22 | $5.95 | $6.07 | $5.94 | $6.05 | $6.05 | 10,979,910 |
| 2024-10-21 | $6.02 | $6.05 | $5.95 | $5.98 | $5.98 | 13,639,610 |
| 2024-10-18 | $5.99 | $6.12 | $5.84 | $6.04 | $6.04 | 15,554,010 |
| 2024-10-17 | $6.30 | $6.31 | $5.97 | $6.01 | $6.01 | 18,714,130 |
| 2024-10-16 | $5.91 | $6.36 | $5.86 | $6.28 | $6.28 | 21,870,720 |
| 2024-10-15 | $6.04 | $6.18 | $5.88 | $6.01 | $6.01 | 15,507,590 |
| 2024-10-14 | $5.78 | $6.04 | $5.76 | $6.01 | $6.01 | 14,187,740 |
| 2024-10-11 | $5.94 | $5.94 | $5.65 | $5.73 | $5.73 | 10,887,170 |
| 2024-10-10 | $5.84 | $6.12 | $5.76 | $5.97 | $5.97 | 14,598,020 |
| 2024-10-09 | $6.28 | $6.28 | $5.79 | $5.79 | $5.79 | 18,940,420 |
| 2024-10-08 | $6.84 | $6.86 | $6.12 | $6.40 | $6.40 | 31,610,380 |
| 2024-09-30 | $6.00 | $6.29 | $5.81 | $6.25 | $6.25 | 29,774,320 |
| 2024-09-27 | $5.67 | $5.79 | $5.53 | $5.77 | $5.77 | 15,818,040 |
| 2024-09-26 | $5.37 | $5.63 | $5.36 | $5.61 | $5.61 | 18,772,380 |
| 2024-09-25 | $5.33 | $5.47 | $5.30 | $5.37 | $5.37 | 13,990,740 |
| 2024-09-24 | $5.17 | $5.29 | $5.15 | $5.28 | $5.28 | 10,177,440 |
| 2024-09-23 | $5.15 | $5.24 | $5.08 | $5.16 | $5.16 | 8,615,570 |
| 2024-09-20 | $5.15 | $5.29 | $5.08 | $5.18 | $5.18 | 9,689,950 |
| 2024-09-19 | $5.00 | $5.18 | $4.99 | $5.15 | $5.15 | 8,155,330 |
| 2024-09-18 | $5.02 | $5.06 | $4.90 | $4.98 | $4.98 | 6,370,600 |
| 2024-09-13 | $5.07 | $5.13 | $5.03 | $5.04 | $5.04 | 5,597,940 |
| 2024-09-12 | $5.08 | $5.18 | $5.06 | $5.07 | $5.07 | 7,546,970 |
| 2024-09-11 | $5.10 | $5.15 | $5.04 | $5.08 | $5.08 | 4,899,400 |
| 2024-09-10 | $5.15 | $5.17 | $5.02 | $5.13 | $5.13 | 6,765,580 |
| 2024-09-09 | $5.08 | $5.19 | $4.92 | $5.14 | $5.14 | 9,708,020 |
| 2024-09-06 | $5.21 | $5.30 | $5.12 | $5.12 | $5.12 | 10,337,630 |
| 2024-09-05 | $5.09 | $5.22 | $5.09 | $5.20 | $5.20 | 8,534,600 |
| 2024-09-04 | $5.14 | $5.18 | $5.08 | $5.10 | $5.10 | 7,366,640 |
| 2024-09-03 | $5.15 | $5.22 | $5.12 | $5.19 | $5.19 | 7,619,060 |
| 2024-09-02 | $5.26 | $5.34 | $5.13 | $5.13 | $5.13 | 12,384,570 |
| 2024-08-30 | $5.15 | $5.36 | $5.14 | $5.29 | $5.29 | 15,178,170 |
| 2024-08-29 | $5.30 | $5.30 | $5.05 | $5.20 | $5.20 | 17,121,810 |
| 2024-08-28 | $5.58 | $5.60 | $5.30 | $5.33 | $5.33 | 19,947,500 |
| 2024-08-27 | $5.45 | $5.85 | $5.44 | $5.67 | $5.67 | 29,788,690 |
| 2024-08-26 | $5.45 | $5.59 | $5.41 | $5.46 | $5.46 | 19,580,160 |
| 2024-08-23 | $5.37 | $5.60 | $5.18 | $5.53 | $5.53 | 26,268,500 |
| 2024-08-22 | $5.47 | $5.62 | $5.38 | $5.41 | $5.41 | 21,693,400 |
| 2024-08-21 | $5.57 | $5.62 | $5.40 | $5.49 | $5.49 | 23,011,860 |
| 2024-08-20 | $5.75 | $5.91 | $5.51 | $5.58 | $5.58 | 33,204,080 |
| 2024-08-19 | $5.96 | $6.10 | $5.86 | $5.86 | $5.86 | 41,977,860 |
| 2024-08-16 | $6.51 | $6.74 | $6.51 | $6.51 | $6.51 | 57,266,710 |
| 2024-08-15 | $7.23 | $8.33 | $7.21 | $7.23 | $7.23 | 88,994,060 |
| 2024-08-14 | $7.67 | $7.67 | $7.66 | $7.67 | $7.67 | 18,207,260 |
| 2024-08-13 | $6.21 | $6.97 | $6.18 | $6.97 | $6.97 | 51,412,190 |
| 2024-08-12 | $6.21 | $6.34 | $5.63 | $6.34 | $6.34 | 38,840,990 |
| 2024-08-09 | $5.22 | $5.76 | $5.22 | $5.76 | $5.76 | 15,292,520 |
| 2024-08-08 | $5.29 | $5.32 | $5.18 | $5.24 | $5.24 | 7,045,190 |
| 2024-08-07 | $5.38 | $5.42 | $5.29 | $5.32 | $5.32 | 7,095,620 |
| 2024-08-06 | $5.32 | $5.54 | $5.30 | $5.38 | $5.38 | 13,559,700 |
| 2024-08-05 | $5.51 | $5.56 | $5.27 | $5.29 | $5.29 | 14,829,060 |
| 2024-08-02 | $5.70 | $5.75 | $5.53 | $5.56 | $5.56 | 15,011,250 |
| 2024-08-01 | $5.81 | $5.94 | $5.70 | $5.77 | $5.77 | 16,795,220 |
| 2024-07-31 | $5.67 | $6.10 | $5.66 | $5.80 | $5.80 | 30,820,570 |
| 2024-07-30 | $5.70 | $6.20 | $5.55 | $5.73 | $5.73 | 40,164,490 |
| 2024-07-29 | $5.14 | $5.65 | $5.02 | $5.65 | $5.65 | 20,112,920 |
| 2024-07-26 | $5.06 | $5.21 | $4.90 | $5.14 | $5.14 | 21,699,350 |
| 2024-07-25 | $5.55 | $5.61 | $5.20 | $5.20 | $5.20 | 32,386,950 |
| 2024-07-24 | $5.71 | $5.78 | $5.66 | $5.78 | $5.78 | 15,207,600 |
| 2024-07-23 | $4.85 | $5.25 | $4.84 | $5.25 | $5.25 | 12,927,390 |
| 2024-07-22 | $4.54 | $4.77 | $4.46 | $4.77 | $4.77 | 6,770,500 |
| 2024-07-19 | $4.55 | $4.63 | $4.49 | $4.59 | $4.59 | 3,296,280 |
| 2024-07-18 | $4.54 | $4.57 | $4.46 | $4.56 | $4.56 | 3,408,560 |
| 2024-07-17 | $4.63 | $4.66 | $4.53 | $4.60 | $4.60 | 4,074,770 |
| 2024-07-16 | $4.56 | $4.64 | $4.50 | $4.64 | $4.64 | 4,045,190 |
| 2024-07-15 | $4.67 | $4.70 | $4.52 | $4.57 | $4.57 | 4,601,140 |
| 2024-07-12 | $4.66 | $4.81 | $4.65 | $4.69 | $4.69 | 6,612,580 |
| 2024-07-11 | $4.62 | $4.69 | $4.57 | $4.68 | $4.68 | 6,359,610 |
| 2024-07-10 | $4.73 | $4.73 | $4.54 | $4.57 | $4.57 | 9,420,370 |
| 2024-07-09 | $4.93 | $4.95 | $4.60 | $4.83 | $4.83 | 11,287,010 |
| 2024-07-08 | $5.24 | $5.31 | $4.98 | $4.99 | $4.99 | 8,225,690 |
| 2024-07-05 | $5.16 | $5.24 | $5.02 | $5.21 | $5.21 | 8,586,470 |
| 2024-07-04 | $5.46 | $5.48 | $5.13 | $5.20 | $5.20 | 14,688,160 |
| 2024-07-03 | $5.28 | $5.68 | $5.22 | $5.60 | $5.60 | 20,050,160 |
| 2024-07-02 | $5.36 | $5.42 | $5.27 | $5.32 | $5.32 | 12,353,680 |
| 2024-07-01 | $5.27 | $5.50 | $5.25 | $5.42 | $5.42 | 19,772,310 |
| 2024-06-28 | $5.44 | $5.97 | $5.36 | $5.65 | $5.65 | 30,317,540 |
| 2024-06-27 | $4.94 | $5.43 | $4.84 | $5.43 | $5.43 | 17,546,000 |
| 2024-06-26 | $4.91 | $4.95 | $4.73 | $4.94 | $4.94 | 8,624,890 |
| 2024-06-25 | $4.93 | $5.09 | $4.86 | $4.91 | $4.91 | 9,283,090 |
| 2024-06-24 | $5.16 | $5.18 | $4.94 | $4.94 | $4.94 | 13,241,440 |
| 2024-06-21 | $4.97 | $5.40 | $4.88 | $5.27 | $5.27 | 19,002,680 |
| 2024-06-20 | $5.19 | $5.45 | $5.00 | $5.04 | $5.04 | 25,346,600 |
| 2024-06-19 | $4.70 | $5.12 | $4.70 | $5.12 | $5.12 | 7,907,590 |
| 2024-06-18 | $4.50 | $4.67 | $4.46 | $4.65 | $4.65 | 4,553,840 |
| 2024-06-17 | $4.57 | $4.60 | $4.46 | $4.48 | $4.48 | 3,719,690 |
| 2024-06-14 | $4.64 | $4.66 | $4.51 | $4.61 | $4.61 | 2,838,620 |
| 2024-06-13 | $4.73 | $4.76 | $4.58 | $4.61 | $4.61 | 3,759,680 |
| 2024-06-12 | $4.62 | $4.74 | $4.56 | $4.73 | $4.73 | 4,212,460 |
| 2024-06-11 | $4.68 | $4.69 | $4.52 | $4.60 | $4.60 | 4,938,440 |
| 2024-06-07 | $4.45 | $4.69 | $4.45 | $4.67 | $4.67 | 8,864,140 |
| 2024-06-06 | $4.84 | $4.85 | $4.36 | $4.39 | $4.39 | 13,212,550 |
| 2024-06-05 | $4.94 | $4.95 | $4.80 | $4.84 | $4.84 | 5,407,960 |
| 2024-06-04 | $4.99 | $5.04 | $4.88 | $5.00 | $5.00 | 4,283,890 |
| 2024-06-03 | $5.08 | $5.14 | $4.91 | $5.02 | $5.02 | 6,773,740 |
| 2024-05-31 | $5.07 | $5.19 | $5.04 | $5.08 | $5.08 | 6,171,080 |
| 2024-05-30 | $5.57 | $5.58 | $5.04 | $5.11 | $5.11 | 16,109,040 |
| 2024-05-29 | $5.58 | $5.66 | $5.52 | $5.60 | $5.60 | 6,103,380 |
| 2024-05-28 | $5.52 | $5.61 | $5.46 | $5.60 | $5.60 | 5,498,890 |
| 2024-05-27 | $5.60 | $5.60 | $5.43 | $5.52 | $5.52 | 4,404,480 |
| 2024-05-24 | $5.57 | $5.64 | $5.51 | $5.58 | $5.58 | 4,422,240 |
| 2024-05-23 | $5.69 | $5.69 | $5.52 | $5.57 | $5.57 | 6,158,630 |
| 2024-05-22 | $5.65 | $5.74 | $5.60 | $5.70 | $5.70 | 5,184,570 |
| 2024-05-21 | $5.84 | $5.87 | $5.60 | $5.65 | $5.65 | 9,723,290 |
| 2024-05-20 | $6.26 | $6.26 | $5.71 | $5.85 | $5.85 | 13,295,620 |
| 2024-05-17 | $6.22 | $6.26 | $6.13 | $6.25 | $6.25 | 4,450,520 |
| 2024-05-16 | $6.06 | $6.34 | $6.04 | $6.18 | $6.18 | 7,496,040 |
| 2024-05-15 | $6.05 | $6.12 | $6.00 | $6.05 | $6.05 | 2,768,450 |
| 2024-05-14 | $6.02 | $6.10 | $6.01 | $6.06 | $6.06 | 3,178,470 |
| 2024-05-13 | $6.26 | $6.26 | $6.01 | $6.02 | $6.02 | 6,465,670 |
| 2024-05-10 | $6.32 | $6.36 | $6.20 | $6.27 | $6.27 | 3,019,880 |
| 2024-05-09 | $6.20 | $6.36 | $6.16 | $6.33 | $6.33 | 3,352,960 |
| 2024-05-08 | $6.28 | $6.34 | $6.18 | $6.19 | $6.19 | 4,875,440 |
| 2024-05-07 | $6.16 | $6.34 | $6.15 | $6.28 | $6.28 | 7,639,240 |
| 2024-05-06 | $6.01 | $6.20 | $6.00 | $6.16 | $6.16 | 12,628,840 |
| 2024-04-30 | $6.55 | $6.63 | $6.38 | $6.45 | $6.45 | 5,316,330 |
| 2024-04-29 | $6.36 | $6.65 | $6.33 | $6.59 | $6.59 | 6,388,800 |
| 2024-04-26 | $6.81 | $6.82 | $6.65 | $6.67 | $6.67 | 5,047,290 |
| 2024-04-25 | $6.72 | $6.89 | $6.62 | $6.84 | $6.84 | 3,994,540 |
| 2024-04-24 | $6.56 | $6.79 | $6.51 | $6.73 | $6.73 | 3,947,770 |
| 2024-04-23 | $6.44 | $6.70 | $6.40 | $6.61 | $6.61 | 4,379,450 |
| 2024-04-22 | $6.48 | $6.56 | $6.35 | $6.44 | $6.44 | 2,951,870 |
| 2024-04-19 | $6.46 | $6.53 | $6.32 | $6.50 | $6.50 | 4,520,230 |
| 2024-04-18 | $6.50 | $6.63 | $6.37 | $6.42 | $6.42 | 4,249,280 |
| 2024-04-17 | $6.00 | $6.50 | $5.95 | $6.50 | $6.50 | 6,253,030 |
| 2024-04-16 | $6.33 | $6.38 | $5.91 | $5.91 | $5.91 | 6,077,090 |
| 2024-04-15 | $6.78 | $6.85 | $6.31 | $6.40 | $6.40 | 5,726,870 |
| 2024-04-12 | $6.98 | $7.02 | $6.77 | $6.83 | $6.83 | 3,047,110 |
| 2024-04-11 | $6.93 | $7.05 | $6.84 | $6.95 | $6.95 | 2,615,570 |
| 2024-04-10 | $7.15 | $7.16 | $6.88 | $6.94 | $6.94 | 4,400,340 |
| 2024-04-09 | $7.03 | $7.15 | $6.98 | $7.14 | $7.14 | 3,757,780 |
| 2024-04-08 | $7.27 | $7.29 | $7.02 | $7.03 | $7.03 | 5,274,370 |
| 2024-04-03 | $7.42 | $7.42 | $7.24 | $7.35 | $7.35 | 6,435,600 |
| 2024-04-02 | $7.23 | $7.40 | $7.23 | $7.40 | $7.40 | 10,050,480 |
| 2024-04-01 | $7.26 | $7.31 | $7.14 | $7.26 | $7.26 | 8,100,060 |
| 2024-03-29 | $7.07 | $7.40 | $7.01 | $7.19 | $7.19 | 13,593,800 |
| 2024-03-28 | $6.80 | $7.30 | $6.66 | $7.18 | $7.18 | 17,954,330 |
| 2024-03-27 | $6.96 | $7.65 | $6.84 | $6.98 | $6.98 | 14,764,230 |
| 2024-03-26 | $6.85 | $6.98 | $6.76 | $6.95 | $6.95 | 2,910,200 |
| 2024-03-25 | $7.02 | $7.05 | $6.84 | $6.84 | $6.84 | 3,251,730 |
| 2024-03-22 | $7.13 | $7.15 | $6.95 | $7.03 | $7.03 | 3,474,370 |
| 2024-03-21 | $7.14 | $7.16 | $7.05 | $7.14 | $7.14 | 3,445,320 |
| 2024-03-20 | $7.11 | $7.16 | $7.05 | $7.15 | $7.15 | 3,376,410 |
| 2024-03-19 | $6.99 | $7.14 | $6.94 | $7.11 | $7.11 | 5,938,380 |
| 2024-03-18 | $6.90 | $6.98 | $6.89 | $6.98 | $6.98 | 3,098,970 |
| 2024-03-15 | $6.87 | $6.90 | $6.77 | $6.89 | $6.89 | 2,434,620 |
| 2024-03-14 | $6.87 | $6.93 | $6.79 | $6.89 | $6.89 | 3,490,880 |
| 2024-03-13 | $6.82 | $7.02 | $6.65 | $6.89 | $6.89 | 6,607,590 |
| 2024-03-12 | $6.60 | $6.83 | $6.60 | $6.76 | $6.76 | 5,245,840 |
| 2024-03-11 | $6.48 | $6.59 | $6.45 | $6.57 | $6.57 | 3,567,440 |
| 2024-03-08 | $6.41 | $6.49 | $6.37 | $6.45 | $6.45 | 2,570,900 |
| 2024-03-07 | $6.46 | $6.56 | $6.41 | $6.46 | $6.46 | 3,614,960 |
| 2024-03-06 | $6.43 | $6.49 | $6.35 | $6.49 | $6.49 | 3,014,720 |
| 2024-03-05 | $6.56 | $6.56 | $6.38 | $6.43 | $6.43 | 5,035,070 |
| 2024-03-04 | $6.68 | $6.70 | $6.54 | $6.59 | $6.59 | 2,868,400 |
| 2024-03-01 | $6.71 | $6.75 | $6.60 | $6.68 | $6.68 | 3,855,190 |
| 2024-02-29 | $6.62 | $6.74 | $6.50 | $6.70 | $6.70 | 6,120,920 |
| 2024-02-28 | $7.11 | $7.21 | $6.60 | $6.61 | $6.61 | 6,943,800 |
| 2024-02-27 | $6.86 | $7.11 | $6.80 | $7.11 | $7.11 | 3,959,870 |
| 2024-02-26 | $6.79 | $7.00 | $6.75 | $6.88 | $6.88 | 4,288,650 |
| 2024-02-23 | $6.75 | $6.82 | $6.62 | $6.80 | $6.80 | 4,725,780 |
| 2024-02-22 | $6.51 | $6.85 | $6.47 | $6.79 | $6.79 | 4,391,010 |
| 2024-02-21 | $6.42 | $6.66 | $6.34 | $6.52 | $6.52 | 4,272,750 |
| 2024-02-20 | $6.37 | $6.46 | $6.24 | $6.45 | $6.45 | 3,317,690 |
| 2024-02-19 | $6.24 | $6.55 | $6.17 | $6.37 | $6.37 | 5,343,380 |
| 2024-02-08 | $5.68 | $6.17 | $5.65 | $6.17 | $6.17 | 5,517,080 |
| 2024-02-07 | $5.82 | $5.85 | $5.53 | $5.65 | $5.65 | 5,702,640 |
| 2024-02-06 | $5.78 | $6.08 | $5.36 | $5.80 | $5.80 | 8,590,870 |
| 2024-02-05 | $6.58 | $6.58 | $5.93 | $5.93 | $5.93 | 6,803,710 |
| 2024-02-02 | $7.03 | $7.10 | $6.36 | $6.59 | $6.59 | 7,652,240 |
| 2024-02-01 | $7.17 | $7.24 | $6.88 | $7.06 | $7.06 | 5,419,530 |
| 2024-01-31 | $7.87 | $7.92 | $7.19 | $7.27 | $7.27 | 6,973,530 |
| 2024-01-30 | $8.21 | $8.23 | $7.92 | $7.98 | $7.98 | 3,054,400 |
| 2024-01-29 | $8.48 | $8.48 | $8.23 | $8.30 | $8.30 | 3,159,700 |
| 2024-01-26 | $8.30 | $8.56 | $8.26 | $8.46 | $8.46 | 3,565,170 |
| 2024-01-25 | $7.90 | $8.27 | $7.81 | $8.24 | $8.24 | 4,258,140 |
| 2024-01-24 | $7.84 | $7.98 | $7.56 | $7.90 | $7.90 | 5,136,420 |
| 2024-01-23 | $7.87 | $7.93 | $7.57 | $7.87 | $7.87 | 5,105,470 |
| 2024-01-22 | $8.50 | $8.50 | $7.87 | $7.94 | $7.94 | 5,087,930 |
| 2024-01-19 | $8.79 | $8.87 | $8.51 | $8.57 | $8.57 | 5,349,860 |
| 2024-01-18 | $8.75 | $8.90 | $8.42 | $8.90 | $8.90 | 4,425,380 |
| 2024-01-17 | $8.96 | $8.96 | $8.76 | $8.76 | $8.76 | 2,091,600 |
| 2024-01-16 | $9.00 | $9.02 | $8.83 | $8.95 | $8.95 | 2,901,140 |
| 2024-01-15 | $8.96 | $9.03 | $8.86 | $9.03 | $9.03 | 3,524,610 |
| 2024-01-12 | $8.88 | $9.04 | $8.88 | $8.98 | $8.98 | 3,136,100 |
| 2024-01-11 | $8.85 | $8.92 | $8.78 | $8.89 | $8.89 | 1,904,370 |
| 2024-01-10 | $8.89 | $8.93 | $8.77 | $8.89 | $8.89 | 2,683,370 |
| 2024-01-09 | $8.78 | $8.93 | $8.76 | $8.91 | $8.91 | 3,677,570 |
| 2024-01-08 | $8.86 | $8.90 | $8.77 | $8.78 | $8.78 | 3,014,460 |
| 2024-01-05 | $8.92 | $8.97 | $8.80 | $8.84 | $8.84 | 3,092,820 |
| 2024-01-04 | $8.83 | $8.90 | $8.77 | $8.89 | $8.89 | 2,008,050 |
| 2024-01-03 | $8.80 | $8.88 | $8.76 | $8.85 | $8.85 | 2,623,300 |
| 2024-01-02 | $8.68 | $8.86 | $8.63 | $8.80 | $8.80 | 3,564,180 |
| 2024-01-01 | $8.63 | $8.63 | $8.63 | $8.63 | $8.63 | 0 |
| 2023-12-29 | $8.60 | $8.64 | $8.56 | $8.63 | $8.63 | 1,902,750 |
| 2023-12-28 | $8.50 | $8.62 | $8.42 | $8.62 | $8.62 | 2,427,730 |
| 2023-12-27 | $8.49 | $8.52 | $8.39 | $8.50 | $8.50 | 1,943,690 |
| 2023-12-26 | $8.60 | $8.63 | $8.42 | $8.45 | $8.45 | 2,390,570 |
| 2023-12-25 | $8.74 | $8.78 | $8.57 | $8.58 | $8.58 | 3,476,160 |
| 2023-12-22 | $8.81 | $8.86 | $8.72 | $8.75 | $8.75 | 2,045,300 |
| 2023-12-21 | $8.71 | $8.84 | $8.62 | $8.81 | $8.81 | 2,207,700 |
| 2023-12-20 | $8.66 | $8.87 | $8.66 | $8.73 | $8.73 | 2,689,700 |
| 2023-12-19 | $8.73 | $8.79 | $8.62 | $8.70 | $8.70 | 2,196,510 |
| 2023-12-18 | $8.91 | $8.95 | $8.70 | $8.73 | $8.73 | 2,909,720 |
| 2023-12-14 | $8.88 | $8.98 | $8.85 | $8.91 | $8.91 | 2,561,270 |
| 2023-12-13 | $8.87 | $8.96 | $8.84 | $8.84 | $8.84 | 2,426,990 |
| 2023-12-12 | $8.79 | $8.92 | $8.71 | $8.92 | $8.92 | 2,828,100 |
| 2023-12-11 | $8.73 | $8.81 | $8.67 | $8.79 | $8.79 | 2,801,690 |
| 2023-12-08 | $8.96 | $9.01 | $8.79 | $8.79 | $8.79 | 3,350,700 |
| 2023-12-07 | $8.97 | $9.05 | $8.95 | $8.97 | $8.97 | 2,004,030 |
| 2023-12-06 | $8.93 | $9.04 | $8.92 | $8.98 | $8.98 | 1,729,140 |
| 2023-12-05 | $9.08 | $9.14 | $8.93 | $8.93 | $8.93 | 2,478,300 |
| 2023-12-04 | $9.08 | $9.14 | $9.05 | $9.09 | $9.09 | 1,787,760 |
| 2023-12-01 | $9.04 | $9.11 | $8.98 | $9.08 | $9.08 | 1,772,080 |
| 2023-11-30 | $9.05 | $9.10 | $8.96 | $9.01 | $9.01 | 1,922,340 |
| 2023-11-29 | $9.19 | $9.19 | $9.06 | $9.08 | $9.08 | 2,206,270 |
| 2023-11-28 | $9.11 | $9.19 | $9.05 | $9.18 | $9.18 | 2,087,900 |
| 2023-11-27 | $9.14 | $9.19 | $9.07 | $9.09 | $9.09 | 1,674,200 |
| 2023-11-24 | $9.27 | $9.27 | $9.12 | $9.17 | $9.17 | 2,182,270 |
| 2023-11-23 | $9.16 | $9.24 | $9.12 | $9.23 | $9.23 | 1,936,400 |
| 2023-11-22 | $9.19 | $9.28 | $9.16 | $9.16 | $9.16 | 2,106,640 |
| 2023-11-21 | $9.26 | $9.28 | $9.18 | $9.19 | $9.19 | 2,064,970 |
| 2023-11-20 | $9.20 | $9.28 | $9.13 | $9.26 | $9.26 | 2,582,310 |
| 2023-11-17 | $9.11 | $9.18 | $9.08 | $9.17 | $9.17 | 1,753,490 |
| 2023-11-16 | $9.20 | $9.22 | $9.12 | $9.13 | $9.13 | 1,506,270 |
| 2023-11-15 | $9.21 | $9.24 | $9.13 | $9.19 | $9.19 | 1,814,140 |
| 2023-11-14 | $9.19 | $9.21 | $9.12 | $9.17 | $9.17 | 2,115,360 |
| 2023-11-13 | $9.06 | $9.19 | $9.06 | $9.17 | $9.17 | 2,654,700 |
| 2023-11-10 | $9.07 | $9.07 | $8.94 | $9.04 | $9.04 | 2,097,250 |
| 2023-11-09 | $9.07 | $9.14 | $9.05 | $9.11 | $9.11 | 2,082,910 |
| 2023-11-08 | $9.09 | $9.15 | $9.04 | $9.07 | $9.07 | 1,966,130 |
| 2023-11-07 | $9.14 | $9.14 | $9.06 | $9.11 | $9.11 | 1,924,790 |
| 2023-11-06 | $9.00 | $9.14 | $8.98 | $9.14 | $9.14 | 2,754,120 |
| 2023-11-03 | $9.00 | $9.07 | $8.98 | $9.00 | $9.00 | 2,146,600 |
| 2023-11-02 | $9.01 | $9.08 | $9.01 | $9.01 | $9.01 | 1,840,980 |
| 2023-11-01 | $9.02 | $9.07 | $9.00 | $9.05 | $9.05 | 2,061,940 |
| 2023-10-31 | $9.04 | $9.11 | $8.99 | $9.06 | $9.06 | 3,185,930 |
| 2023-10-30 | $9.07 | $9.10 | $9.02 | $9.08 | $9.08 | 2,268,850 |
| 2023-10-27 | $9.02 | $9.09 | $8.95 | $9.06 | $9.06 | 1,869,720 |
| 2023-10-26 | $9.02 | $9.09 | $8.96 | $9.01 | $9.01 | 2,217,650 |
| 2023-10-25 | $8.89 | $9.15 | $8.89 | $9.10 | $9.10 | 3,531,210 |
| 2023-10-24 | $8.60 | $8.83 | $8.60 | $8.81 | $8.81 | 3,929,320 |
| 2023-10-23 | $8.88 | $8.89 | $8.58 | $8.62 | $8.62 | 2,719,100 |
| 2023-10-20 | $8.91 | $8.94 | $8.86 | $8.87 | $8.87 | 1,543,790 |
| 2023-10-19 | $8.95 | $9.04 | $8.89 | $8.89 | $8.89 | 2,230,460 |
| 2023-10-18 | $9.09 | $9.12 | $8.95 | $8.95 | $8.95 | 2,789,360 |
| 2023-10-17 | $9.13 | $9.14 | $9.06 | $9.11 | $9.11 | 1,761,010 |
| 2023-10-16 | $9.12 | $9.19 | $9.07 | $9.13 | $9.13 | 2,187,530 |
| 2023-10-13 | $9.30 | $9.30 | $9.09 | $9.12 | $9.12 | 3,533,730 |
| 2023-10-12 | $9.30 | $9.32 | $9.24 | $9.29 | $9.29 | 1,717,240 |
| 2023-10-11 | $9.28 | $9.33 | $9.22 | $9.29 | $9.29 | 1,673,590 |
| 2023-10-10 | $9.41 | $9.42 | $9.24 | $9.27 | $9.27 | 3,020,570 |
| 2023-10-09 | $9.45 | $9.47 | $9.32 | $9.36 | $9.36 | 2,519,230 |
| 2023-09-28 | $9.42 | $9.49 | $9.41 | $9.45 | $9.45 | 2,452,380 |
| 2023-09-27 | $9.39 | $9.47 | $9.38 | $9.42 | $9.42 | 1,883,690 |
| 2023-09-26 | $9.40 | $9.50 | $9.35 | $9.41 | $9.41 | 1,961,750 |
| 2023-09-25 | $9.47 | $9.51 | $9.38 | $9.41 | $9.41 | 2,320,300 |
| 2023-09-22 | $9.38 | $9.48 | $9.30 | $9.47 | $9.47 | 2,543,300 |
| 2023-09-21 | $9.46 | $9.47 | $9.32 | $9.33 | $9.33 | 2,347,590 |
| 2023-09-20 | $9.49 | $9.51 | $9.42 | $9.42 | $9.42 | 1,949,330 |
| 2023-09-19 | $9.50 | $9.56 | $9.48 | $9.49 | $9.49 | 1,843,330 |
| 2023-09-18 | $9.49 | $9.55 | $9.42 | $9.53 | $9.53 | 2,487,220 |
| 2023-09-15 | $9.53 | $9.59 | $9.48 | $9.52 | $9.52 | 1,526,080 |
| 2023-09-14 | $9.57 | $9.58 | $9.49 | $9.53 | $9.53 | 1,653,580 |
| 2023-09-13 | $9.59 | $9.64 | $9.49 | $9.53 | $9.53 | 2,211,090 |
| 2023-09-12 | $9.52 | $9.60 | $9.48 | $9.59 | $9.59 | 1,853,010 |
| 2023-09-11 | $9.55 | $9.56 | $9.43 | $9.54 | $9.54 | 2,098,440 |
| 2023-09-08 | $9.47 | $9.53 | $9.40 | $9.48 | $9.48 | 2,631,870 |
| 2023-09-07 | $9.58 | $9.63 | $9.46 | $9.46 | $9.46 | 2,866,430 |
| 2023-09-06 | $9.68 | $9.69 | $9.55 | $9.61 | $9.61 | 1,975,270 |
| 2023-09-05 | $9.69 | $9.76 | $9.63 | $9.67 | $9.67 | 2,474,730 |
| 2023-09-04 | $9.53 | $9.74 | $9.53 | $9.73 | $9.73 | 3,660,640 |
| 2023-09-01 | $9.62 | $9.72 | $9.47 | $9.51 | $9.51 | 4,909,410 |
| 2023-08-31 | $9.80 | $9.85 | $9.61 | $9.62 | $9.62 | 3,410,400 |
| 2023-08-30 | $10.04 | $10.07 | $9.80 | $9.82 | $9.82 | 4,303,200 |
| 2023-08-29 | $9.91 | $10.06 | $9.87 | $10.01 | $10.01 | 3,841,650 |
| 2023-08-28 | $10.07 | $10.18 | $9.88 | $9.91 | $9.91 | 6,253,350 |
| 2023-08-25 | $9.69 | $9.93 | $9.59 | $9.69 | $9.69 | 3,681,100 |
| 2023-08-24 | $9.90 | $9.95 | $9.63 | $9.70 | $9.70 | 4,363,690 |
| 2023-08-23 | $10.03 | $10.03 | $9.90 | $9.93 | $9.93 | 2,267,850 |
| 2023-08-22 | $10.07 | $10.10 | $9.88 | $10.04 | $10.04 | 2,852,110 |
| 2023-08-21 | $9.90 | $10.14 | $9.87 | $10.03 | $10.03 | 3,269,790 |
| 2023-08-18 | $9.94 | $10.12 | $9.93 | $9.95 | $9.95 | 3,587,140 |
| 2023-08-17 | $9.84 | $10.00 | $9.75 | $9.96 | $9.96 | 2,919,010 |
| 2023-08-16 | $9.83 | $9.98 | $9.72 | $9.90 | $9.90 | 2,386,710 |
| 2023-08-15 | $9.97 | $9.97 | $9.78 | $9.83 | $9.83 | 2,210,100 |
| 2023-08-14 | $9.87 | $10.00 | $9.78 | $9.94 | $9.94 | 3,945,870 |
| 2023-08-11 | $10.11 | $10.14 | $9.93 | $9.97 | $9.97 | 2,650,100 |
| 2023-08-10 | $10.09 | $10.13 | $10.04 | $10.08 | $10.08 | 1,703,210 |
| 2023-08-09 | $10.21 | $10.24 | $10.04 | $10.11 | $10.11 | 2,769,940 |
| 2023-08-08 | $10.18 | $10.26 | $10.14 | $10.17 | $10.17 | 2,367,670 |
| 2023-08-07 | $10.22 | $10.27 | $10.13 | $10.17 | $10.17 | 3,777,630 |
| 2023-08-04 | $10.33 | $10.44 | $10.25 | $10.27 | $10.27 | 3,297,470 |
| 2023-08-03 | $10.33 | $10.35 | $10.19 | $10.26 | $10.26 | 2,415,330 |
| 2023-08-02 | $10.36 | $10.40 | $10.26 | $10.31 | $10.31 | 2,509,150 |
| 2023-08-01 | $10.41 | $10.47 | $10.34 | $10.36 | $10.36 | 3,030,240 |
| 2023-07-31 | $10.37 | $10.51 | $10.35 | $10.45 | $10.45 | 3,662,110 |
| 2023-07-28 | $10.43 | $10.53 | $10.30 | $10.34 | $10.34 | 5,881,440 |
| 2023-07-27 | $10.50 | $10.70 | $10.36 | $10.44 | $10.44 | 11,621,120 |
| 2023-07-26 | $10.28 | $10.47 | $10.23 | $10.38 | $10.38 | 6,437,250 |
| 2023-07-25 | $10.11 | $10.43 | $10.02 | $10.29 | $10.29 | 7,344,180 |
| 2023-07-24 | $10.06 | $10.13 | $9.97 | $10.07 | $10.07 | 2,696,390 |
| 2023-07-21 | $9.96 | $10.05 | $9.92 | $10.01 | $10.01 | 2,254,380 |
| 2023-07-20 | $10.07 | $10.08 | $9.94 | $9.97 | $9.97 | 2,153,840 |
| 2023-07-19 | $10.00 | $10.09 | $9.96 | $10.03 | $10.03 | 1,838,080 |
| 2023-07-18 | $9.89 | $10.05 | $9.86 | $10.00 | $10.00 | 2,261,310 |
| 2023-07-17 | $9.86 | $9.92 | $9.76 | $9.92 | $9.92 | 1,951,780 |
| 2023-07-14 | $9.85 | $9.92 | $9.85 | $9.91 | $9.91 | 2,517,330 |
| 2023-07-13 | $9.96 | $10.05 | $9.93 | $9.99 | $9.99 | 2,932,610 |
| 2023-07-12 | $10.06 | $10.10 | $9.90 | $9.91 | $9.91 | 2,704,940 |
| 2023-07-11 | $9.96 | $10.05 | $9.92 | $10.05 | $10.05 | 2,042,240 |
| 2023-07-10 | $9.98 | $10.02 | $9.89 | $9.96 | $9.96 | 1,758,950 |
| 2023-07-07 | $9.90 | $9.97 | $9.88 | $9.93 | $9.93 | 1,427,940 |
| 2023-07-06 | $9.97 | $9.97 | $9.88 | $9.95 | $9.95 | 1,748,860 |
| 2023-07-05 | $9.95 | $10.02 | $9.92 | $9.93 | $9.93 | 1,874,010 |
| 2023-07-04 | $10.07 | $10.07 | $9.94 | $9.97 | $9.97 | 2,380,800 |
| 2023-07-03 | $9.81 | $10.07 | $9.81 | $10.02 | $10.02 | 3,690,450 |
| 2023-06-30 | $9.84 | $9.93 | $9.82 | $9.85 | $9.85 | 2,841,400 |
| 2023-06-29 | $9.80 | $9.93 | $9.76 | $9.85 | $9.85 | 3,360,570 |
| 2023-06-28 | $9.72 | $10.28 | $9.69 | $9.88 | $9.88 | 8,352,010 |
| 2023-06-27 | $9.42 | $9.68 | $9.38 | $9.65 | $9.65 | 3,283,820 |
| 2023-06-26 | $9.66 | $9.70 | $9.34 | $9.37 | $9.37 | 5,061,590 |
| 2023-06-21 | $9.85 | $9.90 | $9.66 | $9.66 | $9.66 | 3,213,300 |
| 2023-06-20 | $10.12 | $10.15 | $9.87 | $9.87 | $9.87 | 4,180,390 |
| 2023-06-19 | $9.99 | $10.41 | $9.98 | $10.03 | $10.03 | 8,570,070 |
| 2023-06-16 | $9.58 | $10.15 | $9.56 | $9.93 | $9.93 | 10,179,490 |
| 2023-06-15 | $9.49 | $9.53 | $9.45 | $9.52 | $9.52 | 2,234,430 |
| 2023-06-14 | $9.63 | $9.63 | $9.50 | $9.52 | $9.52 | 2,753,630 |
| 2023-06-13 | $9.60 | $9.66 | $9.58 | $9.61 | $9.61 | 1,973,040 |
| 2023-06-12 | $9.71 | $9.76 | $9.53 | $9.62 | $9.62 | 3,245,620 |
| 2023-06-09 | $9.92 | $9.96 | $9.73 | $9.76 | $9.76 | 3,239,340 |
| 2023-06-08 | $9.71 | $9.96 | $9.65 | $9.91 | $9.91 | 4,639,150 |
| 2023-06-07 | $9.64 | $9.77 | $9.58 | $9.71 | $9.71 | 2,262,050 |
| 2023-06-06 | $9.71 | $9.81 | $9.63 | $9.66 | $9.66 | 2,724,900 |
| 2023-06-05 | $9.65 | $9.70 | $9.63 | $9.69 | $9.69 | 1,684,180 |
| 2023-06-02 | $9.60 | $9.65 | $9.53 | $9.63 | $9.63 | 1,890,490 |
| 2023-06-01 | $9.59 | $9.65 | $9.49 | $9.57 | $9.57 | 3,384,390 |
| 2023-05-31 | $9.68 | $9.77 | $9.60 | $9.63 | $9.63 | 2,624,280 |
| 2023-05-30 | $9.69 | $9.78 | $9.58 | $9.68 | $9.68 | 3,152,740 |
| 2023-05-29 | $9.82 | $9.87 | $9.68 | $9.70 | $9.70 | 1,983,650 |
| 2023-05-26 | $9.92 | $9.99 | $9.76 | $9.84 | $9.84 | 2,172,140 |
| 2023-05-25 | $9.87 | $9.92 | $9.70 | $9.91 | $9.91 | 3,748,830 |
| 2023-05-24 | $9.87 | $9.94 | $9.83 | $9.86 | $9.86 | 2,050,310 |
| 2023-05-23 | $10.11 | $10.11 | $9.90 | $9.90 | $9.90 | 3,038,090 |
| 2023-05-22 | $10.20 | $10.23 | $10.07 | $10.11 | $10.11 | 2,200,000 |
| 2023-05-19 | $10.30 | $10.30 | $10.10 | $10.17 | $10.17 | 2,471,610 |
| 2023-05-18 | $10.33 | $10.33 | $10.20 | $10.25 | $10.25 | 2,159,200 |
| 2023-05-17 | $10.20 | $10.30 | $10.10 | $10.30 | $10.30 | 2,402,300 |
| 2023-05-16 | $10.28 | $10.30 | $10.16 | $10.21 | $10.21 | 3,080,230 |
| 2023-05-15 | $10.19 | $10.25 | $10.07 | $10.23 | $10.23 | 2,388,180 |
| 2023-05-12 | $10.39 | $10.40 | $10.19 | $10.22 | $10.22 | 2,507,140 |
| 2023-05-11 | $10.34 | $10.37 | $10.24 | $10.36 | $10.36 | 2,579,340 |
| 2023-05-10 | $10.22 | $10.34 | $10.22 | $10.28 | $10.28 | 3,157,100 |
| 2023-05-09 | $10.35 | $10.43 | $10.22 | $10.26 | $10.26 | 5,379,690 |
| 2023-05-08 | $10.35 | $10.54 | $10.33 | $10.36 | $10.36 | 8,613,360 |
| 2023-05-05 | $10.05 | $10.35 | $10.04 | $10.27 | $10.27 | 7,371,020 |
| 2023-05-04 | $9.90 | $10.05 | $9.90 | $10.05 | $10.05 | 3,752,890 |
| 2023-05-03 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2023-05-02 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2023-04-28 | $9.72 | $10.04 | $9.72 | $10.03 | $10.03 | 3,396,610 |
| 2023-04-27 | $9.56 | $9.81 | $9.55 | $9.74 | $9.74 | 2,610,120 |
| 2023-04-26 | $9.35 | $9.69 | $9.31 | $9.60 | $9.60 | 2,291,430 |
| 2023-04-25 | $9.57 | $9.58 | $9.26 | $9.36 | $9.36 | 2,960,690 |
| 2023-04-24 | $9.50 | $9.60 | $9.29 | $9.56 | $9.56 | 4,412,210 |
| 2023-04-21 | $9.80 | $9.85 | $9.57 | $9.59 | $9.59 | 4,110,070 |
| 2023-04-20 | $9.71 | $9.80 | $9.60 | $9.78 | $9.78 | 2,463,640 |
| 2023-04-19 | $9.81 | $9.83 | $9.73 | $9.76 | $9.76 | 2,054,580 |
| 2023-04-18 | $9.88 | $9.89 | $9.75 | $9.85 | $9.85 | 2,441,200 |
| 2023-04-17 | $9.81 | $9.88 | $9.73 | $9.87 | $9.87 | 3,277,110 |
| 2023-04-14 | $9.79 | $9.89 | $9.75 | $9.85 | $9.85 | 2,343,110 |
| 2023-04-13 | $9.63 | $9.80 | $9.63 | $9.80 | $9.80 | 2,798,780 |
| 2023-04-12 | $9.65 | $9.69 | $9.61 | $9.68 | $9.68 | 2,074,190 |
| 2023-04-11 | $9.63 | $9.64 | $9.55 | $9.63 | $9.63 | 1,984,450 |
| 2023-04-10 | $9.84 | $9.84 | $9.57 | $9.60 | $9.60 | 4,731,170 |
| 2023-04-07 | $9.83 | $9.91 | $9.79 | $9.81 | $9.81 | 3,316,480 |
| 2023-04-06 | $9.99 | $9.99 | $9.84 | $9.86 | $9.86 | 2,892,690 |
| 2023-04-05 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2023-04-04 | $9.96 | $10.05 | $9.91 | $9.99 | $9.99 | 3,341,300 |
| 2023-04-03 | $9.89 | $9.98 | $9.89 | $9.97 | $9.97 | 3,181,180 |
| 2023-03-31 | $9.88 | $9.92 | $9.82 | $9.90 | $9.90 | 3,284,480 |
| 2023-03-30 | $10.03 | $10.03 | $9.85 | $9.90 | $9.90 | 3,827,950 |
| 2023-03-29 | $10.16 | $10.22 | $9.99 | $10.00 | $10.00 | 4,053,030 |
| 2023-03-28 | $10.33 | $10.34 | $10.16 | $10.19 | $10.19 | 2,572,010 |
| 2023-03-27 | $10.28 | $10.34 | $10.16 | $10.27 | $10.27 | 3,935,000 |
| 2023-03-24 | $10.34 | $10.42 | $10.26 | $10.28 | $10.28 | 4,531,020 |
| 2023-03-23 | $10.31 | $10.35 | $10.24 | $10.33 | $10.33 | 4,284,370 |
| 2023-03-22 | $10.17 | $10.46 | $10.11 | $10.35 | $10.35 | 10,977,300 |
| 2023-03-21 | $10.02 | $10.10 | $10.01 | $10.06 | $10.06 | 2,290,450 |
| 2023-03-20 | $10.10 | $10.22 | $9.99 | $10.01 | $10.01 | 3,280,910 |
| 2023-03-17 | $10.10 | $10.15 | $10.05 | $10.10 | $10.10 | 2,337,690 |
| 2023-03-16 | $10.16 | $10.19 | $10.02 | $10.04 | $10.04 | 2,731,290 |
| 2023-03-15 | $9.96 | $10.20 | $9.96 | $10.18 | $10.18 | 3,732,590 |
| 2023-03-14 | $10.07 | $10.07 | $9.88 | $9.96 | $9.96 | 3,975,740 |
| 2023-03-13 | $10.16 | $10.20 | $9.98 | $10.07 | $10.07 | 3,371,900 |
| 2023-03-10 | $10.28 | $10.33 | $10.12 | $10.14 | $10.14 | 4,186,590 |
| 2023-03-09 | $10.28 | $10.40 | $10.19 | $10.40 | $10.40 | 6,514,370 |
| 2023-03-08 | $10.10 | $10.26 | $10.06 | $10.25 | $10.25 | 4,139,070 |
| 2023-03-07 | $10.24 | $10.33 | $10.10 | $10.11 | $10.11 | 5,416,620 |
| 2023-03-06 | $10.34 | $10.50 | $10.22 | $10.23 | $10.23 | 7,357,450 |
| 2023-03-03 | $10.11 | $10.22 | $10.06 | $10.19 | $10.19 | 5,144,040 |
| 2023-03-02 | $10.11 | $10.19 | $10.07 | $10.12 | $10.12 | 3,931,960 |
| 2023-03-01 | $9.99 | $10.10 | $9.99 | $10.09 | $10.09 | 2,778,050 |
| 2023-02-28 | $9.93 | $10.02 | $9.91 | $10.01 | $10.01 | 2,070,730 |
| 2023-02-27 | $9.98 | $10.02 | $9.88 | $9.90 | $9.90 | 2,008,520 |
| 2023-02-24 | $10.11 | $10.11 | $9.97 | $10.03 | $10.03 | 2,676,540 |
| 2023-02-23 | $10.11 | $10.17 | $10.04 | $10.10 | $10.10 | 2,058,390 |
| 2023-02-22 | $10.07 | $10.14 | $10.00 | $10.13 | $10.13 | 2,053,890 |
| 2023-02-21 | $10.07 | $10.11 | $9.99 | $10.09 | $10.09 | 2,343,640 |
| 2023-02-20 | $10.00 | $10.06 | $9.90 | $10.05 | $10.05 | 2,510,640 |
| 2023-02-17 | $9.99 | $10.09 | $9.94 | $9.99 | $9.99 | 1,909,140 |
| 2023-02-16 | $10.22 | $10.24 | $9.91 | $10.00 | $10.00 | 3,598,740 |
| 2023-02-15 | $10.15 | $10.21 | $10.12 | $10.21 | $10.21 | 2,411,320 |
| 2023-02-14 | $10.15 | $10.18 | $10.11 | $10.16 | $10.16 | 2,037,160 |
| 2023-02-13 | $10.12 | $10.16 | $10.07 | $10.15 | $10.15 | 2,850,240 |
| 2023-02-10 | $10.10 | $10.14 | $10.06 | $10.11 | $10.11 | 1,738,960 |
| 2023-02-09 | $10.03 | $10.15 | $10.02 | $10.10 | $10.10 | 2,683,070 |
| 2023-02-08 | $10.13 | $10.16 | $10.04 | $10.09 | $10.09 | 1,771,450 |
| 2023-02-07 | $10.10 | $10.15 | $10.07 | $10.13 | $10.13 | 2,500,950 |
| 2023-02-06 | $10.01 | $10.11 | $9.98 | $10.11 | $10.11 | 3,213,770 |
| 2023-02-03 | $10.00 | $10.05 | $9.96 | $10.01 | $10.01 | 1,979,270 |
| 2023-02-02 | $10.01 | $10.04 | $9.96 | $10.02 | $10.02 | 1,909,450 |
| 2023-02-01 | $9.89 | $10.04 | $9.89 | $10.02 | $10.02 | 2,669,720 |
| 2023-01-31 | $9.95 | $9.99 | $9.91 | $9.96 | $9.96 | 1,491,190 |
| 2023-01-30 | $9.94 | $10.00 | $9.90 | $9.90 | $9.90 | 1,902,600 |
| 2023-01-20 | $9.75 | $9.90 | $9.75 | $9.89 | $9.89 | 1,354,490 |
| 2023-01-19 | $9.74 | $9.76 | $9.72 | $9.76 | $9.76 | 1,441,930 |
| 2023-01-18 | $9.79 | $9.79 | $9.69 | $9.74 | $9.74 | 1,256,450 |
| 2023-01-17 | $9.77 | $9.80 | $9.71 | $9.76 | $9.76 | 1,166,710 |
| 2023-01-16 | $9.74 | $9.78 | $9.70 | $9.77 | $9.77 | 1,468,120 |
| 2023-01-13 | $9.65 | $9.75 | $9.62 | $9.74 | $9.74 | 1,875,020 |
| 2023-01-12 | $9.61 | $9.65 | $9.60 | $9.63 | $9.63 | 1,024,850 |
| 2023-01-11 | $9.62 | $9.65 | $9.57 | $9.60 | $9.60 | 1,029,610 |
| 2023-01-10 | $9.65 | $9.68 | $9.59 | $9.62 | $9.62 | 889,330 |
| 2023-01-09 | $9.65 | $9.68 | $9.62 | $9.66 | $9.66 | 1,160,320 |
| 2023-01-06 | $9.65 | $9.65 | $9.59 | $9.60 | $9.60 | 1,049,430 |
| 2023-01-05 | $9.62 | $9.66 | $9.58 | $9.65 | $9.65 | 1,303,500 |
| 2023-01-04 | $9.55 | $9.64 | $9.53 | $9.62 | $9.62 | 1,535,810 |
| 2023-01-03 | $9.46 | $9.57 | $9.39 | $9.57 | $9.57 | 1,737,000 |
| 2023-01-02 | $9.44 | $9.44 | $9.44 | $9.44 | $9.44 | 0 |
| 2022-12-30 | $9.39 | $9.46 | $9.38 | $9.44 | $9.44 | 1,109,810 |
| 2022-12-29 | $9.52 | $9.52 | $9.37 | $9.39 | $9.39 | 1,356,140 |
| 2022-12-28 | $9.50 | $9.54 | $9.42 | $9.46 | $9.46 | 1,479,330 |
| 2022-12-27 | $9.43 | $9.58 | $9.38 | $9.53 | $9.53 | 2,048,400 |
| 2022-12-26 | $9.35 | $9.44 | $9.35 | $9.39 | $9.39 | 1,180,870 |
| 2022-12-23 | $9.38 | $9.45 | $9.31 | $9.39 | $9.39 | 1,166,580 |
| 2022-12-22 | $9.55 | $9.59 | $9.36 | $9.39 | $9.39 | 1,733,790 |
| 2022-12-21 | $9.54 | $9.58 | $9.49 | $9.49 | $9.49 | 1,063,120 |
| 2022-12-20 | $9.58 | $9.59 | $9.45 | $9.54 | $9.54 | 1,324,660 |
| 2022-12-19 | $9.72 | $9.77 | $9.51 | $9.52 | $9.52 | 2,617,070 |
| 2022-12-16 | $9.74 | $9.82 | $9.66 | $9.72 | $9.72 | 1,958,900 |
| 2022-12-15 | $9.72 | $9.77 | $9.68 | $9.75 | $9.75 | 1,288,810 |
| 2022-12-14 | $9.80 | $9.81 | $9.66 | $9.68 | $9.68 | 1,606,900 |
| 2022-12-13 | $9.77 | $9.81 | $9.75 | $9.80 | $9.80 | 1,225,520 |
| 2022-12-12 | $9.95 | $9.95 | $9.73 | $9.73 | $9.73 | 3,363,160 |
| 2022-12-09 | $10.05 | $10.07 | $9.92 | $9.94 | $9.94 | 2,916,600 |
| 2022-12-08 | $10.04 | $10.09 | $10.01 | $10.02 | $10.02 | 1,848,250 |
| 2022-12-07 | $10.10 | $10.10 | $10.00 | $10.06 | $10.06 | 2,527,850 |
| 2022-12-06 | $10.23 | $10.27 | $10.07 | $10.10 | $10.10 | 3,371,840 |
| 2022-12-05 | $10.10 | $10.28 | $10.10 | $10.27 | $10.27 | 4,545,910 |
| 2022-12-01 | $10.24 | $10.25 | $10.10 | $10.11 | $10.11 | 3,578,240 |
| 2022-11-30 | $10.28 | $10.28 | $10.16 | $10.18 | $10.18 | 2,169,340 |
| 2022-11-29 | $10.05 | $10.28 | $10.04 | $10.24 | $10.24 | 4,566,870 |
| 2022-11-28 | $10.07 | $10.12 | $9.96 | $9.98 | $9.98 | 3,036,890 |
| 2022-11-25 | $10.11 | $10.18 | $10.00 | $10.13 | $10.13 | 2,832,270 |
| 2022-11-24 | $10.21 | $10.26 | $10.09 | $10.09 | $10.09 | 2,529,040 |
| 2022-11-23 | $10.18 | $10.43 | $10.11 | $10.20 | $10.20 | 4,868,390 |
| 2022-11-22 | $10.00 | $10.25 | $9.96 | $10.18 | $10.18 | 3,817,060 |
| 2022-11-21 | $10.07 | $10.09 | $9.95 | $10.03 | $10.03 | 2,135,690 |
| 2022-11-18 | $10.12 | $10.16 | $10.04 | $10.10 | $10.10 | 2,169,980 |
| 2022-11-17 | $10.05 | $10.18 | $10.04 | $10.13 | $10.13 | 3,164,010 |
| 2022-11-16 | $10.02 | $10.20 | $9.97 | $10.10 | $10.10 | 4,038,640 |
| 2022-11-15 | $9.94 | $10.05 | $9.89 | $9.99 | $9.99 | 2,474,800 |
| 2022-11-14 | $10.09 | $10.09 | $9.89 | $9.94 | $9.94 | 3,613,840 |
| 2022-11-11 | $10.01 | $10.24 | $9.93 | $10.05 | $10.05 | 5,298,760 |
| 2022-11-10 | $9.86 | $9.93 | $9.77 | $9.90 | $9.90 | 2,206,110 |
| 2022-11-09 | $10.05 | $10.05 | $9.85 | $9.89 | $9.89 | 2,635,160 |
| 2022-11-08 | $10.00 | $10.04 | $9.90 | $9.98 | $9.98 | 2,946,690 |
| 2022-11-07 | $9.68 | $10.18 | $9.68 | $10.04 | $10.04 | 6,013,900 |
| 2022-11-04 | $9.68 | $9.75 | $9.60 | $9.72 | $9.72 | 2,979,630 |
| 2022-11-03 | $9.53 | $9.83 | $9.51 | $9.65 | $9.65 | 2,794,840 |
| 2022-11-02 | $9.57 | $9.66 | $9.55 | $9.59 | $9.59 | 2,418,920 |
| 2022-11-01 | $9.50 | $9.78 | $9.38 | $9.60 | $9.60 | 3,167,790 |
| 2022-10-31 | $9.06 | $9.60 | $9.00 | $9.42 | $9.42 | 3,627,120 |
| 2022-10-28 | $9.44 | $9.44 | $9.13 | $9.16 | $9.16 | 2,371,340 |
| 2022-10-27 | $9.47 | $9.51 | $9.40 | $9.45 | $9.45 | 1,606,900 |
| 2022-10-26 | $9.37 | $9.53 | $9.36 | $9.42 | $9.42 | 1,722,830 |
| 2022-10-25 | $9.34 | $9.43 | $9.24 | $9.37 | $9.37 | 1,837,050 |
| 2022-10-24 | $9.68 | $9.73 | $9.38 | $9.38 | $9.38 | 3,790,650 |
| 2022-10-21 | $9.50 | $9.74 | $9.49 | $9.68 | $9.68 | 3,173,420 |
| 2022-10-20 | $9.63 | $9.65 | $9.47 | $9.48 | $9.48 | 3,019,330 |
| 2022-10-19 | $9.57 | $9.89 | $9.52 | $9.67 | $9.67 | 3,167,710 |
| 2022-10-18 | $9.63 | $9.72 | $9.56 | $9.62 | $9.62 | 2,377,060 |
| 2022-10-17 | $9.45 | $9.80 | $9.45 | $9.64 | $9.64 | 2,953,740 |
| 2022-10-14 | $9.43 | $9.58 | $9.37 | $9.51 | $9.51 | 2,580,580 |
| 2022-10-13 | $9.31 | $9.46 | $9.27 | $9.34 | $9.34 | 2,091,550 |
| 2022-10-12 | $9.19 | $9.35 | $9.08 | $9.34 | $9.34 | 1,917,920 |
| 2022-10-11 | $9.22 | $9.33 | $9.11 | $9.18 | $9.18 | 1,358,890 |
| 2022-10-10 | $9.35 | $9.49 | $9.18 | $9.19 | $9.19 | 2,484,120 |
| 2022-09-30 | $9.45 | $9.50 | $9.35 | $9.36 | $9.36 | 1,885,150 |
| 2022-09-29 | $9.62 | $9.69 | $9.44 | $9.45 | $9.45 | 2,622,720 |
| 2022-09-28 | $9.74 | $9.74 | $9.55 | $9.55 | $9.55 | 2,144,170 |
| 2022-09-27 | $9.58 | $9.75 | $9.51 | $9.72 | $9.72 | 1,858,720 |
| 2022-09-26 | $9.99 | $9.99 | $9.55 | $9.56 | $9.56 | 4,185,900 |
| 2022-09-23 | $10.11 | $10.19 | $9.96 | $10.00 | $10.00 | 2,601,180 |
| 2022-09-22 | $10.16 | $10.35 | $10.11 | $10.11 | $10.11 | 2,404,300 |
| 2022-09-21 | $10.10 | $10.31 | $9.94 | $10.25 | $10.25 | 3,625,880 |
| 2022-09-20 | $10.13 | $10.24 | $10.07 | $10.10 | $10.10 | 2,463,250 |
| 2022-09-19 | $10.22 | $10.29 | $10.00 | $10.06 | $10.06 | 3,780,910 |
| 2022-09-16 | $10.74 | $10.74 | $10.26 | $10.27 | $10.27 | 5,147,730 |
| 2022-09-15 | $10.87 | $10.92 | $10.51 | $10.67 | $10.67 | 5,222,500 |
| 2022-09-14 | $10.89 | $11.04 | $10.79 | $10.80 | $10.80 | 6,058,740 |
| 2022-09-13 | $10.80 | $11.33 | $10.76 | $11.06 | $11.06 | 9,986,370 |
| 2022-09-12 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 0 |
| 2022-09-09 | $10.60 | $10.91 | $10.60 | $10.81 | $10.81 | 5,770,100 |
| 2022-09-08 | $10.60 | $10.75 | $10.54 | $10.65 | $10.65 | 3,304,920 |
| 2022-09-07 | $10.66 | $10.72 | $10.55 | $10.60 | $10.60 | 4,126,710 |
| 2022-09-06 | $10.33 | $10.82 | $10.32 | $10.66 | $10.66 | 8,645,650 |
| 2022-09-05 | $10.10 | $10.46 | $10.03 | $10.43 | $10.43 | 5,466,280 |
| 2022-09-02 | $10.22 | $10.28 | $10.17 | $10.22 | $10.22 | 2,009,600 |
| 2022-09-01 | $10.13 | $10.34 | $10.12 | $10.21 | $10.21 | 2,920,600 |
| 2022-08-31 | $10.25 | $10.27 | $10.08 | $10.12 | $10.12 | 2,370,110 |
| 2022-08-30 | $10.20 | $10.32 | $10.18 | $10.25 | $10.25 | 1,832,740 |
| 2022-08-29 | $10.01 | $10.25 | $9.90 | $10.20 | $10.20 | 3,660,800 |
| 2022-08-26 | $10.25 | $10.37 | $10.21 | $10.28 | $10.28 | 2,398,330 |
| 2022-08-25 | $10.15 | $10.31 | $10.05 | $10.26 | $10.26 | 3,153,150 |
| 2022-08-24 | $10.33 | $10.37 | $10.11 | $10.14 | $10.14 | 3,906,490 |
| 2022-08-23 | $10.38 | $10.42 | $10.27 | $10.33 | $10.33 | 2,715,510 |
| 2022-08-22 | $10.37 | $10.43 | $10.25 | $10.39 | $10.39 | 2,314,510 |
| 2022-08-19 | $10.38 | $10.47 | $10.30 | $10.34 | $10.34 | 2,754,290 |
| 2022-08-18 | $10.54 | $10.56 | $10.34 | $10.39 | $10.39 | 3,411,750 |
| 2022-08-17 | $10.53 | $10.59 | $10.47 | $10.54 | $10.54 | 4,334,300 |
| 2022-08-16 | $10.47 | $10.60 | $10.42 | $10.55 | $10.55 | 3,708,480 |
| 2022-08-15 | $10.48 | $10.55 | $10.35 | $10.43 | $10.43 | 3,127,510 |
| 2022-08-12 | $10.40 | $10.56 | $10.36 | $10.48 | $10.48 | 3,853,820 |
| 2022-08-11 | $10.27 | $10.48 | $10.27 | $10.42 | $10.42 | 4,088,820 |
| 2022-08-10 | $10.28 | $10.34 | $10.21 | $10.22 | $10.22 | 3,544,710 |
| 2022-08-09 | $10.60 | $10.63 | $10.31 | $10.32 | $10.32 | 5,655,470 |
| 2022-08-08 | $10.30 | $10.36 | $10.25 | $10.29 | $10.29 | 3,184,030 |
| 2022-08-05 | $10.25 | $10.35 | $10.17 | $10.33 | $10.33 | 3,901,060 |
| 2022-08-04 | $10.20 | $10.29 | $10.13 | $10.29 | $10.29 | 3,304,190 |
| 2022-08-03 | $10.25 | $10.42 | $10.12 | $10.18 | $10.18 | 4,927,870 |
| 2022-08-02 | $10.74 | $10.78 | $10.15 | $10.22 | $10.22 | 8,744,930 |
| 2022-08-01 | $10.89 | $10.99 | $10.73 | $10.78 | $10.78 | 4,228,140 |
| 2022-07-29 | $10.95 | $11.05 | $10.83 | $10.90 | $10.90 | 4,597,670 |
| 2022-07-28 | $11.07 | $11.09 | $10.88 | $10.92 | $10.92 | 6,730,500 |
| 2022-07-27 | $11.11 | $11.26 | $11.00 | $11.05 | $11.05 | 5,524,450 |
| 2022-07-26 | $11.30 | $11.37 | $10.82 | $11.23 | $11.23 | 10,584,010 |
| 2022-07-25 | $11.80 | $11.88 | $11.25 | $11.38 | $11.38 | 13,357,800 |
| 2022-07-22 | $11.25 | $11.43 | $11.16 | $11.37 | $11.37 | 10,116,240 |
| 2022-07-21 | $11.25 | $11.52 | $11.12 | $11.16 | $11.16 | 9,635,700 |
| 2022-07-20 | $10.99 | $11.50 | $10.99 | $11.18 | $11.18 | 9,467,660 |
| 2022-07-19 | $10.84 | $10.99 | $10.78 | $10.93 | $10.93 | 6,098,670 |
| 2022-07-18 | $10.36 | $11.00 | $10.36 | $10.87 | $10.87 | 10,855,030 |
| 2022-07-15 | $10.67 | $10.72 | $10.35 | $10.35 | $10.35 | 8,304,020 |
| 2022-07-14 | $11.00 | $11.23 | $10.69 | $10.74 | $10.74 | 13,236,490 |
| 2022-07-13 | $10.29 | $11.25 | $10.23 | $11.07 | $11.07 | 23,528,030 |
| 2022-07-12 | $10.02 | $10.42 | $10.02 | $10.23 | $10.23 | 7,128,710 |
| 2022-07-11 | $10.09 | $10.10 | $9.93 | $10.07 | $10.07 | 3,325,460 |
| 2022-07-08 | $9.85 | $10.18 | $9.85 | $10.05 | $10.05 | 5,035,130 |
| 2022-07-07 | $9.84 | $9.92 | $9.83 | $9.84 | $9.84 | 2,555,380 |
| 2022-07-06 | $10.00 | $10.02 | $9.82 | $9.85 | $9.85 | 4,995,480 |
| 2022-07-05 | $10.20 | $10.20 | $9.98 | $10.05 | $10.05 | 5,972,880 |
| 2022-07-04 | $10.27 | $10.39 | $10.11 | $10.18 | $10.18 | 6,238,650 |
| 2022-07-01 | $10.25 | $10.53 | $10.21 | $10.33 | $10.33 | 8,382,070 |
| 2022-06-30 | $10.32 | $10.35 | $10.12 | $10.21 | $10.21 | 7,638,290 |
| 2022-06-29 | $10.15 | $10.52 | $10.15 | $10.29 | $10.29 | 8,259,600 |
| 2022-06-28 | $10.12 | $10.20 | $10.08 | $10.20 | $10.20 | 4,492,480 |
| 2022-06-27 | $10.18 | $10.19 | $10.09 | $10.14 | $10.14 | 4,489,470 |
| 2022-06-24 | $10.15 | $10.22 | $10.08 | $10.09 | $10.09 | 4,478,240 |
| 2022-06-23 | $10.14 | $10.16 | $10.02 | $10.12 | $10.12 | 4,316,880 |
| 2022-06-22 | $10.15 | $10.37 | $9.99 | $10.10 | $10.10 | 8,806,200 |
| 2022-06-21 | $10.24 | $10.28 | $10.07 | $10.15 | $10.15 | 8,664,230 |
| 2022-06-20 | $10.25 | $10.41 | $10.20 | $10.23 | $10.23 | 6,439,220 |
| 2022-06-17 | $10.27 | $10.29 | $10.12 | $10.25 | $10.25 | 4,474,200 |
| 2022-06-16 | $10.67 | $10.78 | $10.52 | $10.59 | $10.26 | 4,680,640 |
| 2022-06-15 | $10.62 | $10.85 | $10.59 | $10.70 | $10.37 | 5,607,040 |
| 2022-06-14 | $10.43 | $10.66 | $10.26 | $10.60 | $10.27 | 6,244,340 |
| 2022-06-13 | $10.60 | $10.69 | $10.32 | $10.48 | $10.15 | 7,113,770 |
| 2022-06-10 | $10.66 | $10.71 | $10.60 | $10.65 | $10.32 | 4,915,410 |
| 2022-06-09 | $10.82 | $10.89 | $10.64 | $10.66 | $10.33 | 4,790,950 |
| 2022-06-08 | $11.10 | $11.16 | $10.68 | $10.85 | $10.51 | 7,667,500 |
| 2022-06-07 | $11.25 | $11.25 | $10.98 | $11.10 | $10.75 | 5,409,520 |
| 2022-06-06 | $11.20 | $11.32 | $11.13 | $11.22 | $10.87 | 4,483,880 |
| 2022-06-02 | $11.20 | $11.27 | $11.00 | $11.20 | $10.85 | 3,779,490 |
| 2022-06-01 | $11.06 | $11.27 | $10.98 | $11.16 | $10.81 | 4,208,650 |
| 2022-05-31 | $11.11 | $11.14 | $10.86 | $11.08 | $10.73 | 4,344,310 |
| 2022-05-30 | $11.12 | $11.35 | $11.03 | $11.14 | $10.79 | 4,673,220 |
| 2022-05-27 | $10.88 | $11.19 | $10.85 | $11.11 | $10.76 | 5,803,910 |
| 2022-05-26 | $10.73 | $11.08 | $10.72 | $10.92 | $10.58 | 5,139,510 |
| 2022-05-25 | $10.54 | $10.76 | $10.50 | $10.71 | $10.38 | 4,126,800 |
| 2022-05-24 | $11.09 | $11.15 | $10.51 | $10.51 | $10.18 | 5,635,660 |
| 2022-05-23 | $11.12 | $11.16 | $11.00 | $11.05 | $10.71 | 3,633,100 |
| 2022-05-20 | $11.16 | $11.25 | $11.00 | $11.16 | $10.81 | 5,178,640 |
| 2022-05-19 | $10.78 | $11.25 | $10.74 | $11.16 | $10.81 | 7,243,020 |
| 2022-05-18 | $10.72 | $11.13 | $10.70 | $10.92 | $10.58 | 6,709,830 |
| 2022-05-17 | $10.78 | $10.85 | $10.50 | $10.74 | $10.41 | 4,357,890 |
| 2022-05-16 | $10.78 | $10.95 | $10.70 | $10.79 | $10.45 | 4,756,790 |
| 2022-05-13 | $10.77 | $10.80 | $10.59 | $10.71 | $10.38 | 3,675,240 |
| 2022-05-12 | $10.50 | $10.83 | $10.48 | $10.73 | $10.40 | 5,292,650 |
| 2022-05-11 | $10.75 | $10.90 | $10.63 | $10.66 | $10.33 | 7,294,670 |
| 2022-05-10 | $10.22 | $10.77 | $10.22 | $10.74 | $10.41 | 8,430,460 |
| 2022-05-09 | $10.02 | $10.46 | $10.02 | $10.44 | $10.11 | 6,402,200 |
| 2022-05-06 | $10.18 | $10.19 | $9.85 | $9.96 | $9.65 | 6,232,390 |
| 2022-05-05 | $10.07 | $10.54 | $10.05 | $10.37 | $10.05 | 7,811,540 |
| 2022-05-04 | $10.06 | $10.06 | $10.06 | $10.06 | $9.75 | 0 |
| 2022-05-03 | $10.06 | $10.06 | $10.06 | $10.06 | $9.75 | 0 |
| 2022-04-29 | $9.97 | $10.17 | $9.52 | $10.06 | $9.75 | 11,684,140 |
| 2022-04-28 | $10.72 | $10.78 | $10.31 | $10.50 | $10.17 | 6,034,820 |
| 2022-04-27 | $10.40 | $10.78 | $10.28 | $10.77 | $10.43 | 7,421,990 |
| 2022-04-26 | $10.25 | $10.66 | $10.16 | $10.35 | $10.03 | 6,302,530 |
| 2022-04-25 | $10.52 | $10.78 | $10.19 | $10.24 | $9.92 | 6,847,820 |
| 2022-04-22 | $10.56 | $10.78 | $10.50 | $10.65 | $10.32 | 3,498,600 |
| 2022-04-21 | $11.18 | $11.18 | $10.62 | $10.63 | $10.30 | 5,019,320 |
| 2022-04-20 | $11.32 | $11.37 | $10.98 | $11.08 | $10.73 | 4,268,860 |
| 2022-04-19 | $11.24 | $11.41 | $11.22 | $11.31 | $10.96 | 2,781,800 |
| 2022-04-18 | $11.15 | $11.38 | $11.01 | $11.33 | $10.98 | 4,176,200 |
| 2022-04-15 | $11.60 | $11.64 | $11.21 | $11.24 | $10.89 | 6,609,930 |
| 2022-04-14 | $11.81 | $11.87 | $11.58 | $11.65 | $11.29 | 5,925,530 |
| 2022-04-13 | $12.15 | $12.20 | $11.72 | $11.78 | $11.41 | 9,428,520 |
| 2022-04-12 | $11.71 | $12.48 | $11.68 | $12.27 | $11.89 | 13,229,170 |
| 2022-04-11 | $12.19 | $12.19 | $11.62 | $11.78 | $11.41 | 7,696,620 |
| 2022-04-08 | $11.90 | $12.25 | $11.88 | $12.09 | $11.71 | 8,245,180 |
| 2022-04-07 | $12.35 | $12.46 | $11.94 | $11.94 | $11.57 | 8,541,110 |
| 2022-04-06 | $12.24 | $12.43 | $12.15 | $12.41 | $12.02 | 5,994,480 |
| 2022-04-05 | $12.21 | $12.21 | $12.21 | $12.21 | $11.83 | 0 |
| 2022-04-04 | $12.21 | $12.21 | $12.21 | $12.21 | $11.83 | 0 |
| 2022-04-01 | $12.63 | $12.63 | $12.19 | $12.21 | $11.83 | 9,933,910 |
| 2022-03-31 | $12.66 | $13.15 | $12.56 | $12.71 | $12.31 | 11,605,590 |
| 2022-03-30 | $12.41 | $13.16 | $12.31 | $12.62 | $12.23 | 16,013,710 |
| 2022-03-29 | $14.85 | $14.85 | $12.59 | $12.74 | $12.34 | 26,159,560 |
| 2022-03-28 | $13.50 | $13.50 | $13.50 | $13.50 | $13.08 | 0 |
| 2022-03-24 | $13.70 | $13.78 | $13.48 | $13.50 | $13.08 | 4,715,420 |
| 2022-03-23 | $13.69 | $13.79 | $13.60 | $13.75 | $13.32 | 3,143,880 |
| 2022-03-22 | $13.85 | $13.86 | $13.51 | $13.71 | $13.28 | 6,540,360 |
| 2022-03-21 | $13.48 | $13.88 | $13.38 | $13.83 | $13.40 | 8,278,230 |
| 2022-03-18 | $12.88 | $13.52 | $12.78 | $13.37 | $12.95 | 8,238,390 |
| 2022-03-17 | $12.95 | $13.18 | $12.82 | $12.90 | $12.50 | 6,640,490 |
| 2022-03-16 | $12.61 | $12.89 | $12.20 | $12.82 | $12.42 | 7,410,040 |
| 2022-03-15 | $12.99 | $13.22 | $12.40 | $12.40 | $12.01 | 8,764,930 |
| 2022-03-14 | $13.41 | $13.58 | $13.08 | $13.09 | $12.68 | 6,079,320 |
| 2022-03-10 | $13.99 | $14.16 | $13.78 | $13.90 | $13.47 | 7,241,750 |
| 2022-03-09 | $13.89 | $13.91 | $12.98 | $13.63 | $13.20 | 8,426,630 |
| 2022-03-08 | $14.04 | $14.06 | $13.65 | $13.70 | $13.27 | 5,632,140 |
| 2022-03-07 | $14.17 | $14.32 | $13.92 | $14.06 | $13.62 | 5,298,450 |
| 2022-03-04 | $14.60 | $14.65 | $14.15 | $14.15 | $13.71 | 8,104,480 |
| 2022-03-03 | $14.94 | $15.04 | $14.68 | $14.70 | $14.24 | 5,464,580 |
| 2022-03-02 | $14.96 | $15.08 | $14.70 | $14.90 | $14.44 | 4,884,170 |
| 2022-03-01 | $14.85 | $15.26 | $14.76 | $15.01 | $14.54 | 6,021,740 |
| 2022-02-28 | $15.01 | $15.25 | $14.63 | $14.85 | $14.39 | 5,651,130 |
| 2022-02-25 | $15.05 | $15.38 | $14.85 | $14.99 | $14.52 | 9,639,470 |
| 2022-02-24 | $15.38 | $15.49 | $14.43 | $14.70 | $14.24 | 13,760,180 |
| 2022-02-23 | $15.52 | $15.57 | $15.26 | $15.48 | $15.00 | 7,668,910 |
| 2022-02-22 | $15.91 | $16.18 | $15.40 | $15.52 | $15.04 | 11,217,930 |
| 2022-02-21 | $15.29 | $16.43 | $15.15 | $16.00 | $15.50 | 16,591,380 |
| 2022-02-18 | $14.99 | $15.53 | $14.88 | $15.34 | $14.86 | 8,946,070 |
| 2022-02-17 | $15.72 | $15.84 | $15.19 | $15.21 | $14.74 | 13,626,310 |
| 2022-02-16 | $15.55 | $15.96 | $15.42 | $15.92 | $15.42 | 13,901,370 |
| 2022-02-15 | $15.30 | $15.66 | $15.00 | $15.58 | $15.09 | 13,387,720 |
| 2022-02-14 | $15.28 | $15.53 | $15.02 | $15.43 | $14.95 | 10,591,310 |
| 2022-02-11 | $15.40 | $15.69 | $15.25 | $15.38 | $14.90 | 14,715,090 |
| 2022-02-10 | $15.24 | $15.95 | $15.06 | $15.75 | $15.26 | 26,340,610 |
| 2022-02-09 | $14.39 | $15.97 | $14.30 | $15.40 | $14.92 | 36,435,690 |
| 2022-02-08 | $14.43 | $14.66 | $14.01 | $14.52 | $14.07 | 25,972,570 |
| 2022-02-07 | $12.96 | $14.08 | $12.96 | $14.08 | $13.64 | 13,998,190 |
| 2022-02-04 | $12.80 | $12.80 | $12.80 | $12.80 | $12.40 | 0 |
| 2022-02-03 | $12.80 | $12.80 | $12.80 | $12.80 | $12.40 | 0 |
| 2022-02-02 | $12.80 | $12.80 | $12.80 | $12.80 | $12.40 | 0 |
| 2022-02-01 | $12.80 | $12.80 | $12.80 | $12.80 | $12.40 | 0 |
| 2022-01-28 | $12.86 | $13.30 | $12.58 | $12.80 | $12.40 | 8,620,490 |
| 2022-01-27 | $13.97 | $13.98 | $12.91 | $12.93 | $12.53 | 13,035,570 |
| 2022-01-26 | $12.72 | $13.59 | $12.72 | $13.48 | $13.06 | 14,603,530 |
| 2022-01-25 | $13.52 | $13.58 | $12.60 | $12.60 | $12.21 | 10,525,290 |
| 2022-01-24 | $13.59 | $13.76 | $13.36 | $13.60 | $13.18 | 8,204,860 |
| 2022-01-21 | $13.92 | $14.19 | $13.58 | $13.58 | $13.16 | 10,329,310 |
| 2022-01-20 | $14.30 | $14.66 | $14.02 | $14.02 | $13.58 | 18,666,000 |
| 2022-01-19 | $13.59 | $14.82 | $13.47 | $14.51 | $14.06 | 27,611,010 |
| 2022-01-18 | $13.40 | $13.68 | $13.30 | $13.47 | $13.05 | 6,837,370 |
| 2022-01-17 | $13.31 | $13.58 | $13.26 | $13.41 | $12.99 | 4,972,510 |
| 2022-01-14 | $13.71 | $13.84 | $13.30 | $13.36 | $12.94 | 8,856,970 |
| 2022-01-13 | $13.76 | $14.19 | $13.72 | $13.78 | $13.35 | 6,202,360 |
| 2022-01-12 | $13.82 | $13.95 | $13.66 | $13.78 | $13.35 | 6,470,860 |
| 2022-01-11 | $14.00 | $14.25 | $13.71 | $13.82 | $13.39 | 7,090,780 |
| 2022-01-10 | $13.85 | $14.08 | $13.65 | $13.95 | $13.51 | 9,625,330 |
| 2022-01-07 | $14.07 | $14.38 | $13.80 | $13.83 | $13.40 | 13,116,080 |
| 2022-01-06 | $13.45 | $14.28 | $13.36 | $14.23 | $13.79 | 19,487,260 |
| 2022-01-05 | $13.63 | $13.81 | $13.29 | $13.50 | $13.08 | 12,137,920 |
| 2022-01-04 | $13.25 | $13.98 | $13.04 | $13.65 | $13.22 | 23,647,040 |
| 2022-01-03 | $13.25 | $13.25 | $13.25 | $13.25 | $12.84 | 0 |
| 2021-12-31 | $12.40 | $13.63 | $12.40 | $13.25 | $12.84 | 25,888,900 |
| 2021-12-30 | $12.31 | $12.52 | $12.30 | $12.39 | $12.00 | 2,893,420 |
| 2021-12-29 | $12.36 | $12.44 | $12.24 | $12.33 | $11.95 | 2,628,520 |
| 2021-12-28 | $12.51 | $12.51 | $12.22 | $12.35 | $11.96 | 2,788,500 |
| 2021-12-27 | $12.15 | $12.62 | $12.15 | $12.44 | $12.05 | 5,738,010 |
| 2021-12-24 | $12.68 | $12.75 | $12.17 | $12.19 | $11.81 | 8,325,790 |
| 2021-12-23 | $12.76 | $12.87 | $12.67 | $12.72 | $12.32 | 4,625,810 |
| 2021-12-22 | $13.20 | $13.30 | $12.75 | $12.80 | $12.40 | 9,369,460 |
| 2021-12-21 | $13.10 | $13.24 | $12.95 | $13.20 | $12.79 | 7,397,420 |
| 2021-12-20 | $12.64 | $13.42 | $12.55 | $13.25 | $12.84 | 18,408,520 |
| 2021-12-17 | $12.74 | $12.74 | $12.50 | $12.64 | $12.25 | 6,085,810 |
| 2021-12-16 | $12.41 | $12.77 | $12.35 | $12.68 | $12.28 | 8,092,090 |
| 2021-12-15 | $12.35 | $12.57 | $12.25 | $12.41 | $12.02 | 6,063,120 |
| 2021-12-14 | $12.20 | $12.40 | $12.11 | $12.40 | $12.01 | 5,857,050 |
| 2021-12-13 | $12.20 | $12.50 | $12.20 | $12.26 | $11.88 | 5,166,190 |
| 2021-12-07 | $12.16 | $12.42 | $12.01 | $12.15 | $11.77 | 6,965,920 |
| 2021-12-06 | $12.53 | $12.66 | $12.15 | $12.15 | $11.77 | 7,744,330 |
| 2021-12-03 | $12.48 | $12.48 | $12.48 | $12.48 | $12.09 | 5,999,160 |
| 2021-12-02 | $12.35 | $12.35 | $12.35 | $12.35 | $11.96 | 11,255,520 |
| 2021-12-01 | $12.63 | $12.80 | $12.52 | $12.77 | $12.37 | 7,655,130 |
| 2021-11-30 | $12.65 | $13.09 | $12.49 | $12.61 | $12.22 | 12,757,000 |
| 2021-11-29 | $12.48 | $12.94 | $12.42 | $12.68 | $12.28 | 8,865,430 |
| 2021-11-26 | $12.64 | $13.05 | $12.48 | $12.78 | $12.38 | 12,359,290 |
| 2021-11-25 | $12.67 | $12.96 | $12.62 | $12.73 | $12.33 | 12,817,070 |
| 2021-11-24 | $13.11 | $13.19 | $12.58 | $12.62 | $12.23 | 13,055,740 |
| 2021-11-23 | $12.70 | $13.13 | $12.51 | $12.90 | $12.50 | 15,697,330 |
| 2021-11-22 | $12.66 | $12.89 | $12.42 | $12.70 | $12.30 | 14,690,690 |
| 2021-11-19 | $13.00 | $13.21 | $12.56 | $12.66 | $12.27 | 23,137,120 |
| 2021-11-18 | $12.42 | $13.95 | $12.20 | $13.35 | $12.93 | 44,382,080 |
| 2021-11-17 | $13.80 | $13.81 | $12.53 | $12.88 | $12.48 | 45,741,220 |
| 2021-11-16 | $13.00 | $13.15 | $12.52 | $13.15 | $12.74 | 22,338,140 |
| 2021-11-15 | $11.35 | $11.95 | $11.25 | $11.95 | $11.58 | 19,403,440 |
| 2021-11-12 | $10.79 | $10.88 | $10.77 | $10.86 | $10.52 | 1,635,240 |
| 2021-11-11 | $10.72 | $10.83 | $10.72 | $10.83 | $10.49 | 1,855,370 |
| 2021-11-10 | $10.73 | $10.78 | $10.50 | $10.77 | $10.43 | 2,088,640 |
| 2021-11-09 | $10.56 | $10.76 | $10.55 | $10.74 | $10.41 | 2,316,380 |
| 2021-11-08 | $10.49 | $10.61 | $10.42 | $10.55 | $10.22 | 1,187,570 |
| 2021-11-05 | $10.57 | $10.57 | $10.57 | $10.57 | $10.24 | 1,222,690 |
| 2021-11-04 | $10.50 | $10.57 | $10.49 | $10.57 | $10.24 | 1,182,670 |
| 2021-11-03 | $10.50 | $10.53 | $10.41 | $10.49 | $10.16 | 1,261,810 |
| 2021-11-02 | $10.61 | $10.65 | $10.42 | $10.50 | $10.17 | 2,455,960 |
| 2021-11-01 | $10.39 | $10.68 | $10.35 | $10.61 | $10.28 | 2,619,440 |
| 2021-10-29 | $10.16 | $10.37 | $10.11 | $10.33 | $10.01 | 1,359,200 |
| 2021-10-28 | $10.35 | $10.39 | $10.09 | $10.16 | $9.84 | 1,959,350 |
| 2021-10-27 | $10.65 | $10.65 | $10.33 | $10.35 | $10.03 | 2,395,100 |
| 2021-10-26 | $10.55 | $10.69 | $10.44 | $10.68 | $10.35 | 2,418,150 |
| 2021-10-25 | $10.56 | $10.60 | $10.51 | $10.56 | $10.23 | 1,184,210 |
| 2021-10-22 | $10.60 | $10.65 | $10.53 | $10.57 | $10.24 | 1,564,170 |
| 2021-10-21 | $10.57 | $10.73 | $10.57 | $10.61 | $10.28 | 1,266,560 |
| 2021-10-20 | $10.67 | $10.69 | $10.58 | $10.62 | $10.29 | 1,197,560 |
| 2021-10-19 | $10.59 | $10.73 | $10.59 | $10.67 | $10.34 | 1,365,780 |
| 2021-10-18 | $10.64 | $10.66 | $10.54 | $10.64 | $10.31 | 1,247,730 |
| 2021-10-15 | $10.72 | $10.72 | $10.60 | $10.63 | $10.30 | 2,200,660 |
| 2021-10-14 | $10.77 | $10.77 | $10.62 | $10.74 | $10.41 | 1,117,160 |
| 2021-10-13 | $10.86 | $10.86 | $10.65 | $10.76 | $10.42 | 1,733,580 |
| 2021-10-12 | $11.01 | $11.03 | $10.76 | $10.82 | $10.48 | 2,171,660 |
| 2021-10-11 | $11.08 | $11.19 | $11.01 | $11.05 | $10.71 | 1,350,400 |
| 2021-09-30 | $10.84 | $10.96 | $10.80 | $10.94 | $10.60 | 1,422,780 |
| 2021-09-29 | $11.05 | $11.06 | $10.80 | $10.80 | $10.46 | 2,447,780 |
| 2021-09-28 | $11.05 | $11.21 | $11.04 | $11.13 | $10.78 | 1,630,140 |
| 2021-09-27 | $11.40 | $11.45 | $10.94 | $11.03 | $10.69 | 3,922,240 |
| 2021-09-24 | $11.79 | $11.79 | $11.38 | $11.42 | $11.06 | 3,726,480 |
| 2021-09-23 | $11.60 | $11.74 | $11.52 | $11.70 | $11.34 | 4,427,950 |
| 2021-09-22 | $11.26 | $11.64 | $11.18 | $11.55 | $11.19 | 4,188,250 |
| 2021-09-21 | $11.40 | $11.40 | $11.40 | $11.40 | $11.04 | 0 |
| 2021-09-20 | $11.40 | $11.40 | $11.40 | $11.40 | $11.04 | 0 |
| 2021-09-17 | $11.40 | $11.58 | $11.16 | $11.40 | $11.04 | 3,680,420 |
| 2021-09-16 | $11.27 | $11.80 | $11.27 | $11.40 | $11.04 | 5,755,770 |
| 2021-09-15 | $11.33 | $11.45 | $11.25 | $11.33 | $10.98 | 2,651,720 |
| 2021-09-14 | $11.67 | $11.69 | $11.25 | $11.33 | $10.98 | 5,514,080 |
| 2021-09-13 | $11.60 | $11.71 | $11.50 | $11.68 | $11.32 | 4,245,160 |
| 2021-09-09 | $11.01 | $11.99 | $11.00 | $11.69 | $11.33 | 14,443,060 |
| 2021-09-08 | $11.02 | $11.05 | $10.93 | $11.02 | $10.68 | 2,961,840 |
| 2021-09-07 | $10.96 | $11.03 | $10.93 | $11.03 | $10.69 | 2,932,270 |
| 2021-09-06 | $10.97 | $10.99 | $10.86 | $10.96 | $10.62 | 3,276,150 |
| 2021-09-03 | $10.93 | $10.98 | $10.85 | $10.95 | $10.61 | 3,904,420 |
| 2021-09-02 | $10.85 | $10.96 | $10.77 | $10.93 | $10.59 | 4,320,450 |
| 2021-09-01 | $10.60 | $10.88 | $10.57 | $10.85 | $10.51 | 5,571,480 |
| 2021-08-31 | $10.43 | $10.61 | $10.40 | $10.59 | $10.26 | 2,818,260 |
| 2021-08-30 | $10.60 | $10.61 | $10.44 | $10.44 | $10.11 | 2,504,980 |
| 2021-08-27 | $10.64 | $10.65 | $10.55 | $10.60 | $10.27 | 2,583,260 |
| 2021-08-26 | $10.71 | $10.75 | $10.63 | $10.67 | $10.34 | 2,173,050 |
| 2021-08-25 | $10.66 | $10.74 | $10.57 | $10.71 | $10.38 | 2,150,470 |
| 2021-08-24 | $10.76 | $10.78 | $10.65 | $10.65 | $10.32 | 2,799,320 |
| 2021-08-23 | $10.74 | $10.85 | $10.64 | $10.76 | $10.42 | 3,399,910 |
| 2021-08-20 | $10.78 | $10.86 | $10.63 | $10.85 | $10.51 | 2,427,850 |
| 2021-08-19 | $10.89 | $10.89 | $10.76 | $10.83 | $10.49 | 1,851,680 |
| 2021-08-18 | $10.75 | $10.98 | $10.72 | $10.92 | $10.58 | 3,030,850 |
| 2021-08-17 | $10.73 | $10.95 | $10.68 | $10.71 | $10.38 | 3,748,950 |
| 2021-08-16 | $10.82 | $10.85 | $10.72 | $10.75 | $10.41 | 2,726,300 |
| 2021-08-13 | $10.67 | $10.83 | $10.63 | $10.81 | $10.47 | 3,055,150 |
| 2021-08-12 | $10.68 | $10.74 | $10.63 | $10.64 | $10.31 | 1,807,900 |
| 2021-08-11 | $10.63 | $10.74 | $10.50 | $10.68 | $10.35 | 2,180,830 |
| 2021-08-10 | $10.60 | $10.65 | $10.55 | $10.64 | $10.31 | 1,588,840 |
| 2021-08-09 | $10.35 | $10.62 | $10.35 | $10.61 | $10.28 | 2,167,930 |
| 2021-08-06 | $10.42 | $10.43 | $10.20 | $10.36 | $10.04 | 2,168,680 |
| 2021-08-05 | $10.62 | $10.62 | $10.41 | $10.44 | $10.11 | 2,033,370 |
| 2021-08-04 | $10.53 | $10.64 | $10.51 | $10.62 | $10.29 | 1,657,030 |
| 2021-08-03 | $10.56 | $10.73 | $10.51 | $10.55 | $10.22 | 2,364,250 |
| 2021-08-02 | $10.34 | $10.61 | $10.23 | $10.60 | $10.27 | 2,992,230 |
| 2021-07-30 | $10.29 | $10.35 | $10.19 | $10.34 | $10.02 | 1,769,650 |
| 2021-07-29 | $10.21 | $10.50 | $10.20 | $10.36 | $10.04 | 2,229,910 |
| 2021-07-28 | $10.35 | $10.37 | $10.13 | $10.16 | $9.84 | 2,355,500 |
| 2021-07-27 | $10.51 | $10.61 | $10.36 | $10.38 | $10.06 | 1,584,380 |
| 2021-07-26 | $10.81 | $10.86 | $10.49 | $10.49 | $10.16 | 3,299,520 |
| 2021-07-23 | $10.99 | $10.99 | $10.81 | $10.81 | $10.47 | 2,451,550 |
| 2021-07-22 | $10.92 | $11.03 | $10.87 | $10.98 | $10.64 | 1,784,520 |
| 2021-07-21 | $10.88 | $11.00 | $10.82 | $10.93 | $10.59 | 1,901,390 |
| 2021-07-20 | $10.70 | $10.85 | $10.67 | $10.85 | $10.51 | 1,666,530 |
| 2021-07-19 | $10.90 | $10.93 | $10.73 | $10.77 | $10.43 | 2,341,020 |
| 2021-07-16 | $10.97 | $11.02 | $10.90 | $10.92 | $10.58 | 1,756,640 |
| 2021-07-15 | $11.06 | $11.13 | $10.88 | $10.95 | $10.61 | 3,037,890 |
| 2021-07-14 | $11.05 | $11.14 | $10.98 | $11.07 | $10.72 | 3,530,100 |
| 2021-07-13 | $11.26 | $11.29 | $11.06 | $11.07 | $10.72 | 6,279,550 |
| 2021-07-12 | $11.28 | $11.33 | $11.21 | $11.30 | $10.95 | 3,612,310 |
| 2021-07-09 | $11.60 | $11.60 | $11.19 | $11.24 | $10.89 | 7,068,220 |
| 2021-07-08 | $11.97 | $12.08 | $11.71 | $11.72 | $11.35 | 3,973,430 |
| 2021-07-07 | $16.23 | $16.43 | $16.17 | $16.20 | $11.60 | 4,571,520 |
| 2021-07-06 | $16.46 | $16.49 | $16.17 | $16.36 | $11.71 | 3,581,720 |
| 2021-07-05 | $16.53 | $16.64 | $16.34 | $16.46 | $11.78 | 3,784,930 |
| 2021-07-01 | $16.21 | $16.25 | $15.98 | $15.99 | $11.45 | 1,926,910 |
| 2021-06-30 | $15.97 | $16.22 | $15.92 | $16.22 | $11.61 | 1,999,920 |
| 2021-06-29 | $16.21 | $16.27 | $16.00 | $16.00 | $11.45 | 2,012,110 |
| 2021-06-28 | $16.19 | $16.36 | $16.10 | $16.29 | $11.66 | 2,611,400 |
| 2021-06-25 | $16.01 | $16.28 | $15.89 | $16.24 | $11.63 | 4,215,290 |
| 2021-06-24 | $15.74 | $16.07 | $15.68 | $16.03 | $11.48 | 3,501,570 |
| 2021-06-23 | $15.72 | $15.73 | $15.66 | $15.70 | $11.24 | 1,361,700 |
| 2021-06-22 | $15.65 | $15.70 | $15.60 | $15.68 | $11.23 | 1,332,490 |
| 2021-06-21 | $15.52 | $15.65 | $15.42 | $15.65 | $11.20 | 1,620,590 |
| 2021-06-18 | $15.62 | $15.64 | $15.43 | $15.55 | $11.13 | 2,007,800 |
| 2021-06-17 | $15.60 | $15.68 | $15.54 | $15.62 | $11.18 | 1,382,940 |
| 2021-06-16 | $15.72 | $15.78 | $15.52 | $15.60 | $11.17 | 2,062,230 |
| 2021-06-15 | $16.00 | $16.01 | $15.68 | $15.75 | $11.28 | 2,229,040 |
| 2021-06-14 | $15.93 | $15.93 | $15.93 | $15.93 | $11.40 | 0 |
| 2021-06-11 | $16.00 | $16.09 | $15.89 | $15.93 | $11.40 | 2,108,650 |
| 2021-06-10 | $15.89 | $16.05 | $15.85 | $16.04 | $11.48 | 2,105,290 |
| 2021-06-09 | $15.83 | $15.95 | $15.78 | $15.91 | $11.39 | 1,226,700 |
| 2021-06-08 | $16.03 | $16.03 | $15.82 | $15.86 | $11.35 | 1,890,000 |
| 2021-06-07 | $15.87 | $16.03 | $15.86 | $16.03 | $11.48 | 1,428,050 |
| 2021-06-04 | $15.95 | $16.01 | $15.87 | $15.90 | $11.38 | 1,701,720 |
| 2021-06-03 | $15.89 | $16.08 | $15.86 | $16.02 | $11.47 | 2,190,960 |
| 2021-06-02 | $15.88 | $16.10 | $15.78 | $15.94 | $11.41 | 2,588,760 |
| 2021-06-01 | $15.87 | $15.94 | $15.81 | $15.93 | $11.40 | 1,675,540 |
| 2021-05-31 | $15.96 | $16.00 | $15.82 | $15.91 | $11.39 | 2,076,510 |
| 2021-05-28 | $16.03 | $16.14 | $15.89 | $15.96 | $11.43 | 2,424,690 |
| 2021-05-27 | $16.00 | $16.07 | $15.95 | $16.01 | $11.46 | 1,736,550 |
| 2021-05-26 | $15.94 | $16.07 | $15.92 | $16.00 | $11.45 | 1,947,590 |
| 2021-05-25 | $16.00 | $16.08 | $15.85 | $15.96 | $11.43 | 2,642,040 |
| 2021-05-24 | $15.92 | $16.06 | $15.77 | $16.01 | $11.46 | 2,787,340 |
| 2021-05-21 | $15.57 | $16.06 | $15.57 | $15.94 | $11.41 | 4,476,720 |
| 2021-05-20 | $15.60 | $15.60 | $15.41 | $15.46 | $11.07 | 1,741,230 |
| 2021-05-19 | $15.59 | $15.63 | $15.53 | $15.57 | $11.15 | 1,312,100 |
| 2021-05-18 | $15.72 | $15.72 | $15.55 | $15.63 | $11.19 | 1,455,100 |
| 2021-05-17 | $15.73 | $15.79 | $15.65 | $15.71 | $11.25 | 1,822,430 |
| 2021-05-14 | $15.65 | $15.85 | $15.65 | $15.80 | $11.31 | 2,250,510 |
| 2021-05-13 | $15.65 | $15.73 | $15.61 | $15.65 | $11.20 | 1,869,720 |
| 2021-05-12 | $15.40 | $15.71 | $15.37 | $15.70 | $11.24 | 2,000,990 |
| 2021-05-11 | $15.59 | $15.62 | $15.33 | $15.43 | $11.05 | 2,919,960 |
| 2021-05-10 | $15.70 | $15.77 | $15.59 | $15.63 | $11.19 | 2,291,440 |
| 2021-05-07 | $15.60 | $15.75 | $15.49 | $15.70 | $11.24 | 2,750,430 |
| 2021-05-06 | $15.49 | $15.69 | $15.46 | $15.59 | $11.16 | 2,098,340 |
| 2021-05-05 | $15.52 | $15.52 | $15.52 | $15.52 | $11.11 | 0 |
| 2021-05-04 | $15.52 | $15.52 | $15.52 | $15.52 | $11.11 | 0 |
| 2021-04-30 | $15.70 | $15.73 | $15.47 | $15.52 | $11.11 | 2,852,850 |
| 2021-04-29 | $15.91 | $15.95 | $15.68 | $15.69 | $11.23 | 3,043,350 |
| 2021-04-28 | $15.78 | $15.90 | $15.72 | $15.87 | $11.36 | 2,048,060 |
| 2021-04-27 | $16.10 | $16.19 | $15.69 | $15.80 | $11.31 | 3,712,400 |
| 2021-04-26 | $16.17 | $16.42 | $16.13 | $16.14 | $11.55 | 2,937,110 |
| 2021-04-23 | $16.35 | $16.39 | $16.06 | $16.17 | $11.58 | 3,616,290 |
| 2021-04-22 | $16.50 | $16.57 | $16.38 | $16.41 | $11.75 | 2,654,200 |
| 2021-04-21 | $16.57 | $16.58 | $16.36 | $16.41 | $11.75 | 3,030,680 |
| 2021-04-20 | $16.90 | $16.98 | $16.59 | $16.61 | $11.89 | 3,846,380 |
| 2021-04-19 | $16.82 | $17.14 | $16.77 | $16.92 | $12.11 | 4,172,080 |
| 2021-04-16 | $16.20 | $16.84 | $16.15 | $16.81 | $12.03 | 5,597,310 |
| 2021-04-15 | $16.12 | $16.25 | $16.06 | $16.17 | $11.58 | 2,250,030 |
| 2021-04-14 | $16.04 | $16.26 | $15.96 | $16.16 | $11.57 | 2,976,610 |
| 2021-04-13 | $16.86 | $16.93 | $16.04 | $16.06 | $11.50 | 6,881,350 |
| 2021-04-12 | $16.96 | $17.13 | $16.80 | $16.84 | $12.06 | 3,247,360 |
| 2021-04-09 | $17.21 | $17.21 | $16.86 | $16.95 | $12.13 | 3,721,300 |
| 2021-04-08 | $17.31 | $17.31 | $17.05 | $17.07 | $12.22 | 3,975,580 |
| 2021-04-07 | $17.52 | $17.52 | $17.20 | $17.31 | $12.39 | 5,062,810 |
| 2021-04-06 | $16.60 | $17.64 | $16.57 | $17.44 | $12.49 | 11,987,060 |
| 2021-04-05 | $16.56 | $16.56 | $16.56 | $16.56 | $11.86 | 0 |
| 2021-04-02 | $16.99 | $17.06 | $16.50 | $16.56 | $11.86 | 9,144,630 |
| 2021-04-01 | $17.35 | $17.35 | $16.86 | $16.92 | $12.11 | 6,487,140 |
| 2021-03-31 | $16.94 | $17.35 | $16.88 | $17.28 | $12.37 | 7,197,080 |
| 2021-03-30 | $16.85 | $17.03 | $16.73 | $16.98 | $12.16 | 3,272,780 |
| 2021-03-29 | $17.00 | $17.21 | $16.83 | $16.86 | $12.07 | 4,820,560 |
| 2021-03-26 | $16.34 | $16.94 | $16.30 | $16.93 | $12.12 | 5,266,510 |
| 2021-03-25 | $16.63 | $16.72 | $16.21 | $16.31 | $11.68 | 3,477,710 |
| 2021-03-24 | $16.60 | $16.84 | $16.40 | $16.64 | $11.91 | 3,334,050 |
| 2021-03-23 | $16.95 | $16.95 | $16.54 | $16.73 | $11.98 | 3,794,600 |
| 2021-03-22 | $16.60 | $16.84 | $16.55 | $16.79 | $12.02 | 3,364,750 |
| 2021-03-19 | $16.61 | $16.93 | $16.53 | $16.60 | $11.88 | 5,044,090 |
| 2021-03-18 | $16.35 | $16.80 | $16.35 | $16.72 | $11.97 | 6,238,880 |
| 2021-03-17 | $16.40 | $16.42 | $16.22 | $16.31 | $11.68 | 2,440,190 |
| 2021-03-16 | $16.30 | $16.42 | $16.18 | $16.29 | $11.66 | 3,119,340 |
| 2021-03-15 | $16.27 | $16.54 | $16.19 | $16.33 | $11.69 | 4,432,660 |
| 2021-03-12 | $15.61 | $16.27 | $15.54 | $16.26 | $11.64 | 5,581,440 |
| 2021-03-11 | $15.42 | $15.71 | $15.42 | $15.65 | $11.20 | 3,153,550 |
| 2021-03-10 | $15.83 | $15.93 | $15.42 | $15.42 | $11.04 | 3,655,330 |
| 2021-03-09 | $15.78 | $16.04 | $15.42 | $15.87 | $11.36 | 4,577,520 |
| 2021-03-08 | $16.17 | $16.26 | $15.82 | $15.82 | $11.33 | 4,135,070 |
| 2021-03-05 | $16.12 | $16.44 | $16.01 | $16.14 | $11.55 | 3,749,000 |
| 2021-03-04 | $16.20 | $16.44 | $16.08 | $16.15 | $11.56 | 4,274,560 |
| 2021-03-03 | $15.80 | $16.35 | $15.78 | $16.26 | $11.64 | 5,633,030 |
| 2021-03-02 | $16.03 | $16.10 | $15.78 | $15.88 | $11.37 | 3,076,090 |
| 2021-03-01 | $15.64 | $15.98 | $15.58 | $15.98 | $11.44 | 4,209,150 |
| 2021-02-26 | $15.75 | $15.84 | $15.61 | $15.63 | $11.19 | 4,396,990 |
| 2021-02-25 | $15.88 | $16.14 | $15.76 | $16.00 | $11.45 | 5,816,590 |
| 2021-02-24 | $15.95 | $16.10 | $15.58 | $15.75 | $11.28 | 4,404,240 |
| 2021-02-23 | $15.54 | $15.98 | $15.46 | $15.95 | $11.42 | 5,010,120 |
| 2021-02-22 | $15.74 | $16.17 | $15.53 | $15.55 | $11.13 | 7,840,510 |
| 2021-02-19 | $15.17 | $15.84 | $15.15 | $15.72 | $11.25 | 5,939,930 |
| 2021-02-18 | $15.20 | $15.36 | $15.06 | $15.25 | $10.92 | 4,138,050 |
| 2021-02-17 | $15.02 | $15.02 | $15.02 | $15.02 | $10.75 | 0 |
| 2021-02-16 | $15.02 | $15.02 | $15.02 | $15.02 | $10.75 | 0 |
| 2021-02-15 | $15.02 | $15.02 | $15.02 | $15.02 | $10.75 | 0 |
| 2021-02-12 | $15.02 | $15.02 | $15.02 | $15.02 | $10.75 | 0 |
| 2021-02-11 | $15.02 | $15.02 | $15.02 | $15.02 | $10.75 | 0 |
| 2021-02-10 | $15.09 | $15.12 | $14.89 | $15.02 | $10.75 | 2,624,040 |
| 2021-02-09 | $14.84 | $15.15 | $14.84 | $15.06 | $10.78 | 3,038,530 |
| 2021-02-08 | $14.80 | $15.25 | $14.66 | $14.95 | $10.70 | 4,245,100 |
| 2021-02-05 | $15.12 | $15.15 | $14.68 | $14.79 | $10.59 | 4,028,090 |
| 2021-02-04 | $15.24 | $15.39 | $14.83 | $15.11 | $10.82 | 6,225,900 |
| 2021-02-03 | $14.47 | $15.61 | $14.42 | $15.24 | $10.91 | 10,508,960 |
| 2021-02-02 | $14.49 | $14.66 | $14.35 | $14.54 | $10.41 | 4,190,100 |
| 2021-02-01 | $14.20 | $14.74 | $14.14 | $14.49 | $10.37 | 7,027,460 |
| 2021-01-29 | $13.60 | $13.77 | $13.38 | $13.55 | $9.70 | 1,739,900 |
| 2021-01-28 | $13.74 | $13.74 | $13.54 | $13.59 | $9.73 | 1,214,980 |
| 2021-01-27 | $13.73 | $13.83 | $13.68 | $13.74 | $9.84 | 1,013,880 |
| 2021-01-26 | $13.60 | $13.86 | $13.54 | $13.73 | $9.83 | 1,236,340 |
| 2021-01-25 | $13.87 | $13.94 | $13.63 | $13.65 | $9.77 | 1,538,080 |
| 2021-01-22 | $14.06 | $14.06 | $13.75 | $13.90 | $9.95 | 1,747,700 |
| 2021-01-21 | $14.21 | $14.21 | $14.04 | $14.06 | $10.07 | 1,844,110 |
| 2021-01-20 | $14.19 | $14.29 | $14.11 | $14.21 | $10.17 | 1,661,430 |
| 2021-01-19 | $14.15 | $14.27 | $14.05 | $14.21 | $10.17 | 1,957,290 |
| 2021-01-18 | $14.08 | $14.29 | $14.02 | $14.18 | $10.15 | 1,732,450 |
| 2021-01-15 | $14.17 | $14.27 | $14.00 | $14.08 | $10.08 | 2,172,950 |
| 2021-01-14 | $13.75 | $14.28 | $13.71 | $14.08 | $10.08 | 2,735,100 |
| 2021-01-13 | $13.66 | $13.87 | $13.43 | $13.77 | $9.86 | 2,350,470 |
| 2021-01-12 | $13.38 | $13.91 | $13.36 | $13.75 | $9.84 | 2,258,850 |
| 2021-01-11 | $13.65 | $13.65 | $13.35 | $13.39 | $9.59 | 2,225,740 |
| 2021-01-08 | $13.59 | $13.87 | $13.37 | $13.62 | $9.75 | 2,154,410 |
| 2021-01-07 | $13.90 | $14.03 | $13.35 | $13.59 | $9.73 | 2,323,360 |
| 2021-01-06 | $14.18 | $14.18 | $13.80 | $13.93 | $9.97 | 2,559,050 |
| 2021-01-05 | $14.27 | $14.27 | $14.04 | $14.19 | $10.16 | 1,815,630 |
| 2021-01-04 | $14.27 | $14.38 | $14.17 | $14.27 | $10.22 | 2,838,720 |
| 2021-01-01 | $14.29 | $14.29 | $14.29 | $14.29 | $10.23 | 0 |
| 2020-12-31 | $14.23 | $14.33 | $14.10 | $14.29 | $10.23 | 1,992,690 |
| 2020-12-30 | $13.81 | $14.30 | $13.78 | $14.27 | $10.22 | 3,105,780 |
| 2020-12-29 | $13.58 | $14.04 | $13.53 | $13.86 | $9.92 | 1,971,000 |
| 2020-12-28 | $13.85 | $13.89 | $13.60 | $13.61 | $9.74 | 1,316,520 |
| 2020-12-25 | $13.68 | $13.93 | $13.62 | $13.87 | $9.93 | 1,218,290 |
| 2020-12-24 | $14.07 | $14.07 | $13.67 | $13.73 | $9.83 | 2,105,910 |
| 2020-12-23 | $13.99 | $14.12 | $13.95 | $14.07 | $10.07 | 1,339,440 |
| 2020-12-22 | $14.21 | $14.26 | $13.98 | $14.00 | $10.02 | 2,305,400 |
| 2020-12-21 | $14.30 | $14.38 | $14.11 | $14.27 | $10.22 | 1,572,380 |
| 2020-12-18 | $14.50 | $14.55 | $14.25 | $14.29 | $10.23 | 1,766,160 |
| 2020-12-17 | $14.62 | $14.62 | $14.16 | $14.50 | $10.38 | 2,605,130 |
| 2020-12-16 | $14.78 | $14.83 | $14.55 | $14.59 | $10.45 | 1,566,860 |
| 2020-12-15 | $14.85 | $14.94 | $14.73 | $14.79 | $10.59 | 1,438,650 |
| 2020-12-14 | $14.71 | $14.92 | $14.50 | $14.92 | $10.68 | 1,422,920 |
| 2020-12-11 | $14.92 | $14.95 | $14.66 | $14.66 | $10.50 | 1,949,120 |
| 2020-12-10 | $14.85 | $14.97 | $14.75 | $14.88 | $10.65 | 1,292,520 |
| 2020-12-09 | $14.94 | $15.00 | $14.82 | $14.85 | $10.63 | 1,868,020 |
| 2020-12-08 | $15.15 | $15.19 | $14.92 | $14.94 | $10.70 | 2,117,930 |
| 2020-12-07 | $15.39 | $15.39 | $15.10 | $15.12 | $10.82 | 2,666,360 |
| 2020-12-04 | $15.39 | $15.46 | $15.36 | $15.38 | $11.01 | 1,329,320 |
| 2020-12-03 | $15.53 | $15.57 | $15.39 | $15.43 | $11.05 | 1,745,790 |
| 2020-12-02 | $15.60 | $15.61 | $15.46 | $15.52 | $11.11 | 1,706,230 |
| 2020-12-01 | $15.40 | $15.62 | $15.36 | $15.61 | $11.18 | 2,299,400 |
| 2020-11-30 | $15.60 | $15.77 | $15.44 | $15.50 | $11.10 | 2,524,050 |
| 2020-11-27 | $15.50 | $15.54 | $15.36 | $15.53 | $11.12 | 1,490,120 |
| 2020-11-26 | $15.56 | $15.64 | $15.39 | $15.50 | $11.10 | 2,020,410 |
| 2020-11-25 | $15.82 | $15.89 | $15.59 | $15.59 | $11.16 | 2,895,210 |
| 2020-11-24 | $15.72 | $15.91 | $15.64 | $15.77 | $11.29 | 2,544,350 |
| 2020-11-23 | $15.79 | $15.88 | $15.67 | $15.72 | $11.25 | 4,018,360 |
| 2020-11-20 | $15.71 | $15.71 | $15.50 | $15.66 | $11.21 | 2,276,870 |
| 2020-11-19 | $15.75 | $15.83 | $15.62 | $15.69 | $11.23 | 2,797,300 |
| 2020-11-18 | $15.46 | $15.78 | $15.40 | $15.74 | $11.27 | 4,464,270 |
| 2020-11-17 | $15.51 | $15.57 | $15.35 | $15.46 | $11.07 | 2,460,380 |
| 2020-11-16 | $15.25 | $15.52 | $15.20 | $15.50 | $11.10 | 3,535,040 |
| 2020-11-13 | $15.30 | $15.30 | $15.10 | $15.17 | $10.86 | 1,494,210 |
| 2020-11-12 | $15.33 | $15.45 | $15.19 | $15.28 | $10.94 | 2,103,130 |
| 2020-11-11 | $15.29 | $15.50 | $15.16 | $15.37 | $11.00 | 3,442,340 |
| 2020-11-10 | $15.45 | $15.48 | $15.18 | $15.24 | $10.91 | 2,161,090 |
| 2020-11-09 | $15.28 | $15.46 | $15.21 | $15.42 | $11.04 | 3,330,990 |
| 2020-11-06 | $15.20 | $15.28 | $15.06 | $15.26 | $10.92 | 2,076,460 |
| 2020-11-05 | $15.00 | $15.22 | $14.99 | $15.19 | $10.87 | 2,437,760 |
| 2020-11-04 | $15.08 | $15.08 | $14.81 | $14.95 | $10.70 | 1,783,070 |
| 2020-11-03 | $14.89 | $15.06 | $14.83 | $15.06 | $10.78 | 2,242,780 |
| 2020-11-02 | $15.01 | $15.12 | $14.72 | $14.79 | $10.59 | 2,647,730 |
| 2020-10-30 | $15.60 | $15.74 | $14.95 | $14.97 | $10.72 | 4,260,870 |
| 2020-10-29 | $15.04 | $15.44 | $15.02 | $15.38 | $11.01 | 2,697,560 |
| 2020-10-28 | $15.11 | $15.20 | $14.99 | $15.15 | $10.85 | 1,425,030 |
| 2020-10-27 | $15.12 | $15.27 | $15.03 | $15.09 | $10.80 | 1,177,190 |
| 2020-10-26 | $15.14 | $15.26 | $15.05 | $15.18 | $10.87 | 1,404,680 |
| 2020-10-23 | $15.20 | $15.45 | $15.12 | $15.13 | $10.83 | 2,440,900 |
| 2020-10-22 | $15.00 | $15.23 | $14.92 | $15.14 | $10.84 | 1,643,250 |
| 2020-10-21 | $15.15 | $15.20 | $14.98 | $15.06 | $10.78 | 1,187,880 |
| 2020-10-20 | $15.05 | $15.28 | $15.03 | $15.21 | $10.89 | 1,744,090 |
| 2020-10-19 | $15.08 | $15.33 | $15.08 | $15.12 | $10.82 | 1,935,290 |
| 2020-10-16 | $15.02 | $15.10 | $14.91 | $15.08 | $10.80 | 1,212,790 |
| 2020-10-15 | $15.15 | $15.15 | $15.01 | $15.05 | $10.77 | 1,247,180 |
| 2020-10-14 | $15.25 | $15.25 | $15.05 | $15.10 | $10.81 | 1,748,230 |
| 2020-10-13 | $15.29 | $15.39 | $15.19 | $15.28 | $10.94 | 1,734,750 |
| 2020-10-12 | $15.08 | $15.36 | $15.06 | $15.27 | $10.93 | 1,766,090 |
| 2020-10-09 | $14.81 | $15.06 | $14.77 | $14.99 | $10.73 | 1,539,180 |
| 2020-10-08 | $14.67 | $14.67 | $14.67 | $14.67 | $10.50 | 0 |
| 2020-10-07 | $14.67 | $14.67 | $14.67 | $14.67 | $10.50 | 0 |
| 2020-10-06 | $14.67 | $14.67 | $14.67 | $14.67 | $10.50 | 0 |
| 2020-10-05 | $14.67 | $14.67 | $14.67 | $14.67 | $10.50 | 0 |
| 2020-10-02 | $14.67 | $14.67 | $14.67 | $14.67 | $10.50 | 0 |
| 2020-10-01 | $14.67 | $14.67 | $14.67 | $14.67 | $10.50 | 0 |
| 2020-09-30 | $14.80 | $14.82 | $14.60 | $14.67 | $10.50 | 1,124,620 |
| 2020-09-29 | $14.70 | $14.86 | $14.67 | $14.71 | $10.53 | 1,355,260 |
| 2020-09-28 | $14.88 | $14.89 | $14.62 | $14.69 | $10.52 | 1,568,940 |
| 2020-09-25 | $15.03 | $15.06 | $14.80 | $14.85 | $10.63 | 1,650,380 |
| 2020-09-24 | $15.22 | $15.29 | $15.00 | $15.02 | $10.75 | 1,991,100 |
| 2020-09-23 | $15.32 | $15.41 | $15.26 | $15.29 | $10.95 | 1,390,210 |
| 2020-09-22 | $15.35 | $15.50 | $15.26 | $15.33 | $10.98 | 2,034,810 |
| 2020-09-21 | $15.50 | $15.58 | $15.39 | $15.46 | $11.07 | 2,026,610 |
| 2020-09-18 | $15.25 | $15.52 | $15.15 | $15.50 | $11.10 | 2,665,420 |
| 2020-09-17 | $15.01 | $15.35 | $15.01 | $15.29 | $10.95 | 1,987,980 |
| 2020-09-16 | $15.40 | $15.45 | $15.17 | $15.20 | $10.88 | 4,719,720 |
| 2020-09-15 | $15.76 | $15.78 | $15.62 | $15.67 | $11.22 | 1,704,690 |
| 2020-09-14 | $15.71 | $15.83 | $15.62 | $15.73 | $11.26 | 2,040,760 |
| 2020-09-11 | $15.51 | $15.78 | $15.36 | $15.70 | $11.24 | 2,376,840 |
| 2020-09-10 | $16.04 | $16.08 | $15.50 | $15.53 | $11.12 | 3,399,370 |
| 2020-09-09 | $16.07 | $16.21 | $15.84 | $15.92 | $11.40 | 3,291,990 |
| 2020-09-08 | $16.13 | $16.25 | $16.01 | $16.25 | $11.63 | 2,424,160 |
| 2020-09-07 | $16.37 | $16.48 | $16.04 | $16.07 | $11.50 | 3,047,640 |
| 2020-09-04 | $16.31 | $16.39 | $16.21 | $16.35 | $11.71 | 2,853,380 |
| 2020-09-03 | $16.78 | $16.85 | $16.48 | $16.56 | $11.86 | 3,862,640 |
| 2020-09-02 | $16.82 | $16.85 | $16.57 | $16.75 | $11.99 | 3,607,590 |
| 2020-09-01 | $16.68 | $16.94 | $16.60 | $16.76 | $12.00 | 3,539,870 |
| 2020-08-31 | $16.80 | $17.18 | $16.67 | $16.72 | $11.97 | 7,902,050 |
| 2020-08-28 | $16.29 | $16.66 | $16.20 | $16.63 | $11.91 | 7,783,710 |
| 2020-08-27 | $15.99 | $16.05 | $15.68 | $15.98 | $11.44 | 2,617,120 |
| 2020-08-26 | $16.15 | $16.32 | $15.62 | $15.82 | $11.33 | 3,805,980 |
| 2020-08-25 | $16.22 | $16.33 | $16.13 | $16.17 | $11.58 | 2,761,110 |
| 2020-08-24 | $16.32 | $16.35 | $16.13 | $16.24 | $11.63 | 2,462,030 |
| 2020-08-21 | $16.30 | $16.47 | $16.16 | $16.25 | $11.63 | 2,775,240 |
| 2020-08-20 | $16.31 | $16.46 | $16.14 | $16.15 | $11.56 | 2,944,680 |
| 2020-08-19 | $16.71 | $16.76 | $16.36 | $16.40 | $11.74 | 4,438,300 |
| 2020-08-18 | $16.61 | $16.90 | $16.52 | $16.66 | $11.93 | 5,193,600 |
| 2020-08-17 | $16.57 | $16.73 | $16.49 | $16.60 | $11.88 | 5,342,590 |
| 2020-08-14 | $16.28 | $16.60 | $16.18 | $16.59 | $11.88 | 5,881,160 |
| 2020-08-13 | $15.99 | $16.23 | $15.97 | $16.23 | $11.62 | 3,752,250 |
| 2020-08-12 | $15.91 | $16.18 | $15.60 | $16.00 | $11.45 | 3,260,750 |
| 2020-08-11 | $16.36 | $16.43 | $16.00 | $16.00 | $11.45 | 4,135,100 |
| 2020-08-10 | $15.73 | $16.28 | $15.60 | $16.27 | $11.65 | 5,521,240 |
| 2020-08-07 | $15.74 | $15.94 | $15.58 | $15.64 | $11.20 | 3,110,080 |
| 2020-08-06 | $16.05 | $16.16 | $15.71 | $15.80 | $11.31 | 3,379,100 |
| 2020-08-05 | $16.25 | $16.29 | $15.92 | $16.05 | $11.49 | 3,750,970 |
| 2020-08-04 | $16.16 | $16.43 | $16.07 | $16.25 | $11.63 | 4,268,400 |
| 2020-08-03 | $15.94 | $16.26 | $15.89 | $16.15 | $11.56 | 3,772,510 |
| 2020-07-31 | $15.88 | $16.08 | $15.66 | $15.86 | $11.35 | 3,441,750 |
| 2020-07-30 | $15.62 | $16.08 | $15.55 | $15.96 | $11.43 | 4,454,390 |
| 2020-07-29 | $15.38 | $15.65 | $15.20 | $15.63 | $11.19 | 3,223,560 |
| 2020-07-28 | $15.40 | $15.53 | $15.26 | $15.41 | $11.03 | 2,676,830 |
| 2020-07-27 | $15.66 | $15.74 | $15.28 | $15.39 | $11.02 | 3,154,220 |
| 2020-07-24 | $16.13 | $16.35 | $15.51 | $15.57 | $11.15 | 4,663,330 |
| 2020-07-23 | $16.18 | $16.21 | $15.70 | $16.21 | $11.61 | 4,573,060 |
| 2020-07-22 | $16.32 | $16.41 | $16.19 | $16.23 | $11.62 | 4,095,400 |
| 2020-07-21 | $16.40 | $16.53 | $16.24 | $16.32 | $11.68 | 3,748,680 |
| 2020-07-20 | $15.99 | $16.38 | $15.99 | $16.36 | $11.71 | 4,479,150 |
| 2020-07-17 | $15.88 | $16.12 | $15.64 | $15.86 | $11.35 | 4,179,430 |
| 2020-07-16 | $16.51 | $16.68 | $15.86 | $15.89 | $11.38 | 7,580,330 |
| 2020-07-15 | $17.30 | $17.31 | $16.51 | $16.57 | $11.86 | 7,773,970 |
| 2020-07-14 | $16.91 | $17.59 | $16.80 | $17.30 | $12.39 | 10,924,120 |
| 2020-07-13 | $16.23 | $16.90 | $16.20 | $16.90 | $12.10 | 9,517,290 |
| 2020-07-10 | $16.53 | $16.66 | $16.25 | $16.31 | $11.68 | 7,439,780 |
| 2020-07-09 | $16.41 | $16.77 | $16.28 | $16.67 | $11.93 | 9,125,600 |
| 2020-07-08 | $16.52 | $16.52 | $16.01 | $16.43 | $11.76 | 12,862,560 |
| 2020-07-07 | $16.95 | $17.20 | $16.52 | $16.54 | $11.84 | 7,855,120 |
| 2020-07-06 | $21.65 | $22.41 | $21.51 | $22.40 | $11.95 | 9,508,880 |
| 2020-07-03 | $21.36 | $21.75 | $21.12 | $21.43 | $11.43 | 5,429,980 |
| 2020-07-02 | $21.12 | $21.48 | $20.98 | $21.28 | $11.35 | 4,033,200 |
| 2020-07-01 | $20.89 | $21.30 | $20.74 | $21.13 | $11.27 | 5,400,750 |
| 2020-06-30 | $20.90 | $20.94 | $20.71 | $20.80 | $11.09 | 3,525,760 |
| 2020-06-29 | $20.30 | $20.94 | $20.19 | $20.94 | $11.17 | 6,108,050 |
| 2020-06-26 | $20.31 | $20.31 | $20.31 | $20.31 | $10.83 | 0 |
| 2020-06-25 | $20.31 | $20.31 | $20.31 | $20.31 | $10.83 | 0 |
| 2020-06-24 | $20.01 | $20.34 | $19.82 | $20.31 | $10.83 | 3,263,760 |
| 2020-06-23 | $20.18 | $20.21 | $19.91 | $19.92 | $10.63 | 2,444,490 |
| 2020-06-22 | $20.38 | $20.38 | $20.11 | $20.16 | $10.75 | 2,253,940 |
| 2020-06-19 | $20.30 | $20.38 | $20.17 | $20.32 | $10.84 | 2,500,540 |
| 2020-06-18 | $20.20 | $20.33 | $20.10 | $20.25 | $10.80 | 2,101,260 |
| 2020-06-17 | $20.20 | $20.35 | $20.07 | $20.19 | $10.77 | 2,156,600 |
| 2020-06-16 | $19.88 | $20.17 | $19.83 | $20.17 | $10.76 | 1,930,560 |
| 2020-06-15 | $19.90 | $20.01 | $19.75 | $19.84 | $10.58 | 2,199,840 |
| 2020-06-12 | $19.46 | $19.90 | $19.41 | $19.88 | $10.60 | 2,012,930 |
| 2020-06-11 | $20.11 | $20.26 | $19.85 | $19.89 | $10.61 | 2,112,410 |
| 2020-06-10 | $20.34 | $20.39 | $20.09 | $20.15 | $10.75 | 2,053,230 |
| 2020-06-09 | $20.31 | $20.41 | $20.22 | $20.33 | $10.84 | 2,277,940 |
| 2020-06-08 | $20.41 | $20.47 | $20.29 | $20.40 | $10.88 | 2,221,180 |
| 2020-06-05 | $20.34 | $20.36 | $20.12 | $20.32 | $10.84 | 1,940,100 |
| 2020-06-04 | $20.18 | $20.40 | $20.05 | $20.38 | $10.87 | 2,435,940 |
| 2020-06-03 | $20.41 | $20.60 | $20.13 | $20.15 | $10.75 | 3,085,560 |
| 2020-06-02 | $20.22 | $20.63 | $20.12 | $20.42 | $10.89 | 3,344,410 |
| 2020-06-01 | $19.90 | $20.31 | $19.85 | $20.24 | $10.80 | 3,200,170 |
| 2020-05-29 | $19.75 | $19.91 | $19.61 | $19.79 | $10.56 | 1,666,240 |
| 2020-05-28 | $19.79 | $19.95 | $19.47 | $19.70 | $10.51 | 2,300,620 |
| 2020-05-27 | $19.74 | $20.10 | $19.60 | $19.80 | $10.56 | 2,771,870 |
| 2020-05-26 | $19.55 | $19.76 | $19.48 | $19.73 | $10.52 | 2,424,960 |
| 2020-05-25 | $19.39 | $19.58 | $19.26 | $19.47 | $10.39 | 1,912,750 |
| 2020-05-22 | $19.82 | $19.86 | $19.33 | $19.49 | $10.40 | 2,953,900 |
| 2020-05-21 | $20.27 | $20.32 | $19.85 | $19.86 | $10.59 | 3,447,400 |
| 2020-05-20 | $20.69 | $20.75 | $20.08 | $20.15 | $10.75 | 4,629,750 |
| 2020-05-19 | $20.60 | $20.97 | $20.54 | $20.67 | $11.03 | 4,280,510 |
| 2020-05-18 | $20.65 | $21.09 | $20.46 | $20.52 | $10.95 | 6,341,700 |
| 2020-05-15 | $20.32 | $20.32 | $20.03 | $20.09 | $10.72 | 3,787,180 |
| 2020-05-14 | $20.70 | $20.81 | $20.20 | $20.20 | $10.77 | 5,323,960 |
| 2020-05-13 | $20.75 | $20.98 | $20.56 | $20.85 | $11.12 | 4,545,220 |
| 2020-05-12 | $21.20 | $21.20 | $20.64 | $20.85 | $11.12 | 6,137,960 |
| 2020-05-11 | $20.29 | $21.45 | $20.24 | $21.25 | $11.33 | 9,463,410 |
| 2020-05-08 | $20.02 | $20.37 | $20.02 | $20.30 | $10.83 | 4,399,540 |
| 2020-05-07 | $20.30 | $20.56 | $20.03 | $20.07 | $10.71 | 5,104,920 |
| 2020-05-06 | $20.20 | $20.65 | $20.13 | $20.44 | $10.90 | 6,278,840 |
| 2020-05-05 | $20.35 | $20.35 | $20.35 | $20.35 | $10.85 | 0 |
| 2020-05-04 | $20.35 | $20.35 | $20.35 | $20.35 | $10.85 | 0 |
| 2020-05-01 | $20.35 | $20.35 | $20.35 | $20.35 | $10.85 | 0 |
| 2020-04-30 | $20.14 | $20.47 | $20.14 | $20.35 | $10.85 | 4,858,880 |
| 2020-04-29 | $20.24 | $20.38 | $19.88 | $20.07 | $10.71 | 5,919,930 |
| 2020-04-28 | $20.70 | $20.94 | $19.81 | $19.92 | $10.63 | 7,599,350 |
| 2020-04-27 | $21.50 | $21.78 | $20.51 | $20.68 | $11.03 | 7,975,080 |
| 2020-04-24 | $22.10 | $22.29 | $21.23 | $21.40 | $11.41 | 8,959,350 |
| 2020-04-23 | $22.47 | $22.79 | $22.00 | $22.03 | $11.75 | 10,516,400 |
| 2020-04-22 | $21.91 | $22.60 | $21.80 | $22.00 | $11.73 | 11,838,340 |
| 2020-04-21 | $21.15 | $22.54 | $21.13 | $22.05 | $11.76 | 17,600,010 |
| 2020-04-20 | $20.40 | $21.80 | $20.21 | $21.27 | $11.35 | 14,950,810 |
| 2020-04-17 | $19.31 | $20.68 | $19.20 | $20.04 | $10.69 | 9,685,900 |
| 2020-04-16 | $18.90 | $19.49 | $18.89 | $19.29 | $10.29 | 4,145,280 |
| 2020-04-15 | $19.80 | $19.86 | $19.00 | $19.00 | $10.13 | 5,787,090 |
| 2020-04-14 | $19.49 | $19.89 | $19.35 | $19.82 | $10.57 | 3,868,260 |
| 2020-04-13 | $19.42 | $19.69 | $19.27 | $19.37 | $10.33 | 3,431,500 |
| 2020-04-10 | $19.72 | $19.83 | $19.42 | $19.42 | $10.36 | 4,365,770 |
| 2020-04-09 | $20.07 | $20.12 | $19.60 | $19.73 | $10.52 | 6,634,630 |
| 2020-04-08 | $20.37 | $20.40 | $19.86 | $19.95 | $10.64 | 8,127,710 |
| 2020-04-07 | $19.86 | $20.92 | $19.69 | $20.54 | $10.96 | 11,782,030 |
| 2020-04-06 | $19.50 | $19.50 | $19.50 | $19.50 | $10.40 | 0 |
| 2020-04-03 | $19.90 | $20.58 | $19.50 | $19.50 | $10.40 | 12,074,630 |
| 2020-04-02 | $18.93 | $20.20 | $18.61 | $20.17 | $10.76 | 15,292,500 |
| 2020-04-01 | $19.20 | $19.90 | $18.66 | $18.87 | $10.07 | 11,688,710 |
| 2020-03-31 | $19.85 | $20.60 | $19.03 | $19.26 | $10.27 | 15,412,300 |
| 2020-03-30 | $17.72 | $19.00 | $17.63 | $19.00 | $10.13 | 7,628,560 |
| 2020-03-27 | $17.26 | $17.61 | $17.21 | $17.27 | $9.21 | 2,180,960 |
| 2020-03-26 | $17.26 | $17.36 | $17.16 | $17.19 | $9.17 | 1,395,520 |
| 2020-03-25 | $17.33 | $17.43 | $17.18 | $17.33 | $9.24 | 1,901,240 |
| 2020-03-24 | $17.10 | $17.19 | $16.80 | $17.10 | $9.12 | 1,639,180 |
| 2020-03-23 | $16.90 | $17.07 | $16.69 | $16.78 | $8.95 | 1,810,510 |
| 2020-03-20 | $17.21 | $17.35 | $17.00 | $17.32 | $9.24 | 2,269,780 |
| 2020-03-19 | $16.82 | $17.18 | $16.52 | $17.10 | $9.12 | 2,334,430 |
| 2020-03-18 | $17.26 | $17.72 | $16.90 | $16.96 | $9.05 | 2,882,650 |
| 2020-03-17 | $16.81 | $17.25 | $16.50 | $17.12 | $9.13 | 2,660,630 |
| 2020-03-16 | $17.53 | $17.61 | $16.76 | $16.82 | $8.97 | 3,297,930 |
| 2020-03-13 | $17.09 | $17.78 | $17.03 | $17.40 | $9.28 | 3,265,910 |
| 2020-03-12 | $18.01 | $18.13 | $17.80 | $17.91 | $9.55 | 2,382,560 |
| 2020-03-11 | $18.70 | $18.79 | $18.21 | $18.24 | $9.73 | 3,088,330 |
| 2020-03-10 | $18.18 | $18.81 | $17.76 | $18.81 | $10.03 | 4,601,850 |
| 2020-03-09 | $18.95 | $18.96 | $18.31 | $18.41 | $9.82 | 4,605,720 |
| 2020-03-06 | $19.31 | $19.68 | $19.15 | $19.26 | $10.27 | 4,268,930 |
| 2020-03-05 | $19.30 | $20.22 | $19.18 | $19.54 | $10.42 | 10,074,850 |
| 2020-03-04 | $18.17 | $19.39 | $18.01 | $19.30 | $10.29 | 8,296,810 |
| 2020-03-03 | $18.80 | $18.95 | $18.07 | $18.32 | $9.77 | 6,378,040 |
| 2020-03-02 | $17.18 | $18.69 | $17.18 | $18.35 | $9.79 | 7,031,610 |
| 2020-02-28 | $17.40 | $17.65 | $17.01 | $17.05 | $9.09 | 3,379,600 |
| 2020-02-27 | $17.81 | $18.15 | $17.70 | $17.82 | $9.51 | 3,709,650 |
| 2020-02-26 | $17.07 | $18.20 | $17.02 | $17.80 | $9.49 | 5,980,690 |
| 2020-02-25 | $17.30 | $17.33 | $16.97 | $17.28 | $9.22 | 2,805,920 |
| 2020-02-24 | $17.76 | $17.76 | $17.50 | $17.65 | $9.41 | 2,324,280 |
| 2020-02-21 | $17.68 | $17.93 | $17.67 | $17.72 | $9.45 | 2,492,080 |
| 2020-02-20 | $17.60 | $17.83 | $17.45 | $17.77 | $9.48 | 1,991,950 |
| 2020-02-19 | $17.78 | $17.98 | $17.51 | $17.56 | $9.37 | 2,204,180 |
| 2020-02-18 | $17.37 | $17.70 | $17.26 | $17.61 | $9.39 | 2,499,850 |
| 2020-02-17 | $16.93 | $17.38 | $16.93 | $17.37 | $9.26 | 2,248,860 |
| 2020-02-14 | $16.94 | $17.00 | $16.76 | $16.90 | $9.01 | 1,352,310 |
| 2020-02-13 | $17.17 | $17.24 | $16.87 | $16.87 | $9.00 | 2,103,300 |
| 2020-02-12 | $17.16 | $17.35 | $17.08 | $17.24 | $9.20 | 1,530,880 |
| 2020-02-11 | $17.27 | $17.27 | $17.01 | $17.17 | $9.16 | 1,689,680 |
| 2020-02-10 | $16.84 | $17.27 | $16.72 | $17.15 | $9.15 | 2,002,060 |
| 2020-02-07 | $16.86 | $16.87 | $16.60 | $16.82 | $8.97 | 1,840,920 |
| 2020-02-06 | $16.65 | $16.84 | $16.55 | $16.82 | $8.97 | 2,376,630 |
| 2020-02-05 | $16.27 | $16.79 | $16.27 | $16.65 | $8.88 | 2,207,640 |
| 2020-02-04 | $15.80 | $16.33 | $15.80 | $16.27 | $8.68 | 2,634,670 |
| 2020-02-03 | $16.46 | $16.49 | $16.46 | $16.46 | $8.78 | 1,597,400 |
| 2020-01-31 | $18.29 | $18.29 | $18.29 | $18.29 | $9.76 | 0 |
| 2020-01-30 | $18.29 | $18.29 | $18.29 | $18.29 | $9.76 | 0 |
| 2020-01-29 | $18.29 | $18.29 | $18.29 | $18.29 | $9.76 | 0 |
| 2020-01-28 | $18.29 | $18.29 | $18.29 | $18.29 | $9.76 | 0 |
| 2020-01-27 | $18.29 | $18.29 | $18.29 | $18.29 | $9.76 | 0 |
| 2020-01-24 | $18.29 | $18.29 | $18.29 | $18.29 | $9.76 | 0 |
| 2020-01-23 | $18.83 | $18.86 | $18.16 | $18.29 | $9.76 | 2,604,090 |
| 2020-01-22 | $18.98 | $19.03 | $18.71 | $18.91 | $10.09 | 1,674,250 |
| 2020-01-21 | $19.25 | $19.25 | $18.97 | $19.00 | $10.13 | 1,929,390 |
| 2020-01-20 | $19.15 | $19.25 | $19.08 | $19.25 | $10.27 | 1,468,780 |
| 2020-01-17 | $19.23 | $19.28 | $19.09 | $19.11 | $10.19 | 1,359,900 |
| 2020-01-16 | $19.36 | $19.38 | $19.15 | $19.19 | $10.24 | 1,623,350 |
| 2020-01-15 | $19.50 | $19.50 | $19.14 | $19.37 | $10.33 | 1,975,700 |
| 2020-01-14 | $19.40 | $19.58 | $19.29 | $19.54 | $10.42 | 3,199,430 |
| 2020-01-13 | $19.33 | $19.44 | $19.09 | $19.40 | $10.35 | 2,508,510 |
| 2020-01-10 | $19.52 | $19.59 | $19.20 | $19.27 | $10.28 | 2,993,490 |
| 2020-01-09 | $19.12 | $19.35 | $19.12 | $19.22 | $10.25 | 2,843,190 |
| 2020-01-08 | $19.39 | $19.39 | $19.00 | $19.00 | $10.13 | 3,246,140 |
| 2020-01-07 | $19.06 | $19.57 | $19.03 | $19.41 | $10.35 | 5,480,910 |
| 2020-01-06 | $19.05 | $19.15 | $18.92 | $19.03 | $10.15 | 2,426,330 |
| 2020-01-03 | $19.18 | $19.20 | $19.02 | $19.11 | $10.19 | 2,391,910 |
| 2020-01-02 | $19.18 | $19.27 | $19.08 | $19.18 | $10.23 | 3,839,420 |
| 2020-01-01 | $19.09 | $19.09 | $19.09 | $19.09 | $10.18 | 0 |
| 2019-12-31 | $18.96 | $19.13 | $18.91 | $19.09 | $10.18 | 2,110,580 |
| 2019-12-30 | $18.78 | $19.02 | $18.53 | $18.99 | $10.13 | 1,684,410 |
| 2019-12-27 | $18.90 | $18.98 | $18.77 | $18.81 | $10.03 | 1,398,150 |
| 2019-12-26 | $18.81 | $18.91 | $18.75 | $18.88 | $10.07 | 1,206,570 |
| 2019-12-25 | $18.66 | $18.87 | $18.58 | $18.81 | $10.03 | 1,152,760 |
| 2019-12-24 | $18.48 | $18.68 | $18.48 | $18.65 | $9.95 | 924,510 |
| 2019-12-23 | $18.86 | $18.86 | $18.46 | $18.47 | $9.85 | 1,611,500 |
| 2019-12-20 | $19.01 | $19.08 | $18.81 | $18.85 | $10.05 | 1,528,760 |
| 2019-12-19 | $18.82 | $19.10 | $18.80 | $19.04 | $10.16 | 1,791,150 |
| 2019-12-18 | $18.87 | $18.94 | $18.76 | $18.80 | $10.03 | 1,680,340 |
| 2019-12-17 | $18.78 | $18.95 | $18.70 | $18.89 | $10.08 | 2,501,040 |
| 2019-12-16 | $18.48 | $18.78 | $18.41 | $18.78 | $10.02 | 2,008,620 |
| 2019-12-13 | $18.30 | $18.48 | $18.30 | $18.43 | $9.83 | 1,520,610 |
| 2019-12-12 | $18.31 | $18.38 | $18.20 | $18.21 | $9.71 | 938,480 |
| 2019-12-11 | $18.29 | $18.44 | $18.27 | $18.39 | $9.81 | 808,270 |
| 2019-12-10 | $18.33 | $18.38 | $18.21 | $18.35 | $9.79 | 894,790 |
| 2019-12-09 | $18.29 | $18.40 | $18.24 | $18.34 | $9.78 | 903,110 |
| 2019-12-06 | $18.13 | $18.33 | $18.13 | $18.27 | $9.75 | 897,110 |
| 2019-12-05 | $18.09 | $18.20 | $18.03 | $18.18 | $9.70 | 851,240 |
| 2019-12-04 | $17.97 | $18.14 | $17.94 | $18.06 | $9.63 | 559,220 |
| 2019-12-03 | $18.15 | $18.19 | $17.89 | $18.04 | $9.62 | 1,435,190 |
| 2019-12-02 | $18.34 | $18.42 | $18.20 | $18.26 | $9.74 | 1,019,420 |
| 2019-11-29 | $18.42 | $18.43 | $18.26 | $18.32 | $9.77 | 719,150 |
| 2019-11-28 | $18.40 | $18.46 | $18.33 | $18.36 | $9.79 | 622,930 |
| 2019-11-27 | $18.50 | $18.52 | $18.29 | $18.40 | $9.81 | 962,590 |
| 2019-11-26 | $18.50 | $18.53 | $18.35 | $18.49 | $9.86 | 869,520 |
| 2019-11-25 | $18.38 | $18.68 | $18.28 | $18.51 | $9.87 | 1,502,220 |
| 2019-11-22 | $18.39 | $18.49 | $18.26 | $18.41 | $9.82 | 1,178,300 |
| 2019-11-21 | $18.31 | $18.43 | $18.26 | $18.35 | $9.79 | 722,740 |
| 2019-11-20 | $18.52 | $18.58 | $18.32 | $18.32 | $9.77 | 845,640 |
| 2019-11-19 | $18.34 | $18.58 | $18.34 | $18.58 | $9.91 | 900,980 |
| 2019-11-18 | $18.39 | $18.47 | $18.28 | $18.33 | $9.78 | 864,810 |
| 2019-11-15 | $18.61 | $18.79 | $18.35 | $18.38 | $9.80 | 1,227,360 |
| 2019-11-14 | $18.40 | $19.19 | $18.40 | $18.81 | $10.03 | 2,172,180 |
| 2019-11-13 | $18.29 | $18.56 | $18.23 | $18.30 | $9.76 | 785,960 |
| 2019-11-12 | $18.33 | $18.46 | $18.20 | $18.29 | $9.76 | 905,230 |
| 2019-11-11 | $18.83 | $18.84 | $18.36 | $18.38 | $9.80 | 1,290,310 |
| 2019-11-08 | $19.19 | $19.19 | $18.95 | $18.96 | $10.11 | 1,036,210 |
| 2019-11-07 | $18.93 | $19.14 | $18.89 | $19.14 | $10.21 | 878,490 |
| 2019-11-06 | $19.03 | $19.04 | $18.89 | $18.93 | $10.10 | 844,840 |
| 2019-11-05 | $19.02 | $19.08 | $18.83 | $18.98 | $10.12 | 977,960 |
| 2019-11-04 | $19.11 | $19.23 | $19.01 | $19.01 | $10.14 | 1,349,530 |
| 2019-11-01 | $18.90 | $19.15 | $18.77 | $19.10 | $10.19 | 1,409,160 |
| 2019-10-31 | $18.93 | $19.10 | $18.91 | $18.98 | $10.12 | 1,083,030 |
| 2019-10-30 | $19.06 | $19.17 | $18.90 | $19.01 | $10.14 | 1,282,140 |
| 2019-10-29 | $19.31 | $19.48 | $18.98 | $19.02 | $10.15 | 2,821,390 |
| 2019-10-28 | $18.63 | $19.01 | $18.56 | $19.00 | $10.13 | 1,608,830 |
| 2019-10-25 | $18.59 | $18.69 | $18.46 | $18.63 | $9.94 | 859,210 |
| 2019-10-24 | $18.61 | $18.65 | $18.46 | $18.55 | $9.89 | 575,470 |
| 2019-10-23 | $18.58 | $18.77 | $18.50 | $18.65 | $9.95 | 993,850 |
| 2019-10-22 | $18.44 | $18.58 | $18.41 | $18.53 | $9.88 | 659,480 |
| 2019-10-21 | $18.46 | $18.49 | $18.30 | $18.44 | $9.84 | 683,790 |
| 2019-10-18 | $18.66 | $18.77 | $18.39 | $18.45 | $9.84 | 1,251,570 |
| 2019-10-17 | $18.79 | $18.87 | $18.66 | $18.69 | $9.97 | 1,082,620 |
| 2019-10-16 | $19.01 | $19.13 | $18.82 | $18.84 | $10.05 | 910,980 |
| 2019-10-15 | $19.10 | $19.14 | $18.91 | $18.99 | $10.13 | 1,054,660 |
| 2019-10-14 | $19.08 | $19.23 | $19.02 | $19.15 | $10.21 | 1,435,210 |
| 2019-10-11 | $19.11 | $19.11 | $18.83 | $18.95 | $10.11 | 1,210,980 |
| 2019-10-10 | $18.83 | $19.08 | $18.78 | $19.07 | $10.17 | 1,474,920 |
| 2019-10-09 | $18.68 | $18.79 | $18.52 | $18.76 | $10.01 | 832,150 |
| 2019-10-08 | $18.68 | $18.88 | $18.67 | $18.70 | $9.97 | 713,260 |
| 2019-10-07 | $18.71 | $18.71 | $18.71 | $18.71 | $9.98 | 0 |
| 2019-10-04 | $18.71 | $18.71 | $18.71 | $18.71 | $9.98 | 0 |
| 2019-10-03 | $18.71 | $18.71 | $18.71 | $18.71 | $9.98 | 0 |
| 2019-10-02 | $18.71 | $18.71 | $18.71 | $18.71 | $9.98 | 0 |
| 2019-10-01 | $18.71 | $18.71 | $18.71 | $18.71 | $9.98 | 0 |
| 2019-09-30 | $18.80 | $18.89 | $18.70 | $18.71 | $9.98 | 660,000 |
| 2019-09-27 | $18.74 | $18.93 | $18.72 | $18.80 | $10.03 | 980,020 |
| 2019-09-26 | $19.13 | $19.26 | $18.65 | $18.69 | $9.97 | 1,954,100 |
| 2019-09-25 | $19.57 | $19.57 | $19.13 | $19.14 | $10.21 | 2,003,760 |
| 2019-09-24 | $19.64 | $19.66 | $19.48 | $19.55 | $10.43 | 1,417,330 |
| 2019-09-23 | $19.87 | $19.87 | $19.45 | $19.55 | $10.43 | 2,098,350 |
| 2019-09-20 | $20.27 | $20.45 | $19.96 | $20.00 | $10.67 | 2,907,550 |
| 2019-09-19 | $19.82 | $19.96 | $19.56 | $19.92 | $10.63 | 2,147,360 |
| 2019-09-18 | $19.88 | $20.03 | $19.81 | $19.81 | $10.57 | 2,045,710 |
| 2019-09-17 | $20.36 | $20.36 | $19.70 | $19.89 | $10.61 | 3,901,660 |
| 2019-09-16 | $21.03 | $21.03 | $20.42 | $20.44 | $10.90 | 6,003,070 |
| 2019-09-13 | $21.02 | $21.02 | $21.02 | $21.02 | $11.21 | 0 |
| 2019-09-12 | $20.16 | $21.19 | $20.08 | $21.02 | $11.21 | 10,961,240 |
| 2019-09-11 | $19.55 | $20.35 | $19.44 | $20.28 | $10.82 | 6,589,240 |
| 2019-09-10 | $19.47 | $19.65 | $19.38 | $19.55 | $10.43 | 2,765,360 |
| 2019-09-09 | $19.43 | $19.63 | $19.31 | $19.55 | $10.43 | 4,340,560 |
| 2019-09-06 | $19.15 | $19.46 | $19.07 | $19.35 | $10.32 | 3,308,680 |
| 2019-09-05 | $19.36 | $19.37 | $19.07 | $19.16 | $10.22 | 4,100,580 |
| 2019-09-04 | $18.72 | $19.30 | $18.60 | $19.26 | $10.27 | 4,160,400 |
| 2019-09-03 | $18.63 | $18.69 | $18.45 | $18.69 | $9.97 | 1,795,890 |
| 2019-09-02 | $18.38 | $18.63 | $18.32 | $18.61 | $9.93 | 1,598,970 |
| 2019-08-30 | $18.76 | $18.79 | $18.31 | $18.42 | $9.83 | 2,022,060 |
| 2019-08-29 | $18.79 | $18.79 | $18.55 | $18.69 | $9.97 | 1,601,980 |
| 2019-08-28 | $18.95 | $18.95 | $18.67 | $18.73 | $9.99 | 1,829,230 |
| 2019-08-27 | $18.76 | $18.98 | $18.73 | $18.98 | $10.12 | 2,293,470 |
| 2019-08-26 | $18.50 | $18.95 | $18.26 | $18.80 | $10.03 | 2,883,130 |
| 2019-08-23 | $19.63 | $19.68 | $19.41 | $19.68 | $10.50 | 1,556,410 |
| 2019-08-22 | $19.38 | $19.65 | $19.32 | $19.63 | $10.47 | 1,223,680 |
| 2019-08-21 | $19.33 | $19.42 | $19.28 | $19.33 | $10.31 | 1,080,170 |
| 2019-08-20 | $19.46 | $19.68 | $19.34 | $19.43 | $10.36 | 1,850,140 |
| 2019-08-19 | $19.20 | $19.49 | $19.12 | $19.49 | $10.40 | 2,317,260 |
| 2019-08-16 | $19.09 | $19.30 | $19.00 | $19.11 | $10.19 | 1,115,410 |
| 2019-08-15 | $18.61 | $19.09 | $18.58 | $19.07 | $10.17 | 1,073,620 |
| 2019-08-14 | $19.20 | $19.34 | $19.02 | $19.09 | $10.18 | 775,710 |
| 2019-08-13 | $19.13 | $19.14 | $18.97 | $19.04 | $10.16 | 534,220 |
| 2019-08-12 | $19.14 | $19.24 | $18.90 | $19.23 | $10.26 | 892,010 |
| 2019-08-09 | $19.37 | $19.41 | $19.05 | $19.12 | $10.20 | 764,660 |
| 2019-08-08 | $19.23 | $19.45 | $19.20 | $19.30 | $10.29 | 714,910 |
| 2019-08-07 | $19.34 | $19.55 | $19.12 | $19.17 | $10.23 | 930,840 |
| 2019-08-06 | $19.69 | $19.69 | $19.10 | $19.34 | $10.32 | 1,698,950 |
| 2019-08-05 | $19.77 | $20.24 | $19.70 | $19.90 | $10.61 | 1,345,080 |
| 2019-08-02 | $19.79 | $19.93 | $19.60 | $19.90 | $10.61 | 1,387,110 |
| 2019-08-01 | $20.17 | $20.17 | $19.96 | $20.08 | $10.71 | 1,063,090 |
| 2019-07-31 | $20.36 | $20.38 | $20.17 | $20.24 | $10.80 | 1,565,520 |
| 2019-07-30 | $20.35 | $21.15 | $20.35 | $20.63 | $11.00 | 3,303,420 |
| 2019-07-29 | $20.11 | $20.13 | $19.90 | $19.93 | $10.63 | 989,990 |
| 2019-07-26 | $20.05 | $20.11 | $19.96 | $20.06 | $10.70 | 1,205,846 |
| 2019-07-25 | $20.30 | $20.30 | $19.88 | $20.16 | $10.75 | 3,521,660 |
| 2019-07-24 | $20.69 | $21.08 | $20.69 | $20.94 | $11.17 | 1,028,460 |
| 2019-07-23 | $20.60 | $20.79 | $20.51 | $20.74 | $11.06 | 737,970 |
| 2019-07-22 | $21.29 | $21.47 | $20.52 | $20.60 | $10.99 | 1,229,770 |
| 2019-07-19 | $21.39 | $21.59 | $21.17 | $21.27 | $11.35 | 794,470 |
| 2019-07-18 | $21.72 | $21.72 | $21.25 | $21.30 | $11.36 | 1,011,680 |
| 2019-07-17 | $21.73 | $21.89 | $21.59 | $21.75 | $11.60 | 917,160 |
| 2019-07-16 | $21.75 | $21.82 | $21.61 | $21.70 | $11.57 | 635,650 |
| 2019-07-15 | $21.74 | $21.96 | $21.36 | $21.75 | $11.60 | 941,840 |
| 2019-07-12 | $21.76 | $21.82 | $21.57 | $21.75 | $11.60 | 741,410 |
| 2019-07-11 | $21.98 | $22.02 | $21.67 | $21.76 | $11.61 | 949,070 |
| 2019-07-10 | $22.05 | $22.10 | $21.75 | $21.86 | $11.66 | 902,440 |
| 2019-07-09 | $22.00 | $22.14 | $21.87 | $22.06 | $11.77 | 744,630 |
| 2019-07-08 | $22.70 | $22.70 | $21.94 | $22.10 | $11.79 | 2,244,780 |
| 2019-07-05 | $22.77 | $22.85 | $22.63 | $22.77 | $12.15 | 1,143,860 |
| 2019-07-04 | $22.54 | $22.80 | $22.54 | $22.67 | $12.09 | 1,154,140 |
| 2019-07-03 | $22.76 | $22.81 | $22.52 | $22.70 | $12.11 | 1,293,000 |
| 2019-07-02 | $22.75 | $22.86 | $22.53 | $22.83 | $12.18 | 1,459,700 |
| 2019-07-01 | $22.60 | $22.90 | $22.48 | $22.76 | $12.14 | 2,200,820 |
| 2019-06-28 | $22.64 | $22.64 | $22.14 | $22.32 | $11.91 | 1,859,150 |
| 2019-06-27 | $22.80 | $22.86 | $22.51 | $22.65 | $12.08 | 1,527,830 |
| 2019-06-26 | $22.59 | $22.83 | $22.31 | $22.72 | $12.12 | 1,381,960 |
| 2019-06-25 | $23.12 | $23.24 | $22.41 | $22.62 | $12.07 | 2,485,800 |
| 2019-06-24 | $23.52 | $23.66 | $23.01 | $23.26 | $12.41 | 2,919,500 |
| 2019-06-21 | $23.90 | $24.17 | $23.58 | $23.82 | $12.71 | 2,471,940 |
| 2019-06-20 | $34.38 | $35.38 | $34.38 | $35.32 | $12.68 | 2,774,260 |
| 2019-06-19 | $35.05 | $35.23 | $34.58 | $34.63 | $12.44 | 1,881,080 |
| 2019-06-18 | $34.50 | $34.80 | $34.20 | $34.50 | $12.39 | 944,590 |
| 2019-06-17 | $35.00 | $35.27 | $34.40 | $34.50 | $12.39 | 1,304,450 |
| 2019-06-14 | $35.11 | $35.36 | $34.26 | $34.37 | $12.34 | 1,327,600 |
| 2019-06-13 | $35.09 | $35.39 | $34.70 | $35.22 | $12.65 | 2,009,310 |
| 2019-06-12 | $34.53 | $35.53 | $34.53 | $35.02 | $12.58 | 2,578,740 |
| 2019-06-11 | $33.06 | $35.26 | $33.05 | $34.90 | $12.53 | 3,074,740 |
| 2019-06-10 | $32.98 | $33.15 | $32.66 | $32.95 | $11.83 | 503,630 |
| 2019-06-07 | $32.80 | $32.80 | $32.80 | $32.80 | $11.78 | 0 |
| 2019-06-06 | $33.40 | $33.40 | $32.53 | $32.80 | $11.78 | 913,030 |
| 2019-06-05 | $33.50 | $33.59 | $33.31 | $33.39 | $11.99 | 610,350 |
| 2019-06-04 | $33.60 | $33.85 | $33.07 | $33.39 | $11.99 | 842,000 |
| 2019-06-03 | $34.03 | $34.34 | $33.58 | $33.89 | $12.17 | 884,030 |
| 2019-05-31 | $33.80 | $34.32 | $33.73 | $34.18 | $12.27 | 1,425,230 |
| 2019-05-30 | $33.80 | $33.96 | $33.32 | $33.92 | $12.18 | 779,520 |
| 2019-05-29 | $33.85 | $34.00 | $33.65 | $33.88 | $12.17 | 782,410 |
| 2019-05-28 | $33.96 | $34.09 | $33.71 | $33.90 | $12.17 | 880,630 |
| 2019-05-27 | $33.37 | $33.96 | $33.11 | $33.95 | $12.19 | 745,040 |
| 2019-05-24 | $33.10 | $33.44 | $33.05 | $33.38 | $11.99 | 559,200 |
| 2019-05-23 | $33.40 | $33.99 | $33.14 | $33.44 | $12.01 | 1,239,130 |
| 2019-05-22 | $33.70 | $33.70 | $33.02 | $33.10 | $11.89 | 739,000 |
| 2019-05-21 | $33.20 | $33.74 | $33.14 | $33.66 | $12.09 | 1,102,830 |
| 2019-05-20 | $33.03 | $33.23 | $32.44 | $33.00 | $11.85 | 821,400 |
| 2019-05-17 | $34.18 | $34.21 | $32.88 | $33.33 | $11.97 | 1,123,800 |
| 2019-05-16 | $34.12 | $34.34 | $33.99 | $34.17 | $12.27 | 943,370 |
| 2019-05-15 | $33.80 | $34.18 | $33.80 | $34.08 | $12.24 | 1,014,000 |
| 2019-05-14 | $33.70 | $33.93 | $33.36 | $33.69 | $12.10 | 816,400 |
| 2019-05-13 | $34.01 | $34.49 | $33.72 | $33.98 | $12.20 | 1,648,880 |
| 2019-05-10 | $33.59 | $34.08 | $32.81 | $33.90 | $12.17 | 1,412,010 |
| 2019-05-09 | $32.98 | $33.18 | $32.73 | $33.14 | $11.90 | 748,980 |
| 2019-05-08 | $32.65 | $33.62 | $32.60 | $33.26 | $11.94 | 916,310 |
| 2019-05-07 | $32.78 | $33.55 | $32.78 | $33.35 | $11.98 | 1,103,730 |
| 2019-05-06 | $34.00 | $34.50 | $32.18 | $32.80 | $11.78 | 1,883,360 |
| 2019-05-03 | $34.99 | $34.99 | $34.99 | $34.99 | $12.57 | 0 |
| 2019-05-02 | $34.99 | $34.99 | $34.99 | $34.99 | $12.57 | 0 |
| 2019-05-01 | $34.99 | $34.99 | $34.99 | $34.99 | $12.57 | 0 |
| 2019-04-30 | $34.79 | $35.11 | $34.52 | $34.99 | $12.57 | 957,990 |
| 2019-04-29 | $35.59 | $35.60 | $34.29 | $34.54 | $12.40 | 1,876,170 |
| 2019-04-26 | $37.10 | $37.50 | $35.50 | $35.50 | $12.75 | 2,625,390 |
| 2019-04-25 | $37.60 | $38.09 | $37.10 | $37.10 | $13.32 | 2,002,100 |
| 2019-04-24 | $37.57 | $37.70 | $37.16 | $37.64 | $13.52 | 1,230,500 |
| 2019-04-23 | $37.70 | $37.87 | $36.99 | $37.49 | $13.46 | 1,695,580 |
| 2019-04-22 | $38.50 | $38.50 | $37.41 | $37.70 | $13.54 | 1,776,670 |
| 2019-04-19 | $37.57 | $38.36 | $37.28 | $38.28 | $13.75 | 2,503,780 |
| 2019-04-18 | $38.02 | $38.10 | $37.20 | $37.42 | $13.44 | 1,781,170 |
| 2019-04-17 | $38.00 | $38.20 | $37.78 | $38.06 | $13.67 | 1,963,430 |
| 2019-04-16 | $37.18 | $37.99 | $36.71 | $37.98 | $13.64 | 2,135,400 |
| 2019-04-15 | $37.89 | $38.40 | $37.37 | $37.38 | $13.42 | 2,278,040 |
| 2019-04-12 | $37.41 | $37.67 | $37.00 | $37.50 | $13.47 | 1,973,040 |
| 2019-04-11 | $38.80 | $38.80 | $37.33 | $37.50 | $13.47 | 3,753,160 |
| 2019-04-10 | $38.30 | $39.19 | $37.91 | $38.67 | $13.89 | 3,234,100 |
| 2019-04-09 | $38.00 | $38.61 | $37.92 | $38.33 | $13.76 | 3,678,290 |
| 2019-04-08 | $39.22 | $39.50 | $37.93 | $38.33 | $13.76 | 8,725,140 |
| 2019-04-05 | $36.68 | $36.68 | $36.68 | $36.68 | $13.17 | 0 |
| 2019-04-04 | $36.98 | $37.50 | $36.50 | $36.68 | $13.17 | 4,577,430 |
| 2019-04-03 | $36.23 | $37.15 | $35.98 | $36.90 | $13.25 | 5,353,950 |
| 2019-04-02 | $35.10 | $37.50 | $34.68 | $36.58 | $13.14 | 7,173,270 |
| 2019-04-01 | $34.55 | $35.14 | $34.39 | $35.04 | $12.58 | 4,462,220 |
| 2019-03-29 | $33.70 | $34.38 | $33.12 | $34.31 | $12.32 | 2,752,840 |
| 2019-03-28 | $33.79 | $33.93 | $33.53 | $33.56 | $12.05 | 1,539,960 |
| 2019-03-27 | $33.82 | $33.99 | $33.50 | $33.87 | $12.16 | 1,131,280 |
| 2019-03-26 | $34.18 | $34.33 | $33.61 | $33.74 | $12.12 | 1,971,360 |
| 2019-03-25 | $34.00 | $34.35 | $33.83 | $34.08 | $12.24 | 1,821,560 |
| 2019-03-22 | $34.63 | $34.79 | $33.90 | $34.49 | $12.39 | 2,667,780 |
| 2019-03-21 | $34.90 | $35.10 | $34.51 | $34.58 | $12.42 | 3,141,630 |
| 2019-03-20 | $34.15 | $34.87 | $33.96 | $34.82 | $12.50 | 3,903,020 |
| 2019-03-19 | $34.45 | $34.66 | $33.78 | $34.13 | $12.26 | 2,653,700 |
| 2019-03-18 | $33.80 | $34.45 | $33.43 | $34.43 | $12.36 | 2,920,270 |
| 2019-03-15 | $33.50 | $33.93 | $33.20 | $33.86 | $12.16 | 2,585,110 |
| 2019-03-14 | $33.95 | $34.25 | $33.03 | $33.38 | $11.99 | 2,897,400 |
| 2019-03-13 | $34.48 | $35.18 | $33.85 | $34.04 | $12.22 | 3,752,420 |
| 2019-03-12 | $35.00 | $35.12 | $34.11 | $34.48 | $12.38 | 4,289,340 |
| 2019-03-11 | $33.80 | $34.72 | $33.80 | $34.66 | $12.45 | 2,944,650 |
| 2019-03-08 | $35.01 | $35.56 | $33.80 | $33.90 | $12.17 | 4,983,100 |
| 2019-03-07 | $34.50 | $35.94 | $33.90 | $35.90 | $12.89 | 6,599,660 |
| 2019-03-06 | $33.75 | $34.50 | $33.65 | $34.50 | $12.39 | 5,204,120 |
| 2019-03-05 | $33.29 | $33.89 | $33.04 | $33.75 | $12.12 | 3,250,300 |
| 2019-03-04 | $33.55 | $34.20 | $33.28 | $33.45 | $12.01 | 3,928,310 |
| 2019-03-01 | $33.71 | $33.88 | $33.02 | $33.42 | $12.00 | 2,025,710 |
| 2019-02-28 | $33.16 | $33.83 | $32.97 | $33.62 | $12.07 | 3,134,640 |
| 2019-02-27 | $32.95 | $33.50 | $32.81 | $33.20 | $11.92 | 3,638,690 |
| 2019-02-26 | $32.86 | $33.86 | $32.51 | $32.99 | $11.85 | 4,449,450 |
| 2019-02-25 | $31.38 | $32.69 | $31.35 | $32.69 | $11.74 | 4,118,690 |
| 2019-02-22 | $30.94 | $31.25 | $30.50 | $31.24 | $11.22 | 2,589,100 |
| 2019-02-21 | $31.19 | $31.62 | $30.87 | $30.97 | $11.12 | 1,917,160 |
| 2019-02-20 | $31.31 | $31.41 | $30.87 | $31.16 | $11.19 | 1,469,050 |
| 2019-02-19 | $31.31 | $31.79 | $31.09 | $31.29 | $11.24 | 1,973,420 |
| 2019-02-18 | $30.75 | $31.49 | $30.75 | $31.41 | $11.28 | 2,169,260 |
| 2019-02-15 | $30.80 | $30.93 | $30.65 | $30.71 | $11.03 | 858,800 |
| 2019-02-14 | $31.20 | $31.20 | $30.72 | $30.86 | $11.08 | 1,143,000 |
| 2019-02-13 | $30.55 | $31.10 | $30.35 | $30.93 | $11.11 | 1,301,030 |
| 2019-02-12 | $30.45 | $30.77 | $30.28 | $30.55 | $10.97 | 994,900 |
| 2019-02-11 | $29.66 | $30.47 | $29.66 | $30.43 | $10.93 | 718,370 |
| 2019-02-08 | $29.66 | $29.66 | $29.66 | $29.66 | $10.65 | 0 |
| 2019-02-07 | $29.66 | $29.66 | $29.66 | $29.66 | $10.65 | 0 |
| 2019-02-06 | $29.66 | $29.66 | $29.66 | $29.66 | $10.65 | 0 |
| 2019-02-05 | $29.66 | $29.66 | $29.66 | $29.66 | $10.65 | 0 |
| 2019-02-04 | $29.66 | $29.66 | $29.66 | $29.66 | $10.65 | 0 |
| 2019-02-01 | $28.92 | $29.71 | $28.92 | $29.66 | $10.65 | 460,000 |
| 2019-01-31 | $29.45 | $29.87 | $28.51 | $28.90 | $10.38 | 872,000 |
| 2019-01-30 | $29.85 | $30.05 | $29.61 | $29.68 | $10.66 | 423,610 |
| 2019-01-29 | $30.73 | $30.73 | $29.68 | $29.74 | $10.68 | 1,387,710 |
| 2019-01-28 | $30.99 | $31.22 | $30.61 | $30.63 | $11.00 | 622,750 |
| 2019-01-25 | $30.92 | $31.40 | $30.85 | $30.85 | $11.08 | 738,510 |
| 2019-01-24 | $30.75 | $31.14 | $30.67 | $30.92 | $11.10 | 701,600 |
| 2019-01-23 | $30.85 | $30.92 | $30.62 | $30.75 | $11.04 | 465,100 |
| 2019-01-22 | $31.10 | $31.24 | $30.80 | $30.87 | $11.09 | 505,100 |
| 2019-01-21 | $30.79 | $31.42 | $30.69 | $31.23 | $11.22 | 938,500 |
| 2019-01-18 | $30.50 | $30.76 | $30.38 | $30.67 | $11.01 | 534,400 |
| 2019-01-17 | $31.02 | $31.19 | $30.32 | $30.37 | $10.91 | 772,600 |
| 2019-01-16 | $31.13 | $31.25 | $30.90 | $31.01 | $11.14 | 541,140 |
| 2019-01-15 | $30.81 | $31.15 | $30.56 | $31.13 | $11.18 | 798,200 |
| 2019-01-14 | $31.37 | $31.47 | $30.81 | $30.90 | $11.10 | 752,630 |
| 2019-01-11 | $31.19 | $31.29 | $30.72 | $31.25 | $11.22 | 1,046,960 |
| 2019-01-10 | $31.36 | $31.48 | $31.08 | $31.10 | $11.17 | 849,400 |
| 2019-01-09 | $31.53 | $31.75 | $31.19 | $31.36 | $11.26 | 1,292,800 |
| 2019-01-08 | $31.46 | $31.58 | $31.10 | $31.21 | $11.21 | 789,190 |
| 2019-01-07 | $31.29 | $31.90 | $31.29 | $31.46 | $11.30 | 1,155,790 |
| 2019-01-04 | $30.30 | $31.07 | $30.01 | $31.07 | $11.16 | 1,283,280 |
| 2019-01-03 | $30.40 | $30.80 | $30.32 | $30.38 | $10.91 | 608,500 |
| 2019-01-02 | $30.48 | $30.94 | $30.27 | $30.56 | $10.97 | 648,400 |
| 2019-01-01 | $30.25 | $30.25 | $30.25 | $30.25 | $10.86 | 0 |
| 2018-12-31 | $30.25 | $30.25 | $30.25 | $30.25 | $10.86 | 0 |
| 2018-12-28 | $30.40 | $30.78 | $30.06 | $30.25 | $10.86 | 797,500 |
| 2018-12-27 | $31.08 | $31.16 | $30.35 | $30.40 | $10.92 | 1,081,190 |
| 2018-12-26 | $31.01 | $31.37 | $30.55 | $30.59 | $10.99 | 1,143,550 |
| 2018-12-25 | $31.64 | $31.64 | $30.33 | $30.99 | $11.13 | 2,272,980 |
| 2018-12-24 | $32.36 | $32.68 | $31.84 | $32.06 | $11.51 | 1,741,620 |
| 2018-12-21 | $33.17 | $33.30 | $32.05 | $32.30 | $11.60 | 1,536,560 |
| 2018-12-20 | $32.88 | $33.95 | $32.58 | $33.38 | $11.99 | 1,808,880 |
| 2018-12-19 | $33.28 | $33.38 | $32.32 | $32.89 | $11.81 | 1,739,540 |
| 2018-12-18 | $33.49 | $33.90 | $33.25 | $33.38 | $11.99 | 2,844,890 |
| 2018-12-17 | $32.35 | $34.78 | $32.35 | $34.01 | $12.21 | 5,558,100 |
| 2018-12-14 | $31.96 | $33.36 | $31.88 | $32.83 | $11.79 | 4,556,360 |
| 2018-12-13 | $31.19 | $32.24 | $30.86 | $32.18 | $11.56 | 2,504,080 |
| 2018-12-12 | $31.25 | $31.29 | $30.91 | $30.96 | $11.12 | 606,660 |
| 2018-12-11 | $31.20 | $31.20 | $30.82 | $31.09 | $11.16 | 583,500 |
| 2018-12-10 | $31.20 | $31.50 | $30.80 | $30.81 | $11.06 | 821,100 |
| 2018-12-07 | $31.18 | $31.48 | $30.80 | $31.45 | $11.29 | 805,990 |
| 2018-12-06 | $31.63 | $31.88 | $30.80 | $30.97 | $11.12 | 998,630 |
| 2018-12-05 | $31.54 | $32.09 | $31.36 | $31.71 | $11.39 | 1,067,580 |
| 2018-12-04 | $31.70 | $32.35 | $31.55 | $32.22 | $11.57 | 1,720,600 |
| 2018-12-03 | $31.40 | $31.99 | $31.22 | $31.71 | $11.39 | 1,567,820 |
| 2018-11-30 | $29.93 | $30.78 | $29.81 | $30.74 | $11.04 | 898,800 |
| 2018-11-29 | $31.29 | $31.47 | $30.10 | $30.11 | $10.81 | 1,345,000 |
| 2018-11-28 | $30.93 | $31.11 | $30.24 | $31.08 | $11.16 | 1,044,010 |
| 2018-11-27 | $30.83 | $31.19 | $30.69 | $30.87 | $11.09 | 1,014,800 |
| 2018-11-26 | $31.13 | $31.57 | $30.38 | $30.55 | $10.97 | 1,602,150 |
| 2018-11-23 | $33.30 | $33.30 | $31.20 | $31.45 | $11.29 | 2,114,970 |
| 2018-11-22 | $32.98 | $33.73 | $32.64 | $33.12 | $11.89 | 1,776,820 |
| 2018-11-21 | $31.63 | $32.70 | $31.63 | $32.62 | $11.71 | 1,478,160 |
| 2018-11-20 | $33.44 | $33.68 | $32.14 | $32.20 | $11.56 | 2,185,000 |
| 2018-11-19 | $33.69 | $33.91 | $32.88 | $33.48 | $12.02 | 2,305,200 |
| 2018-11-16 | $33.02 | $34.48 | $32.98 | $34.01 | $12.21 | 3,991,390 |
| 2018-11-15 | $31.33 | $33.30 | $31.21 | $32.98 | $11.84 | 4,061,430 |
| 2018-11-14 | $30.80 | $31.33 | $30.58 | $30.91 | $11.10 | 1,675,160 |
| 2018-11-13 | $30.29 | $31.07 | $30.14 | $30.80 | $11.06 | 2,070,030 |
| 2018-11-12 | $31.00 | $31.00 | $29.87 | $30.57 | $10.98 | 1,582,660 |
| 2018-11-09 | $29.73 | $30.16 | $29.45 | $29.88 | $10.73 | 827,910 |
| 2018-11-08 | $30.35 | $30.52 | $29.63 | $29.78 | $10.69 | 968,200 |
| 2018-11-07 | $30.00 | $30.55 | $29.99 | $30.13 | $10.82 | 1,013,400 |
| 2018-11-06 | $30.03 | $30.37 | $29.70 | $30.12 | $10.82 | 1,071,000 |
| 2018-11-05 | $30.37 | $30.96 | $29.80 | $30.26 | $10.87 | 1,876,200 |
| 2018-11-02 | $29.56 | $30.55 | $29.56 | $30.37 | $10.91 | 2,039,270 |
| 2018-11-01 | $29.68 | $30.20 | $29.35 | $29.35 | $10.54 | 1,979,310 |
| 2018-10-31 | $28.37 | $29.29 | $28.26 | $28.94 | $10.39 | 1,321,090 |
| 2018-10-30 | $27.88 | $28.63 | $27.61 | $28.38 | $10.19 | 1,202,500 |
| 2018-10-29 | $29.00 | $29.07 | $27.81 | $28.02 | $10.06 | 1,397,280 |
| 2018-10-26 | $29.30 | $29.49 | $28.90 | $29.20 | $10.49 | 2,218,400 |
| 2018-10-25 | $29.60 | $30.39 | $29.44 | $30.38 | $10.91 | 783,720 |
| 2018-10-24 | $30.33 | $31.18 | $30.30 | $30.59 | $10.99 | 736,200 |
| 2018-10-23 | $31.50 | $31.78 | $30.50 | $30.60 | $10.99 | 1,062,100 |
| 2018-10-22 | $30.20 | $31.88 | $30.20 | $31.50 | $11.31 | 1,641,380 |
| 2018-10-19 | $28.73 | $30.17 | $28.71 | $29.97 | $10.76 | 1,095,660 |
| 2018-10-18 | $29.61 | $30.30 | $29.22 | $29.42 | $10.57 | 862,100 |
| 2018-10-17 | $30.40 | $30.57 | $28.90 | $29.90 | $10.74 | 1,299,260 |
| 2018-10-16 | $32.65 | $32.73 | $29.24 | $29.95 | $10.76 | 1,673,250 |
| 2018-10-15 | $33.41 | $33.71 | $32.40 | $32.49 | $11.67 | 865,870 |
| 2018-10-12 | $32.30 | $33.56 | $32.05 | $33.33 | $11.97 | 1,244,460 |
| 2018-10-11 | $34.05 | $34.68 | $32.11 | $32.67 | $11.73 | 1,889,340 |
| 2018-10-10 | $34.53 | $35.58 | $34.38 | $35.21 | $12.64 | 1,594,820 |
| 2018-10-09 | $34.50 | $34.90 | $34.30 | $34.54 | $12.40 | 615,600 |
| 2018-10-08 | $34.75 | $35.18 | $34.35 | $34.43 | $12.36 | 1,049,160 |
| 2018-10-05 | $35.36 | $35.36 | $35.36 | $35.36 | $12.70 | 0 |
| 2018-10-04 | $35.36 | $35.36 | $35.36 | $35.36 | $12.70 | 0 |
| 2018-10-03 | $35.36 | $35.36 | $35.36 | $35.36 | $12.70 | 0 |
| 2018-10-02 | $35.36 | $35.36 | $35.36 | $35.36 | $12.70 | 0 |
| 2018-10-01 | $35.36 | $35.36 | $35.36 | $35.36 | $12.70 | 0 |
| 2018-09-28 | $34.40 | $35.80 | $34.40 | $35.36 | $12.70 | 1,644,940 |
| 2018-09-27 | $34.85 | $35.22 | $34.40 | $34.44 | $12.37 | 1,026,520 |
| 2018-09-26 | $34.63 | $35.28 | $34.62 | $34.95 | $12.55 | 1,131,100 |
| 2018-09-25 | $34.65 | $34.83 | $34.28 | $34.64 | $12.44 | 649,600 |
| 2018-09-24 | $34.69 | $34.69 | $34.69 | $34.69 | $12.46 | 0 |
| 2018-09-21 | $34.28 | $34.88 | $34.21 | $34.69 | $12.46 | 956,240 |
| 2018-09-20 | $34.22 | $34.70 | $34.06 | $34.33 | $12.33 | 793,830 |
| 2018-09-19 | $34.51 | $35.01 | $34.25 | $34.57 | $12.41 | 1,449,890 |
| 2018-09-18 | $33.20 | $35.15 | $32.97 | $34.65 | $12.44 | 1,709,260 |
| 2018-09-17 | $34.08 | $34.08 | $33.00 | $33.18 | $11.92 | 760,500 |
| 2018-09-14 | $34.48 | $34.48 | $34.00 | $34.10 | $12.25 | 542,650 |
| 2018-09-13 | $34.76 | $34.97 | $34.12 | $34.49 | $12.39 | 618,260 |
| 2018-09-12 | $34.39 | $34.59 | $34.08 | $34.48 | $12.38 | 758,550 |
| 2018-09-11 | $34.15 | $34.48 | $33.94 | $34.15 | $12.26 | 818,610 |
| 2018-09-10 | $35.00 | $35.16 | $34.13 | $34.13 | $12.26 | 885,800 |
| 2018-09-07 | $35.50 | $35.94 | $35.17 | $35.19 | $12.64 | 707,260 |
| 2018-09-06 | $35.51 | $35.81 | $35.33 | $35.41 | $12.72 | 543,020 |
| 2018-09-05 | $36.41 | $36.41 | $35.48 | $35.50 | $12.75 | 930,100 |
| 2018-09-04 | $36.48 | $36.48 | $35.88 | $36.36 | $13.06 | 640,400 |
| 2018-09-03 | $36.46 | $36.46 | $35.47 | $36.03 | $12.94 | 642,300 |
| 2018-08-31 | $36.00 | $36.72 | $35.90 | $36.18 | $12.99 | 754,960 |
| 2018-08-30 | $36.57 | $36.90 | $36.18 | $36.24 | $13.01 | 701,100 |
| 2018-08-29 | $36.98 | $36.98 | $36.34 | $36.60 | $13.14 | 731,770 |
| 2018-08-28 | $37.30 | $37.55 | $36.71 | $37.08 | $13.32 | 1,240,320 |
| 2018-08-27 | $36.04 | $37.97 | $35.94 | $37.26 | $13.38 | 1,747,300 |
| 2018-08-24 | $36.60 | $36.67 | $35.85 | $36.00 | $12.93 | 906,600 |
| 2018-08-23 | $36.80 | $36.96 | $36.03 | $36.52 | $13.11 | 817,950 |
| 2018-08-22 | $36.87 | $37.35 | $36.51 | $36.63 | $13.15 | 579,920 |
| 2018-08-21 | $36.55 | $37.20 | $36.33 | $36.87 | $13.24 | 834,640 |
| 2018-08-20 | $36.69 | $36.78 | $35.28 | $36.58 | $13.14 | 1,205,610 |
| 2018-08-17 | $39.71 | $39.85 | $36.74 | $36.74 | $13.19 | 3,006,420 |
| 2018-08-16 | $40.10 | $41.40 | $39.06 | $40.82 | $14.66 | 1,384,200 |
| 2018-08-15 | $39.88 | $40.49 | $39.45 | $40.48 | $14.54 | 1,261,720 |
| 2018-08-14 | $39.48 | $40.19 | $39.48 | $40.02 | $14.37 | 942,450 |
| 2018-08-13 | $38.79 | $39.94 | $38.21 | $39.74 | $14.27 | 1,099,280 |
| 2018-08-10 | $38.68 | $39.45 | $38.68 | $39.04 | $14.02 | 1,041,530 |
| 2018-08-09 | $35.18 | $39.75 | $35.18 | $38.93 | $13.98 | 2,289,440 |
| 2018-08-08 | $40.00 | $40.82 | $38.39 | $38.40 | $13.79 | 1,188,140 |
| 2018-08-07 | $38.30 | $40.98 | $37.73 | $40.69 | $14.61 | 1,381,610 |
| 2018-08-06 | $39.01 | $39.99 | $37.90 | $38.12 | $13.69 | 1,238,780 |
| 2018-08-03 | $41.85 | $42.13 | $40.57 | $40.66 | $14.60 | 612,800 |
| 2018-08-02 | $44.56 | $44.98 | $40.68 | $41.94 | $15.06 | 1,582,230 |
| 2018-08-01 | $44.65 | $46.13 | $44.50 | $44.55 | $16.00 | 1,285,150 |
| 2018-07-31 | $45.13 | $45.58 | $44.22 | $44.40 | $15.94 | 791,010 |
| 2018-07-30 | $46.37 | $46.37 | $44.97 | $45.36 | $16.29 | 879,480 |
| 2018-07-27 | $45.23 | $47.34 | $45.07 | $46.52 | $16.71 | 1,603,740 |
| 2018-07-26 | $46.50 | $46.70 | $44.90 | $45.22 | $16.24 | 1,325,920 |
| 2018-07-25 | $47.50 | $48.42 | $46.20 | $46.57 | $16.72 | 2,059,200 |
| 2018-07-24 | $46.05 | $48.88 | $46.05 | $47.94 | $17.22 | 2,539,950 |
| 2018-07-23 | $46.04 | $46.60 | $45.35 | $46.00 | $16.52 | 1,460,020 |
| 2018-07-20 | $48.96 | $48.96 | $46.03 | $46.45 | $16.68 | 2,457,380 |
| 2018-07-19 | $44.58 | $48.98 | $44.58 | $48.01 | $17.24 | 3,285,370 |
| 2018-07-18 | $43.41 | $45.97 | $43.21 | $44.58 | $16.01 | 1,919,920 |
| 2018-07-17 | $43.12 | $43.51 | $42.55 | $43.28 | $15.54 | 1,074,450 |
| 2018-07-16 | $42.06 | $43.79 | $41.82 | $43.51 | $15.62 | 1,522,940 |
| 2018-07-13 | $41.82 | $42.21 | $41.61 | $42.06 | $15.10 | 826,580 |
| 2018-07-12 | $40.14 | $42.19 | $40.14 | $41.91 | $15.05 | 1,119,860 |
| 2018-07-11 | $41.60 | $41.60 | $39.85 | $40.29 | $14.47 | 900,160 |
| 2018-07-10 | $41.57 | $42.30 | $41.25 | $42.16 | $15.14 | 795,960 |
| 2018-07-09 | $41.01 | $41.59 | $40.82 | $41.47 | $14.89 | 771,980 |
| 2018-07-06 | $39.56 | $41.29 | $39.39 | $40.68 | $14.61 | 999,260 |
| 2018-07-05 | $40.90 | $41.47 | $39.50 | $39.54 | $14.20 | 664,170 |
| 2018-07-04 | $42.32 | $42.65 | $40.81 | $40.92 | $14.69 | 881,760 |
| 2018-07-03 | $41.20 | $42.74 | $41.19 | $42.67 | $15.32 | 996,290 |
| 2018-07-02 | $42.70 | $42.96 | $40.80 | $41.12 | $14.77 | 903,420 |
| 2018-06-29 | $41.62 | $42.83 | $41.50 | $42.69 | $15.33 | 974,550 |
| 2018-06-28 | $41.58 | $43.00 | $41.45 | $41.63 | $14.95 | 903,760 |
| 2018-06-27 | $42.40 | $42.40 | $41.27 | $41.38 | $14.86 | 556,050 |
| 2018-06-26 | $40.15 | $42.20 | $40.00 | $41.86 | $15.03 | 728,210 |
| 2018-06-25 | $40.60 | $41.79 | $40.50 | $40.79 | $14.65 | 872,290 |
| 2018-06-22 | $38.61 | $40.76 | $38.61 | $40.30 | $14.47 | 782,130 |
| 2018-06-21 | $41.56 | $41.88 | $39.55 | $39.60 | $14.22 | 840,090 |
| 2018-06-20 | $40.87 | $42.35 | $40.08 | $41.45 | $14.89 | 785,370 |
| 2018-06-19 | $44.92 | $44.98 | $41.19 | $41.20 | $14.80 | 1,359,940 |
| 2018-06-18 | $45.77 | $45.77 | $45.77 | $45.77 | $16.44 | 0 |
| 2018-06-15 | $48.43 | $48.43 | $45.21 | $45.77 | $16.44 | 829,880 |
| 2018-06-14 | $49.25 | $49.70 | $48.80 | $49.09 | $17.34 | 552,090 |
| 2018-06-13 | $50.40 | $50.61 | $49.30 | $49.35 | $17.43 | 731,300 |
| 2018-06-12 | $49.90 | $50.80 | $49.53 | $50.64 | $17.89 | 664,320 |
| 2018-06-11 | $50.00 | $50.38 | $49.50 | $49.89 | $17.62 | 542,400 |
| 2018-06-08 | $49.60 | $49.93 | $49.05 | $49.85 | $17.61 | 574,720 |
| 2018-06-07 | $50.17 | $50.46 | $49.15 | $49.45 | $17.47 | 605,900 |
| 2018-06-06 | $50.30 | $50.55 | $49.85 | $50.17 | $17.72 | 631,920 |
| 2018-06-05 | $49.10 | $50.58 | $49.01 | $50.56 | $17.86 | 822,060 |
| 2018-06-04 | $49.19 | $49.60 | $48.76 | $49.05 | $17.33 | 441,750 |
| 2018-06-01 | $49.41 | $50.13 | $48.48 | $48.93 | $17.28 | 839,690 |
| 2018-05-31 | $49.50 | $50.09 | $49.28 | $49.68 | $17.55 | 744,380 |
| 2018-05-30 | $51.55 | $51.75 | $48.99 | $49.13 | $17.35 | 1,613,460 |
| 2018-05-29 | $53.70 | $54.17 | $52.88 | $52.97 | $18.71 | 707,650 |
| 2018-05-28 | $55.01 | $55.11 | $53.66 | $53.70 | $18.97 | 861,410 |
| 2018-05-25 | $54.83 | $55.37 | $54.51 | $55.22 | $19.51 | 799,490 |
| 2018-05-24 | $54.95 | $55.39 | $54.50 | $54.92 | $19.40 | 710,290 |
| 2018-05-23 | $56.28 | $56.28 | $55.12 | $55.18 | $19.49 | 924,760 |
| 2018-05-22 | $55.80 | $56.49 | $55.29 | $56.31 | $19.89 | 1,096,450 |
| 2018-05-21 | $55.00 | $55.87 | $54.77 | $55.71 | $19.68 | 1,076,460 |
| 2018-05-18 | $54.15 | $54.80 | $53.60 | $54.59 | $19.28 | 902,180 |
| 2018-05-17 | $54.81 | $55.00 | $53.87 | $54.33 | $19.19 | 867,460 |
| 2018-05-16 | $55.29 | $55.56 | $54.61 | $54.63 | $19.30 | 911,660 |
| 2018-05-15 | $54.73 | $55.51 | $54.73 | $55.50 | $19.61 | 665,190 |
| 2018-05-14 | $55.81 | $56.68 | $54.68 | $54.74 | $19.34 | 977,300 |
| 2018-05-11 | $57.22 | $57.43 | $56.10 | $56.25 | $19.87 | 969,430 |
| 2018-05-10 | $56.00 | $57.28 | $56.00 | $57.21 | $20.21 | 1,199,100 |
| 2018-05-09 | $55.80 | $56.40 | $55.52 | $56.10 | $19.82 | 751,820 |
| 2018-05-08 | $55.83 | $56.24 | $55.50 | $55.96 | $19.77 | 860,060 |
| 2018-05-07 | $54.26 | $55.85 | $54.26 | $55.83 | $19.72 | 1,174,010 |
| 2018-05-04 | $55.29 | $55.29 | $54.20 | $54.25 | $19.16 | 859,740 |
| 2018-05-03 | $55.54 | $55.57 | $53.50 | $55.37 | $19.56 | 1,279,640 |
| 2018-05-02 | $55.46 | $56.50 | $55.10 | $55.54 | $19.62 | 902,900 |
| 2018-05-01 | $55.42 | $55.42 | $55.42 | $55.42 | $19.58 | 0 |
| 2018-04-30 | $55.42 | $55.42 | $55.42 | $55.42 | $19.58 | 0 |
| 2018-04-27 | $55.70 | $55.80 | $54.88 | $55.42 | $19.58 | 974,430 |
| 2018-04-26 | $57.66 | $58.28 | $55.00 | $55.36 | $19.56 | 2,777,530 |
| 2018-04-25 | $59.05 | $59.25 | $58.52 | $58.97 | $20.83 | 1,285,830 |
| 2018-04-24 | $57.54 | $59.89 | $57.54 | $59.55 | $21.04 | 1,408,710 |
| 2018-04-23 | $58.29 | $59.18 | $57.48 | $58.50 | $20.66 | 1,140,480 |
| 2018-04-20 | $60.90 | $60.97 | $57.81 | $58.09 | $20.52 | 2,464,030 |
| 2018-04-19 | $63.27 | $63.30 | $61.00 | $61.11 | $21.59 | 4,030,710 |
| 2018-04-18 | $66.10 | $67.58 | $63.08 | $67.29 | $23.77 | 2,394,530 |
| 2018-04-17 | $67.88 | $68.49 | $64.53 | $65.49 | $23.13 | 2,294,580 |
| 2018-04-16 | $67.80 | $68.73 | $66.01 | $67.97 | $24.01 | 2,386,130 |
| 2018-04-13 | $65.68 | $70.14 | $65.68 | $68.44 | $24.18 | 3,364,040 |
| 2018-04-12 | $64.20 | $66.48 | $64.20 | $65.41 | $23.11 | 1,920,590 |
| 2018-04-11 | $64.53 | $65.77 | $64.00 | $64.72 | $22.86 | 1,814,310 |
| 2018-04-10 | $64.40 | $64.90 | $63.39 | $64.53 | $22.79 | 1,756,750 |
| 2018-04-09 | $60.95 | $64.40 | $60.85 | $64.35 | $22.73 | 2,134,320 |
| 2018-04-06 | $61.23 | $61.23 | $61.23 | $61.23 | $21.63 | 0 |
| 2018-04-05 | $61.23 | $61.23 | $61.23 | $61.23 | $21.63 | 0 |
| 2018-04-04 | $60.05 | $61.97 | $60.05 | $61.23 | $21.63 | 1,368,300 |
| 2018-04-03 | $60.27 | $60.34 | $59.29 | $60.06 | $21.22 | 1,164,290 |
| 2018-04-02 | $61.85 | $62.12 | $61.19 | $61.20 | $21.62 | 1,134,120 |
| 2018-03-30 | $61.36 | $62.34 | $61.01 | $62.05 | $21.92 | 1,117,920 |
| 2018-03-29 | $60.46 | $61.45 | $59.89 | $61.31 | $21.66 | 1,032,550 |
| 2018-03-28 | $59.20 | $61.80 | $58.86 | $60.44 | $21.35 | 1,339,140 |
| 2018-03-27 | $59.59 | $60.83 | $59.06 | $60.31 | $21.30 | 1,452,070 |
| 2018-03-26 | $56.25 | $59.05 | $56.25 | $59.01 | $20.85 | 1,351,250 |
| 2018-03-23 | $59.98 | $60.45 | $56.80 | $57.47 | $20.30 | 2,145,070 |
| 2018-03-22 | $62.45 | $62.79 | $61.48 | $61.96 | $21.89 | 947,540 |
| 2018-03-21 | $63.00 | $63.90 | $61.85 | $61.96 | $21.89 | 1,109,460 |
| 2018-03-20 | $62.28 | $62.94 | $61.58 | $62.71 | $22.15 | 1,146,360 |
| 2018-03-19 | $62.60 | $63.58 | $62.60 | $63.13 | $22.30 | 817,370 |
| 2018-03-16 | $63.01 | $63.85 | $62.88 | $63.21 | $22.33 | 1,117,720 |
| 2018-03-15 | $64.63 | $65.32 | $62.10 | $63.28 | $22.35 | 2,211,260 |
| 2018-03-14 | $64.50 | $67.96 | $64.50 | $65.69 | $23.20 | 3,037,730 |
| 2018-03-13 | $66.04 | $66.21 | $63.80 | $63.93 | $22.58 | 1,809,750 |
| 2018-03-12 | $66.04 | $67.00 | $65.80 | $66.30 | $23.42 | 1,755,740 |
| 2018-03-09 | $65.85 | $66.59 | $65.25 | $66.16 | $23.37 | 1,897,750 |
| 2018-03-08 | $64.80 | $66.11 | $64.66 | $66.02 | $23.32 | 1,814,850 |
| 2018-03-07 | $64.79 | $65.35 | $64.33 | $64.75 | $22.87 | 1,243,820 |
| 2018-03-06 | $64.37 | $65.40 | $63.70 | $64.87 | $22.92 | 1,801,060 |
| 2018-03-05 | $62.83 | $64.30 | $62.45 | $64.24 | $22.69 | 1,038,920 |
| 2018-03-02 | $63.88 | $64.00 | $62.40 | $62.51 | $22.08 | 1,437,630 |
| 2018-03-01 | $62.98 | $64.48 | $62.80 | $64.41 | $22.75 | 1,158,340 |
| 2018-02-28 | $64.01 | $64.27 | $62.75 | $63.42 | $22.40 | 1,163,740 |
| 2018-02-27 | $64.28 | $65.25 | $64.18 | $64.46 | $22.77 | 1,577,340 |
| 2018-02-26 | $64.80 | $66.56 | $64.51 | $64.72 | $22.86 | 2,477,210 |
| 2018-02-23 | $61.05 | $61.58 | $60.63 | $61.54 | $21.74 | 1,036,420 |
| 2018-02-22 | $60.61 | $61.26 | $60.24 | $60.90 | $21.51 | 889,620 |
| 2018-02-21 | $60.11 | $60.11 | $60.11 | $60.11 | $21.23 | 0 |
| 2018-02-20 | $60.11 | $60.11 | $60.11 | $60.11 | $21.23 | 0 |
| 2018-02-19 | $60.11 | $60.11 | $60.11 | $60.11 | $21.23 | 0 |
| 2018-02-16 | $60.11 | $60.11 | $60.11 | $60.11 | $21.23 | 0 |
| 2018-02-15 | $60.11 | $60.11 | $60.11 | $60.11 | $21.23 | 0 |
| 2018-02-14 | $60.90 | $61.22 | $59.87 | $60.11 | $21.23 | 971,880 |
| 2018-02-13 | $62.09 | $62.33 | $60.70 | $61.07 | $21.57 | 1,467,000 |
| 2018-02-12 | $61.00 | $62.45 | $60.21 | $62.00 | $21.90 | 1,784,330 |
| 2018-02-09 | $58.00 | $59.93 | $57.70 | $59.87 | $21.15 | 1,594,280 |
| 2018-02-08 | $60.01 | $61.59 | $59.78 | $60.80 | $21.48 | 1,207,000 |
| 2018-02-07 | $60.81 | $61.70 | $57.66 | $60.37 | $21.33 | 2,084,600 |
| 2018-02-06 | $61.78 | $63.19 | $58.65 | $58.79 | $20.77 | 2,060,760 |
| 2018-02-05 | $65.00 | $66.35 | $63.31 | $63.72 | $22.51 | 1,587,370 |
| 2018-02-02 | $68.86 | $68.86 | $63.60 | $66.35 | $23.44 | 1,936,760 |
| 2018-02-01 | $68.53 | $70.48 | $68.48 | $69.15 | $24.43 | 1,829,610 |
| 2018-01-31 | $68.97 | $70.33 | $68.08 | $68.38 | $24.15 | 1,836,160 |
| 2018-01-30 | $71.00 | $71.00 | $68.70 | $68.86 | $24.32 | 2,263,080 |
| 2018-01-29 | $70.46 | $71.85 | $70.05 | $71.09 | $25.11 | 1,636,280 |
| 2018-01-26 | $73.00 | $74.20 | $70.32 | $71.13 | $25.13 | 3,124,340 |
| 2018-01-25 | $77.00 | $77.14 | $73.01 | $73.14 | $25.84 | 5,502,430 |
| 2018-01-24 | $78.00 | $80.46 | $77.00 | $78.86 | $27.86 | 2,632,990 |
| 2018-01-23 | $77.23 | $80.30 | $76.60 | $78.81 | $27.84 | 2,705,810 |
| 2018-01-22 | $77.34 | $78.38 | $75.75 | $78.13 | $27.60 | 2,365,020 |
| 2018-01-19 | $75.50 | $79.66 | $74.81 | $78.08 | $27.58 | 3,776,700 |
| 2018-01-18 | $72.55 | $75.80 | $72.50 | $75.15 | $26.55 | 2,544,290 |
| 2018-01-17 | $69.45 | $74.10 | $69.03 | $72.91 | $25.76 | 2,372,360 |
| 2018-01-16 | $68.12 | $69.91 | $68.12 | $69.43 | $24.53 | 1,411,100 |
| 2018-01-15 | $72.90 | $72.90 | $68.00 | $68.12 | $24.06 | 2,796,420 |
| 2018-01-12 | $74.50 | $74.52 | $72.84 | $73.11 | $25.83 | 1,657,120 |
| 2018-01-11 | $74.38 | $74.95 | $73.01 | $74.47 | $26.31 | 1,572,970 |
| 2018-01-10 | $75.82 | $76.39 | $73.60 | $74.67 | $26.38 | 2,058,260 |
| 2018-01-09 | $75.60 | $77.70 | $75.30 | $76.27 | $26.94 | 2,381,860 |
| 2018-01-08 | $76.17 | $76.17 | $74.44 | $75.85 | $26.79 | 2,348,340 |
| 2018-01-05 | $73.87 | $77.98 | $73.52 | $76.17 | $26.91 | 3,624,230 |
| 2018-01-04 | $74.71 | $74.77 | $73.50 | $73.85 | $26.09 | 1,959,990 |
| 2018-01-03 | $75.41 | $75.55 | $74.23 | $75.12 | $26.54 | 2,212,870 |
| 2018-01-02 | $75.45 | $75.90 | $74.21 | $75.68 | $26.73 | 2,215,670 |
| 2018-01-01 | $75.59 | $75.59 | $75.59 | $75.59 | $26.70 | 0 |
| 2017-12-29 | $73.53 | $75.86 | $73.06 | $75.59 | $26.70 | 3,208,930 |
| 2017-12-28 | $72.81 | $74.68 | $72.25 | $73.30 | $25.89 | 2,108,480 |
| 2017-12-27 | $74.45 | $75.40 | $73.31 | $73.53 | $25.97 | 2,941,740 |
| 2017-12-26 | $70.81 | $74.55 | $70.58 | $74.44 | $26.30 | 3,537,990 |
| 2017-12-25 | $72.40 | $72.51 | $70.08 | $70.79 | $25.01 | 2,477,850 |
| 2017-12-22 | $73.55 | $74.55 | $72.70 | $73.04 | $25.80 | 1,976,270 |
| 2017-12-21 | $72.13 | $74.24 | $70.32 | $74.13 | $26.19 | 3,078,540 |
| 2017-12-20 | $72.51 | $75.69 | $72.42 | $72.98 | $25.78 | 3,813,120 |
| 2017-12-19 | $73.86 | $74.39 | $71.54 | $72.41 | $25.58 | 2,702,680 |
| 2017-12-18 | $73.83 | $74.48 | $73.03 | $74.11 | $26.18 | 2,208,900 |
| 2017-12-15 | $74.49 | $74.87 | $73.36 | $74.15 | $26.19 | 2,982,110 |
| 2017-12-14 | $73.45 | $75.81 | $72.91 | $75.24 | $26.58 | 6,554,370 |
| 2017-12-13 | $68.99 | $72.86 | $68.99 | $72.86 | $25.74 | 4,083,450 |
| 2017-12-12 | $69.28 | $69.28 | $66.02 | $66.24 | $23.40 | 2,712,570 |
| 2017-12-11 | $68.40 | $69.50 | $68.02 | $69.25 | $24.46 | 2,190,600 |
| 2017-12-08 | $67.80 | $69.67 | $67.60 | $68.89 | $24.34 | 3,191,150 |
| 2017-12-07 | $67.80 | $69.00 | $67.03 | $68.23 | $24.10 | 2,356,700 |
| 2017-12-06 | $65.33 | $68.22 | $65.33 | $67.68 | $23.91 | 2,443,530 |
| 2017-12-05 | $65.30 | $66.49 | $64.12 | $65.54 | $23.15 | 2,287,730 |
| 2017-12-04 | $68.99 | $69.77 | $65.51 | $65.81 | $23.25 | 3,363,570 |
| 2017-12-01 | $68.51 | $70.59 | $68.28 | $70.53 | $24.91 | 2,045,160 |
| 2017-11-30 | $69.70 | $71.20 | $68.60 | $69.06 | $24.40 | 2,275,990 |
| 2017-11-29 | $70.00 | $70.95 | $67.54 | $70.37 | $24.86 | 2,940,560 |
| 2017-11-28 | $69.38 | $70.48 | $68.95 | $70.01 | $24.73 | 2,607,630 |
| 2017-11-27 | $73.40 | $73.91 | $68.20 | $69.01 | $24.38 | 3,432,340 |
| 2017-11-24 | $72.61 | $74.91 | $72.61 | $73.65 | $26.02 | 2,563,360 |
| 2017-11-23 | $72.72 | $75.25 | $71.56 | $72.61 | $25.65 | 2,843,760 |
| 2017-11-22 | $74.00 | $75.29 | $71.76 | $73.63 | $26.01 | 2,976,810 |
| 2017-11-21 | $76.79 | $76.79 | $70.33 | $74.53 | $26.33 | 4,585,060 |
| 2017-11-20 | $75.07 | $77.58 | $74.18 | $76.99 | $27.20 | 3,983,650 |
| 2017-11-17 | $75.88 | $76.66 | $73.01 | $74.54 | $26.33 | 5,776,150 |
| 2017-11-16 | $81.60 | $87.27 | $76.15 | $76.77 | $27.12 | 9,097,730 |
| 2017-11-15 | $79.00 | $83.90 | $77.77 | $82.38 | $29.10 | 5,481,940 |
| 2017-11-14 | $80.12 | $81.90 | $78.30 | $78.86 | $27.86 | 4,970,400 |
| 2017-11-13 | $76.18 | $82.50 | $76.18 | $80.05 | $28.28 | 6,052,420 |
| 2017-11-10 | $76.97 | $78.60 | $76.60 | $76.69 | $27.09 | 3,839,050 |
| 2017-11-09 | $75.80 | $77.55 | $75.10 | $77.27 | $27.30 | 4,529,040 |
| 2017-11-08 | $77.71 | $79.45 | $75.57 | $75.83 | $26.79 | 6,066,590 |
| 2017-11-07 | $77.70 | $80.80 | $76.25 | $77.96 | $27.54 | 6,718,010 |
| 2017-11-06 | $79.10 | $79.90 | $76.21 | $78.19 | $27.62 | 6,297,220 |
| 2017-11-03 | $72.35 | $80.26 | $71.70 | $77.91 | $27.52 | 9,620,300 |
| 2017-11-02 | $73.80 | $77.98 | $72.57 | $72.96 | $25.77 | 8,947,190 |
| 2017-11-01 | $74.00 | $75.88 | $72.20 | $73.39 | $25.92 | 11,376,260 |
| 2017-10-31 | $68.50 | $69.08 | $65.11 | $69.08 | $24.40 | 4,662,620 |
| 2017-10-30 | $61.11 | $63.77 | $58.82 | $62.80 | $22.18 | 6,388,420 |
| 2017-10-27 | $58.36 | $61.59 | $58.02 | $60.65 | $21.42 | 4,203,140 |
| 2017-10-26 | $57.70 | $58.56 | $57.40 | $58.25 | $20.58 | 1,841,760 |
| 2017-10-25 | $56.63 | $58.15 | $56.41 | $57.72 | $20.39 | 2,655,870 |
| 2017-10-24 | $60.60 | $60.87 | $56.07 | $57.02 | $20.14 | 5,385,970 |
| 2017-10-23 | $60.72 | $61.80 | $60.32 | $60.94 | $21.53 | 2,372,020 |
| 2017-10-20 | $60.55 | $61.79 | $59.68 | $61.04 | $21.56 | 2,761,170 |
| 2017-10-19 | $60.40 | $61.79 | $59.29 | $60.95 | $21.53 | 3,040,500 |
| 2017-10-18 | $60.75 | $61.23 | $59.56 | $60.56 | $21.39 | 2,762,050 |
| 2017-10-17 | $58.15 | $61.48 | $58.05 | $60.93 | $21.52 | 4,351,990 |
| 2017-10-16 | $59.75 | $59.75 | $57.83 | $58.28 | $20.59 | 2,035,160 |
| 2017-10-13 | $56.76 | $60.25 | $56.56 | $59.64 | $21.07 | 4,060,020 |
| 2017-10-12 | $57.50 | $58.20 | $56.32 | $56.96 | $20.12 | 1,467,260 |
| 2017-10-11 | $58.41 | $58.75 | $57.44 | $57.63 | $20.36 | 1,758,750 |
| 2017-10-10 | $57.29 | $58.75 | $56.88 | $58.67 | $20.72 | 2,643,540 |
| 2017-10-09 | $57.51 | $57.75 | $56.90 | $57.32 | $20.25 | 1,940,740 |
| 2017-10-06 | $56.88 | $56.88 | $56.88 | $56.88 | $20.09 | 0 |
| 2017-10-05 | $56.88 | $56.88 | $56.88 | $56.88 | $20.09 | 0 |
| 2017-10-04 | $56.88 | $56.88 | $56.88 | $56.88 | $20.09 | 0 |
| 2017-10-03 | $56.88 | $56.88 | $56.88 | $56.88 | $20.09 | 0 |
| 2017-10-02 | $56.88 | $56.88 | $56.88 | $56.88 | $20.09 | 0 |
| 2017-09-29 | $56.28 | $57.49 | $56.18 | $56.88 | $20.09 | 1,686,540 |
| 2017-09-28 | $56.69 | $56.99 | $56.01 | $56.05 | $19.80 | 1,450,380 |
| 2017-09-27 | $56.47 | $57.03 | $56.00 | $56.70 | $20.03 | 1,485,160 |
| 2017-09-26 | $58.11 | $58.58 | $55.55 | $56.52 | $19.97 | 2,979,870 |
| 2017-09-25 | $58.57 | $59.39 | $57.28 | $58.28 | $20.59 | 1,880,220 |
| 2017-09-22 | $58.30 | $59.26 | $57.11 | $58.68 | $20.73 | 2,781,200 |
| 2017-09-21 | $60.68 | $60.97 | $58.25 | $58.27 | $20.58 | 3,694,170 |
| 2017-09-20 | $60.49 | $61.19 | $60.08 | $60.70 | $21.44 | 2,268,340 |
| 2017-09-19 | $61.88 | $61.98 | $60.00 | $60.43 | $21.35 | 3,581,470 |
| 2017-09-18 | $59.92 | $61.78 | $59.40 | $61.50 | $21.72 | 4,690,090 |
| 2017-09-15 | $60.23 | $60.88 | $58.85 | $59.40 | $20.98 | 3,401,890 |
| 2017-09-14 | $60.01 | $61.87 | $60.01 | $60.57 | $21.40 | 4,889,710 |
| 2017-09-13 | $59.11 | $60.97 | $58.58 | $60.05 | $21.21 | 3,595,870 |
| 2017-09-12 | $61.35 | $61.35 | $58.62 | $59.48 | $21.01 | 5,220,930 |
| 2017-09-11 | $58.71 | $61.58 | $58.30 | $61.37 | $21.68 | 5,995,010 |
| 2017-09-08 | $57.92 | $58.93 | $57.71 | $58.50 | $20.66 | 3,330,470 |
| 2017-09-07 | $58.02 | $59.47 | $57.20 | $58.19 | $20.56 | 4,864,930 |
| 2017-09-06 | $58.81 | $58.94 | $57.20 | $57.80 | $20.42 | 5,978,960 |
| 2017-09-05 | $59.28 | $60.45 | $59.26 | $59.95 | $21.18 | 4,249,860 |
| 2017-09-04 | $62.40 | $62.41 | $59.10 | $59.21 | $20.92 | 7,089,640 |
| 2017-09-01 | $65.00 | $65.00 | $62.50 | $63.04 | $22.27 | 7,674,110 |
| 2017-08-31 | $64.38 | $67.28 | $63.65 | $65.25 | $23.05 | 9,393,800 |
| 2017-08-30 | $61.66 | $65.57 | $61.00 | $64.20 | $22.68 | 10,246,160 |
| 2017-08-29 | $61.08 | $65.91 | $60.00 | $62.15 | $21.95 | 12,929,490 |
| 2017-08-28 | $56.30 | $60.55 | $55.05 | $59.92 | $21.17 | 11,780,270 |
| 2017-08-25 | $51.65 | $57.04 | $51.65 | $56.00 | $19.78 | 12,462,980 |
| 2017-08-24 | $54.60 | $57.82 | $52.12 | $52.33 | $18.49 | 13,408,180 |
| 2017-08-23 | $49.74 | $55.18 | $49.05 | $53.96 | $19.06 | 13,385,740 |
| 2017-08-22 | $48.71 | $52.49 | $48.34 | $50.34 | $17.78 | 10,285,250 |
| 2017-08-21 | $47.20 | $48.58 | $47.06 | $48.55 | $17.15 | 6,033,880 |
| 2017-08-18 | $47.96 | $47.96 | $46.91 | $47.06 | $16.62 | 5,736,190 |
| 2017-08-17 | $48.20 | $50.10 | $48.10 | $48.53 | $17.14 | 7,817,600 |
| 2017-08-16 | $49.20 | $50.30 | $48.20 | $48.83 | $17.25 | 9,386,630 |
| 2017-08-15 | $47.52 | $49.79 | $47.06 | $49.30 | $17.42 | 9,919,350 |
| 2017-08-14 | $48.01 | $48.49 | $46.53 | $47.37 | $16.73 | 9,187,160 |
| 2017-08-11 | $50.00 | $51.16 | $47.41 | $50.60 | $17.87 | 14,528,170 |
| 2017-08-10 | $46.51 | $46.51 | $46.51 | $46.51 | $16.43 | 36,440 |
| 2017-08-09 | $42.28 | $42.28 | $42.28 | $42.28 | $14.94 | 29,700 |
Guizhou Transportation Planning Survey Design Academy Company Ltd (603458) News Headlines
Recent Guizhou Transportation Planning Survey Design Academy Company Ltd (603458) News
Similar Companies to Guizhou Transportation Planning Survey Design Academy Company Ltd (603458) 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 | -- | -- | -- |