Jiangsu New Energy Development Company. Ltd (603693) Exchange: SHG
Data as of July 9, 2025
$14.91 ($-0.75) -4.79%
Jiangsu New Energy Development Company. Ltd - Daily Information
Click for more stock information on Jiangsu New Energy Development Company. Ltd.| Daily Information | Data |
|---|---|
| Date | July 9, 2025 |
| Open | $15.16 |
| Previous Close | $14.91 |
| High | $15.20 |
| Low | $14.80 |
| Adjusted Open | $15.16 |
| Previous Adjusted Close | $14.91 |
| Adjusted High | $15.20 |
| Adjusted Low | $14.80 |
About Jiangsu New Energy Development Company. Ltd (603693)
Jiangsu New Energy Development Co. Ltd
Invest in Jiangsu New Energy Development Company. Ltd (603693)
Historical Stock Data for Jiangsu New Energy Development Company. Ltd (603693)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-08 | $15.16 | $15.20 | $14.80 | $14.91 | $14.91 | 31,557,270 |
| 2025-07-07 | $15.00 | $16.00 | $14.60 | $15.66 | $15.66 | 47,676,160 |
| 2025-07-04 | $14.03 | $14.93 | $14.03 | $14.55 | $14.55 | 35,714,640 |
| 2025-07-03 | $13.89 | $14.28 | $13.84 | $14.15 | $14.15 | 19,259,640 |
| 2025-07-02 | $14.25 | $14.28 | $13.88 | $13.94 | $13.94 | 23,070,410 |
| 2025-06-30 | $13.17 | $13.49 | $13.11 | $13.48 | $13.48 | 11,763,420 |
| 2025-06-27 | $13.15 | $13.22 | $13.10 | $13.14 | $13.14 | 7,646,130 |
| 2025-06-26 | $13.17 | $13.30 | $13.10 | $13.12 | $13.12 | 9,443,370 |
| 2025-06-25 | $13.15 | $13.29 | $13.12 | $13.26 | $13.26 | 9,713,720 |
| 2025-06-24 | $13.12 | $13.23 | $12.93 | $13.22 | $13.22 | 9,431,720 |
| 2025-06-23 | $12.88 | $13.06 | $12.76 | $13.04 | $13.04 | 7,653,090 |
| 2025-06-20 | $13.03 | $13.07 | $12.87 | $12.88 | $12.88 | 7,550,490 |
| 2025-06-19 | $13.48 | $13.51 | $13.10 | $13.14 | $13.14 | 12,119,800 |
| 2025-06-18 | $13.70 | $13.88 | $13.48 | $13.52 | $13.52 | 11,519,770 |
| 2025-06-17 | $14.00 | $14.07 | $13.71 | $13.75 | $13.75 | 13,470,640 |
| 2025-06-13 | $14.18 | $14.52 | $13.97 | $14.05 | $14.05 | 19,508,960 |
| 2025-06-12 | $14.25 | $14.32 | $14.10 | $14.19 | $14.19 | 14,941,110 |
| 2025-06-11 | $14.60 | $14.68 | $14.20 | $14.32 | $14.32 | 24,065,500 |
| 2025-06-10 | $14.13 | $15.29 | $14.05 | $14.88 | $14.88 | 44,532,020 |
| 2025-06-09 | $14.02 | $14.25 | $13.98 | $14.19 | $14.19 | 18,604,140 |
| 2025-06-06 | $14.39 | $14.64 | $13.95 | $14.14 | $14.14 | 25,142,090 |
| 2025-06-05 | $14.94 | $15.27 | $14.46 | $14.67 | $14.67 | 31,561,320 |
| 2025-06-04 | $14.46 | $14.80 | $14.23 | $14.63 | $14.63 | 28,875,810 |
| 2025-06-03 | $14.31 | $15.41 | $14.01 | $14.73 | $14.73 | 46,626,110 |
| 2025-05-30 | $17.48 | $17.48 | $15.12 | $15.12 | $15.12 | 61,655,720 |
| 2025-05-29 | $16.80 | $16.80 | $15.80 | $16.80 | $16.80 | 54,995,280 |
| 2025-05-28 | $15.27 | $15.27 | $15.27 | $15.27 | $15.27 | 9,193,880 |
| 2025-05-27 | $13.20 | $13.88 | $13.20 | $13.88 | $13.88 | 19,692,230 |
| 2025-05-26 | $12.38 | $12.68 | $12.34 | $12.62 | $12.62 | 16,627,360 |
| 2025-05-23 | $13.11 | $13.15 | $12.58 | $12.60 | $12.60 | 23,531,190 |
| 2025-05-22 | $13.50 | $13.55 | $13.00 | $13.10 | $13.10 | 36,220,160 |
| 2025-05-21 | $13.50 | $14.30 | $13.40 | $13.65 | $13.65 | 57,318,210 |
| 2025-05-20 | $12.20 | $13.40 | $12.11 | $13.40 | $13.40 | 36,862,670 |
| 2025-05-19 | $12.13 | $12.27 | $12.06 | $12.18 | $12.18 | 9,672,420 |
| 2025-05-16 | $12.25 | $12.47 | $12.08 | $12.15 | $12.15 | 13,463,400 |
| 2025-05-15 | $12.50 | $12.76 | $12.26 | $12.29 | $12.29 | 21,755,600 |
| 2025-05-14 | $12.10 | $12.75 | $12.02 | $12.67 | $12.67 | 30,804,390 |
| 2025-05-13 | $12.20 | $12.26 | $11.95 | $12.17 | $12.17 | 12,734,690 |
| 2025-05-12 | $12.14 | $12.33 | $12.09 | $12.15 | $12.15 | 11,795,080 |
| 2025-05-09 | $12.20 | $12.30 | $12.07 | $12.08 | $12.08 | 12,448,600 |
| 2025-05-08 | $12.20 | $12.40 | $12.19 | $12.25 | $12.25 | 11,984,160 |
| 2025-05-07 | $12.35 | $12.41 | $12.11 | $12.28 | $12.28 | 15,819,710 |
| 2025-05-06 | $11.94 | $12.25 | $11.89 | $12.24 | $12.24 | 14,764,680 |
| 2025-04-30 | $11.84 | $12.02 | $11.84 | $11.88 | $11.88 | 14,107,800 |
| 2025-04-29 | $12.47 | $12.52 | $11.81 | $12.00 | $12.00 | 26,455,460 |
| 2025-04-28 | $13.50 | $13.51 | $12.69 | $12.71 | $12.71 | 28,829,110 |
| 2025-04-25 | $12.43 | $13.83 | $12.39 | $13.37 | $13.37 | 43,519,540 |
| 2025-04-24 | $12.23 | $13.10 | $12.13 | $12.65 | $12.65 | 33,980,200 |
| 2025-04-23 | $12.25 | $12.73 | $12.25 | $12.33 | $12.33 | 20,870,390 |
| 2025-04-22 | $12.92 | $13.15 | $12.45 | $12.61 | $12.61 | 25,982,110 |
| 2025-04-21 | $12.65 | $13.20 | $12.63 | $13.01 | $13.01 | 23,331,370 |
| 2025-04-18 | $13.46 | $13.50 | $12.81 | $12.90 | $12.90 | 32,131,180 |
| 2025-04-17 | $13.56 | $14.29 | $13.27 | $13.72 | $13.72 | 30,498,010 |
| 2025-04-16 | $14.55 | $14.86 | $13.80 | $13.90 | $13.90 | 39,041,330 |
| 2025-04-15 | $14.88 | $15.15 | $14.35 | $14.78 | $14.78 | 54,918,840 |
| 2025-04-14 | $13.56 | $14.66 | $13.42 | $14.66 | $14.66 | 56,382,170 |
| 2025-04-11 | $14.10 | $14.21 | $13.28 | $13.33 | $13.33 | 39,551,490 |
| 2025-04-10 | $13.71 | $14.90 | $12.99 | $14.39 | $14.39 | 48,124,080 |
| 2025-04-09 | $15.32 | $15.72 | $14.22 | $14.22 | $14.22 | 55,430,310 |
| 2025-04-08 | $14.50 | $16.22 | $14.50 | $15.80 | $15.80 | 61,377,670 |
| 2025-04-07 | $14.00 | $16.34 | $13.68 | $15.15 | $15.15 | 71,525,730 |
| 2025-04-03 | $13.48 | $14.85 | $13.24 | $14.85 | $14.85 | 59,011,860 |
| 2025-04-02 | $13.52 | $14.55 | $12.74 | $13.50 | $13.50 | 54,246,940 |
| 2025-04-01 | $12.41 | $13.65 | $12.38 | $13.65 | $13.65 | 51,561,320 |
| 2025-03-31 | $11.35 | $12.41 | $11.10 | $12.41 | $12.41 | 45,868,150 |
| 2025-03-28 | $11.77 | $12.14 | $11.24 | $11.28 | $11.28 | 39,466,210 |
| 2025-03-27 | $12.94 | $13.44 | $11.88 | $11.89 | $11.89 | 51,890,140 |
| 2025-03-26 | $13.50 | $14.60 | $12.84 | $13.20 | $13.20 | 65,267,520 |
| 2025-03-25 | $11.85 | $13.28 | $11.58 | $13.28 | $13.28 | 40,398,480 |
| 2025-03-24 | $11.14 | $12.07 | $11.01 | $12.07 | $12.07 | 39,296,040 |
| 2025-03-21 | $10.68 | $11.20 | $10.68 | $10.97 | $10.97 | 17,431,530 |
| 2025-03-20 | $10.40 | $11.20 | $10.40 | $10.75 | $10.75 | 16,780,280 |
| 2025-03-19 | $10.20 | $10.57 | $10.15 | $10.40 | $10.40 | 9,626,690 |
| 2025-03-18 | $10.16 | $10.32 | $10.12 | $10.21 | $10.21 | 4,159,680 |
| 2025-03-17 | $10.15 | $10.20 | $10.11 | $10.20 | $10.20 | 3,989,530 |
| 2025-03-14 | $10.13 | $10.21 | $10.07 | $10.14 | $10.14 | 4,460,040 |
| 2025-03-13 | $10.02 | $10.13 | $9.98 | $10.12 | $10.12 | 4,661,800 |
| 2025-03-12 | $9.96 | $10.08 | $9.92 | $10.02 | $10.02 | 3,888,300 |
| 2025-03-11 | $9.92 | $9.96 | $9.86 | $9.96 | $9.96 | 2,200,120 |
| 2025-03-10 | $9.95 | $10.08 | $9.84 | $9.97 | $9.97 | 5,027,220 |
| 2025-03-07 | $9.73 | $9.86 | $9.65 | $9.86 | $9.86 | 3,244,500 |
| 2025-03-06 | $9.68 | $9.76 | $9.58 | $9.73 | $9.73 | 3,042,050 |
| 2025-03-05 | $9.80 | $9.80 | $9.60 | $9.64 | $9.64 | 2,917,060 |
| 2025-03-04 | $9.73 | $9.79 | $9.68 | $9.76 | $9.76 | 2,438,000 |
| 2025-03-03 | $9.73 | $9.86 | $9.68 | $9.72 | $9.72 | 3,303,490 |
| 2025-02-28 | $9.79 | $9.86 | $9.67 | $9.73 | $9.73 | 2,982,080 |
| 2025-02-27 | $9.85 | $9.86 | $9.68 | $9.79 | $9.79 | 3,224,650 |
| 2025-02-26 | $9.80 | $9.86 | $9.78 | $9.83 | $9.83 | 2,232,090 |
| 2025-02-25 | $9.88 | $9.91 | $9.77 | $9.79 | $9.79 | 2,521,110 |
| 2025-02-24 | $9.91 | $9.97 | $9.85 | $9.92 | $9.92 | 3,022,550 |
| 2025-02-20 | $10.07 | $10.07 | $9.70 | $9.91 | $9.91 | 5,884,500 |
| 2025-02-19 | $10.03 | $10.06 | $9.97 | $10.04 | $10.04 | 2,186,980 |
| 2025-02-18 | $10.09 | $10.17 | $9.97 | $10.03 | $10.03 | 2,552,990 |
| 2025-02-17 | $10.01 | $10.10 | $9.97 | $10.08 | $10.08 | 2,753,550 |
| 2025-02-14 | $9.99 | $10.09 | $9.98 | $10.01 | $10.01 | 1,822,280 |
| 2025-02-13 | $10.12 | $10.13 | $9.97 | $9.97 | $9.97 | 2,482,100 |
| 2025-02-12 | $10.03 | $10.17 | $10.03 | $10.10 | $10.10 | 2,785,260 |
| 2025-02-11 | $10.06 | $10.14 | $10.00 | $10.11 | $10.11 | 2,736,870 |
| 2025-02-10 | $10.22 | $10.29 | $10.08 | $10.11 | $10.11 | 4,123,220 |
| 2025-02-07 | $10.18 | $10.18 | $10.02 | $10.09 | $10.09 | 4,902,540 |
| 2025-02-06 | $9.59 | $10.33 | $9.48 | $10.15 | $10.15 | 8,315,370 |
| 2025-02-05 | $9.72 | $9.74 | $9.51 | $9.54 | $9.54 | 2,283,280 |
| 2025-01-27 | $9.52 | $9.73 | $9.52 | $9.64 | $9.64 | 2,339,200 |
| 2025-01-24 | $9.54 | $9.57 | $9.40 | $9.54 | $9.54 | 1,944,420 |
| 2025-01-23 | $9.55 | $9.65 | $9.51 | $9.51 | $9.51 | 2,428,320 |
| 2025-01-22 | $9.37 | $9.50 | $9.35 | $9.49 | $9.49 | 2,087,670 |
| 2025-01-21 | $9.45 | $9.56 | $9.37 | $9.41 | $9.41 | 1,368,870 |
| 2025-01-20 | $9.43 | $9.56 | $9.40 | $9.46 | $9.46 | 2,141,700 |
| 2025-01-17 | $9.31 | $9.43 | $9.27 | $9.39 | $9.39 | 1,856,850 |
| 2025-01-16 | $9.30 | $9.43 | $9.27 | $9.34 | $9.34 | 2,736,270 |
| 2025-01-15 | $9.37 | $9.38 | $9.25 | $9.30 | $9.30 | 1,904,570 |
| 2025-01-14 | $9.17 | $9.40 | $9.17 | $9.36 | $9.36 | 3,044,050 |
| 2025-01-13 | $9.09 | $9.19 | $9.07 | $9.17 | $9.17 | 1,492,800 |
| 2025-01-09 | $9.39 | $9.41 | $9.27 | $9.29 | $9.29 | 2,604,640 |
| 2025-01-08 | $9.48 | $9.49 | $9.23 | $9.45 | $9.45 | 2,708,740 |
| 2025-01-07 | $9.58 | $9.58 | $9.39 | $9.44 | $9.44 | 2,389,830 |
| 2025-01-06 | $9.31 | $9.58 | $9.29 | $9.52 | $9.52 | 2,689,770 |
| 2025-01-03 | $9.55 | $9.68 | $9.33 | $9.38 | $9.38 | 3,233,770 |
| 2025-01-02 | $9.85 | $9.88 | $9.44 | $9.50 | $9.50 | 4,354,680 |
| 2024-12-31 | $10.02 | $10.05 | $9.85 | $9.85 | $9.85 | 3,288,200 |
| 2024-12-30 | $10.20 | $10.22 | $9.97 | $10.02 | $10.02 | 2,841,070 |
| 2024-12-27 | $9.95 | $10.18 | $9.94 | $10.15 | $10.15 | 3,592,810 |
| 2024-12-26 | $9.95 | $10.08 | $9.95 | $9.98 | $9.98 | 2,410,980 |
| 2024-12-25 | $10.12 | $10.16 | $9.93 | $10.02 | $10.02 | 2,872,080 |
| 2024-12-24 | $9.90 | $10.17 | $9.90 | $10.16 | $10.16 | 4,236,090 |
| 2024-12-23 | $10.03 | $10.09 | $9.88 | $9.90 | $9.90 | 3,689,890 |
| 2024-12-20 | $10.08 | $10.15 | $9.98 | $10.03 | $10.03 | 2,943,740 |
| 2024-12-19 | $10.25 | $10.30 | $9.95 | $10.05 | $10.05 | 6,330,860 |
| 2024-12-18 | $10.29 | $10.45 | $10.25 | $10.32 | $10.32 | 4,555,650 |
| 2024-12-17 | $10.37 | $10.50 | $10.21 | $10.27 | $10.27 | 4,484,900 |
| 2024-12-16 | $10.31 | $10.49 | $10.30 | $10.41 | $10.41 | 4,467,690 |
| 2024-12-13 | $10.51 | $10.53 | $10.28 | $10.30 | $10.30 | 4,964,760 |
| 2024-12-12 | $10.44 | $10.52 | $10.37 | $10.51 | $10.51 | 3,792,060 |
| 2024-12-11 | $10.27 | $10.45 | $10.26 | $10.45 | $10.45 | 4,795,500 |
| 2024-12-10 | $10.52 | $10.59 | $10.31 | $10.31 | $10.31 | 5,499,360 |
| 2024-12-09 | $10.33 | $10.48 | $10.29 | $10.38 | $10.38 | 3,552,480 |
| 2024-12-06 | $10.18 | $10.38 | $10.18 | $10.36 | $10.36 | 4,077,270 |
| 2024-12-05 | $10.22 | $10.29 | $10.17 | $10.22 | $10.22 | 2,865,320 |
| 2024-12-04 | $10.40 | $10.44 | $10.20 | $10.24 | $10.24 | 3,482,170 |
| 2024-12-03 | $10.44 | $10.46 | $10.32 | $10.42 | $10.42 | 3,941,570 |
| 2024-12-02 | $10.34 | $10.43 | $10.29 | $10.40 | $10.40 | 4,573,870 |
| 2024-11-29 | $10.18 | $10.43 | $10.13 | $10.35 | $10.35 | 6,341,740 |
| 2024-11-28 | $10.20 | $10.34 | $10.17 | $10.23 | $10.23 | 4,254,890 |
| 2024-11-27 | $10.05 | $10.23 | $9.83 | $10.23 | $10.23 | 4,422,920 |
| 2024-11-26 | $10.17 | $10.18 | $9.98 | $10.05 | $10.05 | 2,755,560 |
| 2024-11-25 | $9.98 | $10.20 | $9.90 | $10.17 | $10.17 | 4,188,890 |
| 2024-11-22 | $10.30 | $10.42 | $9.96 | $9.98 | $9.98 | 4,634,310 |
| 2024-11-21 | $10.35 | $10.45 | $10.23 | $10.30 | $10.30 | 3,913,260 |
| 2024-11-20 | $10.24 | $10.47 | $10.23 | $10.35 | $10.35 | 5,692,090 |
| 2024-11-19 | $10.05 | $10.25 | $10.00 | $10.23 | $10.23 | 4,304,680 |
| 2024-11-18 | $10.02 | $10.25 | $9.99 | $10.03 | $10.03 | 5,196,240 |
| 2024-11-15 | $9.98 | $10.23 | $9.97 | $9.98 | $9.98 | 4,237,520 |
| 2024-11-14 | $10.33 | $10.39 | $10.04 | $10.07 | $10.07 | 4,970,760 |
| 2024-11-13 | $10.35 | $10.46 | $10.21 | $10.33 | $10.33 | 5,252,250 |
| 2024-11-12 | $10.49 | $10.60 | $10.33 | $10.41 | $10.41 | 6,820,930 |
| 2024-11-11 | $10.38 | $10.57 | $10.37 | $10.52 | $10.52 | 5,999,390 |
| 2024-11-08 | $10.59 | $10.68 | $10.34 | $10.39 | $10.39 | 8,111,020 |
| 2024-11-07 | $10.37 | $10.59 | $10.36 | $10.56 | $10.56 | 7,226,520 |
| 2024-11-06 | $10.50 | $10.56 | $10.36 | $10.41 | $10.41 | 5,308,510 |
| 2024-11-05 | $10.35 | $10.49 | $10.21 | $10.48 | $10.48 | 6,267,300 |
| 2024-11-04 | $10.25 | $10.39 | $10.25 | $10.35 | $10.35 | 4,622,880 |
| 2024-11-01 | $10.55 | $10.65 | $10.27 | $10.32 | $10.32 | 6,705,600 |
| 2024-10-31 | $10.65 | $10.80 | $10.48 | $10.60 | $10.60 | 9,817,820 |
| 2024-10-30 | $10.18 | $10.51 | $10.18 | $10.30 | $10.30 | 9,380,400 |
| 2024-10-29 | $10.32 | $10.39 | $10.01 | $10.03 | $10.03 | 6,246,680 |
| 2024-10-28 | $10.25 | $10.35 | $10.17 | $10.35 | $10.35 | 5,751,720 |
| 2024-10-25 | $9.99 | $10.26 | $9.90 | $10.24 | $10.24 | 6,414,610 |
| 2024-10-24 | $10.15 | $10.28 | $9.92 | $10.02 | $10.02 | 7,023,660 |
| 2024-10-23 | $9.67 | $10.35 | $9.65 | $10.14 | $10.14 | 14,468,350 |
| 2024-10-22 | $9.47 | $9.67 | $9.45 | $9.67 | $9.67 | 5,622,940 |
| 2024-10-21 | $9.47 | $9.57 | $9.43 | $9.49 | $9.49 | 5,469,590 |
| 2024-10-18 | $9.25 | $9.61 | $9.17 | $9.47 | $9.47 | 5,840,110 |
| 2024-10-17 | $9.49 | $9.55 | $9.21 | $9.24 | $9.24 | 4,699,760 |
| 2024-10-16 | $9.29 | $9.54 | $9.26 | $9.48 | $9.48 | 4,001,650 |
| 2024-10-15 | $9.61 | $9.61 | $9.35 | $9.35 | $9.35 | 5,163,730 |
| 2024-10-14 | $9.61 | $9.73 | $9.50 | $9.65 | $9.65 | 4,888,060 |
| 2024-10-11 | $9.98 | $9.98 | $9.53 | $9.62 | $9.62 | 6,020,370 |
| 2024-10-10 | $10.06 | $10.25 | $9.83 | $9.99 | $9.99 | 7,135,230 |
| 2024-10-09 | $10.70 | $10.70 | $9.91 | $9.92 | $9.92 | 11,882,180 |
| 2024-10-08 | $11.30 | $11.36 | $10.35 | $10.88 | $10.88 | 18,630,820 |
| 2024-09-30 | $9.81 | $10.40 | $9.62 | $10.33 | $10.33 | 17,044,410 |
| 2024-09-27 | $9.20 | $9.54 | $9.16 | $9.52 | $9.52 | 6,677,850 |
| 2024-09-26 | $8.80 | $9.10 | $8.70 | $9.09 | $9.09 | 6,635,950 |
| 2024-09-25 | $8.75 | $9.08 | $8.75 | $8.80 | $8.80 | 7,870,990 |
| 2024-09-24 | $8.39 | $8.70 | $8.39 | $8.70 | $8.70 | 5,674,790 |
| 2024-09-23 | $8.37 | $8.44 | $8.32 | $8.40 | $8.40 | 1,727,560 |
| 2024-09-20 | $8.50 | $8.52 | $8.34 | $8.40 | $8.40 | 2,669,930 |
| 2024-09-19 | $8.35 | $8.56 | $8.32 | $8.51 | $8.51 | 3,098,320 |
| 2024-09-18 | $8.42 | $8.42 | $8.21 | $8.32 | $8.32 | 2,715,810 |
| 2024-09-13 | $8.47 | $8.48 | $8.37 | $8.40 | $8.40 | 2,275,780 |
| 2024-09-12 | $8.49 | $8.62 | $8.46 | $8.47 | $8.47 | 2,913,130 |
| 2024-09-11 | $8.48 | $8.52 | $8.41 | $8.46 | $8.46 | 2,401,120 |
| 2024-09-10 | $8.58 | $8.61 | $8.40 | $8.53 | $8.53 | 2,953,990 |
| 2024-09-09 | $8.53 | $8.60 | $8.51 | $8.58 | $8.58 | 2,490,740 |
| 2024-09-06 | $8.78 | $8.79 | $8.59 | $8.60 | $8.60 | 3,085,350 |
| 2024-09-05 | $8.76 | $8.81 | $8.71 | $8.76 | $8.76 | 2,545,450 |
| 2024-09-04 | $8.73 | $8.83 | $8.68 | $8.73 | $8.73 | 2,980,260 |
| 2024-09-03 | $8.83 | $8.90 | $8.76 | $8.80 | $8.80 | 4,528,990 |
| 2024-09-02 | $9.02 | $9.10 | $8.85 | $8.86 | $8.86 | 5,979,780 |
| 2024-08-30 | $9.07 | $9.19 | $8.91 | $9.10 | $9.10 | 7,632,390 |
| 2024-08-29 | $8.85 | $9.21 | $8.82 | $9.07 | $9.07 | 10,227,780 |
| 2024-08-28 | $9.70 | $9.70 | $9.00 | $9.00 | $9.00 | 14,879,760 |
| 2024-08-27 | $10.09 | $10.12 | $9.98 | $10.00 | $10.00 | 2,379,860 |
| 2024-08-26 | $10.09 | $10.19 | $10.05 | $10.13 | $10.13 | 2,797,720 |
| 2024-08-23 | $10.25 | $10.36 | $10.10 | $10.13 | $10.13 | 3,271,650 |
| 2024-08-22 | $10.39 | $10.54 | $10.27 | $10.30 | $10.30 | 3,449,890 |
| 2024-08-21 | $10.45 | $10.49 | $10.28 | $10.28 | $10.28 | 2,722,760 |
| 2024-08-20 | $10.58 | $10.64 | $10.41 | $10.48 | $10.48 | 2,722,900 |
| 2024-08-19 | $10.75 | $10.78 | $10.54 | $10.57 | $10.57 | 2,919,310 |
| 2024-08-16 | $10.89 | $10.93 | $10.63 | $10.67 | $10.67 | 3,699,820 |
| 2024-08-15 | $10.85 | $10.98 | $10.73 | $10.88 | $10.88 | 2,773,960 |
| 2024-08-14 | $10.91 | $11.02 | $10.86 | $10.91 | $10.91 | 2,309,630 |
| 2024-08-13 | $10.81 | $11.01 | $10.75 | $10.95 | $10.95 | 3,036,900 |
| 2024-08-12 | $10.93 | $11.12 | $10.83 | $10.88 | $10.88 | 3,802,640 |
| 2024-08-09 | $10.93 | $11.03 | $10.81 | $10.82 | $10.82 | 3,112,520 |
| 2024-08-08 | $11.01 | $11.03 | $10.83 | $10.94 | $10.94 | 2,749,070 |
| 2024-08-07 | $10.98 | $11.18 | $10.86 | $11.06 | $11.06 | 3,795,510 |
| 2024-08-06 | $10.82 | $10.99 | $10.80 | $10.90 | $10.90 | 3,946,740 |
| 2024-08-05 | $10.88 | $11.08 | $10.71 | $10.72 | $10.72 | 4,148,750 |
| 2024-08-02 | $11.06 | $11.10 | $10.92 | $10.93 | $10.93 | 4,248,280 |
| 2024-08-01 | $11.18 | $11.25 | $11.05 | $11.08 | $11.08 | 4,897,930 |
| 2024-07-31 | $10.92 | $11.24 | $10.81 | $11.18 | $11.18 | 5,338,670 |
| 2024-07-30 | $11.06 | $11.14 | $10.92 | $10.95 | $10.95 | 3,046,740 |
| 2024-07-29 | $11.20 | $11.28 | $11.07 | $11.10 | $11.10 | 3,317,390 |
| 2024-07-26 | $11.16 | $11.30 | $11.11 | $11.25 | $11.25 | 3,493,240 |
| 2024-07-25 | $11.13 | $11.35 | $11.02 | $11.20 | $11.20 | 5,504,670 |
| 2024-07-24 | $11.00 | $11.36 | $10.89 | $11.13 | $11.13 | 5,082,380 |
| 2024-07-23 | $11.11 | $11.19 | $10.98 | $10.99 | $10.99 | 2,566,480 |
| 2024-07-22 | $11.20 | $11.36 | $11.09 | $11.13 | $11.13 | 3,147,300 |
| 2024-07-19 | $11.25 | $11.25 | $11.06 | $11.15 | $11.15 | 2,651,160 |
| 2024-07-18 | $11.03 | $11.26 | $10.93 | $11.21 | $11.21 | 3,459,110 |
| 2024-07-17 | $11.27 | $11.31 | $11.03 | $11.07 | $11.07 | 3,964,080 |
| 2024-07-16 | $11.40 | $11.46 | $11.22 | $11.27 | $11.27 | 3,634,630 |
| 2024-07-15 | $11.50 | $11.50 | $11.32 | $11.42 | $11.42 | 2,953,850 |
| 2024-07-12 | $11.63 | $11.68 | $11.49 | $11.50 | $11.50 | 2,893,800 |
| 2024-07-11 | $11.53 | $11.66 | $11.37 | $11.65 | $11.65 | 4,315,450 |
| 2024-07-10 | $11.65 | $11.74 | $11.37 | $11.40 | $11.40 | 4,304,380 |
| 2024-07-09 | $11.53 | $11.76 | $11.20 | $11.74 | $11.74 | 5,918,250 |
| 2024-07-08 | $11.46 | $11.60 | $11.36 | $11.47 | $11.47 | 3,475,370 |
| 2024-07-05 | $11.61 | $11.68 | $11.40 | $11.51 | $11.51 | 3,315,380 |
| 2024-07-04 | $11.66 | $11.87 | $11.57 | $11.60 | $11.60 | 4,306,640 |
| 2024-07-03 | $11.86 | $11.86 | $11.71 | $11.72 | $11.72 | 3,394,380 |
| 2024-07-02 | $11.94 | $11.97 | $11.74 | $11.90 | $11.90 | 4,989,350 |
| 2024-07-01 | $11.62 | $11.95 | $11.62 | $11.95 | $11.95 | 6,493,080 |
| 2024-06-28 | $11.40 | $11.77 | $11.36 | $11.62 | $11.62 | 5,371,880 |
| 2024-06-27 | $11.74 | $11.75 | $11.33 | $11.38 | $11.38 | 4,442,850 |
| 2024-06-26 | $11.62 | $11.92 | $11.56 | $11.90 | $11.90 | 5,449,480 |
| 2024-06-25 | $11.79 | $11.80 | $11.58 | $11.67 | $11.67 | 4,094,660 |
| 2024-06-24 | $11.96 | $12.08 | $11.71 | $11.73 | $11.73 | 5,275,290 |
| 2024-06-21 | $11.74 | $12.02 | $11.66 | $11.96 | $11.96 | 5,617,800 |
| 2024-06-20 | $12.03 | $12.09 | $11.73 | $11.74 | $11.74 | 6,191,350 |
| 2024-06-19 | $12.11 | $12.21 | $12.03 | $12.03 | $12.03 | 4,157,200 |
| 2024-06-18 | $12.06 | $12.24 | $11.97 | $12.14 | $12.14 | 5,010,390 |
| 2024-06-17 | $12.21 | $12.43 | $11.96 | $12.12 | $12.12 | 6,813,480 |
| 2024-06-14 | $12.30 | $12.48 | $12.20 | $12.26 | $12.26 | 6,710,110 |
| 2024-06-13 | $12.40 | $12.46 | $12.24 | $12.30 | $12.30 | 6,678,030 |
| 2024-06-12 | $12.28 | $12.47 | $12.19 | $12.40 | $12.40 | 6,691,560 |
| 2024-06-11 | $12.34 | $12.40 | $12.18 | $12.32 | $12.32 | 5,552,010 |
| 2024-06-07 | $12.33 | $12.40 | $12.21 | $12.36 | $12.36 | 6,283,050 |
| 2024-06-06 | $12.43 | $12.54 | $12.16 | $12.23 | $12.23 | 7,690,870 |
| 2024-06-05 | $12.70 | $12.76 | $12.39 | $12.39 | $12.39 | 6,164,780 |
| 2024-06-04 | $12.50 | $12.70 | $12.36 | $12.70 | $12.70 | 7,329,600 |
| 2024-06-03 | $12.68 | $12.83 | $12.39 | $12.51 | $12.51 | 9,555,960 |
| 2024-05-31 | $12.74 | $12.92 | $12.65 | $12.74 | $12.74 | 7,658,960 |
| 2024-05-30 | $13.22 | $13.32 | $12.73 | $12.86 | $12.86 | 13,515,560 |
| 2024-05-29 | $13.09 | $13.49 | $12.80 | $13.23 | $13.23 | 13,858,520 |
| 2024-05-28 | $13.01 | $13.45 | $12.99 | $13.24 | $13.24 | 16,413,100 |
| 2024-05-27 | $13.39 | $13.43 | $12.99 | $13.07 | $13.07 | 15,783,380 |
| 2024-05-24 | $13.06 | $13.60 | $13.05 | $13.26 | $13.26 | 19,670,370 |
| 2024-05-23 | $13.52 | $13.85 | $12.95 | $13.06 | $13.06 | 21,524,120 |
| 2024-05-22 | $14.00 | $14.07 | $13.58 | $13.66 | $13.66 | 18,103,540 |
| 2024-05-21 | $14.40 | $14.48 | $14.14 | $14.21 | $14.21 | 26,751,520 |
| 2024-05-20 | $13.45 | $14.65 | $13.14 | $14.52 | $14.52 | 35,711,390 |
| 2024-05-17 | $14.30 | $14.66 | $13.53 | $13.68 | $13.68 | 33,574,290 |
| 2024-05-16 | $13.66 | $14.79 | $13.33 | $14.46 | $14.46 | 40,913,360 |
| 2024-05-15 | $13.45 | $14.56 | $13.23 | $13.71 | $13.71 | 46,507,590 |
| 2024-05-14 | $12.08 | $13.41 | $11.83 | $13.41 | $13.41 | 32,267,450 |
| 2024-05-13 | $12.33 | $12.55 | $12.02 | $12.19 | $12.19 | 14,770,550 |
| 2024-05-10 | $11.76 | $12.15 | $11.75 | $12.01 | $12.01 | 11,061,790 |
| 2024-05-09 | $11.53 | $11.82 | $11.53 | $11.74 | $11.74 | 5,546,530 |
| 2024-05-08 | $11.66 | $11.94 | $11.61 | $11.63 | $11.63 | 9,971,990 |
| 2024-05-07 | $11.61 | $11.73 | $11.53 | $11.68 | $11.68 | 7,457,820 |
| 2024-05-06 | $11.44 | $11.68 | $11.35 | $11.66 | $11.66 | 11,843,020 |
| 2024-04-30 | $11.15 | $11.32 | $11.15 | $11.21 | $11.21 | 7,924,190 |
| 2024-04-29 | $11.07 | $11.20 | $10.96 | $11.19 | $11.19 | 9,715,310 |
| 2024-04-26 | $11.35 | $11.36 | $11.03 | $11.19 | $11.19 | 18,284,910 |
| 2024-04-25 | $11.06 | $11.36 | $10.97 | $11.36 | $11.36 | 15,040,060 |
| 2024-04-24 | $10.23 | $10.36 | $10.16 | $10.33 | $10.33 | 2,050,650 |
| 2024-04-23 | $10.21 | $10.33 | $10.12 | $10.17 | $10.17 | 1,911,290 |
| 2024-04-22 | $10.31 | $10.43 | $10.19 | $10.27 | $10.27 | 1,791,560 |
| 2024-04-19 | $10.41 | $10.47 | $10.26 | $10.30 | $10.30 | 2,104,910 |
| 2024-04-18 | $10.68 | $10.71 | $10.40 | $10.43 | $10.43 | 3,016,100 |
| 2024-04-17 | $10.09 | $10.64 | $10.08 | $10.63 | $10.63 | 3,575,790 |
| 2024-04-16 | $10.56 | $10.60 | $10.00 | $10.03 | $10.03 | 4,113,030 |
| 2024-04-15 | $10.64 | $10.76 | $10.38 | $10.56 | $10.56 | 4,076,810 |
| 2024-04-12 | $10.90 | $10.95 | $10.60 | $10.64 | $10.64 | 4,152,160 |
| 2024-04-11 | $10.81 | $11.02 | $10.73 | $10.95 | $10.95 | 6,093,080 |
| 2024-04-10 | $10.63 | $11.27 | $10.60 | $10.89 | $10.89 | 10,282,520 |
| 2024-04-09 | $10.55 | $10.67 | $10.44 | $10.65 | $10.65 | 3,673,390 |
| 2024-04-08 | $10.48 | $10.61 | $10.39 | $10.51 | $10.51 | 3,331,430 |
| 2024-04-03 | $10.49 | $10.58 | $10.40 | $10.48 | $10.48 | 1,875,270 |
| 2024-04-02 | $10.49 | $10.68 | $10.44 | $10.54 | $10.54 | 3,107,700 |
| 2024-04-01 | $10.31 | $10.45 | $10.30 | $10.43 | $10.43 | 1,769,930 |
| 2024-03-29 | $10.13 | $10.30 | $10.09 | $10.29 | $10.29 | 1,618,950 |
| 2024-03-28 | $10.01 | $10.18 | $9.97 | $10.13 | $10.13 | 2,061,270 |
| 2024-03-27 | $10.30 | $10.36 | $10.00 | $10.00 | $10.00 | 2,324,400 |
| 2024-03-26 | $10.20 | $10.33 | $10.14 | $10.30 | $10.30 | 1,813,140 |
| 2024-03-25 | $10.42 | $10.50 | $10.20 | $10.20 | $10.20 | 1,966,260 |
| 2024-03-22 | $10.50 | $10.55 | $10.36 | $10.42 | $10.42 | 2,435,000 |
| 2024-03-21 | $10.55 | $10.58 | $10.46 | $10.53 | $10.53 | 1,829,580 |
| 2024-03-20 | $10.56 | $10.59 | $10.50 | $10.55 | $10.55 | 1,835,040 |
| 2024-03-19 | $10.55 | $10.62 | $10.51 | $10.55 | $10.55 | 2,646,280 |
| 2024-03-18 | $10.54 | $10.59 | $10.46 | $10.56 | $10.56 | 2,759,940 |
| 2024-03-15 | $10.41 | $10.51 | $10.36 | $10.48 | $10.48 | 1,875,790 |
| 2024-03-14 | $10.47 | $10.50 | $10.32 | $10.41 | $10.41 | 2,252,610 |
| 2024-03-13 | $10.53 | $10.53 | $10.36 | $10.47 | $10.47 | 2,130,970 |
| 2024-03-12 | $10.52 | $10.60 | $10.42 | $10.45 | $10.45 | 3,664,370 |
| 2024-03-11 | $10.31 | $10.61 | $10.31 | $10.55 | $10.55 | 4,989,810 |
| 2024-03-08 | $10.40 | $10.52 | $10.27 | $10.34 | $10.34 | 3,684,480 |
| 2024-03-07 | $10.28 | $10.55 | $10.18 | $10.46 | $10.46 | 6,951,050 |
| 2024-03-06 | $10.08 | $10.52 | $10.06 | $10.37 | $10.37 | 6,378,780 |
| 2024-03-05 | $10.30 | $10.30 | $10.03 | $10.06 | $10.06 | 2,292,310 |
| 2024-03-04 | $10.18 | $10.23 | $9.99 | $10.17 | $10.17 | 2,240,240 |
| 2024-03-01 | $10.16 | $10.28 | $10.08 | $10.17 | $10.17 | 2,535,990 |
| 2024-02-29 | $9.96 | $10.18 | $9.91 | $10.18 | $10.18 | 2,635,900 |
| 2024-02-28 | $10.28 | $10.51 | $10.00 | $10.00 | $10.00 | 4,490,220 |
| 2024-02-27 | $10.14 | $10.26 | $10.00 | $10.26 | $10.26 | 2,501,890 |
| 2024-02-26 | $10.22 | $10.36 | $10.07 | $10.15 | $10.15 | 2,681,280 |
| 2024-02-23 | $10.08 | $10.20 | $10.02 | $10.20 | $10.20 | 2,594,490 |
| 2024-02-22 | $10.00 | $10.13 | $9.92 | $10.08 | $10.08 | 2,295,280 |
| 2024-02-21 | $9.97 | $10.26 | $9.77 | $10.00 | $10.00 | 2,959,360 |
| 2024-02-20 | $9.96 | $9.99 | $9.83 | $9.97 | $9.97 | 2,198,710 |
| 2024-02-19 | $10.09 | $10.13 | $9.85 | $9.99 | $9.99 | 3,600,230 |
| 2024-02-08 | $9.65 | $10.18 | $9.62 | $9.96 | $9.96 | 4,612,560 |
| 2024-02-07 | $9.30 | $9.63 | $9.20 | $9.60 | $9.60 | 5,215,340 |
| 2024-02-06 | $8.62 | $9.34 | $8.51 | $9.26 | $9.26 | 4,438,070 |
| 2024-02-05 | $9.18 | $9.18 | $8.49 | $8.63 | $8.63 | 3,965,050 |
| 2024-02-02 | $9.69 | $9.74 | $9.00 | $9.19 | $9.19 | 3,445,530 |
| 2024-02-01 | $9.84 | $9.94 | $9.61 | $9.65 | $9.65 | 2,409,050 |
| 2024-01-31 | $10.07 | $10.24 | $9.81 | $9.85 | $9.85 | 2,504,740 |
| 2024-01-30 | $10.17 | $10.40 | $10.09 | $10.10 | $10.10 | 1,667,930 |
| 2024-01-29 | $10.45 | $10.45 | $10.27 | $10.28 | $10.28 | 2,084,340 |
| 2024-01-26 | $10.38 | $10.50 | $10.32 | $10.38 | $10.38 | 1,800,360 |
| 2024-01-25 | $9.97 | $10.38 | $9.91 | $10.37 | $10.37 | 3,463,190 |
| 2024-01-24 | $10.03 | $10.09 | $9.62 | $9.95 | $9.95 | 2,160,870 |
| 2024-01-23 | $9.71 | $9.98 | $9.55 | $9.89 | $9.89 | 2,333,460 |
| 2024-01-22 | $10.36 | $10.43 | $9.60 | $9.70 | $9.70 | 3,130,750 |
| 2024-01-19 | $10.40 | $10.48 | $10.31 | $10.34 | $10.34 | 1,529,550 |
| 2024-01-18 | $10.69 | $10.73 | $10.21 | $10.46 | $10.46 | 3,451,010 |
| 2024-01-17 | $10.90 | $11.02 | $10.74 | $10.74 | $10.74 | 1,783,240 |
| 2024-01-16 | $11.01 | $11.03 | $10.81 | $10.94 | $10.94 | 2,264,470 |
| 2024-01-15 | $11.12 | $11.18 | $11.02 | $11.03 | $11.03 | 1,810,310 |
| 2024-01-12 | $11.03 | $11.29 | $10.99 | $11.18 | $11.18 | 2,970,860 |
| 2024-01-11 | $11.01 | $11.11 | $10.96 | $11.04 | $11.04 | 1,815,790 |
| 2024-01-10 | $10.97 | $11.10 | $10.83 | $11.01 | $11.01 | 1,833,840 |
| 2024-01-09 | $10.93 | $11.15 | $10.93 | $11.01 | $11.01 | 2,069,490 |
| 2024-01-08 | $11.11 | $11.16 | $10.98 | $10.98 | $10.98 | 2,583,510 |
| 2024-01-05 | $11.32 | $11.44 | $11.09 | $11.15 | $11.15 | 3,101,200 |
| 2024-01-04 | $11.38 | $11.42 | $11.27 | $11.33 | $11.33 | 2,639,250 |
| 2024-01-03 | $11.24 | $11.43 | $11.23 | $11.42 | $11.42 | 3,748,590 |
| 2024-01-02 | $11.22 | $11.47 | $11.19 | $11.29 | $11.29 | 4,285,870 |
| 2024-01-01 | $11.21 | $11.21 | $11.21 | $11.21 | $11.21 | 0 |
| 2023-12-29 | $11.18 | $11.28 | $11.15 | $11.21 | $11.21 | 3,354,760 |
| 2023-12-28 | $10.80 | $11.28 | $10.80 | $11.25 | $11.25 | 5,818,540 |
| 2023-12-27 | $11.05 | $11.13 | $10.75 | $10.88 | $10.88 | 4,392,440 |
| 2023-12-26 | $11.07 | $11.16 | $11.00 | $11.12 | $11.12 | 3,501,910 |
| 2023-12-25 | $11.28 | $11.31 | $11.01 | $11.07 | $11.07 | 4,349,660 |
| 2023-12-22 | $11.42 | $11.53 | $11.23 | $11.33 | $11.33 | 7,533,600 |
| 2023-12-21 | $11.46 | $12.03 | $10.93 | $11.61 | $11.61 | 12,870,870 |
| 2023-12-20 | $11.42 | $12.05 | $11.42 | $11.46 | $11.46 | 11,251,490 |
| 2023-12-19 | $11.76 | $11.77 | $11.30 | $11.42 | $11.42 | 7,725,770 |
| 2023-12-18 | $12.16 | $12.18 | $11.48 | $11.66 | $11.66 | 15,292,850 |
| 2023-12-15 | $11.14 | $12.22 | $11.08 | $12.22 | $12.22 | 11,634,390 |
| 2023-12-14 | $10.99 | $11.12 | $10.91 | $11.11 | $11.11 | 2,784,410 |
| 2023-12-13 | $10.99 | $11.02 | $10.90 | $10.91 | $10.91 | 1,282,590 |
| 2023-12-12 | $10.90 | $10.99 | $10.82 | $10.99 | $10.99 | 1,323,020 |
| 2023-12-11 | $10.85 | $10.92 | $10.64 | $10.90 | $10.90 | 2,132,400 |
| 2023-12-08 | $10.83 | $10.92 | $10.80 | $10.80 | $10.80 | 1,584,780 |
| 2023-12-07 | $10.86 | $10.87 | $10.76 | $10.81 | $10.81 | 1,756,780 |
| 2023-12-06 | $10.81 | $10.98 | $10.70 | $10.84 | $10.84 | 2,061,260 |
| 2023-12-05 | $11.27 | $11.27 | $10.85 | $10.87 | $10.87 | 3,795,190 |
| 2023-12-04 | $11.35 | $11.36 | $11.27 | $11.28 | $11.28 | 1,645,650 |
| 2023-12-01 | $11.28 | $11.40 | $11.28 | $11.35 | $11.35 | 1,365,620 |
| 2023-11-30 | $11.35 | $11.39 | $11.26 | $11.32 | $11.32 | 1,613,880 |
| 2023-11-29 | $11.40 | $11.46 | $11.34 | $11.38 | $11.38 | 1,453,970 |
| 2023-11-28 | $11.41 | $11.48 | $11.31 | $11.44 | $11.44 | 1,935,530 |
| 2023-11-27 | $11.41 | $11.47 | $11.32 | $11.44 | $11.44 | 1,512,550 |
| 2023-11-24 | $11.48 | $11.53 | $11.35 | $11.42 | $11.42 | 2,064,080 |
| 2023-11-23 | $11.38 | $11.51 | $11.36 | $11.49 | $11.49 | 1,831,990 |
| 2023-11-22 | $11.57 | $11.57 | $11.37 | $11.39 | $11.39 | 2,338,870 |
| 2023-11-21 | $11.58 | $11.61 | $11.53 | $11.55 | $11.55 | 2,244,280 |
| 2023-11-20 | $11.59 | $11.63 | $11.54 | $11.58 | $11.58 | 1,504,580 |
| 2023-11-17 | $11.60 | $11.63 | $11.52 | $11.58 | $11.58 | 2,068,970 |
| 2023-11-16 | $11.65 | $11.70 | $11.57 | $11.58 | $11.58 | 2,019,340 |
| 2023-11-15 | $11.59 | $11.79 | $11.55 | $11.70 | $11.70 | 4,327,070 |
| 2023-11-14 | $11.58 | $11.66 | $11.53 | $11.58 | $11.58 | 3,060,950 |
| 2023-11-13 | $11.55 | $11.74 | $11.47 | $11.57 | $11.57 | 3,017,200 |
| 2023-11-10 | $11.57 | $11.62 | $11.40 | $11.57 | $11.57 | 3,652,850 |
| 2023-11-09 | $11.54 | $11.70 | $11.48 | $11.64 | $11.64 | 4,409,540 |
| 2023-11-08 | $11.57 | $11.57 | $11.45 | $11.56 | $11.56 | 2,656,030 |
| 2023-11-07 | $11.55 | $11.55 | $11.40 | $11.52 | $11.52 | 3,153,320 |
| 2023-11-06 | $11.55 | $11.60 | $11.45 | $11.57 | $11.57 | 4,308,830 |
| 2023-11-03 | $11.38 | $11.64 | $11.33 | $11.49 | $11.49 | 3,482,700 |
| 2023-11-02 | $11.46 | $11.50 | $11.33 | $11.34 | $11.34 | 2,148,060 |
| 2023-11-01 | $11.37 | $11.48 | $11.29 | $11.45 | $11.45 | 3,007,370 |
| 2023-10-31 | $11.67 | $11.67 | $11.33 | $11.38 | $11.38 | 5,210,410 |
| 2023-10-30 | $12.06 | $12.15 | $11.63 | $11.67 | $11.67 | 8,257,520 |
| 2023-10-27 | $12.12 | $12.31 | $12.10 | $12.20 | $12.20 | 2,890,690 |
| 2023-10-26 | $11.81 | $12.17 | $11.81 | $12.14 | $12.14 | 3,002,430 |
| 2023-10-25 | $11.71 | $11.97 | $11.71 | $11.90 | $11.90 | 2,305,570 |
| 2023-10-24 | $11.70 | $11.80 | $11.30 | $11.70 | $11.70 | 3,333,230 |
| 2023-10-23 | $12.28 | $12.44 | $11.61 | $11.67 | $11.67 | 4,102,630 |
| 2023-10-20 | $12.40 | $12.50 | $12.24 | $12.27 | $12.27 | 2,296,650 |
| 2023-10-19 | $12.45 | $12.66 | $12.34 | $12.38 | $12.38 | 3,218,700 |
| 2023-10-18 | $12.87 | $12.87 | $12.46 | $12.47 | $12.47 | 3,470,390 |
| 2023-10-17 | $12.94 | $12.95 | $12.78 | $12.87 | $12.87 | 2,065,360 |
| 2023-10-16 | $12.75 | $13.03 | $12.70 | $12.82 | $12.82 | 3,616,960 |
| 2023-10-13 | $12.90 | $12.94 | $12.74 | $12.77 | $12.77 | 2,727,560 |
| 2023-10-12 | $12.84 | $13.00 | $12.70 | $12.96 | $12.96 | 5,909,040 |
| 2023-10-11 | $12.65 | $12.79 | $12.46 | $12.67 | $12.67 | 5,495,400 |
| 2023-10-10 | $12.40 | $12.80 | $12.35 | $12.64 | $12.64 | 7,528,990 |
| 2023-10-09 | $12.27 | $12.42 | $12.15 | $12.40 | $12.40 | 2,604,160 |
| 2023-09-28 | $12.28 | $12.37 | $12.20 | $12.27 | $12.27 | 2,383,530 |
| 2023-09-27 | $12.13 | $12.33 | $12.10 | $12.28 | $12.28 | 2,357,780 |
| 2023-09-26 | $12.15 | $12.19 | $12.07 | $12.13 | $12.13 | 1,306,960 |
| 2023-09-25 | $12.31 | $12.32 | $12.06 | $12.16 | $12.16 | 2,558,450 |
| 2023-09-22 | $12.26 | $12.36 | $12.24 | $12.31 | $12.31 | 1,901,080 |
| 2023-09-21 | $12.46 | $12.54 | $12.28 | $12.28 | $12.28 | 1,328,580 |
| 2023-09-20 | $12.57 | $12.61 | $12.45 | $12.47 | $12.47 | 1,687,020 |
| 2023-09-19 | $12.68 | $12.70 | $12.57 | $12.62 | $12.62 | 1,120,740 |
| 2023-09-18 | $12.59 | $12.69 | $12.52 | $12.67 | $12.67 | 1,866,710 |
| 2023-09-15 | $12.70 | $12.78 | $12.61 | $12.67 | $12.67 | 1,620,100 |
| 2023-09-14 | $12.77 | $12.82 | $12.64 | $12.75 | $12.75 | 2,126,150 |
| 2023-09-13 | $12.70 | $12.86 | $12.58 | $12.68 | $12.68 | 3,676,530 |
| 2023-09-12 | $12.49 | $13.08 | $12.49 | $12.75 | $12.75 | 8,219,800 |
| 2023-09-11 | $12.26 | $12.56 | $12.26 | $12.53 | $12.53 | 3,423,650 |
| 2023-09-08 | $12.20 | $12.31 | $12.16 | $12.27 | $12.27 | 1,482,510 |
| 2023-09-07 | $12.38 | $12.42 | $12.23 | $12.24 | $12.24 | 1,715,860 |
| 2023-09-06 | $12.47 | $12.54 | $12.35 | $12.42 | $12.42 | 2,112,650 |
| 2023-09-05 | $12.34 | $12.56 | $12.26 | $12.52 | $12.52 | 4,002,440 |
| 2023-09-04 | $12.28 | $12.34 | $12.12 | $12.34 | $12.34 | 2,575,130 |
| 2023-09-01 | $12.20 | $12.32 | $12.13 | $12.24 | $12.24 | 1,759,130 |
| 2023-08-31 | $12.20 | $12.27 | $12.13 | $12.19 | $12.19 | 1,439,360 |
| 2023-08-30 | $12.25 | $12.38 | $12.19 | $12.23 | $12.23 | 2,426,770 |
| 2023-08-29 | $12.10 | $12.36 | $12.10 | $12.31 | $12.31 | 2,540,960 |
| 2023-08-28 | $12.64 | $12.72 | $12.07 | $12.14 | $12.14 | 3,112,600 |
| 2023-08-25 | $12.05 | $12.27 | $12.03 | $12.10 | $12.10 | 1,691,530 |
| 2023-08-24 | $12.26 | $12.28 | $12.07 | $12.09 | $12.09 | 1,717,820 |
| 2023-08-23 | $12.23 | $12.34 | $12.18 | $12.20 | $12.20 | 1,557,960 |
| 2023-08-22 | $12.35 | $12.39 | $12.10 | $12.27 | $12.27 | 2,480,780 |
| 2023-08-21 | $12.40 | $12.48 | $12.30 | $12.31 | $12.31 | 1,679,760 |
| 2023-08-18 | $12.48 | $12.58 | $12.33 | $12.35 | $12.35 | 1,489,110 |
| 2023-08-17 | $12.41 | $12.50 | $12.30 | $12.49 | $12.49 | 1,564,130 |
| 2023-08-16 | $12.51 | $12.56 | $12.41 | $12.44 | $12.44 | 1,322,510 |
| 2023-08-15 | $12.48 | $12.60 | $12.42 | $12.51 | $12.51 | 2,290,470 |
| 2023-08-14 | $12.46 | $12.48 | $12.30 | $12.45 | $12.45 | 2,396,510 |
| 2023-08-11 | $12.66 | $12.68 | $12.45 | $12.48 | $12.48 | 2,649,120 |
| 2023-08-10 | $12.67 | $12.76 | $12.60 | $12.68 | $12.68 | 1,341,630 |
| 2023-08-09 | $12.70 | $12.74 | $12.63 | $12.68 | $12.68 | 1,506,390 |
| 2023-08-08 | $13.03 | $13.07 | $12.68 | $12.71 | $12.71 | 3,833,730 |
| 2023-08-07 | $13.01 | $13.05 | $12.90 | $13.03 | $13.03 | 2,091,350 |
| 2023-08-04 | $13.01 | $13.17 | $12.97 | $13.01 | $13.01 | 1,920,770 |
| 2023-08-03 | $13.06 | $13.10 | $12.93 | $12.95 | $12.95 | 2,714,370 |
| 2023-08-02 | $13.20 | $13.26 | $13.02 | $13.04 | $13.04 | 3,438,740 |
| 2023-08-01 | $13.11 | $13.34 | $13.08 | $13.25 | $13.25 | 3,353,110 |
| 2023-07-31 | $13.19 | $13.29 | $13.02 | $13.14 | $13.14 | 5,612,290 |
| 2023-07-28 | $13.14 | $13.21 | $12.91 | $13.19 | $13.19 | 2,787,800 |
| 2023-07-27 | $13.20 | $13.26 | $13.12 | $13.14 | $13.14 | 2,034,010 |
| 2023-07-26 | $13.23 | $13.25 | $13.11 | $13.16 | $13.16 | 1,693,850 |
| 2023-07-25 | $13.10 | $13.21 | $13.05 | $13.21 | $13.21 | 3,112,470 |
| 2023-07-24 | $13.17 | $13.18 | $13.01 | $13.07 | $13.07 | 2,038,310 |
| 2023-07-21 | $12.91 | $13.17 | $12.91 | $13.14 | $13.14 | 2,468,830 |
| 2023-07-20 | $13.18 | $13.28 | $12.98 | $13.01 | $13.01 | 4,718,050 |
| 2023-07-19 | $13.47 | $13.51 | $13.13 | $13.22 | $13.22 | 5,013,180 |
| 2023-07-18 | $13.41 | $13.47 | $13.21 | $13.47 | $13.47 | 4,483,170 |
| 2023-07-17 | $13.63 | $13.74 | $13.28 | $13.36 | $13.36 | 6,186,000 |
| 2023-07-14 | $13.94 | $13.99 | $13.58 | $13.62 | $13.62 | 7,314,720 |
| 2023-07-13 | $14.11 | $14.11 | $13.87 | $14.03 | $14.03 | 8,073,910 |
| 2023-07-12 | $13.80 | $14.20 | $13.64 | $14.08 | $14.08 | 11,222,640 |
| 2023-07-11 | $13.79 | $13.79 | $13.40 | $13.72 | $13.72 | 4,134,640 |
| 2023-07-10 | $13.82 | $14.08 | $13.63 | $13.70 | $13.70 | 4,765,190 |
| 2023-07-07 | $13.65 | $13.79 | $13.58 | $13.67 | $13.67 | 2,852,570 |
| 2023-07-06 | $13.75 | $13.94 | $13.75 | $13.77 | $13.62 | 2,678,100 |
| 2023-07-05 | $14.01 | $14.17 | $13.78 | $13.83 | $13.68 | 4,687,230 |
| 2023-07-04 | $14.20 | $14.20 | $13.91 | $13.99 | $13.84 | 5,265,570 |
| 2023-07-03 | $13.98 | $14.29 | $13.92 | $14.14 | $13.99 | 7,660,940 |
| 2023-06-30 | $14.16 | $14.19 | $13.88 | $14.00 | $13.85 | 7,024,190 |
| 2023-06-29 | $14.30 | $14.40 | $14.01 | $14.16 | $14.01 | 8,550,660 |
| 2023-06-28 | $14.20 | $14.70 | $14.10 | $14.31 | $14.15 | 12,970,480 |
| 2023-06-27 | $14.39 | $14.46 | $13.80 | $14.20 | $14.05 | 13,356,420 |
| 2023-06-26 | $14.11 | $14.57 | $14.01 | $14.50 | $14.34 | 18,511,790 |
| 2023-06-21 | $13.40 | $14.25 | $13.37 | $14.10 | $14.10 | 15,512,250 |
| 2023-06-20 | $13.73 | $13.73 | $13.45 | $13.47 | $13.47 | 3,732,850 |
| 2023-06-19 | $13.49 | $13.73 | $13.45 | $13.71 | $13.71 | 6,004,840 |
| 2023-06-16 | $13.32 | $13.54 | $13.31 | $13.51 | $13.51 | 4,932,860 |
| 2023-06-15 | $13.17 | $13.33 | $13.10 | $13.29 | $13.29 | 3,193,240 |
| 2023-06-14 | $13.39 | $13.41 | $13.11 | $13.15 | $13.15 | 4,237,390 |
| 2023-06-13 | $13.22 | $13.49 | $13.20 | $13.35 | $13.35 | 3,773,990 |
| 2023-06-12 | $13.40 | $13.56 | $13.22 | $13.24 | $13.24 | 4,410,030 |
| 2023-06-09 | $13.13 | $13.47 | $13.13 | $13.44 | $13.44 | 5,102,290 |
| 2023-06-08 | $13.11 | $13.30 | $13.09 | $13.22 | $13.22 | 3,655,220 |
| 2023-06-07 | $13.32 | $13.38 | $13.15 | $13.20 | $13.20 | 4,715,280 |
| 2023-06-06 | $13.62 | $13.65 | $13.21 | $13.26 | $13.26 | 8,495,830 |
| 2023-06-05 | $13.78 | $13.85 | $13.60 | $13.69 | $13.69 | 6,296,420 |
| 2023-06-02 | $13.76 | $13.92 | $13.64 | $13.73 | $13.73 | 7,613,230 |
| 2023-06-01 | $13.85 | $14.01 | $13.61 | $13.69 | $13.69 | 9,143,010 |
| 2023-05-31 | $14.19 | $14.20 | $13.87 | $13.89 | $13.89 | 12,827,220 |
| 2023-05-30 | $14.38 | $14.89 | $14.16 | $14.40 | $14.40 | 16,014,060 |
| 2023-05-29 | $13.85 | $14.82 | $13.74 | $14.58 | $14.58 | 20,079,350 |
| 2023-05-26 | $14.37 | $14.38 | $13.80 | $14.03 | $14.03 | 19,352,860 |
| 2023-05-25 | $13.45 | $14.90 | $13.41 | $14.49 | $14.49 | 29,096,910 |
| 2023-05-24 | $13.25 | $13.84 | $13.11 | $13.55 | $13.55 | 13,030,470 |
| 2023-05-23 | $13.63 | $13.94 | $13.25 | $13.25 | $13.25 | 10,552,480 |
| 2023-05-22 | $13.10 | $13.78 | $13.01 | $13.64 | $13.64 | 13,925,170 |
| 2023-05-19 | $13.19 | $13.22 | $13.02 | $13.04 | $13.04 | 3,239,300 |
| 2023-05-18 | $13.35 | $13.35 | $13.13 | $13.17 | $13.17 | 5,099,840 |
| 2023-05-17 | $13.38 | $13.39 | $13.12 | $13.29 | $13.29 | 5,082,160 |
| 2023-05-16 | $13.23 | $13.40 | $13.12 | $13.37 | $13.37 | 6,931,460 |
| 2023-05-15 | $13.04 | $13.33 | $13.00 | $13.23 | $13.23 | 6,617,400 |
| 2023-05-12 | $12.99 | $13.18 | $12.95 | $13.05 | $13.05 | 4,948,230 |
| 2023-05-11 | $12.81 | $13.05 | $12.75 | $12.99 | $12.99 | 3,740,070 |
| 2023-05-10 | $12.72 | $12.86 | $12.66 | $12.79 | $12.79 | 2,718,130 |
| 2023-05-09 | $12.99 | $12.99 | $12.63 | $12.66 | $12.66 | 3,165,470 |
| 2023-05-08 | $12.72 | $13.04 | $12.72 | $12.85 | $12.85 | 4,139,420 |
| 2023-05-05 | $12.70 | $12.75 | $12.56 | $12.73 | $12.73 | 3,837,340 |
| 2023-05-04 | $12.51 | $12.75 | $12.41 | $12.67 | $12.67 | 4,137,410 |
| 2023-05-03 | $12.51 | $12.51 | $12.51 | $12.51 | $12.51 | 0 |
| 2023-05-02 | $12.51 | $12.51 | $12.51 | $12.51 | $12.51 | 0 |
| 2023-04-28 | $12.50 | $12.57 | $12.43 | $12.51 | $12.51 | 3,080,850 |
| 2023-04-27 | $12.37 | $12.55 | $12.30 | $12.49 | $12.49 | 3,096,860 |
| 2023-04-26 | $12.05 | $12.37 | $12.02 | $12.37 | $12.37 | 3,696,710 |
| 2023-04-25 | $12.14 | $12.24 | $11.80 | $11.96 | $11.96 | 2,507,840 |
| 2023-04-24 | $12.07 | $12.18 | $12.00 | $12.14 | $12.14 | 1,846,710 |
| 2023-04-21 | $12.23 | $12.37 | $12.07 | $12.10 | $12.10 | 2,839,700 |
| 2023-04-20 | $12.48 | $12.48 | $12.22 | $12.28 | $12.28 | 2,521,330 |
| 2023-04-19 | $12.61 | $12.61 | $12.47 | $12.48 | $12.48 | 1,882,480 |
| 2023-04-18 | $12.66 | $12.70 | $12.53 | $12.60 | $12.60 | 2,165,930 |
| 2023-04-17 | $12.63 | $12.78 | $12.62 | $12.65 | $12.65 | 2,680,330 |
| 2023-04-14 | $12.55 | $12.65 | $12.49 | $12.63 | $12.63 | 3,164,320 |
| 2023-04-13 | $12.38 | $12.64 | $12.38 | $12.54 | $12.54 | 3,984,790 |
| 2023-04-12 | $12.37 | $12.47 | $12.31 | $12.35 | $12.35 | 1,622,190 |
| 2023-04-11 | $12.54 | $12.55 | $12.35 | $12.39 | $12.39 | 2,284,430 |
| 2023-04-10 | $12.36 | $12.57 | $12.32 | $12.51 | $12.51 | 3,011,150 |
| 2023-04-07 | $12.30 | $12.44 | $12.25 | $12.35 | $12.35 | 1,841,630 |
| 2023-04-06 | $12.35 | $12.39 | $12.28 | $12.28 | $12.28 | 1,788,610 |
| 2023-04-05 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 0 |
| 2023-04-04 | $12.50 | $12.50 | $12.32 | $12.40 | $12.40 | 2,157,850 |
| 2023-04-03 | $12.34 | $12.53 | $12.32 | $12.50 | $12.50 | 2,517,570 |
| 2023-03-31 | $12.33 | $12.43 | $12.27 | $12.35 | $12.35 | 1,778,710 |
| 2023-03-30 | $12.29 | $12.36 | $12.16 | $12.35 | $12.35 | 1,560,240 |
| 2023-03-29 | $12.44 | $12.52 | $12.20 | $12.20 | $12.20 | 3,418,660 |
| 2023-03-28 | $12.74 | $12.74 | $12.44 | $12.48 | $12.48 | 2,652,400 |
| 2023-03-27 | $12.71 | $12.71 | $12.42 | $12.47 | $12.47 | 3,116,750 |
| 2023-03-24 | $12.59 | $12.71 | $12.56 | $12.71 | $12.71 | 1,943,370 |
| 2023-03-23 | $12.63 | $12.64 | $12.48 | $12.58 | $12.58 | 2,149,630 |
| 2023-03-22 | $12.59 | $12.76 | $12.59 | $12.68 | $12.68 | 1,727,690 |
| 2023-03-21 | $12.43 | $12.60 | $12.43 | $12.58 | $12.58 | 1,575,150 |
| 2023-03-20 | $12.55 | $12.57 | $12.38 | $12.46 | $12.46 | 1,867,630 |
| 2023-03-17 | $12.60 | $12.74 | $12.52 | $12.54 | $12.54 | 2,386,500 |
| 2023-03-16 | $12.82 | $12.84 | $12.55 | $12.57 | $12.57 | 2,606,790 |
| 2023-03-15 | $12.72 | $12.85 | $12.72 | $12.80 | $12.80 | 1,858,570 |
| 2023-03-14 | $12.77 | $12.92 | $12.55 | $12.72 | $12.72 | 2,544,020 |
| 2023-03-13 | $12.80 | $12.98 | $12.74 | $12.80 | $12.80 | 1,991,700 |
| 2023-03-10 | $12.92 | $12.95 | $12.73 | $12.87 | $12.87 | 2,677,670 |
| 2023-03-09 | $13.20 | $13.20 | $12.95 | $12.96 | $12.96 | 3,249,420 |
| 2023-03-08 | $13.11 | $13.22 | $13.09 | $13.14 | $13.14 | 2,339,650 |
| 2023-03-07 | $13.40 | $13.49 | $13.16 | $13.16 | $13.16 | 3,770,250 |
| 2023-03-06 | $13.40 | $13.45 | $13.30 | $13.43 | $13.43 | 3,862,790 |
| 2023-03-03 | $13.23 | $13.42 | $13.19 | $13.40 | $13.40 | 4,619,640 |
| 2023-03-02 | $13.22 | $13.35 | $13.17 | $13.18 | $13.18 | 2,681,590 |
| 2023-03-01 | $13.22 | $13.28 | $13.16 | $13.25 | $13.25 | 2,851,800 |
| 2023-02-28 | $13.15 | $13.27 | $13.11 | $13.22 | $13.22 | 1,801,740 |
| 2023-02-27 | $13.19 | $13.24 | $13.11 | $13.15 | $13.15 | 2,219,180 |
| 2023-02-24 | $13.29 | $13.29 | $13.13 | $13.18 | $13.18 | 1,917,900 |
| 2023-02-23 | $13.34 | $13.36 | $13.20 | $13.28 | $13.28 | 2,151,180 |
| 2023-02-22 | $13.29 | $13.46 | $13.23 | $13.29 | $13.29 | 2,312,500 |
| 2023-02-21 | $13.32 | $13.38 | $13.20 | $13.37 | $13.37 | 3,062,160 |
| 2023-02-20 | $13.18 | $13.32 | $13.07 | $13.29 | $13.29 | 2,624,180 |
| 2023-02-17 | $13.20 | $13.33 | $13.14 | $13.16 | $13.16 | 3,380,310 |
| 2023-02-16 | $13.57 | $13.58 | $13.07 | $13.18 | $13.18 | 5,047,380 |
| 2023-02-15 | $13.57 | $13.58 | $13.45 | $13.53 | $13.53 | 2,671,080 |
| 2023-02-14 | $13.53 | $13.59 | $13.46 | $13.54 | $13.54 | 3,248,940 |
| 2023-02-13 | $13.52 | $13.68 | $13.43 | $13.49 | $13.49 | 4,810,820 |
| 2023-02-10 | $13.48 | $13.53 | $13.33 | $13.52 | $13.52 | 4,775,290 |
| 2023-02-09 | $13.18 | $13.57 | $13.16 | $13.48 | $13.48 | 5,972,620 |
| 2023-02-08 | $13.24 | $13.30 | $13.18 | $13.19 | $13.19 | 2,911,720 |
| 2023-02-07 | $13.16 | $13.30 | $13.14 | $13.24 | $13.24 | 3,694,000 |
| 2023-02-06 | $13.13 | $13.26 | $13.06 | $13.16 | $13.16 | 2,786,550 |
| 2023-02-03 | $13.16 | $13.17 | $12.96 | $13.16 | $13.16 | 4,214,390 |
| 2023-02-02 | $13.28 | $13.28 | $13.13 | $13.18 | $13.18 | 3,177,580 |
| 2023-02-01 | $13.22 | $13.29 | $13.14 | $13.28 | $13.28 | 3,388,780 |
| 2023-01-31 | $13.10 | $13.18 | $13.04 | $13.18 | $13.18 | 3,020,690 |
| 2023-01-30 | $13.13 | $13.28 | $13.07 | $13.08 | $13.08 | 4,832,010 |
| 2023-01-20 | $12.90 | $13.05 | $12.80 | $13.03 | $13.03 | 4,403,800 |
| 2023-01-19 | $12.72 | $12.72 | $12.61 | $12.70 | $12.70 | 1,657,590 |
| 2023-01-18 | $12.69 | $12.75 | $12.66 | $12.69 | $12.69 | 1,573,590 |
| 2023-01-17 | $12.76 | $12.78 | $12.67 | $12.68 | $12.68 | 1,450,060 |
| 2023-01-16 | $12.48 | $12.79 | $12.47 | $12.74 | $12.74 | 2,800,090 |
| 2023-01-13 | $12.66 | $12.67 | $12.41 | $12.53 | $12.53 | 2,652,680 |
| 2023-01-12 | $12.72 | $12.89 | $12.60 | $12.62 | $12.62 | 2,300,320 |
| 2023-01-11 | $12.77 | $12.88 | $12.66 | $12.70 | $12.70 | 2,946,610 |
| 2023-01-10 | $12.92 | $12.94 | $12.75 | $12.79 | $12.79 | 3,213,950 |
| 2023-01-09 | $13.08 | $13.16 | $12.86 | $12.92 | $12.92 | 3,517,260 |
| 2023-01-06 | $12.92 | $13.23 | $12.90 | $13.08 | $13.08 | 5,265,920 |
| 2023-01-05 | $12.95 | $13.00 | $12.80 | $12.94 | $12.94 | 2,855,400 |
| 2023-01-04 | $13.01 | $13.13 | $12.79 | $12.90 | $12.90 | 3,714,490 |
| 2023-01-03 | $12.85 | $13.10 | $12.77 | $13.08 | $13.08 | 4,256,840 |
| 2023-01-02 | $12.93 | $12.93 | $12.93 | $12.93 | $12.93 | 0 |
| 2022-12-30 | $12.55 | $12.97 | $12.48 | $12.93 | $12.93 | 4,663,910 |
| 2022-12-29 | $12.60 | $12.69 | $12.46 | $12.51 | $12.51 | 2,330,830 |
| 2022-12-28 | $12.39 | $12.95 | $12.33 | $12.71 | $12.71 | 5,044,140 |
| 2022-12-27 | $12.41 | $12.49 | $12.36 | $12.45 | $12.45 | 1,456,350 |
| 2022-12-26 | $12.31 | $12.44 | $12.21 | $12.38 | $12.38 | 1,665,770 |
| 2022-12-23 | $12.13 | $12.36 | $12.13 | $12.19 | $12.19 | 1,313,630 |
| 2022-12-22 | $12.59 | $12.63 | $12.20 | $12.27 | $12.27 | 2,034,240 |
| 2022-12-21 | $12.60 | $12.65 | $12.46 | $12.56 | $12.56 | 1,463,870 |
| 2022-12-20 | $12.38 | $12.73 | $12.31 | $12.58 | $12.58 | 2,590,830 |
| 2022-12-19 | $12.86 | $12.92 | $12.36 | $12.39 | $12.39 | 3,549,510 |
| 2022-12-16 | $13.01 | $13.13 | $12.90 | $12.90 | $12.90 | 2,258,930 |
| 2022-12-15 | $12.90 | $13.13 | $12.82 | $13.10 | $13.10 | 2,839,090 |
| 2022-12-14 | $12.92 | $12.98 | $12.83 | $12.88 | $12.88 | 1,651,630 |
| 2022-12-13 | $13.05 | $13.08 | $12.82 | $12.92 | $12.92 | 3,450,040 |
| 2022-12-12 | $13.30 | $13.31 | $12.88 | $12.96 | $12.96 | 4,526,920 |
| 2022-12-09 | $13.31 | $13.43 | $13.26 | $13.26 | $13.26 | 2,883,630 |
| 2022-12-08 | $13.37 | $13.50 | $13.24 | $13.36 | $13.36 | 3,324,790 |
| 2022-12-07 | $13.73 | $13.73 | $13.38 | $13.42 | $13.42 | 4,252,070 |
| 2022-12-06 | $13.97 | $13.97 | $13.60 | $13.65 | $13.65 | 5,720,590 |
| 2022-12-05 | $13.56 | $14.20 | $13.40 | $13.97 | $13.97 | 10,133,720 |
| 2022-12-01 | $13.32 | $13.79 | $13.30 | $13.61 | $13.61 | 8,184,700 |
| 2022-11-30 | $13.40 | $13.45 | $13.21 | $13.29 | $13.29 | 3,843,340 |
| 2022-11-29 | $13.29 | $13.53 | $13.20 | $13.40 | $13.40 | 6,175,740 |
| 2022-11-28 | $13.00 | $13.33 | $12.91 | $13.30 | $13.30 | 3,739,560 |
| 2022-11-25 | $13.11 | $13.30 | $12.99 | $13.27 | $13.27 | 4,316,390 |
| 2022-11-24 | $13.13 | $13.25 | $13.02 | $13.09 | $13.09 | 2,991,240 |
| 2022-11-23 | $12.97 | $13.17 | $12.80 | $13.13 | $13.13 | 5,348,780 |
| 2022-11-22 | $13.41 | $13.41 | $13.00 | $13.05 | $13.05 | 4,805,490 |
| 2022-11-21 | $13.04 | $13.50 | $12.93 | $13.41 | $13.41 | 6,503,390 |
| 2022-11-18 | $13.03 | $13.37 | $13.00 | $13.24 | $13.24 | 7,253,370 |
| 2022-11-17 | $13.16 | $13.20 | $12.90 | $13.04 | $13.04 | 7,525,950 |
| 2022-11-16 | $12.76 | $13.70 | $12.66 | $13.29 | $13.29 | 16,549,530 |
| 2022-11-15 | $12.18 | $12.65 | $12.18 | $12.63 | $12.63 | 6,799,200 |
| 2022-11-14 | $12.45 | $12.49 | $12.23 | $12.25 | $12.25 | 3,673,530 |
| 2022-11-11 | $12.60 | $12.70 | $12.39 | $12.45 | $12.45 | 4,355,550 |
| 2022-11-10 | $12.33 | $12.44 | $12.22 | $12.38 | $12.38 | 3,185,100 |
| 2022-11-09 | $12.48 | $12.54 | $12.37 | $12.39 | $12.39 | 3,097,370 |
| 2022-11-08 | $12.47 | $12.58 | $12.32 | $12.48 | $12.48 | 3,242,500 |
| 2022-11-07 | $12.30 | $12.51 | $12.26 | $12.46 | $12.46 | 4,439,250 |
| 2022-11-04 | $12.02 | $12.39 | $11.95 | $12.35 | $12.35 | 5,779,110 |
| 2022-11-03 | $12.18 | $12.18 | $11.95 | $12.01 | $12.01 | 3,649,250 |
| 2022-11-02 | $12.00 | $12.19 | $11.92 | $12.05 | $12.05 | 5,406,720 |
| 2022-11-01 | $11.66 | $12.09 | $11.57 | $12.04 | $12.04 | 5,868,930 |
| 2022-10-31 | $11.60 | $11.79 | $11.51 | $11.70 | $11.70 | 6,232,660 |
| 2022-10-28 | $12.81 | $12.88 | $11.81 | $11.90 | $11.90 | 11,504,920 |
| 2022-10-27 | $13.23 | $13.40 | $13.11 | $13.12 | $13.12 | 5,557,060 |
| 2022-10-26 | $12.99 | $13.50 | $12.80 | $13.30 | $13.30 | 8,520,990 |
| 2022-10-25 | $12.47 | $13.02 | $12.47 | $12.91 | $12.91 | 4,829,710 |
| 2022-10-24 | $12.96 | $13.12 | $12.63 | $12.67 | $12.67 | 4,771,920 |
| 2022-10-21 | $12.58 | $13.04 | $12.53 | $12.90 | $12.90 | 7,619,120 |
| 2022-10-20 | $12.65 | $12.72 | $12.38 | $12.51 | $12.51 | 3,079,400 |
| 2022-10-19 | $12.71 | $12.86 | $12.61 | $12.70 | $12.70 | 3,191,520 |
| 2022-10-18 | $12.75 | $12.94 | $12.75 | $12.79 | $12.79 | 3,452,700 |
| 2022-10-17 | $12.72 | $12.89 | $12.51 | $12.79 | $12.79 | 4,139,630 |
| 2022-10-14 | $12.84 | $12.87 | $12.64 | $12.83 | $12.83 | 4,150,840 |
| 2022-10-13 | $12.41 | $12.70 | $12.36 | $12.67 | $12.67 | 4,747,270 |
| 2022-10-12 | $12.21 | $12.62 | $12.02 | $12.53 | $12.53 | 3,429,940 |
| 2022-10-11 | $11.95 | $12.17 | $11.80 | $12.15 | $12.15 | 2,869,040 |
| 2022-10-10 | $12.26 | $12.33 | $11.83 | $11.93 | $11.93 | 3,302,340 |
| 2022-09-30 | $12.26 | $12.26 | $12.00 | $12.14 | $12.14 | 2,967,250 |
| 2022-09-29 | $12.15 | $12.47 | $12.15 | $12.22 | $12.22 | 3,865,270 |
| 2022-09-28 | $12.52 | $12.63 | $12.06 | $12.07 | $12.07 | 3,957,900 |
| 2022-09-27 | $12.39 | $12.59 | $12.30 | $12.55 | $12.55 | 3,279,620 |
| 2022-09-26 | $12.50 | $12.65 | $12.28 | $12.35 | $12.35 | 3,549,890 |
| 2022-09-23 | $12.69 | $12.83 | $12.46 | $12.59 | $12.59 | 4,294,710 |
| 2022-09-22 | $12.71 | $12.98 | $12.64 | $12.71 | $12.71 | 3,335,560 |
| 2022-09-21 | $12.74 | $12.89 | $12.48 | $12.80 | $12.80 | 3,907,030 |
| 2022-09-20 | $12.43 | $12.77 | $12.35 | $12.72 | $12.72 | 5,677,570 |
| 2022-09-19 | $12.66 | $12.83 | $12.19 | $12.25 | $12.25 | 9,571,650 |
| 2022-09-16 | $13.22 | $13.22 | $12.82 | $12.83 | $12.83 | 5,024,350 |
| 2022-09-15 | $13.50 | $13.58 | $13.00 | $13.15 | $13.15 | 5,496,540 |
| 2022-09-14 | $13.45 | $13.59 | $13.21 | $13.47 | $13.47 | 6,083,420 |
| 2022-09-13 | $13.88 | $14.00 | $13.55 | $13.70 | $13.70 | 5,313,000 |
| 2022-09-12 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 0 |
| 2022-09-09 | $13.99 | $14.09 | $13.68 | $13.95 | $13.95 | 4,885,350 |
| 2022-09-08 | $14.18 | $14.44 | $13.95 | $13.96 | $13.96 | 8,254,690 |
| 2022-09-07 | $13.79 | $14.22 | $13.76 | $14.18 | $14.18 | 8,878,950 |
| 2022-09-06 | $13.68 | $14.01 | $13.36 | $13.96 | $13.96 | 9,188,170 |
| 2022-09-05 | $13.50 | $13.74 | $13.35 | $13.60 | $13.60 | 5,649,030 |
| 2022-09-02 | $13.35 | $13.72 | $13.35 | $13.49 | $13.49 | 5,742,680 |
| 2022-09-01 | $13.69 | $13.84 | $13.31 | $13.33 | $13.33 | 10,216,150 |
| 2022-08-31 | $14.33 | $14.50 | $13.71 | $13.75 | $13.75 | 10,294,390 |
| 2022-08-30 | $14.63 | $14.83 | $14.41 | $14.53 | $14.53 | 7,410,480 |
| 2022-08-29 | $14.50 | $14.64 | $14.23 | $14.54 | $14.54 | 7,670,680 |
| 2022-08-26 | $14.70 | $15.13 | $14.52 | $14.79 | $14.79 | 9,555,960 |
| 2022-08-25 | $14.72 | $15.01 | $14.39 | $14.73 | $14.73 | 11,148,240 |
| 2022-08-24 | $15.57 | $15.57 | $14.69 | $14.72 | $14.72 | 18,521,610 |
| 2022-08-23 | $15.68 | $15.80 | $15.30 | $15.58 | $15.58 | 17,828,760 |
| 2022-08-22 | $15.91 | $16.34 | $15.39 | $15.79 | $15.79 | 25,601,580 |
| 2022-08-19 | $15.31 | $16.71 | $14.86 | $16.06 | $16.06 | 42,495,790 |
| 2022-08-18 | $15.61 | $16.22 | $15.13 | $15.22 | $15.22 | 48,979,590 |
| 2022-08-17 | $14.23 | $15.51 | $14.23 | $15.51 | $15.51 | 32,423,260 |
| 2022-08-16 | $13.98 | $14.29 | $13.90 | $14.10 | $14.10 | 10,268,030 |
| 2022-08-15 | $13.51 | $13.86 | $13.47 | $13.85 | $13.85 | 8,602,030 |
| 2022-08-12 | $13.50 | $13.65 | $13.41 | $13.49 | $13.49 | 6,995,550 |
| 2022-08-11 | $13.43 | $13.58 | $13.25 | $13.55 | $13.55 | 7,185,770 |
| 2022-08-10 | $13.62 | $13.62 | $13.18 | $13.26 | $13.26 | 9,352,100 |
| 2022-08-09 | $13.41 | $13.78 | $13.41 | $13.62 | $13.62 | 7,811,390 |
| 2022-08-08 | $13.62 | $13.64 | $13.34 | $13.49 | $13.49 | 9,389,920 |
| 2022-08-05 | $13.83 | $13.92 | $13.30 | $13.63 | $13.63 | 10,829,850 |
| 2022-08-04 | $13.92 | $13.99 | $13.51 | $13.93 | $13.93 | 7,936,830 |
| 2022-08-03 | $14.10 | $14.40 | $13.70 | $13.73 | $13.73 | 13,030,290 |
| 2022-08-02 | $15.38 | $15.38 | $13.84 | $14.15 | $14.15 | 20,363,310 |
| 2022-08-01 | $15.66 | $15.74 | $15.09 | $15.38 | $15.38 | 13,416,790 |
| 2022-07-29 | $14.82 | $15.88 | $14.74 | $15.54 | $15.54 | 17,779,290 |
| 2022-07-28 | $15.00 | $15.20 | $14.82 | $14.94 | $14.94 | 5,379,050 |
| 2022-07-27 | $19.70 | $19.70 | $19.00 | $19.39 | $14.84 | 5,340,080 |
| 2022-07-26 | $19.39 | $19.89 | $19.20 | $19.54 | $14.96 | 4,623,210 |
| 2022-07-25 | $20.03 | $20.10 | $19.21 | $19.40 | $14.85 | 6,445,190 |
| 2022-07-22 | $20.26 | $20.50 | $19.70 | $20.07 | $15.36 | 9,461,550 |
| 2022-07-21 | $20.03 | $20.57 | $19.81 | $19.93 | $15.25 | 13,985,330 |
| 2022-07-20 | $19.54 | $20.30 | $19.14 | $20.03 | $15.33 | 13,447,940 |
| 2022-07-19 | $19.88 | $19.97 | $19.32 | $19.43 | $14.87 | 10,802,780 |
| 2022-07-18 | $19.51 | $20.07 | $19.50 | $19.98 | $15.29 | 14,501,920 |
| 2022-07-15 | $19.27 | $19.89 | $19.03 | $19.44 | $14.88 | 14,623,950 |
| 2022-07-14 | $19.34 | $19.85 | $18.63 | $19.28 | $14.76 | 17,001,050 |
| 2022-07-13 | $18.10 | $19.60 | $17.88 | $19.29 | $14.76 | 21,572,090 |
| 2022-07-12 | $18.19 | $18.76 | $17.89 | $18.13 | $13.88 | 7,662,410 |
| 2022-07-11 | $18.26 | $18.45 | $17.80 | $18.03 | $13.80 | 6,474,430 |
| 2022-07-08 | $18.80 | $18.88 | $18.13 | $18.21 | $13.94 | 7,627,800 |
| 2022-07-07 | $18.05 | $18.98 | $17.82 | $18.66 | $14.28 | 11,351,510 |
| 2022-07-06 | $18.90 | $19.18 | $17.76 | $18.05 | $13.81 | 12,290,750 |
| 2022-07-05 | $19.02 | $19.35 | $18.59 | $18.80 | $14.39 | 10,462,950 |
| 2022-07-04 | $18.70 | $19.28 | $18.49 | $19.12 | $14.63 | 8,270,220 |
| 2022-07-01 | $19.22 | $19.90 | $18.72 | $18.89 | $14.46 | 12,893,540 |
| 2022-06-30 | $18.48 | $19.34 | $18.40 | $19.20 | $14.70 | 11,725,940 |
| 2022-06-29 | $19.09 | $19.25 | $18.44 | $18.46 | $14.13 | 10,841,850 |
| 2022-06-28 | $19.22 | $19.55 | $19.06 | $19.20 | $14.70 | 9,627,060 |
| 2022-06-27 | $19.76 | $19.86 | $19.03 | $19.14 | $14.65 | 11,887,450 |
| 2022-06-24 | $19.38 | $19.86 | $19.00 | $19.55 | $14.96 | 12,732,060 |
| 2022-06-23 | $19.07 | $19.73 | $18.71 | $19.41 | $14.86 | 11,610,350 |
| 2022-06-22 | $19.59 | $19.76 | $18.90 | $19.00 | $14.54 | 14,453,720 |
| 2022-06-21 | $19.10 | $20.10 | $18.58 | $19.89 | $15.22 | 22,703,430 |
| 2022-06-20 | $18.10 | $19.10 | $18.09 | $18.88 | $14.45 | 14,837,540 |
| 2022-06-17 | $18.05 | $18.55 | $17.82 | $18.27 | $13.98 | 9,986,220 |
| 2022-06-16 | $17.55 | $18.45 | $17.46 | $18.23 | $13.95 | 12,097,320 |
| 2022-06-15 | $17.53 | $18.27 | $17.35 | $17.72 | $13.56 | 10,276,130 |
| 2022-06-14 | $17.49 | $17.68 | $16.92 | $17.67 | $13.52 | 6,508,200 |
| 2022-06-13 | $18.03 | $18.03 | $17.52 | $17.72 | $13.56 | 7,599,630 |
| 2022-06-10 | $16.92 | $18.35 | $16.87 | $18.09 | $13.85 | 12,526,060 |
| 2022-06-09 | $17.79 | $18.16 | $17.26 | $17.29 | $13.23 | 7,370,680 |
| 2022-06-08 | $17.74 | $17.97 | $17.15 | $17.65 | $13.51 | 8,179,670 |
| 2022-06-07 | $18.18 | $18.45 | $17.57 | $17.78 | $13.61 | 8,871,850 |
| 2022-06-06 | $17.31 | $18.49 | $17.31 | $18.18 | $13.91 | 10,402,270 |
| 2022-06-02 | $17.16 | $17.53 | $17.00 | $17.47 | $13.37 | 8,157,020 |
| 2022-06-01 | $17.22 | $17.30 | $16.71 | $17.14 | $13.12 | 8,583,080 |
| 2022-05-31 | $17.22 | $17.71 | $17.01 | $17.38 | $13.30 | 9,790,240 |
| 2022-05-30 | $16.97 | $17.10 | $16.68 | $17.08 | $13.07 | 4,933,990 |
| 2022-05-27 | $17.11 | $17.29 | $16.68 | $17.05 | $13.05 | 7,237,580 |
| 2022-05-26 | $17.40 | $17.63 | $16.92 | $17.22 | $13.18 | 8,729,430 |
| 2022-05-25 | $16.94 | $17.50 | $16.40 | $17.45 | $13.36 | 10,714,190 |
| 2022-05-24 | $17.20 | $17.71 | $16.58 | $16.66 | $12.75 | 13,108,650 |
| 2022-05-23 | $17.37 | $17.48 | $16.79 | $17.11 | $13.10 | 6,991,470 |
| 2022-05-20 | $17.17 | $17.58 | $17.00 | $17.18 | $13.15 | 12,395,300 |
| 2022-05-19 | $15.74 | $17.36 | $15.63 | $17.16 | $13.13 | 18,051,920 |
| 2022-05-18 | $15.98 | $16.17 | $15.83 | $16.00 | $12.25 | 7,441,780 |
| 2022-05-17 | $15.62 | $16.49 | $15.51 | $16.11 | $12.33 | 11,727,270 |
| 2022-05-16 | $15.73 | $15.96 | $15.44 | $15.56 | $11.91 | 6,134,070 |
| 2022-05-13 | $15.76 | $15.96 | $15.47 | $15.73 | $12.04 | 6,711,170 |
| 2022-05-12 | $16.29 | $16.29 | $15.44 | $15.73 | $12.04 | 12,852,020 |
| 2022-05-11 | $15.20 | $16.62 | $15.12 | $16.04 | $12.28 | 18,323,360 |
| 2022-05-10 | $14.08 | $15.19 | $14.05 | $15.11 | $11.56 | 9,673,240 |
| 2022-05-09 | $14.40 | $14.68 | $14.09 | $14.30 | $10.94 | 7,061,500 |
| 2022-05-06 | $14.64 | $14.73 | $14.33 | $14.42 | $11.04 | 5,242,520 |
| 2022-05-05 | $14.80 | $15.31 | $14.71 | $15.00 | $11.48 | 6,419,410 |
| 2022-05-04 | $14.92 | $14.92 | $14.92 | $14.92 | $11.42 | 0 |
| 2022-05-03 | $14.92 | $14.92 | $14.92 | $14.92 | $11.42 | 0 |
| 2022-04-29 | $14.14 | $15.09 | $14.14 | $14.92 | $11.42 | 11,930,500 |
| 2022-04-28 | $14.89 | $14.89 | $13.90 | $14.11 | $10.80 | 13,548,380 |
| 2022-04-27 | $14.27 | $15.43 | $14.03 | $15.41 | $11.79 | 8,032,040 |
| 2022-04-26 | $15.60 | $15.80 | $14.82 | $14.90 | $11.40 | 9,085,540 |
| 2022-04-25 | $16.02 | $16.02 | $14.67 | $14.91 | $11.41 | 7,511,940 |
| 2022-04-22 | $15.41 | $16.53 | $15.30 | $16.18 | $12.38 | 7,317,400 |
| 2022-04-21 | $16.03 | $16.20 | $15.40 | $15.68 | $12.00 | 4,442,110 |
| 2022-04-20 | $16.51 | $16.64 | $16.04 | $16.15 | $12.36 | 4,092,050 |
| 2022-04-19 | $16.59 | $16.86 | $16.36 | $16.50 | $12.63 | 5,284,860 |
| 2022-04-18 | $16.16 | $16.62 | $15.73 | $16.48 | $12.61 | 6,107,930 |
| 2022-04-15 | $15.78 | $16.48 | $15.65 | $16.24 | $12.43 | 8,329,270 |
| 2022-04-14 | $16.32 | $16.38 | $15.90 | $15.99 | $12.24 | 5,151,640 |
| 2022-04-13 | $16.89 | $16.97 | $16.17 | $16.19 | $12.39 | 5,276,130 |
| 2022-04-12 | $16.63 | $17.09 | $16.42 | $16.86 | $12.90 | 5,505,070 |
| 2022-04-11 | $17.78 | $17.90 | $16.86 | $16.95 | $12.97 | 6,347,310 |
| 2022-04-08 | $18.01 | $18.34 | $17.58 | $17.75 | $13.59 | 5,606,830 |
| 2022-04-07 | $18.87 | $18.90 | $17.98 | $18.09 | $13.85 | 7,352,250 |
| 2022-04-06 | $19.00 | $19.09 | $18.70 | $18.89 | $14.46 | 5,570,930 |
| 2022-04-05 | $19.17 | $19.17 | $19.17 | $19.17 | $14.67 | 0 |
| 2022-04-04 | $19.17 | $19.17 | $19.17 | $19.17 | $14.67 | 0 |
| 2022-04-01 | $18.90 | $19.30 | $18.75 | $19.17 | $14.67 | 5,223,460 |
| 2022-03-31 | $19.25 | $19.44 | $18.98 | $19.15 | $14.66 | 6,869,850 |
| 2022-03-30 | $19.53 | $19.92 | $19.40 | $19.50 | $14.92 | 9,196,300 |
| 2022-03-29 | $18.99 | $19.82 | $18.99 | $19.29 | $14.76 | 8,433,650 |
| 2022-03-28 | $19.00 | $20.20 | $18.88 | $19.17 | $14.67 | 14,066,750 |
| 2022-03-25 | $19.97 | $19.99 | $18.90 | $18.94 | $14.50 | 12,577,300 |
| 2022-03-24 | $20.93 | $20.95 | $19.92 | $20.08 | $15.37 | 9,923,610 |
| 2022-03-23 | $20.50 | $21.56 | $20.20 | $20.92 | $16.01 | 12,997,470 |
| 2022-03-22 | $20.50 | $20.59 | $19.90 | $20.03 | $15.33 | 6,954,380 |
| 2022-03-21 | $20.75 | $21.03 | $20.18 | $20.42 | $15.63 | 6,773,560 |
| 2022-03-18 | $20.30 | $21.04 | $20.06 | $20.73 | $15.87 | 6,178,390 |
| 2022-03-17 | $20.36 | $20.90 | $20.33 | $20.33 | $15.56 | 6,870,400 |
| 2022-03-16 | $19.77 | $20.33 | $19.45 | $20.31 | $15.54 | 6,298,100 |
| 2022-03-15 | $20.70 | $20.82 | $19.54 | $19.65 | $15.04 | 6,939,420 |
| 2022-03-14 | $21.90 | $21.90 | $20.80 | $20.85 | $15.96 | 7,542,020 |
| 2022-03-11 | $22.82 | $22.86 | $21.67 | $21.98 | $16.82 | 7,693,940 |
| 2022-03-10 | $22.35 | $23.45 | $22.27 | $22.95 | $17.57 | 9,173,450 |
| 2022-03-09 | $22.27 | $22.75 | $21.20 | $22.16 | $16.96 | 5,709,100 |
| 2022-03-08 | $23.65 | $23.80 | $22.00 | $22.08 | $16.90 | 6,745,500 |
| 2022-03-07 | $24.20 | $24.83 | $23.53 | $23.99 | $18.36 | 4,762,500 |
| 2022-03-04 | $24.26 | $24.80 | $23.58 | $24.50 | $18.75 | 6,933,660 |
| 2022-03-03 | $24.89 | $25.10 | $24.43 | $24.50 | $18.75 | 3,992,930 |
| 2022-03-02 | $24.85 | $25.00 | $24.51 | $24.75 | $18.94 | 3,920,950 |
| 2022-03-01 | $25.10 | $25.69 | $24.91 | $25.11 | $19.22 | 6,058,460 |
| 2022-02-28 | $25.42 | $25.77 | $24.69 | $25.36 | $19.41 | 9,880,440 |
| 2022-02-25 | $24.16 | $26.35 | $23.31 | $25.42 | $19.46 | 17,734,630 |
| 2022-02-24 | $24.10 | $25.50 | $23.50 | $23.95 | $18.33 | 9,618,410 |
| 2022-02-23 | $24.00 | $24.42 | $23.95 | $24.32 | $18.61 | 4,031,900 |
| 2022-02-22 | $23.82 | $24.11 | $23.47 | $23.81 | $18.22 | 3,678,760 |
| 2022-02-21 | $24.24 | $24.47 | $23.81 | $24.21 | $18.53 | 4,410,560 |
| 2022-02-18 | $23.61 | $24.52 | $23.34 | $24.49 | $18.74 | 6,173,800 |
| 2022-02-17 | $24.40 | $24.59 | $23.92 | $23.96 | $18.34 | 5,402,720 |
| 2022-02-16 | $24.34 | $24.52 | $24.01 | $24.39 | $18.67 | 4,605,300 |
| 2022-02-15 | $23.50 | $24.46 | $23.15 | $24.40 | $18.68 | 7,118,420 |
| 2022-02-14 | $23.38 | $23.98 | $23.00 | $23.23 | $17.78 | 5,548,100 |
| 2022-02-11 | $24.81 | $24.86 | $23.80 | $23.80 | $18.22 | 7,264,570 |
| 2022-02-10 | $24.80 | $25.40 | $24.33 | $25.19 | $19.28 | 8,014,520 |
| 2022-02-09 | $25.30 | $26.66 | $24.69 | $25.10 | $19.21 | 12,519,400 |
| 2022-02-08 | $24.30 | $25.89 | $23.75 | $25.45 | $19.48 | 13,177,480 |
| 2022-02-07 | $22.75 | $24.68 | $22.72 | $24.68 | $18.89 | 14,548,600 |
| 2022-02-04 | $22.44 | $22.44 | $22.44 | $22.44 | $17.17 | 0 |
| 2022-02-03 | $22.44 | $22.44 | $22.44 | $22.44 | $17.17 | 0 |
| 2022-02-02 | $22.44 | $22.44 | $22.44 | $22.44 | $17.17 | 0 |
| 2022-02-01 | $22.44 | $22.44 | $22.44 | $22.44 | $17.17 | 0 |
| 2022-01-28 | $22.51 | $23.08 | $21.30 | $22.44 | $17.17 | 7,694,000 |
| 2022-01-27 | $22.63 | $23.00 | $22.09 | $22.60 | $17.30 | 8,401,600 |
| 2022-01-26 | $21.74 | $23.00 | $21.58 | $22.65 | $17.34 | 13,215,200 |
| 2022-01-25 | $22.40 | $22.70 | $21.25 | $21.28 | $16.29 | 8,695,300 |
| 2022-01-24 | $21.81 | $23.17 | $21.50 | $22.65 | $17.34 | 14,241,060 |
| 2022-01-21 | $21.09 | $22.26 | $20.56 | $21.80 | $16.69 | 16,760,600 |
| 2022-01-20 | $21.50 | $21.68 | $20.40 | $20.93 | $16.02 | 11,944,300 |
| 2022-01-19 | $22.04 | $22.47 | $21.15 | $21.50 | $16.46 | 13,315,460 |
| 2022-01-18 | $21.86 | $22.63 | $21.28 | $21.99 | $16.83 | 14,285,720 |
| 2022-01-17 | $21.79 | $22.52 | $21.60 | $21.88 | $16.75 | 8,989,390 |
| 2022-01-14 | $21.41 | $22.46 | $21.05 | $21.79 | $16.68 | 12,824,410 |
| 2022-01-13 | $22.10 | $22.12 | $21.36 | $21.42 | $16.39 | 10,843,880 |
| 2022-01-12 | $22.06 | $22.37 | $21.60 | $22.23 | $17.01 | 12,022,100 |
| 2022-01-11 | $22.73 | $22.97 | $21.72 | $21.95 | $16.80 | 12,834,900 |
| 2022-01-10 | $23.03 | $23.22 | $22.45 | $22.64 | $17.33 | 9,123,990 |
| 2022-01-07 | $24.43 | $24.55 | $23.10 | $23.21 | $17.76 | 11,696,150 |
| 2022-01-06 | $24.35 | $24.67 | $23.90 | $24.42 | $18.69 | 10,687,700 |
| 2022-01-05 | $26.55 | $26.58 | $24.02 | $24.33 | $18.62 | 15,918,540 |
| 2022-01-04 | $28.18 | $28.46 | $26.50 | $26.69 | $20.43 | 14,339,460 |
| 2022-01-03 | $28.46 | $28.46 | $28.46 | $28.46 | $21.78 | 0 |
| 2021-12-31 | $29.32 | $29.99 | $27.83 | $28.46 | $21.78 | 16,566,180 |
| 2021-12-30 | $29.23 | $30.27 | $29.08 | $29.27 | $22.40 | 10,769,160 |
| 2021-12-29 | $30.30 | $30.48 | $28.58 | $29.05 | $22.23 | 11,870,660 |
| 2021-12-28 | $32.00 | $32.25 | $29.66 | $30.18 | $23.10 | 9,742,650 |
| 2021-12-27 | $32.33 | $32.96 | $31.00 | $31.24 | $23.91 | 11,710,550 |
| 2021-12-24 | $32.08 | $34.50 | $31.70 | $31.88 | $24.40 | 23,407,610 |
| 2021-12-23 | $28.88 | $31.57 | $28.74 | $31.57 | $24.16 | 12,020,310 |
| 2021-12-22 | $29.43 | $29.79 | $28.63 | $28.70 | $21.97 | 8,757,680 |
| 2021-12-21 | $29.45 | $30.80 | $29.05 | $29.30 | $22.43 | 14,998,270 |
| 2021-12-20 | $32.69 | $34.05 | $29.64 | $29.91 | $22.89 | 24,036,500 |
| 2021-12-17 | $30.79 | $33.88 | $30.53 | $32.90 | $25.18 | 26,894,130 |
| 2021-12-16 | $29.56 | $31.70 | $29.15 | $30.80 | $23.57 | 13,378,400 |
| 2021-12-15 | $30.33 | $30.98 | $29.28 | $30.14 | $23.07 | 12,574,020 |
| 2021-12-14 | $30.86 | $32.30 | $29.42 | $30.33 | $23.21 | 26,506,570 |
| 2021-12-13 | $27.62 | $30.35 | $27.62 | $30.35 | $23.23 | 16,738,840 |
| 2021-12-10 | $27.53 | $28.06 | $27.12 | $27.59 | $21.12 | 5,896,500 |
| 2021-12-09 | $27.42 | $28.00 | $27.06 | $27.73 | $21.22 | 8,298,950 |
| 2021-12-08 | $27.40 | $28.18 | $27.26 | $27.60 | $21.12 | 9,306,200 |
| 2021-12-07 | $27.28 | $27.77 | $26.43 | $27.25 | $20.86 | 7,753,780 |
| 2021-12-06 | $28.26 | $29.15 | $27.05 | $27.27 | $20.87 | 11,843,940 |
| 2021-12-03 | $28.04 | $28.04 | $28.04 | $28.04 | $21.46 | 13,235,150 |
| 2021-12-02 | $26.65 | $26.65 | $26.65 | $26.65 | $20.40 | 5,387,200 |
| 2021-12-01 | $27.00 | $27.76 | $26.57 | $27.41 | $20.98 | 7,621,840 |
| 2021-11-30 | $27.40 | $28.28 | $26.91 | $27.15 | $20.78 | 7,766,540 |
| 2021-11-29 | $26.36 | $28.28 | $25.98 | $27.67 | $21.18 | 11,544,170 |
| 2021-11-26 | $27.96 | $27.96 | $26.98 | $27.18 | $20.80 | 8,618,050 |
| 2021-11-25 | $29.10 | $29.87 | $28.00 | $28.26 | $21.63 | 10,631,900 |
| 2021-11-24 | $30.40 | $30.49 | $28.35 | $29.47 | $22.56 | 14,201,820 |
| 2021-11-23 | $31.27 | $31.29 | $29.86 | $30.07 | $23.01 | 11,600,800 |
| 2021-11-22 | $29.03 | $32.10 | $29.03 | $31.30 | $23.96 | 19,611,020 |
| 2021-11-19 | $29.85 | $29.85 | $28.30 | $29.20 | $22.35 | 14,712,600 |
| 2021-11-18 | $28.12 | $30.55 | $27.30 | $29.85 | $22.85 | 22,931,700 |
| 2021-11-17 | $27.90 | $28.86 | $27.24 | $28.17 | $21.56 | 11,745,160 |
| 2021-11-16 | $27.60 | $28.78 | $27.08 | $27.90 | $21.35 | 10,083,620 |
| 2021-11-15 | $29.05 | $29.05 | $26.66 | $28.20 | $21.58 | 12,818,960 |
| 2021-11-12 | $28.42 | $29.21 | $27.80 | $29.00 | $22.20 | 12,726,680 |
| 2021-11-11 | $28.47 | $28.88 | $27.70 | $28.30 | $21.66 | 9,751,800 |
| 2021-11-10 | $27.30 | $28.86 | $26.63 | $28.80 | $22.04 | 12,969,300 |
| 2021-11-09 | $28.60 | $30.20 | $27.37 | $28.00 | $21.43 | 19,325,460 |
| 2021-11-08 | $26.50 | $27.60 | $26.34 | $27.57 | $21.10 | 11,093,600 |
| 2021-11-05 | $28.77 | $28.77 | $28.77 | $28.77 | $22.02 | 14,057,380 |
| 2021-11-04 | $27.45 | $29.45 | $27.45 | $28.77 | $22.02 | 18,054,280 |
| 2021-11-03 | $27.80 | $27.92 | $26.70 | $27.45 | $21.01 | 13,539,380 |
| 2021-11-02 | $29.35 | $29.36 | $26.98 | $28.02 | $21.45 | 21,775,350 |
| 2021-11-01 | $28.82 | $30.69 | $27.98 | $29.70 | $22.73 | 22,708,420 |
| 2021-10-29 | $30.01 | $30.30 | $27.75 | $28.63 | $21.91 | 22,249,330 |
| 2021-10-28 | $32.63 | $32.83 | $29.69 | $29.71 | $22.74 | 29,597,620 |
| 2021-10-27 | $29.42 | $32.33 | $28.21 | $32.33 | $24.74 | 23,684,330 |
| 2021-10-26 | $26.37 | $29.39 | $26.30 | $29.39 | $22.49 | 25,757,930 |
| 2021-10-25 | $25.12 | $27.46 | $24.96 | $26.72 | $20.45 | 19,090,200 |
| 2021-10-22 | $25.57 | $26.00 | $24.62 | $24.96 | $19.10 | 14,891,360 |
| 2021-10-21 | $26.85 | $26.99 | $25.63 | $25.75 | $19.71 | 16,008,220 |
| 2021-10-20 | $25.10 | $27.97 | $24.00 | $26.85 | $20.55 | 24,769,150 |
| 2021-10-19 | $25.00 | $26.22 | $24.00 | $25.65 | $19.63 | 23,888,950 |
| 2021-10-18 | $22.78 | $24.49 | $22.78 | $24.49 | $18.74 | 13,465,750 |
| 2021-10-15 | $22.82 | $22.89 | $21.22 | $22.26 | $17.04 | 12,153,120 |
| 2021-10-14 | $21.70 | $22.82 | $21.40 | $22.41 | $17.15 | 15,057,530 |
| 2021-10-13 | $23.20 | $23.60 | $21.31 | $21.85 | $16.72 | 20,549,720 |
| 2021-10-12 | $24.11 | $24.60 | $22.72 | $23.64 | $18.09 | 17,658,890 |
| 2021-10-11 | $25.27 | $25.65 | $23.25 | $24.11 | $18.45 | 24,999,200 |
| 2021-10-08 | $26.35 | $26.60 | $24.64 | $25.30 | $19.36 | 25,414,220 |
| 2021-10-07 | $27.38 | $27.38 | $27.38 | $27.38 | $20.96 | 0 |
| 2021-10-06 | $27.38 | $27.38 | $27.38 | $27.38 | $20.96 | 0 |
| 2021-09-30 | $23.50 | $27.49 | $22.95 | $27.38 | $20.96 | 38,104,500 |
| 2021-09-29 | $26.05 | $27.40 | $25.18 | $25.18 | $19.27 | 17,633,020 |
| 2021-09-28 | $26.83 | $28.32 | $24.44 | $27.98 | $21.42 | 34,810,160 |
| 2021-09-27 | $29.15 | $31.00 | $25.85 | $27.15 | $20.78 | 36,929,620 |
| 2021-09-24 | $25.41 | $28.70 | $25.15 | $28.70 | $21.97 | 28,365,160 |
| 2021-09-23 | $25.29 | $26.98 | $25.18 | $26.09 | $19.97 | 35,491,840 |
| 2021-09-22 | $22.60 | $24.53 | $21.65 | $24.53 | $18.77 | 26,490,610 |
| 2021-09-21 | $22.30 | $22.30 | $22.30 | $22.30 | $17.07 | 0 |
| 2021-09-20 | $22.30 | $22.30 | $22.30 | $22.30 | $17.07 | 0 |
| 2021-09-17 | $20.49 | $23.00 | $20.35 | $22.30 | $17.07 | 23,714,570 |
| 2021-09-16 | $20.30 | $21.29 | $19.68 | $20.93 | $16.02 | 22,399,340 |
| 2021-09-15 | $18.12 | $20.08 | $17.78 | $20.08 | $15.37 | 13,716,810 |
| 2021-09-14 | $19.60 | $19.60 | $18.20 | $18.25 | $13.97 | 11,763,530 |
| 2021-09-13 | $18.69 | $19.64 | $18.31 | $19.64 | $15.03 | 12,834,690 |
| 2021-09-10 | $18.54 | $18.85 | $18.10 | $18.48 | $14.14 | 8,800,430 |
| 2021-09-09 | $19.02 | $19.06 | $18.30 | $18.55 | $14.20 | 12,636,090 |
| 2021-09-08 | $19.76 | $20.56 | $18.86 | $19.22 | $14.71 | 19,649,310 |
| 2021-09-07 | $18.60 | $19.35 | $18.51 | $19.10 | $14.62 | 15,438,340 |
| 2021-09-06 | $18.68 | $19.35 | $17.70 | $18.69 | $14.30 | 17,004,420 |
| 2021-09-03 | $19.00 | $19.58 | $18.26 | $18.40 | $14.08 | 26,929,310 |
| 2021-09-02 | $16.20 | $18.03 | $16.15 | $18.03 | $13.80 | 11,668,940 |
| 2021-09-01 | $16.64 | $17.10 | $16.10 | $16.39 | $12.54 | 8,212,460 |
| 2021-08-31 | $16.93 | $17.20 | $16.49 | $16.89 | $12.93 | 9,269,260 |
| 2021-08-30 | $16.19 | $17.15 | $15.85 | $17.15 | $13.13 | 13,851,170 |
| 2021-08-27 | $16.43 | $16.85 | $16.26 | $16.47 | $12.61 | 8,316,570 |
| 2021-08-26 | $16.80 | $17.00 | $16.31 | $16.50 | $12.63 | 11,912,920 |
| 2021-08-25 | $16.07 | $17.22 | $15.80 | $17.20 | $13.16 | 18,686,490 |
| 2021-08-24 | $15.98 | $16.30 | $15.59 | $16.11 | $12.33 | 19,929,540 |
| 2021-08-23 | $14.16 | $15.69 | $14.16 | $15.69 | $12.01 | 17,574,010 |
| 2021-08-20 | $13.99 | $14.30 | $13.77 | $14.26 | $10.91 | 6,715,690 |
| 2021-08-19 | $15.00 | $15.13 | $13.88 | $14.34 | $10.98 | 10,808,130 |
| 2021-08-18 | $14.39 | $14.39 | $14.39 | $14.39 | $11.01 | 0 |
| 2021-08-17 | $15.49 | $15.56 | $14.36 | $14.39 | $11.01 | 15,511,700 |
| 2021-08-16 | $15.15 | $15.84 | $14.67 | $15.42 | $11.80 | 15,043,580 |
| 2021-08-13 | $15.08 | $15.39 | $14.91 | $15.11 | $11.56 | 11,305,820 |
| 2021-08-12 | $15.48 | $15.85 | $15.04 | $15.07 | $11.53 | 14,764,300 |
| 2021-08-11 | $15.02 | $15.46 | $15.00 | $15.24 | $11.66 | 12,649,420 |
| 2021-08-10 | $15.35 | $15.42 | $14.95 | $15.21 | $11.64 | 12,362,690 |
| 2021-08-09 | $15.25 | $15.67 | $14.80 | $15.49 | $11.86 | 16,308,460 |
| 2021-08-06 | $14.75 | $15.35 | $14.41 | $15.20 | $11.63 | 15,770,200 |
| 2021-08-05 | $15.11 | $15.37 | $14.74 | $14.90 | $11.40 | 12,233,450 |
| 2021-08-04 | $14.63 | $15.39 | $14.54 | $15.01 | $11.49 | 14,737,980 |
| 2021-08-03 | $14.72 | $15.02 | $14.57 | $14.77 | $11.30 | 13,603,260 |
| 2021-08-02 | $14.99 | $15.08 | $14.55 | $14.76 | $11.30 | 22,529,600 |
| 2021-07-30 | $13.55 | $14.80 | $13.55 | $14.80 | $11.33 | 22,303,770 |
| 2021-07-29 | $13.09 | $13.53 | $13.09 | $13.45 | $10.29 | 7,029,620 |
| 2021-07-28 | $13.77 | $13.77 | $12.76 | $12.90 | $9.87 | 9,424,220 |
| 2021-07-27 | $13.67 | $14.46 | $13.57 | $13.79 | $10.55 | 10,763,820 |
| 2021-07-26 | $14.41 | $14.54 | $13.53 | $13.68 | $10.47 | 11,032,150 |
| 2021-07-23 | $14.35 | $14.59 | $14.22 | $14.42 | $11.04 | 9,010,400 |
| 2021-07-22 | $14.05 | $14.59 | $13.93 | $14.44 | $11.05 | 10,384,240 |
| 2021-07-21 | $13.88 | $14.19 | $13.85 | $14.02 | $10.73 | 5,318,400 |
| 2021-07-20 | $13.98 | $13.99 | $13.65 | $13.91 | $10.65 | 7,215,130 |
| 2021-07-19 | $14.10 | $14.27 | $13.97 | $14.18 | $10.85 | 7,369,600 |
| 2021-07-16 | $14.30 | $14.66 | $14.08 | $14.14 | $10.82 | 10,447,580 |
| 2021-07-15 | $14.62 | $14.70 | $13.92 | $14.25 | $10.91 | 11,764,340 |
| 2021-07-14 | $14.60 | $15.47 | $14.47 | $14.59 | $11.17 | 18,417,870 |
| 2021-07-13 | $13.58 | $14.79 | $13.53 | $14.66 | $11.22 | 19,746,630 |
| 2021-07-12 | $13.84 | $13.93 | $13.60 | $13.63 | $10.43 | 7,702,940 |
| 2021-07-08 | $13.81 | $14.09 | $13.55 | $13.69 | $10.48 | 9,900,030 |
| 2021-07-07 | $13.65 | $13.93 | $13.42 | $13.66 | $10.45 | 10,939,000 |
| 2021-07-06 | $13.22 | $13.77 | $12.94 | $13.73 | $10.51 | 14,449,240 |
| 2021-07-05 | $13.00 | $13.35 | $12.92 | $13.23 | $10.13 | 7,111,100 |
| 2021-07-02 | $13.06 | $13.18 | $12.78 | $13.00 | $9.95 | 7,985,600 |
| 2021-07-01 | $13.45 | $13.49 | $12.95 | $13.06 | $10.00 | 11,175,600 |
| 2021-06-30 | $13.58 | $13.69 | $13.21 | $13.22 | $10.12 | 13,475,420 |
| 2021-06-29 | $14.25 | $14.56 | $13.44 | $13.46 | $10.30 | 25,168,560 |
| 2021-06-28 | $12.48 | $13.72 | $12.48 | $13.72 | $10.50 | 17,420,530 |
| 2021-06-25 | $12.63 | $12.64 | $12.34 | $12.47 | $9.54 | 5,689,810 |
| 2021-06-24 | $12.65 | $12.96 | $12.60 | $12.70 | $9.72 | 7,296,210 |
| 2021-06-23 | $12.79 | $12.97 | $12.55 | $12.58 | $9.63 | 6,239,800 |
| 2021-06-22 | $12.69 | $12.89 | $12.66 | $12.83 | $9.70 | 5,397,500 |
| 2021-06-21 | $12.54 | $12.78 | $12.30 | $12.75 | $9.64 | 5,728,330 |
| 2021-06-18 | $12.19 | $12.60 | $11.79 | $12.47 | $9.43 | 8,102,620 |
| 2021-06-17 | $12.23 | $12.44 | $12.22 | $12.27 | $9.28 | 4,042,420 |
| 2021-06-16 | $12.56 | $12.58 | $12.13 | $12.22 | $9.24 | 5,857,100 |
| 2021-06-15 | $13.37 | $13.38 | $12.51 | $12.58 | $9.51 | 11,595,970 |
| 2021-06-14 | $13.44 | $13.44 | $13.44 | $13.44 | $10.17 | 0 |
| 2021-06-11 | $13.65 | $14.00 | $13.43 | $13.44 | $10.17 | 9,957,200 |
| 2021-06-10 | $13.92 | $13.92 | $13.67 | $13.69 | $10.35 | 8,290,400 |
| 2021-06-09 | $13.49 | $13.98 | $13.20 | $13.92 | $10.53 | 14,588,620 |
| 2021-06-08 | $13.53 | $13.86 | $13.38 | $13.49 | $10.20 | 6,707,210 |
| 2021-06-07 | $13.26 | $13.67 | $13.20 | $13.66 | $10.33 | 7,659,380 |
| 2021-06-04 | $13.52 | $13.62 | $13.18 | $13.33 | $10.08 | 9,292,980 |
| 2021-06-03 | $13.47 | $14.05 | $13.44 | $13.74 | $10.39 | 14,920,580 |
| 2021-06-02 | $13.20 | $13.60 | $13.05 | $13.56 | $10.26 | 10,720,810 |
| 2021-06-01 | $13.39 | $13.43 | $13.13 | $13.26 | $10.03 | 6,955,530 |
| 2021-05-31 | $13.08 | $13.50 | $12.97 | $13.50 | $10.21 | 9,593,460 |
| 2021-05-28 | $13.16 | $13.28 | $13.02 | $13.05 | $9.87 | 5,713,200 |
| 2021-05-27 | $13.23 | $13.37 | $13.12 | $13.16 | $9.95 | 6,844,400 |
| 2021-05-26 | $13.28 | $13.48 | $13.21 | $13.30 | $10.06 | 8,526,410 |
| 2021-05-25 | $13.42 | $13.42 | $12.99 | $13.27 | $10.04 | 10,463,000 |
| 2021-05-24 | $13.70 | $13.95 | $13.40 | $13.52 | $10.23 | 9,832,100 |
| 2021-05-21 | $13.60 | $13.88 | $13.33 | $13.70 | $10.36 | 14,178,200 |
| 2021-05-20 | $13.21 | $13.77 | $13.03 | $13.52 | $10.23 | 15,579,500 |
| 2021-05-19 | $12.87 | $13.34 | $12.80 | $13.30 | $10.06 | 12,021,680 |
| 2021-05-18 | $12.68 | $12.94 | $12.44 | $12.94 | $9.79 | 8,299,000 |
| 2021-05-17 | $12.99 | $13.12 | $12.86 | $12.86 | $9.73 | 7,748,500 |
| 2021-05-14 | $12.79 | $13.40 | $12.70 | $13.07 | $9.89 | 13,063,380 |
| 2021-05-13 | $12.70 | $12.83 | $12.50 | $12.51 | $9.46 | 6,611,150 |
| 2021-05-12 | $12.84 | $12.85 | $12.60 | $12.80 | $9.68 | 7,639,400 |
| 2021-05-11 | $12.67 | $13.28 | $12.56 | $12.94 | $9.79 | 12,387,080 |
| 2021-05-10 | $12.52 | $12.85 | $12.23 | $12.80 | $9.68 | 10,706,690 |
| 2021-05-07 | $12.23 | $12.85 | $12.14 | $12.50 | $9.45 | 11,538,580 |
| 2021-05-06 | $11.95 | $12.42 | $11.88 | $12.16 | $9.20 | 6,637,100 |
| 2021-05-05 | $12.01 | $12.01 | $12.01 | $12.01 | $9.08 | 0 |
| 2021-05-04 | $12.01 | $12.01 | $12.01 | $12.01 | $9.08 | 0 |
| 2021-04-30 | $12.12 | $12.23 | $11.95 | $12.01 | $9.08 | 4,720,830 |
| 2021-04-29 | $12.18 | $12.30 | $12.06 | $12.11 | $9.16 | 5,862,100 |
| 2021-04-28 | $12.08 | $12.39 | $12.01 | $12.29 | $9.30 | 7,096,270 |
| 2021-04-27 | $12.52 | $12.52 | $11.93 | $12.08 | $9.14 | 12,633,310 |
| 2021-04-26 | $12.82 | $12.98 | $12.63 | $12.86 | $9.73 | 6,540,930 |
| 2021-04-23 | $13.17 | $13.29 | $12.73 | $12.83 | $9.70 | 9,327,470 |
| 2021-04-22 | $13.34 | $13.55 | $13.03 | $13.13 | $9.93 | 9,699,800 |
| 2021-04-21 | $13.70 | $13.81 | $13.31 | $13.33 | $10.08 | 13,022,870 |
| 2021-04-20 | $13.37 | $14.38 | $13.21 | $13.90 | $10.51 | 22,385,830 |
| 2021-04-19 | $13.18 | $13.46 | $13.03 | $13.32 | $10.07 | 10,021,300 |
| 2021-04-16 | $13.19 | $13.35 | $13.03 | $13.25 | $10.02 | 9,073,900 |
| 2021-04-15 | $13.60 | $13.79 | $13.11 | $13.18 | $9.97 | 13,883,000 |
| 2021-04-14 | $13.65 | $13.75 | $13.32 | $13.62 | $10.30 | 13,029,620 |
| 2021-04-13 | $14.40 | $14.44 | $13.50 | $13.85 | $10.48 | 22,513,550 |
| 2021-04-12 | $14.60 | $15.40 | $14.11 | $14.86 | $11.24 | 28,090,860 |
| 2021-04-09 | $14.22 | $14.82 | $14.22 | $14.33 | $10.84 | 23,296,530 |
| 2021-04-08 | $15.84 | $15.89 | $14.76 | $14.76 | $11.16 | 37,418,040 |
| 2021-04-07 | $16.80 | $17.77 | $16.30 | $16.40 | $12.40 | 53,714,860 |
| 2021-04-06 | $16.02 | $17.30 | $15.73 | $17.30 | $13.08 | 54,502,310 |
| 2021-04-05 | $15.73 | $15.73 | $15.73 | $15.73 | $11.90 | 0 |
| 2021-04-02 | $15.38 | $15.73 | $14.88 | $15.73 | $11.90 | 15,253,500 |
| 2021-04-01 | $12.88 | $14.30 | $12.60 | $14.30 | $10.82 | 23,615,040 |
| 2021-03-31 | $12.70 | $13.47 | $12.54 | $13.00 | $9.83 | 16,043,030 |
| 2021-03-30 | $13.36 | $13.47 | $12.63 | $12.77 | $9.66 | 15,867,550 |
| 2021-03-29 | $13.80 | $14.10 | $13.25 | $13.32 | $10.07 | 27,303,990 |
| 2021-03-26 | $12.47 | $13.55 | $12.40 | $13.55 | $10.25 | 18,608,190 |
| 2021-03-25 | $13.13 | $13.13 | $12.13 | $12.32 | $9.32 | 13,237,390 |
| 2021-03-24 | $12.89 | $13.57 | $12.70 | $13.18 | $9.97 | 12,350,590 |
| 2021-03-23 | $13.56 | $13.56 | $12.85 | $12.99 | $9.82 | 14,034,760 |
| 2021-03-22 | $12.98 | $13.88 | $12.80 | $13.65 | $10.32 | 19,654,070 |
| 2021-03-19 | $12.00 | $13.13 | $11.95 | $12.70 | $9.61 | 15,938,130 |
| 2021-03-18 | $12.08 | $12.70 | $12.04 | $12.37 | $9.36 | 11,988,810 |
| 2021-03-17 | $12.20 | $12.24 | $11.85 | $11.95 | $9.04 | 7,015,540 |
| 2021-03-16 | $11.95 | $12.50 | $11.92 | $12.40 | $9.38 | 10,907,850 |
| 2021-03-15 | $11.78 | $12.33 | $11.53 | $11.95 | $9.04 | 8,990,800 |
| 2021-03-12 | $11.17 | $12.00 | $11.15 | $11.78 | $8.91 | 9,406,100 |
| 2021-03-11 | $10.85 | $11.14 | $10.70 | $11.09 | $8.39 | 3,435,150 |
| 2021-03-10 | $11.29 | $11.30 | $10.75 | $10.88 | $8.23 | 3,609,200 |
| 2021-03-09 | $11.59 | $11.67 | $10.86 | $11.07 | $8.37 | 5,442,600 |
| 2021-03-08 | $11.18 | $12.29 | $11.10 | $11.82 | $8.94 | 8,511,020 |
| 2021-03-05 | $11.25 | $11.33 | $11.10 | $11.17 | $8.45 | 1,960,300 |
| 2021-03-04 | $11.20 | $11.38 | $11.15 | $11.22 | $8.49 | 2,196,400 |
| 2021-03-03 | $11.15 | $11.28 | $11.08 | $11.25 | $8.51 | 2,593,000 |
| 2021-03-02 | $11.18 | $11.42 | $11.13 | $11.22 | $8.49 | 2,849,200 |
| 2021-03-01 | $10.98 | $11.13 | $10.97 | $11.13 | $8.42 | 2,065,330 |
| 2021-02-26 | $10.71 | $11.06 | $10.68 | $10.97 | $8.30 | 2,385,000 |
| 2021-02-25 | $11.02 | $11.14 | $10.81 | $10.83 | $8.19 | 1,872,750 |
| 2021-02-24 | $11.15 | $11.15 | $10.87 | $11.00 | $8.32 | 3,564,550 |
| 2021-02-23 | $11.03 | $11.45 | $11.00 | $11.26 | $8.52 | 5,079,310 |
| 2021-02-22 | $10.75 | $11.02 | $10.66 | $10.78 | $8.15 | 2,830,700 |
| 2021-02-19 | $10.46 | $10.74 | $10.33 | $10.71 | $8.10 | 2,132,900 |
| 2021-02-18 | $10.19 | $10.47 | $10.19 | $10.46 | $7.91 | 2,623,270 |
| 2021-02-17 | $10.10 | $10.10 | $10.10 | $10.10 | $7.64 | 0 |
| 2021-02-16 | $10.10 | $10.10 | $10.10 | $10.10 | $7.64 | 0 |
| 2021-02-15 | $10.10 | $10.10 | $10.10 | $10.10 | $7.64 | 0 |
| 2021-02-12 | $10.10 | $10.10 | $10.10 | $10.10 | $7.64 | 0 |
| 2021-02-11 | $10.10 | $10.10 | $10.10 | $10.10 | $7.64 | 0 |
| 2021-02-10 | $10.17 | $10.25 | $10.05 | $10.10 | $7.64 | 1,992,230 |
| 2021-02-09 | $9.94 | $10.24 | $9.94 | $10.18 | $7.70 | 2,017,300 |
| 2021-02-08 | $9.99 | $10.15 | $9.86 | $9.94 | $7.52 | 1,813,860 |
| 2021-02-05 | $10.26 | $10.38 | $9.93 | $9.94 | $7.52 | 2,977,460 |
| 2021-02-04 | $10.79 | $10.84 | $10.06 | $10.23 | $7.74 | 4,832,500 |
| 2021-02-03 | $11.51 | $11.64 | $10.80 | $10.85 | $8.21 | 5,393,350 |
| 2021-02-02 | $11.92 | $12.05 | $11.60 | $11.63 | $8.80 | 3,875,150 |
| 2021-02-01 | $12.27 | $12.27 | $11.77 | $12.07 | $9.13 | 5,616,590 |
| 2021-01-29 | $11.71 | $11.71 | $11.71 | $11.71 | $8.86 | 0 |
| 2021-01-28 | $11.71 | $11.71 | $11.71 | $11.71 | $8.86 | 0 |
| 2021-01-27 | $11.71 | $11.71 | $11.71 | $11.71 | $8.86 | 0 |
| 2021-01-26 | $11.71 | $11.71 | $11.71 | $11.71 | $8.86 | 0 |
| 2021-01-25 | $11.71 | $11.71 | $11.71 | $11.71 | $8.86 | 0 |
| 2021-01-22 | $11.71 | $11.71 | $11.71 | $11.71 | $8.86 | 0 |
| 2021-01-21 | $11.71 | $11.71 | $11.71 | $11.71 | $8.86 | 0 |
| 2021-01-20 | $11.71 | $11.71 | $11.71 | $11.71 | $8.86 | 0 |
| 2021-01-19 | $11.93 | $12.02 | $11.68 | $11.71 | $8.86 | 3,277,350 |
| 2021-01-18 | $11.84 | $12.07 | $11.55 | $11.93 | $9.02 | 3,301,430 |
| 2021-01-15 | $11.63 | $11.85 | $11.55 | $11.83 | $8.95 | 3,166,120 |
| 2021-01-14 | $11.72 | $11.85 | $11.44 | $11.53 | $8.72 | 4,216,430 |
| 2021-01-13 | $11.90 | $12.08 | $11.63 | $11.90 | $9.00 | 4,541,130 |
| 2021-01-12 | $11.94 | $12.19 | $11.79 | $11.89 | $8.99 | 6,101,520 |
| 2021-01-11 | $12.80 | $12.80 | $11.96 | $12.07 | $9.13 | 9,185,400 |
| 2021-01-08 | $12.70 | $12.86 | $12.33 | $12.84 | $9.71 | 7,065,830 |
| 2021-01-07 | $12.63 | $13.18 | $12.63 | $12.87 | $9.73 | 9,279,150 |
| 2021-01-06 | $13.04 | $13.05 | $12.57 | $12.72 | $9.62 | 6,832,530 |
| 2021-01-05 | $13.28 | $13.30 | $12.70 | $13.03 | $9.86 | 9,422,650 |
| 2021-01-04 | $12.97 | $13.50 | $12.84 | $13.38 | $10.12 | 11,817,800 |
| 2021-01-01 | $12.88 | $12.88 | $12.88 | $12.88 | $9.74 | 0 |
| 2020-12-31 | $12.72 | $13.23 | $12.71 | $12.88 | $9.74 | 9,349,800 |
| 2020-12-30 | $12.45 | $13.10 | $12.45 | $12.69 | $9.60 | 8,613,830 |
| 2020-12-29 | $13.52 | $13.52 | $12.42 | $12.43 | $9.40 | 12,144,240 |
| 2020-12-28 | $13.71 | $13.85 | $13.20 | $13.52 | $10.23 | 13,936,700 |
| 2020-12-25 | $13.09 | $13.73 | $12.70 | $13.70 | $10.36 | 17,634,630 |
| 2020-12-24 | $13.38 | $13.56 | $12.80 | $13.02 | $9.85 | 14,293,730 |
| 2020-12-23 | $12.33 | $13.12 | $12.33 | $13.12 | $9.92 | 16,511,480 |
| 2020-12-22 | $12.72 | $13.00 | $12.26 | $12.26 | $9.27 | 10,313,330 |
| 2020-12-21 | $12.20 | $12.96 | $12.19 | $12.75 | $9.64 | 11,463,120 |
| 2020-12-18 | $11.52 | $12.58 | $11.48 | $12.16 | $9.20 | 9,769,130 |
| 2020-12-17 | $11.55 | $11.61 | $11.24 | $11.46 | $8.67 | 2,875,730 |
| 2020-12-16 | $11.42 | $11.69 | $11.35 | $11.55 | $8.74 | 3,247,080 |
| 2020-12-15 | $11.47 | $11.48 | $11.34 | $11.41 | $8.63 | 1,624,020 |
| 2020-12-14 | $11.14 | $11.46 | $11.14 | $11.42 | $8.64 | 2,812,820 |
| 2020-12-11 | $11.30 | $11.36 | $11.03 | $11.14 | $8.43 | 2,298,100 |
| 2020-12-10 | $11.22 | $11.40 | $11.11 | $11.30 | $8.55 | 1,791,900 |
| 2020-12-09 | $11.61 | $11.62 | $11.19 | $11.22 | $8.49 | 3,099,200 |
| 2020-12-08 | $11.62 | $11.66 | $11.52 | $11.53 | $8.72 | 1,837,600 |
| 2020-12-07 | $11.85 | $11.86 | $11.61 | $11.62 | $8.79 | 2,334,700 |
| 2020-12-04 | $11.88 | $11.90 | $11.81 | $11.86 | $8.97 | 1,526,300 |
| 2020-12-03 | $11.83 | $11.88 | $11.68 | $11.84 | $8.96 | 2,282,600 |
| 2020-12-02 | $11.90 | $11.90 | $11.81 | $11.84 | $8.96 | 2,092,420 |
| 2020-12-01 | $11.85 | $11.92 | $11.78 | $11.89 | $8.99 | 2,454,800 |
| 2020-11-30 | $11.92 | $12.00 | $11.86 | $11.88 | $8.99 | 1,936,700 |
| 2020-11-27 | $12.06 | $12.08 | $11.82 | $11.92 | $9.02 | 2,541,800 |
| 2020-11-26 | $11.91 | $12.19 | $11.89 | $12.09 | $9.14 | 2,992,000 |
| 2020-11-25 | $12.15 | $12.26 | $11.96 | $11.97 | $9.05 | 2,912,600 |
| 2020-11-24 | $12.06 | $12.24 | $12.00 | $12.13 | $9.17 | 3,648,300 |
| 2020-11-23 | $11.98 | $12.12 | $11.87 | $12.06 | $9.12 | 3,220,500 |
| 2020-11-20 | $11.87 | $11.94 | $11.78 | $11.92 | $9.02 | 2,099,170 |
| 2020-11-19 | $11.88 | $11.88 | $11.71 | $11.86 | $8.97 | 1,922,800 |
| 2020-11-18 | $11.80 | $11.90 | $11.73 | $11.87 | $8.98 | 1,999,900 |
| 2020-11-17 | $11.90 | $11.90 | $11.75 | $11.80 | $8.92 | 2,058,700 |
| 2020-11-16 | $11.78 | $11.99 | $11.64 | $11.91 | $9.01 | 2,902,200 |
| 2020-11-13 | $11.63 | $11.75 | $11.51 | $11.74 | $8.88 | 1,801,900 |
| 2020-11-12 | $11.78 | $11.92 | $11.68 | $11.72 | $8.86 | 1,997,500 |
| 2020-11-11 | $11.93 | $12.00 | $11.72 | $11.77 | $8.90 | 2,774,000 |
| 2020-11-10 | $12.20 | $12.24 | $11.91 | $11.96 | $9.05 | 2,982,400 |
| 2020-11-09 | $11.90 | $12.29 | $11.85 | $12.15 | $9.19 | 3,896,890 |
| 2020-11-06 | $11.90 | $12.01 | $11.78 | $11.86 | $8.97 | 2,942,800 |
| 2020-11-05 | $11.78 | $11.94 | $11.65 | $11.86 | $8.97 | 3,519,910 |
| 2020-11-04 | $11.88 | $11.90 | $11.56 | $11.69 | $8.84 | 2,999,210 |
| 2020-11-03 | $11.46 | $11.86 | $11.39 | $11.76 | $8.89 | 4,670,290 |
| 2020-11-02 | $11.58 | $11.66 | $11.24 | $11.39 | $8.61 | 4,964,980 |
| 2020-10-30 | $12.78 | $12.78 | $11.62 | $11.68 | $8.83 | 13,218,180 |
| 2020-10-29 | $12.66 | $12.96 | $12.60 | $12.89 | $9.75 | 3,322,980 |
| 2020-10-28 | $12.94 | $13.04 | $12.68 | $12.90 | $9.76 | 3,414,500 |
| 2020-10-27 | $13.15 | $13.15 | $12.79 | $12.94 | $9.79 | 3,115,500 |
| 2020-10-26 | $12.99 | $13.19 | $12.72 | $13.15 | $9.95 | 3,638,700 |
| 2020-10-23 | $13.10 | $13.35 | $13.05 | $13.11 | $9.92 | 3,590,500 |
| 2020-10-22 | $13.13 | $13.30 | $12.95 | $13.11 | $9.92 | 3,324,500 |
| 2020-10-21 | $13.65 | $13.65 | $13.09 | $13.22 | $10.00 | 6,482,300 |
| 2020-10-20 | $13.42 | $13.67 | $13.31 | $13.65 | $10.32 | 5,101,600 |
| 2020-10-19 | $13.88 | $13.88 | $13.33 | $13.38 | $10.12 | 7,250,200 |
| 2020-10-16 | $13.63 | $14.06 | $13.47 | $13.86 | $10.48 | 9,130,700 |
| 2020-10-15 | $14.00 | $14.16 | $13.57 | $13.60 | $10.29 | 10,061,500 |
| 2020-10-14 | $13.28 | $13.95 | $13.18 | $13.93 | $10.54 | 13,795,780 |
| 2020-10-13 | $13.26 | $13.58 | $13.15 | $13.39 | $10.13 | 8,076,100 |
| 2020-10-12 | $13.29 | $13.39 | $13.15 | $13.35 | $10.10 | 9,572,430 |
| 2020-10-09 | $13.10 | $13.40 | $12.88 | $13.27 | $10.04 | 11,156,850 |
| 2020-10-08 | $12.59 | $12.59 | $12.59 | $12.59 | $9.52 | 0 |
| 2020-10-07 | $12.59 | $12.59 | $12.59 | $12.59 | $9.52 | 0 |
| 2020-10-06 | $12.59 | $12.59 | $12.59 | $12.59 | $9.52 | 0 |
| 2020-10-05 | $12.59 | $12.59 | $12.59 | $12.59 | $9.52 | 0 |
| 2020-10-02 | $12.59 | $12.59 | $12.59 | $12.59 | $9.52 | 0 |
| 2020-10-01 | $12.59 | $12.59 | $12.59 | $12.59 | $9.52 | 0 |
| 2020-09-30 | $12.45 | $12.87 | $12.24 | $12.59 | $9.52 | 5,368,740 |
| 2020-09-29 | $12.40 | $12.50 | $12.26 | $12.32 | $9.32 | 2,611,400 |
| 2020-09-28 | $12.31 | $12.47 | $12.23 | $12.31 | $9.31 | 2,467,470 |
| 2020-09-25 | $12.64 | $12.72 | $12.20 | $12.35 | $9.34 | 4,612,150 |
| 2020-09-24 | $12.77 | $13.08 | $12.61 | $12.62 | $9.55 | 4,854,350 |
| 2020-09-23 | $12.75 | $13.08 | $12.56 | $12.90 | $9.76 | 4,580,100 |
| 2020-09-22 | $12.77 | $12.90 | $12.63 | $12.70 | $9.61 | 3,905,150 |
| 2020-09-21 | $13.18 | $13.24 | $12.85 | $12.96 | $9.80 | 6,229,900 |
| 2020-09-18 | $12.45 | $13.07 | $12.45 | $13.03 | $9.86 | 10,970,510 |
| 2020-09-17 | $12.27 | $12.44 | $12.20 | $12.30 | $9.30 | 3,725,700 |
| 2020-09-16 | $12.25 | $12.46 | $12.11 | $12.37 | $9.36 | 4,354,580 |
| 2020-09-15 | $12.33 | $12.42 | $12.13 | $12.23 | $9.25 | 4,178,420 |
| 2020-09-14 | $12.41 | $12.83 | $12.18 | $12.43 | $9.40 | 8,283,990 |
| 2020-09-11 | $12.00 | $12.49 | $11.86 | $12.35 | $9.34 | 9,141,100 |
| 2020-09-10 | $12.49 | $12.55 | $11.96 | $12.07 | $9.13 | 5,274,000 |
| 2020-09-09 | $12.88 | $12.95 | $12.34 | $12.34 | $9.33 | 6,983,100 |
| 2020-09-08 | $12.80 | $13.07 | $12.69 | $12.98 | $9.82 | 5,130,400 |
| 2020-09-07 | $13.32 | $13.32 | $12.75 | $12.84 | $9.71 | 7,211,160 |
| 2020-09-04 | $13.44 | $13.44 | $13.01 | $13.21 | $9.99 | 8,293,900 |
| 2020-09-03 | $13.84 | $13.99 | $13.66 | $13.69 | $10.35 | 5,051,740 |
| 2020-09-02 | $13.93 | $13.99 | $13.60 | $13.88 | $10.50 | 7,157,040 |
| 2020-09-01 | $13.96 | $14.15 | $13.68 | $13.83 | $10.46 | 8,428,070 |
| 2020-08-31 | $14.97 | $14.97 | $13.95 | $13.95 | $10.55 | 21,297,020 |
| 2020-08-28 | $15.75 | $15.77 | $15.15 | $15.46 | $11.69 | 8,487,510 |
| 2020-08-27 | $14.70 | $15.71 | $14.46 | $15.60 | $11.80 | 10,204,700 |
| 2020-08-26 | $15.09 | $15.12 | $14.41 | $14.67 | $11.10 | 6,706,950 |
| 2020-08-25 | $14.98 | $15.34 | $14.72 | $15.03 | $11.37 | 7,643,550 |
| 2020-08-24 | $14.66 | $15.05 | $14.08 | $14.97 | $11.32 | 8,123,700 |
| 2020-08-21 | $14.55 | $14.75 | $14.44 | $14.68 | $11.10 | 6,345,600 |
| 2020-08-20 | $14.56 | $14.95 | $14.47 | $14.66 | $11.09 | 7,022,300 |
| 2020-08-19 | $15.46 | $15.49 | $14.74 | $14.74 | $11.15 | 9,729,040 |
| 2020-08-18 | $15.53 | $15.86 | $15.32 | $15.38 | $11.63 | 7,927,200 |
| 2020-08-17 | $15.10 | $15.87 | $15.07 | $15.43 | $11.67 | 9,148,400 |
| 2020-08-14 | $14.90 | $15.01 | $14.50 | $14.99 | $11.34 | 6,363,390 |
| 2020-08-13 | $14.84 | $15.74 | $14.84 | $15.04 | $11.38 | 10,188,390 |
| 2020-08-12 | $14.96 | $15.16 | $14.40 | $14.75 | $11.16 | 10,482,700 |
| 2020-08-11 | $15.32 | $15.78 | $14.89 | $14.96 | $11.32 | 11,939,640 |
| 2020-08-10 | $15.76 | $16.18 | $15.10 | $15.28 | $11.56 | 14,585,800 |
| 2020-08-07 | $15.35 | $16.36 | $15.17 | $15.72 | $11.89 | 16,771,830 |
| 2020-08-06 | $15.05 | $15.59 | $14.98 | $15.32 | $11.59 | 14,453,730 |
| 2020-08-05 | $15.00 | $15.29 | $14.70 | $15.11 | $11.43 | 13,680,530 |
| 2020-08-04 | $14.38 | $15.61 | $14.28 | $15.30 | $11.57 | 22,514,240 |
| 2020-08-03 | $13.99 | $14.80 | $13.99 | $14.49 | $10.96 | 21,919,680 |
| 2020-07-31 | $13.06 | $14.40 | $12.99 | $13.81 | $10.45 | 25,211,500 |
| 2020-07-30 | $12.44 | $13.18 | $12.33 | $13.18 | $9.97 | 12,519,350 |
| 2020-07-29 | $12.31 | $12.46 | $12.15 | $12.44 | $9.41 | 5,162,540 |
| 2020-07-28 | $12.12 | $12.49 | $12.03 | $12.32 | $9.32 | 6,494,100 |
| 2020-07-27 | $12.09 | $12.20 | $11.84 | $11.95 | $9.04 | 5,306,880 |
| 2020-07-24 | $12.68 | $12.84 | $11.88 | $12.09 | $9.14 | 9,155,080 |
| 2020-07-23 | $12.95 | $13.03 | $12.45 | $12.71 | $9.61 | 8,473,160 |
| 2020-07-22 | $13.09 | $13.20 | $12.93 | $13.05 | $9.87 | 5,550,000 |
| 2020-07-21 | $13.19 | $13.30 | $12.90 | $13.05 | $9.87 | 6,868,210 |
| 2020-07-20 | $12.68 | $13.22 | $12.60 | $13.19 | $9.98 | 7,965,510 |
| 2020-07-17 | $12.83 | $13.04 | $12.47 | $12.53 | $9.48 | 8,231,910 |
| 2020-07-16 | $13.41 | $13.68 | $12.54 | $12.79 | $9.67 | 9,536,000 |
| 2020-07-15 | $14.15 | $14.22 | $13.51 | $13.69 | $10.24 | 12,508,310 |
| 2020-07-14 | $14.06 | $14.35 | $13.67 | $14.15 | $10.59 | 14,718,120 |
| 2020-07-13 | $13.21 | $14.25 | $13.20 | $14.14 | $10.58 | 16,988,770 |
| 2020-07-10 | $13.80 | $13.84 | $13.19 | $13.25 | $9.91 | 15,809,420 |
| 2020-07-09 | $13.63 | $13.98 | $13.43 | $13.92 | $10.41 | 17,055,560 |
| 2020-07-08 | $13.19 | $13.85 | $13.10 | $13.66 | $10.22 | 16,934,580 |
| 2020-07-07 | $13.28 | $13.47 | $12.92 | $13.20 | $9.88 | 16,941,170 |
| 2020-07-06 | $12.71 | $13.25 | $12.71 | $13.18 | $9.86 | 15,971,740 |
| 2020-07-03 | $12.70 | $12.81 | $12.54 | $12.71 | $9.51 | 9,811,520 |
| 2020-07-02 | $12.62 | $12.83 | $12.51 | $12.70 | $9.50 | 10,282,240 |
| 2020-07-01 | $12.47 | $12.65 | $12.35 | $12.65 | $9.46 | 8,860,930 |
| 2020-06-30 | $12.75 | $12.83 | $12.40 | $12.46 | $9.32 | 13,276,680 |
| 2020-06-29 | $12.80 | $13.24 | $12.66 | $12.69 | $9.49 | 10,573,600 |
| 2020-06-26 | $12.97 | $12.97 | $12.97 | $12.97 | $9.70 | 0 |
| 2020-06-25 | $12.97 | $12.97 | $12.97 | $12.97 | $9.70 | 0 |
| 2020-06-24 | $12.70 | $13.16 | $12.61 | $12.97 | $9.70 | 11,164,240 |
| 2020-06-23 | $13.08 | $13.09 | $12.66 | $12.75 | $9.54 | 11,102,380 |
| 2020-06-22 | $13.16 | $13.45 | $12.96 | $13.10 | $9.80 | 13,005,200 |
| 2020-06-19 | $13.30 | $13.46 | $12.81 | $13.18 | $9.86 | 16,114,800 |
| 2020-06-18 | $12.68 | $13.85 | $12.65 | $13.31 | $9.96 | 28,859,070 |
| 2020-06-17 | $12.20 | $13.05 | $11.81 | $12.80 | $9.58 | 23,643,200 |
| 2020-06-16 | $12.10 | $12.27 | $11.92 | $12.11 | $9.06 | 11,899,570 |
| 2020-06-15 | $11.60 | $12.48 | $11.55 | $12.00 | $8.98 | 18,644,430 |
| 2020-06-12 | $11.60 | $11.80 | $11.53 | $11.68 | $8.74 | 9,666,400 |
| 2020-06-11 | $11.65 | $12.05 | $11.53 | $11.90 | $8.90 | 14,358,720 |
| 2020-06-10 | $11.95 | $12.28 | $11.61 | $11.65 | $8.72 | 13,181,350 |
| 2020-06-09 | $11.37 | $12.06 | $11.29 | $11.88 | $8.89 | 16,380,640 |
| 2020-06-08 | $11.50 | $11.59 | $11.21 | $11.33 | $8.48 | 7,852,200 |
| 2020-06-05 | $11.67 | $11.83 | $11.43 | $11.54 | $8.63 | 10,956,250 |
| 2020-06-04 | $11.13 | $11.90 | $10.98 | $11.83 | $8.85 | 19,445,270 |
| 2020-06-03 | $11.44 | $11.46 | $11.08 | $11.08 | $8.29 | 10,979,900 |
| 2020-06-02 | $11.27 | $11.45 | $11.15 | $11.42 | $8.54 | 9,755,100 |
| 2020-06-01 | $11.15 | $11.50 | $11.03 | $11.29 | $8.45 | 9,993,300 |
| 2020-05-29 | $11.02 | $11.34 | $10.90 | $11.13 | $8.33 | 8,733,230 |
| 2020-05-28 | $11.41 | $11.69 | $10.93 | $11.13 | $8.33 | 13,010,630 |
| 2020-05-27 | $11.93 | $11.95 | $11.41 | $11.43 | $8.55 | 13,537,640 |
| 2020-05-26 | $12.09 | $12.10 | $11.80 | $11.98 | $8.96 | 11,484,940 |
| 2020-05-25 | $11.73 | $12.11 | $11.50 | $12.08 | $9.04 | 14,036,700 |
| 2020-05-22 | $11.63 | $12.11 | $11.36 | $11.88 | $8.89 | 17,019,400 |
| 2020-05-21 | $12.37 | $12.50 | $11.55 | $11.70 | $8.75 | 25,631,160 |
| 2020-05-20 | $11.76 | $13.11 | $11.66 | $12.62 | $9.44 | 34,124,010 |
| 2020-05-19 | $11.34 | $12.50 | $11.22 | $11.93 | $8.93 | 34,635,140 |
| 2020-05-18 | $10.94 | $11.50 | $10.64 | $11.36 | $8.50 | 21,547,280 |
| 2020-05-15 | $11.28 | $11.28 | $10.90 | $10.91 | $8.16 | 19,046,530 |
| 2020-05-14 | $11.48 | $11.70 | $11.16 | $11.27 | $8.43 | 25,272,160 |
| 2020-05-13 | $10.99 | $12.28 | $10.94 | $11.87 | $8.88 | 37,530,150 |
| 2020-05-12 | $11.03 | $11.24 | $10.73 | $11.16 | $8.35 | 18,081,640 |
| 2020-05-11 | $11.05 | $11.50 | $10.95 | $11.14 | $8.33 | 24,348,310 |
| 2020-05-08 | $11.00 | $11.97 | $10.85 | $11.32 | $8.47 | 43,144,520 |
| 2020-05-07 | $10.65 | $12.05 | $10.65 | $12.05 | $9.02 | 43,820,160 |
| 2020-05-06 | $11.18 | $11.60 | $10.55 | $10.95 | $8.19 | 45,415,450 |
| 2020-05-05 | $11.20 | $11.20 | $11.20 | $11.20 | $8.38 | 0 |
| 2020-05-04 | $11.20 | $11.20 | $11.20 | $11.20 | $8.38 | 0 |
| 2020-05-01 | $11.20 | $11.20 | $11.20 | $11.20 | $8.38 | 0 |
| 2020-04-30 | $11.18 | $11.20 | $10.78 | $11.20 | $8.38 | 45,293,640 |
| 2020-04-29 | $9.80 | $10.18 | $9.70 | $10.18 | $7.62 | 11,731,440 |
| 2020-04-28 | $8.77 | $9.25 | $8.60 | $9.25 | $6.92 | 9,351,520 |
| 2020-04-27 | $8.41 | $8.46 | $8.36 | $8.41 | $6.29 | 959,800 |
| 2020-04-24 | $8.56 | $8.57 | $8.37 | $8.41 | $6.29 | 2,035,500 |
| 2020-04-23 | $8.62 | $8.67 | $8.55 | $8.56 | $6.40 | 1,698,450 |
| 2020-04-22 | $8.60 | $8.65 | $8.51 | $8.61 | $6.44 | 1,380,520 |
| 2020-04-21 | $8.68 | $8.71 | $8.55 | $8.63 | $6.46 | 1,237,820 |
| 2020-04-20 | $8.65 | $8.72 | $8.60 | $8.72 | $6.52 | 1,494,740 |
| 2020-04-17 | $8.62 | $8.75 | $8.59 | $8.65 | $6.47 | 1,900,960 |
| 2020-04-16 | $8.50 | $8.79 | $8.43 | $8.65 | $6.47 | 2,244,460 |
| 2020-04-15 | $8.60 | $8.64 | $8.51 | $8.52 | $6.37 | 1,392,300 |
| 2020-04-14 | $8.55 | $8.65 | $8.51 | $8.64 | $6.46 | 1,118,300 |
| 2020-04-13 | $8.54 | $8.57 | $8.42 | $8.53 | $6.38 | 1,094,700 |
| 2020-04-10 | $8.80 | $8.85 | $8.51 | $8.58 | $6.42 | 1,937,700 |
| 2020-04-09 | $8.74 | $8.84 | $8.73 | $8.80 | $6.58 | 2,143,340 |
| 2020-04-08 | $8.83 | $8.83 | $8.68 | $8.72 | $6.52 | 2,864,320 |
| 2020-04-07 | $8.55 | $8.88 | $8.47 | $8.86 | $6.63 | 3,045,770 |
| 2020-04-06 | $8.43 | $8.43 | $8.43 | $8.43 | $6.31 | 0 |
| 2020-04-03 | $8.52 | $8.61 | $8.40 | $8.43 | $6.31 | 1,443,930 |
| 2020-04-02 | $8.37 | $8.58 | $8.34 | $8.55 | $6.40 | 1,472,640 |
| 2020-04-01 | $8.56 | $8.64 | $8.43 | $8.43 | $6.31 | 2,042,400 |
| 2020-03-31 | $8.78 | $8.85 | $8.59 | $8.64 | $6.46 | 2,907,530 |
| 2020-03-30 | $8.57 | $8.93 | $8.33 | $8.73 | $6.53 | 4,362,130 |
| 2020-03-27 | $8.68 | $8.74 | $8.62 | $8.63 | $6.46 | 1,555,500 |
| 2020-03-26 | $8.67 | $8.72 | $8.59 | $8.59 | $6.43 | 1,731,330 |
| 2020-03-25 | $8.63 | $8.77 | $8.56 | $8.73 | $6.53 | 3,194,440 |
| 2020-03-24 | $8.43 | $8.55 | $8.31 | $8.50 | $6.36 | 1,907,920 |
| 2020-03-23 | $8.51 | $8.56 | $8.28 | $8.35 | $6.25 | 2,123,100 |
| 2020-03-20 | $8.50 | $8.58 | $8.39 | $8.51 | $6.37 | 1,868,730 |
| 2020-03-19 | $8.36 | $8.42 | $8.22 | $8.38 | $6.27 | 1,901,100 |
| 2020-03-18 | $8.53 | $8.63 | $8.37 | $8.38 | $6.27 | 2,121,360 |
| 2020-03-17 | $8.52 | $8.62 | $8.19 | $8.45 | $6.32 | 2,756,570 |
| 2020-03-16 | $8.82 | $8.91 | $8.51 | $8.52 | $6.37 | 2,901,600 |
| 2020-03-13 | $8.60 | $8.83 | $8.58 | $8.77 | $6.56 | 4,579,200 |
| 2020-03-12 | $9.16 | $9.17 | $8.95 | $9.02 | $6.75 | 3,772,560 |
| 2020-03-11 | $9.38 | $9.49 | $9.27 | $9.28 | $6.94 | 3,296,900 |
| 2020-03-10 | $9.11 | $9.38 | $9.01 | $9.36 | $7.00 | 4,032,400 |
| 2020-03-09 | $9.43 | $9.53 | $9.18 | $9.25 | $6.92 | 4,282,900 |
| 2020-03-06 | $9.32 | $9.64 | $9.32 | $9.56 | $7.15 | 4,672,080 |
| 2020-03-05 | $9.44 | $9.66 | $9.36 | $9.61 | $7.19 | 6,174,800 |
| 2020-03-04 | $9.08 | $9.42 | $9.08 | $9.35 | $7.00 | 3,771,480 |
| 2020-03-03 | $9.15 | $9.33 | $9.12 | $9.19 | $6.88 | 3,780,000 |
| 2020-03-02 | $8.73 | $9.05 | $8.71 | $9.02 | $6.75 | 2,827,600 |
| 2020-02-28 | $8.96 | $9.09 | $8.66 | $8.69 | $6.50 | 4,343,300 |
| 2020-02-27 | $9.21 | $9.29 | $9.12 | $9.18 | $6.87 | 2,138,480 |
| 2020-02-26 | $8.98 | $9.45 | $8.98 | $9.21 | $6.89 | 3,428,930 |
| 2020-02-25 | $9.30 | $9.30 | $9.03 | $9.19 | $6.88 | 4,742,300 |
| 2020-02-24 | $9.46 | $9.53 | $9.32 | $9.45 | $7.07 | 3,234,800 |
| 2020-02-21 | $9.43 | $9.52 | $9.41 | $9.48 | $7.09 | 4,039,000 |
| 2020-02-20 | $9.24 | $9.68 | $9.18 | $9.51 | $7.12 | 6,043,330 |
| 2020-02-19 | $9.31 | $9.42 | $9.23 | $9.25 | $6.92 | 2,721,600 |
| 2020-02-18 | $9.31 | $9.40 | $9.28 | $9.33 | $6.98 | 3,351,360 |
| 2020-02-17 | $9.14 | $9.30 | $9.10 | $9.30 | $6.96 | 2,894,880 |
| 2020-02-14 | $9.05 | $9.18 | $9.01 | $9.11 | $6.82 | 1,886,400 |
| 2020-02-13 | $9.20 | $9.30 | $9.08 | $9.09 | $6.80 | 3,557,290 |
| 2020-02-12 | $8.92 | $9.44 | $8.91 | $9.30 | $6.96 | 4,889,390 |
| 2020-02-11 | $8.95 | $9.06 | $8.86 | $8.91 | $6.67 | 2,198,520 |
| 2020-02-10 | $8.82 | $8.93 | $8.72 | $8.92 | $6.67 | 2,089,030 |
| 2020-02-07 | $8.75 | $8.86 | $8.68 | $8.82 | $6.60 | 2,533,900 |
| 2020-02-06 | $8.62 | $8.82 | $8.52 | $8.80 | $6.58 | 3,629,130 |
| 2020-02-05 | $8.55 | $8.74 | $8.55 | $8.61 | $6.44 | 2,817,330 |
| 2020-02-04 | $8.06 | $8.94 | $8.06 | $8.50 | $6.36 | 4,429,750 |
| 2020-02-03 | $8.96 | $8.96 | $8.96 | $8.96 | $6.70 | 1,011,800 |
| 2020-01-31 | $9.95 | $9.95 | $9.95 | $9.95 | $7.44 | 0 |
| 2020-01-30 | $9.95 | $9.95 | $9.95 | $9.95 | $7.44 | 0 |
| 2020-01-29 | $9.95 | $9.95 | $9.95 | $9.95 | $7.44 | 0 |
| 2020-01-28 | $9.95 | $9.95 | $9.95 | $9.95 | $7.44 | 0 |
| 2020-01-27 | $9.95 | $9.95 | $9.95 | $9.95 | $7.44 | 0 |
| 2020-01-24 | $9.95 | $9.95 | $9.95 | $9.95 | $7.44 | 0 |
| 2020-01-23 | $10.23 | $10.25 | $9.88 | $9.95 | $7.44 | 2,322,320 |
| 2020-01-22 | $10.40 | $10.40 | $10.16 | $10.23 | $7.65 | 2,028,700 |
| 2020-01-21 | $10.30 | $10.44 | $10.23 | $10.37 | $7.76 | 2,461,090 |
| 2020-01-20 | $10.30 | $10.31 | $10.20 | $10.29 | $7.70 | 1,290,090 |
| 2020-01-17 | $10.29 | $10.35 | $10.26 | $10.26 | $7.68 | 1,206,090 |
| 2020-01-16 | $10.41 | $10.41 | $10.26 | $10.29 | $7.70 | 1,532,400 |
| 2020-01-15 | $10.40 | $10.46 | $10.31 | $10.38 | $7.77 | 1,566,700 |
| 2020-01-14 | $10.48 | $10.55 | $10.43 | $10.43 | $7.80 | 1,991,000 |
| 2020-01-13 | $10.44 | $10.49 | $10.29 | $10.46 | $7.83 | 1,810,830 |
| 2020-01-10 | $10.60 | $10.63 | $10.35 | $10.45 | $7.82 | 2,481,400 |
| 2020-01-09 | $10.61 | $10.66 | $10.49 | $10.57 | $7.91 | 2,878,090 |
| 2020-01-08 | $10.43 | $10.75 | $10.38 | $10.51 | $7.86 | 5,585,580 |
| 2020-01-07 | $10.40 | $10.57 | $10.38 | $10.48 | $7.84 | 3,521,760 |
| 2020-01-06 | $10.25 | $10.43 | $10.21 | $10.36 | $7.75 | 3,295,300 |
| 2020-01-03 | $10.29 | $10.32 | $10.22 | $10.29 | $7.70 | 2,215,720 |
| 2020-01-02 | $10.28 | $10.31 | $10.15 | $10.26 | $7.68 | 2,691,730 |
| 2020-01-01 | $10.18 | $10.18 | $10.18 | $10.18 | $7.62 | 0 |
| 2019-12-31 | $10.16 | $10.22 | $10.11 | $10.18 | $7.62 | 1,684,400 |
| 2019-12-30 | $10.05 | $10.15 | $9.88 | $10.13 | $7.58 | 2,149,610 |
| 2019-12-27 | $10.17 | $10.28 | $10.09 | $10.10 | $7.56 | 2,595,800 |
| 2019-12-26 | $10.10 | $10.16 | $10.06 | $10.14 | $7.59 | 1,303,760 |
| 2019-12-25 | $10.11 | $10.15 | $10.04 | $10.06 | $7.53 | 1,148,700 |
| 2019-12-24 | $10.07 | $10.12 | $10.00 | $10.11 | $7.56 | 1,315,090 |
| 2019-12-23 | $10.20 | $10.21 | $10.01 | $10.02 | $7.50 | 2,184,000 |
| 2019-12-20 | $10.40 | $10.45 | $10.20 | $10.21 | $7.64 | 2,624,300 |
| 2019-12-19 | $10.41 | $10.47 | $10.31 | $10.39 | $7.77 | 2,487,780 |
| 2019-12-18 | $10.21 | $10.47 | $10.19 | $10.36 | $7.75 | 4,668,930 |
| 2019-12-17 | $10.15 | $10.26 | $10.12 | $10.22 | $7.65 | 2,968,100 |
| 2019-12-16 | $10.16 | $10.17 | $10.05 | $10.15 | $7.59 | 2,180,000 |
| 2019-12-13 | $10.08 | $10.17 | $10.04 | $10.13 | $7.58 | 2,048,400 |
| 2019-12-12 | $10.01 | $10.28 | $10.00 | $10.05 | $7.52 | 1,945,150 |
| 2019-12-11 | $9.93 | $10.07 | $9.89 | $10.04 | $7.51 | 2,010,670 |
| 2019-12-10 | $9.90 | $9.95 | $9.84 | $9.94 | $7.44 | 1,313,100 |
| 2019-12-09 | $9.86 | $9.95 | $9.84 | $9.91 | $7.41 | 1,273,300 |
| 2019-12-06 | $9.92 | $10.07 | $9.85 | $9.89 | $7.40 | 2,750,610 |
| 2019-12-05 | $9.83 | $9.97 | $9.83 | $9.92 | $7.42 | 1,559,430 |
| 2019-12-04 | $9.80 | $9.90 | $9.79 | $9.84 | $7.36 | 1,039,230 |
| 2019-12-03 | $9.80 | $9.93 | $9.76 | $9.91 | $7.41 | 1,654,650 |
| 2019-12-02 | $9.65 | $10.43 | $9.63 | $9.96 | $7.45 | 3,732,460 |
| 2019-11-29 | $9.71 | $9.77 | $9.59 | $9.66 | $7.23 | 1,261,000 |
| 2019-11-28 | $9.78 | $9.85 | $9.71 | $9.72 | $7.27 | 817,600 |
| 2019-11-27 | $9.88 | $9.94 | $9.82 | $9.85 | $7.37 | 1,148,500 |
| 2019-11-26 | $9.80 | $9.89 | $9.80 | $9.89 | $7.40 | 1,205,400 |
| 2019-11-25 | $9.85 | $9.85 | $9.72 | $9.84 | $7.36 | 1,068,000 |
| 2019-11-22 | $9.81 | $9.89 | $9.73 | $9.77 | $7.31 | 1,140,800 |
| 2019-11-21 | $9.70 | $9.82 | $9.55 | $9.82 | $7.35 | 1,452,400 |
| 2019-11-20 | $9.83 | $9.83 | $9.70 | $9.71 | $7.26 | 1,019,030 |
| 2019-11-19 | $9.76 | $9.82 | $9.70 | $9.82 | $7.35 | 1,084,170 |
| 2019-11-18 | $9.73 | $9.73 | $9.63 | $9.69 | $7.25 | 1,046,470 |
| 2019-11-15 | $9.89 | $9.96 | $9.69 | $9.70 | $7.26 | 1,063,600 |
| 2019-11-14 | $9.92 | $9.94 | $9.85 | $9.89 | $7.40 | 865,700 |
| 2019-11-13 | $9.92 | $9.95 | $9.76 | $9.92 | $7.42 | 1,334,200 |
| 2019-11-12 | $9.82 | $9.91 | $9.76 | $9.89 | $7.40 | 1,172,330 |
| 2019-11-11 | $10.17 | $10.17 | $9.83 | $9.87 | $7.38 | 2,181,460 |
| 2019-11-08 | $10.10 | $10.18 | $10.08 | $10.15 | $7.59 | 1,321,600 |
| 2019-11-07 | $10.15 | $10.15 | $10.06 | $10.07 | $7.53 | 934,800 |
| 2019-11-06 | $10.18 | $10.22 | $10.05 | $10.08 | $7.54 | 1,151,800 |
| 2019-11-05 | $10.24 | $10.24 | $10.09 | $10.17 | $7.61 | 927,700 |
| 2019-11-04 | $10.27 | $10.27 | $10.14 | $10.14 | $7.59 | 790,300 |
| 2019-11-01 | $10.13 | $10.20 | $10.04 | $10.20 | $7.63 | 1,054,700 |
| 2019-10-31 | $10.17 | $10.23 | $10.07 | $10.09 | $7.55 | 1,285,260 |
| 2019-10-30 | $10.44 | $10.47 | $10.18 | $10.18 | $7.62 | 2,153,900 |
| 2019-10-29 | $10.57 | $10.57 | $10.45 | $10.49 | $7.85 | 1,649,900 |
| 2019-10-28 | $10.51 | $10.60 | $10.45 | $10.58 | $7.92 | 1,471,650 |
| 2019-10-25 | $10.38 | $10.51 | $10.31 | $10.51 | $7.86 | 1,246,310 |
| 2019-10-24 | $10.40 | $10.44 | $10.35 | $10.36 | $7.75 | 897,100 |
| 2019-10-23 | $10.45 | $10.49 | $10.38 | $10.39 | $7.77 | 902,600 |
| 2019-10-22 | $10.38 | $10.44 | $10.35 | $10.42 | $7.80 | 1,048,000 |
| 2019-10-21 | $10.45 | $10.45 | $10.32 | $10.38 | $7.77 | 1,269,130 |
| 2019-10-18 | $10.50 | $10.60 | $10.41 | $10.43 | $7.80 | 1,724,380 |
| 2019-10-17 | $10.50 | $10.64 | $10.50 | $10.54 | $7.89 | 1,084,200 |
| 2019-10-16 | $10.70 | $10.78 | $10.58 | $10.58 | $7.92 | 1,367,700 |
| 2019-10-15 | $10.84 | $10.84 | $10.65 | $10.68 | $7.99 | 1,244,570 |
| 2019-10-14 | $10.88 | $10.94 | $10.78 | $10.84 | $8.11 | 1,963,940 |
| 2019-10-11 | $10.72 | $10.78 | $10.63 | $10.76 | $8.05 | 1,554,900 |
| 2019-10-10 | $10.61 | $10.74 | $10.61 | $10.72 | $8.02 | 1,603,520 |
| 2019-10-09 | $10.47 | $10.79 | $10.35 | $10.70 | $8.01 | 1,890,110 |
| 2019-10-08 | $10.55 | $10.64 | $10.49 | $10.49 | $7.85 | 1,772,910 |
| 2019-10-07 | $10.57 | $10.57 | $10.57 | $10.57 | $7.91 | 0 |
| 2019-10-04 | $10.57 | $10.57 | $10.57 | $10.57 | $7.91 | 0 |
| 2019-10-03 | $10.57 | $10.57 | $10.57 | $10.57 | $7.91 | 0 |
| 2019-10-02 | $10.57 | $10.57 | $10.57 | $10.57 | $7.91 | 0 |
| 2019-10-01 | $10.57 | $10.57 | $10.57 | $10.57 | $7.91 | 0 |
| 2019-09-30 | $10.60 | $10.71 | $10.55 | $10.57 | $7.91 | 1,584,930 |
| 2019-09-27 | $10.54 | $10.75 | $10.54 | $10.67 | $7.98 | 2,172,960 |
| 2019-09-26 | $10.75 | $10.83 | $10.45 | $10.48 | $7.84 | 2,563,880 |
| 2019-09-25 | $10.90 | $10.97 | $10.68 | $10.73 | $8.03 | 2,155,310 |
| 2019-09-24 | $11.01 | $11.07 | $10.90 | $10.98 | $8.21 | 2,041,250 |
| 2019-09-23 | $11.18 | $11.18 | $10.92 | $11.01 | $8.24 | 2,086,700 |
| 2019-09-20 | $11.30 | $11.32 | $11.13 | $11.17 | $8.36 | 1,983,470 |
| 2019-09-19 | $11.19 | $11.25 | $11.13 | $11.21 | $8.39 | 2,028,170 |
| 2019-09-18 | $11.11 | $11.29 | $11.05 | $11.21 | $8.39 | 2,714,120 |
| 2019-09-17 | $11.38 | $11.45 | $11.00 | $11.07 | $8.28 | 3,631,930 |
| 2019-09-16 | $11.44 | $11.47 | $11.37 | $11.43 | $8.55 | 2,647,300 |
| 2019-09-13 | $11.38 | $11.38 | $11.38 | $11.38 | $8.51 | 0 |
| 2019-09-12 | $11.44 | $11.44 | $11.27 | $11.38 | $8.51 | 2,705,390 |
| 2019-09-11 | $11.39 | $11.46 | $11.32 | $11.34 | $8.48 | 3,431,300 |
| 2019-09-10 | $11.29 | $11.39 | $11.22 | $11.35 | $8.49 | 3,428,700 |
| 2019-09-09 | $11.33 | $11.37 | $11.22 | $11.33 | $8.48 | 3,478,700 |
| 2019-09-06 | $11.12 | $11.27 | $11.11 | $11.22 | $8.39 | 2,898,270 |
| 2019-09-05 | $11.12 | $11.26 | $11.10 | $11.12 | $8.32 | 5,079,760 |
| 2019-09-04 | $10.85 | $11.44 | $10.85 | $11.14 | $8.33 | 5,914,940 |
| 2019-09-03 | $10.79 | $10.93 | $10.70 | $10.90 | $8.15 | 1,979,520 |
| 2019-09-02 | $10.70 | $10.83 | $10.50 | $10.82 | $8.10 | 2,066,530 |
| 2019-08-30 | $10.88 | $10.99 | $10.58 | $10.58 | $7.92 | 2,599,000 |
| 2019-08-29 | $10.95 | $10.97 | $10.84 | $10.85 | $8.12 | 1,865,430 |
| 2019-08-28 | $10.81 | $11.02 | $10.75 | $10.95 | $8.19 | 2,659,640 |
| 2019-08-27 | $10.75 | $10.84 | $10.63 | $10.83 | $8.10 | 2,291,220 |
| 2019-08-26 | $10.36 | $10.67 | $10.33 | $10.60 | $7.93 | 2,091,500 |
| 2019-08-23 | $10.89 | $10.97 | $10.77 | $10.78 | $8.07 | 2,014,800 |
| 2019-08-22 | $10.98 | $11.07 | $10.85 | $10.95 | $8.19 | 2,675,910 |
| 2019-08-21 | $10.78 | $11.23 | $10.72 | $11.09 | $8.30 | 5,136,800 |
| 2019-08-20 | $10.87 | $10.90 | $10.76 | $10.80 | $8.08 | 2,336,270 |
| 2019-08-19 | $10.73 | $10.84 | $10.59 | $10.84 | $8.11 | 2,517,100 |
| 2019-08-16 | $10.46 | $10.82 | $10.46 | $10.58 | $7.92 | 1,962,090 |
| 2019-08-15 | $10.23 | $10.54 | $10.02 | $10.46 | $7.83 | 2,132,860 |
| 2019-08-14 | $10.79 | $10.86 | $10.63 | $10.63 | $7.95 | 1,832,890 |
| 2019-08-13 | $10.88 | $10.88 | $10.64 | $10.64 | $7.96 | 1,994,890 |
| 2019-08-12 | $10.84 | $10.96 | $10.71 | $10.92 | $8.17 | 2,737,300 |
| 2019-08-09 | $10.83 | $11.35 | $10.81 | $11.05 | $8.27 | 4,310,300 |
| 2019-08-08 | $10.52 | $11.20 | $10.52 | $10.88 | $8.14 | 3,383,910 |
| 2019-08-07 | $10.59 | $10.77 | $10.49 | $10.57 | $7.91 | 2,293,400 |
| 2019-08-06 | $10.86 | $10.90 | $10.18 | $10.50 | $7.86 | 3,827,180 |
| 2019-08-05 | $11.16 | $11.29 | $11.08 | $11.09 | $8.30 | 1,708,900 |
| 2019-08-02 | $11.18 | $11.32 | $11.13 | $11.21 | $8.39 | 1,939,900 |
| 2019-08-01 | $11.30 | $11.42 | $11.27 | $11.38 | $8.51 | 1,098,480 |
| 2019-07-31 | $11.47 | $11.47 | $11.32 | $11.38 | $8.51 | 1,523,800 |
| 2019-07-30 | $11.44 | $11.50 | $11.42 | $11.47 | $8.58 | 1,842,300 |
| 2019-07-29 | $11.33 | $11.49 | $11.31 | $11.42 | $8.54 | 1,357,500 |
| 2019-07-26 | $11.40 | $11.47 | $11.34 | $11.41 | $8.54 | 1,969,930 |
| 2019-07-25 | $11.46 | $11.46 | $11.27 | $11.36 | $8.50 | 1,819,000 |
| 2019-07-24 | $11.34 | $11.46 | $11.34 | $11.38 | $8.51 | 1,989,670 |
| 2019-07-23 | $11.22 | $11.31 | $11.20 | $11.29 | $8.45 | 1,385,900 |
| 2019-07-22 | $11.63 | $11.69 | $11.20 | $11.22 | $8.39 | 3,159,500 |
| 2019-07-19 | $11.67 | $11.78 | $11.62 | $11.64 | $8.71 | 1,760,010 |
| 2019-07-18 | $11.83 | $11.83 | $11.56 | $11.59 | $8.67 | 2,434,180 |
| 2019-07-17 | $11.85 | $11.97 | $11.82 | $11.84 | $8.86 | 2,217,500 |
| 2019-07-16 | $11.87 | $11.95 | $11.81 | $11.92 | $8.92 | 1,657,900 |
| 2019-07-15 | $11.91 | $11.96 | $11.45 | $11.87 | $8.88 | 2,660,300 |
| 2019-07-12 | $11.97 | $11.97 | $11.82 | $11.90 | $8.90 | 1,603,810 |
| 2019-07-11 | $11.98 | $12.15 | $11.87 | $11.90 | $8.90 | 2,193,600 |
| 2019-07-10 | $11.98 | $12.00 | $11.86 | $11.90 | $8.90 | 1,732,060 |
| 2019-07-09 | $11.98 | $12.07 | $11.72 | $11.98 | $8.96 | 3,441,500 |
| 2019-07-08 | $12.47 | $12.48 | $11.92 | $12.02 | $8.99 | 4,934,040 |
| 2019-07-05 | $12.45 | $12.59 | $12.40 | $12.47 | $9.33 | 3,228,430 |
| 2019-07-04 | $12.59 | $12.74 | $12.44 | $12.44 | $9.31 | 4,750,200 |
| 2019-07-03 | $12.44 | $12.66 | $12.40 | $12.66 | $9.47 | 7,019,990 |
| 2019-07-02 | $12.59 | $12.60 | $12.40 | $12.42 | $9.29 | 6,926,740 |
| 2019-07-01 | $12.45 | $12.85 | $12.15 | $12.72 | $9.52 | 12,450,910 |
| 2019-06-28 | $11.99 | $13.10 | $11.95 | $12.43 | $9.30 | 15,292,500 |
| 2019-06-27 | $12.20 | $12.20 | $11.86 | $11.92 | $8.92 | 5,797,750 |
| 2019-06-26 | $12.35 | $12.52 | $12.24 | $12.37 | $9.25 | 3,270,480 |
| 2019-06-25 | $12.66 | $12.67 | $12.27 | $12.40 | $9.13 | 4,655,570 |
| 2019-06-24 | $12.75 | $12.88 | $12.57 | $12.64 | $9.31 | 4,443,580 |
| 2019-06-21 | $12.62 | $12.85 | $12.60 | $12.75 | $9.39 | 7,341,330 |
| 2019-06-20 | $12.54 | $12.79 | $12.31 | $12.61 | $9.28 | 6,892,390 |
| 2019-06-19 | $12.48 | $12.78 | $12.27 | $12.56 | $9.25 | 8,081,380 |
| 2019-06-18 | $12.10 | $12.35 | $12.08 | $12.23 | $9.00 | 3,282,600 |
| 2019-06-17 | $12.06 | $12.26 | $12.03 | $12.14 | $8.94 | 2,395,580 |
| 2019-06-14 | $12.50 | $12.58 | $12.11 | $12.13 | $8.93 | 5,904,080 |
| 2019-06-13 | $12.23 | $12.93 | $12.04 | $12.63 | $9.30 | 9,181,470 |
| 2019-06-12 | $12.30 | $12.48 | $12.20 | $12.23 | $9.00 | 6,064,580 |
| 2019-06-11 | $11.98 | $12.54 | $11.73 | $12.36 | $9.10 | 8,530,860 |
| 2019-06-10 | $11.89 | $12.13 | $11.79 | $11.91 | $8.77 | 5,133,200 |
| 2019-06-07 | $11.85 | $11.85 | $11.85 | $11.85 | $8.72 | 0 |
| 2019-06-06 | $12.56 | $12.66 | $11.77 | $11.85 | $8.72 | 9,742,650 |
| 2019-06-05 | $13.12 | $13.18 | $12.60 | $12.71 | $9.36 | 10,310,130 |
| 2019-06-04 | $13.10 | $13.37 | $12.69 | $13.00 | $9.57 | 17,125,350 |
| 2019-06-03 | $15.08 | $15.08 | $13.89 | $13.90 | $10.23 | 34,690,870 |
| 2019-05-31 | $13.10 | $13.71 | $13.10 | $13.71 | $10.09 | 4,082,390 |
| 2019-05-30 | $12.08 | $12.55 | $11.98 | $12.46 | $9.17 | 5,423,760 |
| 2019-05-29 | $12.01 | $12.44 | $11.94 | $12.27 | $9.03 | 4,513,780 |
| 2019-05-28 | $12.21 | $12.27 | $12.03 | $12.09 | $8.90 | 3,464,300 |
| 2019-05-27 | $12.00 | $12.29 | $11.94 | $12.21 | $8.99 | 4,652,700 |
| 2019-05-24 | $11.52 | $12.40 | $11.52 | $12.17 | $8.96 | 4,134,600 |
| 2019-05-23 | $11.94 | $11.94 | $11.58 | $11.62 | $8.56 | 3,668,310 |
| 2019-05-22 | $12.30 | $12.30 | $11.98 | $12.00 | $8.84 | 3,122,050 |
| 2019-05-21 | $12.05 | $12.30 | $11.81 | $12.21 | $8.99 | 3,320,710 |
| 2019-05-20 | $12.51 | $12.68 | $11.41 | $12.13 | $8.93 | 5,524,720 |
| 2019-05-17 | $13.12 | $13.18 | $12.65 | $12.68 | $9.34 | 4,274,500 |
| 2019-05-16 | $13.03 | $13.49 | $12.97 | $13.25 | $9.76 | 5,006,310 |
| 2019-05-15 | $12.84 | $13.15 | $12.78 | $13.04 | $9.60 | 4,053,190 |
| 2019-05-14 | $12.75 | $12.93 | $12.64 | $12.70 | $9.35 | 3,055,330 |
| 2019-05-13 | $13.05 | $13.12 | $12.95 | $12.98 | $9.56 | 2,832,830 |
| 2019-05-10 | $12.91 | $13.22 | $12.73 | $13.18 | $9.70 | 5,471,010 |
| 2019-05-09 | $12.73 | $13.10 | $12.62 | $12.91 | $9.51 | 3,984,900 |
| 2019-05-08 | $12.60 | $12.86 | $12.50 | $12.78 | $9.41 | 3,106,190 |
| 2019-05-07 | $12.69 | $12.90 | $12.68 | $12.85 | $9.46 | 3,384,990 |
| 2019-05-06 | $13.62 | $13.63 | $12.56 | $12.64 | $9.31 | 6,364,600 |
| 2019-05-03 | $13.88 | $13.88 | $13.88 | $13.88 | $10.22 | 0 |
| 2019-05-02 | $13.88 | $13.88 | $13.88 | $13.88 | $10.22 | 0 |
| 2019-05-01 | $13.88 | $13.88 | $13.88 | $13.88 | $10.22 | 0 |
| 2019-04-30 | $13.69 | $14.05 | $13.64 | $13.88 | $10.22 | 3,961,390 |
| 2019-04-29 | $14.51 | $14.65 | $13.86 | $13.98 | $10.29 | 5,490,430 |
| 2019-04-26 | $15.09 | $15.17 | $14.51 | $14.51 | $10.68 | 7,355,410 |
| 2019-04-25 | $16.15 | $16.15 | $15.03 | $15.09 | $11.11 | 8,211,920 |
| 2019-04-24 | $15.90 | $16.18 | $15.71 | $16.18 | $11.91 | 4,913,560 |
| 2019-04-23 | $15.83 | $16.00 | $15.70 | $15.88 | $11.69 | 5,553,540 |
| 2019-04-22 | $16.25 | $16.32 | $15.84 | $15.85 | $11.67 | 5,805,050 |
| 2019-04-19 | $16.09 | $16.26 | $15.92 | $16.24 | $11.96 | 6,410,940 |
| 2019-04-18 | $16.55 | $16.64 | $16.14 | $16.16 | $11.90 | 8,571,890 |
| 2019-04-17 | $16.72 | $16.74 | $16.40 | $16.52 | $12.16 | 11,731,730 |
| 2019-04-16 | $16.33 | $16.87 | $16.11 | $16.82 | $12.38 | 18,278,860 |
| 2019-04-15 | $15.94 | $16.44 | $15.94 | $16.31 | $12.01 | 14,596,010 |
| 2019-04-12 | $15.60 | $15.82 | $15.60 | $15.81 | $11.64 | 4,366,250 |
| 2019-04-11 | $15.87 | $15.97 | $15.65 | $15.68 | $11.54 | 5,626,030 |
| 2019-04-10 | $15.93 | $15.93 | $15.62 | $15.80 | $11.63 | 6,284,800 |
| 2019-04-09 | $15.82 | $16.16 | $15.82 | $16.09 | $11.85 | 5,694,330 |
| 2019-04-08 | $16.38 | $16.43 | $15.77 | $15.92 | $11.72 | 8,587,370 |
| 2019-04-05 | $16.32 | $16.32 | $16.32 | $16.32 | $12.02 | 0 |
| 2019-04-04 | $16.40 | $16.50 | $16.22 | $16.32 | $12.02 | 7,991,800 |
| 2019-04-03 | $16.36 | $16.42 | $16.20 | $16.35 | $12.04 | 7,610,930 |
| 2019-04-02 | $16.32 | $16.50 | $16.07 | $16.42 | $12.09 | 12,659,810 |
| 2019-04-01 | $15.92 | $16.26 | $15.85 | $16.24 | $11.96 | 10,641,690 |
| 2019-03-29 | $15.35 | $15.90 | $15.25 | $15.86 | $11.68 | 7,739,180 |
| 2019-03-28 | $15.54 | $15.65 | $15.32 | $15.32 | $11.28 | 5,275,040 |
| 2019-03-27 | $15.55 | $15.61 | $15.29 | $15.60 | $11.49 | 4,993,610 |
| 2019-03-26 | $15.77 | $15.84 | $15.32 | $15.40 | $11.34 | 6,652,330 |
| 2019-03-25 | $15.74 | $15.92 | $15.64 | $15.68 | $11.54 | 6,746,220 |
| 2019-03-22 | $16.18 | $16.25 | $15.75 | $16.02 | $11.79 | 9,070,640 |
| 2019-03-21 | $16.16 | $16.34 | $16.11 | $16.20 | $11.93 | 8,806,720 |
| 2019-03-20 | $16.41 | $16.54 | $16.03 | $16.17 | $11.91 | 8,812,170 |
| 2019-03-19 | $16.65 | $16.76 | $16.25 | $16.36 | $12.05 | 10,244,240 |
| 2019-03-18 | $16.29 | $16.62 | $16.13 | $16.60 | $12.22 | 8,323,590 |
| 2019-03-15 | $16.26 | $16.38 | $16.05 | $16.23 | $11.95 | 9,824,500 |
| 2019-03-14 | $16.79 | $16.97 | $15.88 | $16.13 | $11.88 | 13,565,900 |
| 2019-03-13 | $17.60 | $17.73 | $16.76 | $16.86 | $12.41 | 18,517,750 |
| 2019-03-12 | $17.28 | $18.20 | $17.05 | $17.83 | $13.13 | 29,032,360 |
| 2019-03-11 | $16.45 | $17.26 | $16.23 | $17.21 | $12.67 | 18,655,120 |
| 2019-03-08 | $16.88 | $17.30 | $16.51 | $16.56 | $12.19 | 24,843,650 |
| 2019-03-07 | $16.70 | $17.59 | $16.68 | $17.39 | $12.80 | 31,692,370 |
| 2019-03-06 | $16.22 | $16.58 | $16.11 | $16.48 | $12.13 | 23,604,440 |
| 2019-03-05 | $15.68 | $16.08 | $15.64 | $16.02 | $11.79 | 14,618,950 |
| 2019-03-04 | $15.74 | $16.09 | $15.62 | $15.78 | $11.62 | 17,032,850 |
| 2019-03-01 | $15.89 | $15.95 | $15.55 | $15.70 | $11.56 | 8,867,980 |
| 2019-02-28 | $15.66 | $15.85 | $15.52 | $15.82 | $11.65 | 10,898,100 |
| 2019-02-27 | $15.70 | $16.11 | $15.51 | $15.70 | $11.56 | 16,151,190 |
| 2019-02-26 | $15.72 | $16.34 | $15.52 | $15.85 | $11.67 | 26,398,250 |
| 2019-02-25 | $15.20 | $15.94 | $15.15 | $15.87 | $11.68 | 22,928,310 |
| 2019-02-22 | $15.08 | $15.20 | $14.94 | $15.19 | $11.18 | 12,016,650 |
| 2019-02-21 | $15.43 | $15.55 | $15.06 | $15.16 | $11.16 | 19,875,650 |
| 2019-02-20 | $14.90 | $15.89 | $14.90 | $15.60 | $11.49 | 26,750,290 |
| 2019-02-19 | $15.27 | $15.28 | $14.78 | $14.90 | $10.97 | 14,026,280 |
| 2019-02-18 | $14.85 | $15.18 | $14.72 | $15.14 | $11.15 | 16,785,560 |
| 2019-02-15 | $15.00 | $15.30 | $14.69 | $14.69 | $10.82 | 15,198,850 |
| 2019-02-14 | $14.79 | $15.37 | $14.65 | $14.97 | $11.02 | 18,320,630 |
| 2019-02-13 | $14.60 | $14.93 | $14.45 | $14.79 | $10.89 | 14,885,820 |
| 2019-02-12 | $14.69 | $14.89 | $14.44 | $14.72 | $10.84 | 14,188,730 |
| 2019-02-11 | $13.98 | $14.65 | $13.95 | $14.59 | $10.74 | 12,122,710 |
| 2019-02-08 | $13.92 | $13.92 | $13.92 | $13.92 | $10.25 | 0 |
| 2019-02-07 | $13.92 | $13.92 | $13.92 | $13.92 | $10.25 | 0 |
| 2019-02-06 | $13.92 | $13.92 | $13.92 | $13.92 | $10.25 | 0 |
| 2019-02-05 | $13.92 | $13.92 | $13.92 | $13.92 | $10.25 | 0 |
| 2019-02-04 | $13.92 | $13.92 | $13.92 | $13.92 | $10.25 | 0 |
| 2019-02-01 | $13.49 | $13.99 | $13.49 | $13.92 | $10.25 | 7,226,750 |
| 2019-01-31 | $13.86 | $13.92 | $13.33 | $13.45 | $9.90 | 6,808,950 |
| 2019-01-30 | $13.29 | $14.25 | $13.29 | $13.75 | $10.12 | 9,076,390 |
| 2019-01-29 | $14.23 | $14.23 | $13.10 | $13.49 | $9.93 | 9,411,660 |
| 2019-01-28 | $14.30 | $14.55 | $14.08 | $14.33 | $10.55 | 6,197,940 |
| 2019-01-25 | $14.58 | $14.68 | $14.26 | $14.26 | $10.50 | 9,215,190 |
| 2019-01-24 | $14.80 | $15.50 | $14.61 | $14.77 | $10.87 | 13,931,910 |
| 2019-01-23 | $14.61 | $14.92 | $14.52 | $14.92 | $10.98 | 10,190,760 |
| 2019-01-22 | $14.48 | $14.75 | $14.33 | $14.70 | $10.82 | 7,965,410 |
| 2019-01-21 | $14.53 | $14.79 | $14.52 | $14.60 | $10.75 | 9,312,440 |
| 2019-01-18 | $14.22 | $14.53 | $14.21 | $14.38 | $10.59 | 6,894,010 |
| 2019-01-17 | $14.69 | $14.72 | $14.25 | $14.28 | $10.51 | 8,832,150 |
| 2019-01-16 | $14.60 | $14.99 | $14.52 | $14.74 | $10.85 | 10,598,850 |
| 2019-01-15 | $14.87 | $14.93 | $14.30 | $14.77 | $10.87 | 16,363,630 |
| 2019-01-14 | $15.20 | $16.10 | $14.71 | $15.10 | $11.12 | 27,191,550 |
| 2019-01-11 | $14.33 | $14.99 | $14.15 | $14.92 | $10.98 | 21,906,610 |
| 2019-01-10 | $14.14 | $15.19 | $14.14 | $14.59 | $10.74 | 24,471,500 |
| 2019-01-09 | $13.73 | $14.08 | $13.71 | $13.81 | $10.17 | 6,485,940 |
| 2019-01-08 | $13.94 | $13.94 | $13.70 | $13.73 | $10.11 | 4,105,770 |
| 2019-01-07 | $13.87 | $13.99 | $13.72 | $13.92 | $10.25 | 5,545,740 |
| 2019-01-04 | $13.20 | $13.77 | $13.16 | $13.75 | $10.12 | 5,528,370 |
| 2019-01-03 | $13.48 | $13.75 | $13.45 | $13.48 | $9.92 | 3,715,270 |
| 2019-01-02 | $13.82 | $13.82 | $13.44 | $13.49 | $9.93 | 5,333,520 |
| 2019-01-01 | $13.79 | $13.79 | $13.79 | $13.79 | $10.15 | 0 |
| 2018-12-31 | $13.79 | $13.79 | $13.79 | $13.79 | $10.15 | 0 |
| 2018-12-28 | $14.15 | $14.26 | $13.79 | $13.79 | $10.15 | 6,651,800 |
| 2018-12-27 | $14.72 | $14.78 | $14.03 | $14.08 | $10.37 | 9,808,560 |
| 2018-12-26 | $14.25 | $14.85 | $14.25 | $14.52 | $10.69 | 14,541,090 |
| 2018-12-25 | $14.38 | $14.44 | $13.85 | $14.26 | $10.50 | 9,865,780 |
| 2018-12-24 | $14.31 | $14.68 | $14.25 | $14.64 | $10.78 | 14,356,540 |
| 2018-12-21 | $13.79 | $14.30 | $13.72 | $14.24 | $10.48 | 9,645,670 |
| 2018-12-20 | $13.70 | $13.88 | $13.65 | $13.88 | $10.22 | 4,146,280 |
| 2018-12-19 | $14.01 | $14.09 | $13.71 | $13.74 | $10.12 | 5,278,420 |
| 2018-12-18 | $13.87 | $14.47 | $13.75 | $14.11 | $10.39 | 8,985,300 |
| 2018-12-17 | $13.58 | $14.00 | $13.55 | $13.92 | $10.25 | 4,740,270 |
| 2018-12-14 | $13.92 | $14.09 | $13.60 | $13.65 | $10.05 | 4,903,280 |
| 2018-12-13 | $14.01 | $14.15 | $13.81 | $13.92 | $10.25 | 5,333,820 |
| 2018-12-12 | $13.96 | $14.18 | $13.91 | $14.01 | $10.31 | 4,355,530 |
| 2018-12-11 | $13.89 | $13.93 | $13.73 | $13.91 | $10.24 | 3,716,470 |
| 2018-12-10 | $14.20 | $14.20 | $13.72 | $13.79 | $10.15 | 6,105,550 |
| 2018-12-07 | $14.53 | $14.54 | $14.25 | $14.33 | $10.55 | 7,008,910 |
| 2018-12-06 | $13.97 | $14.59 | $13.80 | $14.51 | $10.68 | 12,911,300 |
| 2018-12-05 | $13.94 | $14.28 | $13.87 | $14.02 | $10.32 | 6,255,030 |
| 2018-12-04 | $13.80 | $14.38 | $13.71 | $14.32 | $10.54 | 9,678,970 |
| 2018-12-03 | $13.69 | $13.87 | $13.59 | $13.80 | $10.16 | 6,378,860 |
| 2018-11-30 | $13.35 | $13.48 | $13.05 | $13.35 | $9.83 | 4,870,300 |
| 2018-11-29 | $13.99 | $14.15 | $13.33 | $13.35 | $9.83 | 7,609,370 |
| 2018-11-28 | $13.62 | $13.96 | $13.51 | $13.95 | $10.27 | 5,981,300 |
| 2018-11-27 | $13.77 | $13.84 | $13.52 | $13.65 | $10.05 | 4,145,250 |
| 2018-11-26 | $13.79 | $13.98 | $13.58 | $13.66 | $10.06 | 5,223,190 |
| 2018-11-23 | $14.74 | $14.75 | $13.66 | $13.75 | $10.12 | 9,555,500 |
| 2018-11-22 | $14.76 | $14.92 | $14.60 | $14.66 | $10.79 | 5,444,410 |
| 2018-11-21 | $14.46 | $14.77 | $14.35 | $14.76 | $10.87 | 7,025,650 |
| 2018-11-20 | $15.16 | $15.16 | $14.56 | $14.66 | $10.79 | 11,170,150 |
| 2018-11-19 | $15.09 | $15.41 | $15.03 | $15.32 | $11.28 | 13,291,250 |
| 2018-11-16 | $15.28 | $15.29 | $14.95 | $15.01 | $11.05 | 14,452,670 |
| 2018-11-15 | $15.01 | $15.40 | $14.93 | $15.34 | $11.29 | 20,259,270 |
| 2018-11-14 | $14.24 | $15.63 | $14.24 | $15.28 | $11.25 | 30,271,880 |
| 2018-11-13 | $13.75 | $14.26 | $13.71 | $14.21 | $10.46 | 10,871,440 |
| 2018-11-12 | $13.68 | $14.01 | $13.68 | $14.00 | $10.31 | 6,707,500 |
| 2018-11-09 | $13.74 | $13.88 | $13.62 | $13.66 | $10.06 | 4,950,350 |
| 2018-11-08 | $14.19 | $14.25 | $13.72 | $13.74 | $10.12 | 7,651,370 |
| 2018-11-07 | $14.08 | $14.28 | $14.02 | $14.10 | $10.38 | 7,525,940 |
| 2018-11-06 | $14.31 | $14.46 | $13.85 | $14.08 | $10.37 | 10,837,260 |
| 2018-11-05 | $14.94 | $15.13 | $14.40 | $14.61 | $10.76 | 16,359,850 |
| 2018-11-02 | $14.17 | $14.54 | $14.07 | $14.42 | $10.62 | 14,217,340 |
| 2018-11-01 | $14.18 | $14.55 | $13.93 | $13.94 | $10.26 | 13,222,460 |
| 2018-10-31 | $13.85 | $14.44 | $13.71 | $14.18 | $10.44 | 12,590,840 |
| 2018-10-30 | $13.51 | $13.83 | $13.23 | $13.71 | $10.09 | 7,381,780 |
| 2018-10-29 | $13.59 | $13.79 | $13.30 | $13.45 | $9.90 | 6,009,120 |
| 2018-10-26 | $13.91 | $13.99 | $13.67 | $13.67 | $10.06 | 6,622,410 |
| 2018-10-25 | $13.70 | $13.97 | $13.55 | $13.90 | $10.23 | 8,863,900 |
| 2018-10-24 | $14.69 | $14.86 | $14.26 | $14.44 | $10.48 | 10,221,580 |
| 2018-10-23 | $14.58 | $15.50 | $14.51 | $14.86 | $10.79 | 16,606,920 |
| 2018-10-22 | $14.04 | $14.69 | $13.94 | $14.67 | $10.65 | 11,939,220 |
| 2018-10-19 | $13.40 | $13.99 | $13.23 | $13.94 | $10.12 | 8,081,280 |
| 2018-10-18 | $14.46 | $14.47 | $13.52 | $13.75 | $9.98 | 9,992,660 |
| 2018-10-17 | $14.84 | $14.96 | $14.13 | $14.69 | $10.66 | 10,235,970 |
| 2018-10-16 | $14.60 | $15.18 | $13.90 | $14.64 | $10.63 | 12,197,370 |
| 2018-10-15 | $14.75 | $15.08 | $14.60 | $14.63 | $10.62 | 7,500,410 |
| 2018-10-12 | $15.00 | $15.25 | $13.92 | $14.64 | $10.63 | 12,825,020 |
| 2018-10-11 | $16.35 | $16.62 | $15.40 | $15.40 | $11.18 | 14,635,570 |
| 2018-10-10 | $16.58 | $17.32 | $16.41 | $17.11 | $12.42 | 17,043,200 |
| 2018-10-09 | $16.30 | $16.77 | $16.20 | $16.57 | $12.03 | 8,477,410 |
| 2018-10-08 | $16.17 | $16.85 | $16.02 | $16.20 | $11.76 | 10,869,410 |
| 2018-10-05 | $16.49 | $16.49 | $16.49 | $16.49 | $11.97 | 0 |
| 2018-10-04 | $16.49 | $16.49 | $16.49 | $16.49 | $11.97 | 0 |
| 2018-10-03 | $16.49 | $16.49 | $16.49 | $16.49 | $11.97 | 0 |
| 2018-10-02 | $16.49 | $16.49 | $16.49 | $16.49 | $11.97 | 0 |
| 2018-10-01 | $16.49 | $16.49 | $16.49 | $16.49 | $11.97 | 0 |
| 2018-09-28 | $16.12 | $16.72 | $16.02 | $16.49 | $11.97 | 11,477,250 |
| 2018-09-27 | $17.12 | $17.20 | $15.99 | $16.00 | $11.61 | 16,587,360 |
| 2018-09-26 | $17.28 | $17.33 | $17.02 | $17.12 | $12.43 | 8,998,950 |
| 2018-09-25 | $16.94 | $17.34 | $16.90 | $17.18 | $12.47 | 9,281,130 |
| 2018-09-24 | $16.96 | $16.96 | $16.96 | $16.96 | $12.31 | 0 |
| 2018-09-21 | $17.01 | $17.19 | $16.70 | $16.96 | $12.31 | 10,583,300 |
| 2018-09-20 | $17.25 | $17.28 | $16.91 | $16.95 | $12.30 | 12,089,940 |
| 2018-09-19 | $17.16 | $17.65 | $16.90 | $17.39 | $12.62 | 15,121,090 |
| 2018-09-18 | $17.03 | $17.47 | $16.66 | $17.33 | $12.58 | 15,671,990 |
| 2018-09-17 | $17.79 | $17.79 | $17.01 | $17.21 | $12.49 | 17,755,330 |
| 2018-09-14 | $20.13 | $20.65 | $18.42 | $18.51 | $13.43 | 28,012,620 |
| 2018-09-13 | $20.40 | $20.85 | $19.75 | $20.35 | $14.77 | 29,869,210 |
| 2018-09-12 | $22.00 | $22.35 | $21.00 | $21.00 | $15.24 | 43,595,610 |
| 2018-09-11 | $19.65 | $21.89 | $19.50 | $21.89 | $15.89 | 33,057,330 |
| 2018-09-10 | $19.78 | $21.54 | $19.60 | $19.90 | $14.44 | 31,788,600 |
| 2018-09-07 | $19.51 | $19.85 | $18.90 | $19.78 | $14.36 | 26,865,160 |
| 2018-09-06 | $18.33 | $20.43 | $18.20 | $19.97 | $14.49 | 34,026,890 |
| 2018-09-05 | $18.18 | $19.47 | $18.03 | $18.58 | $13.49 | 22,585,870 |
| 2018-09-04 | $18.00 | $18.28 | $17.80 | $18.15 | $13.17 | 10,775,240 |
| 2018-09-03 | $18.31 | $18.56 | $17.70 | $18.13 | $13.16 | 11,634,120 |
| 2018-08-31 | $18.62 | $18.66 | $17.84 | $18.11 | $13.14 | 15,469,420 |
| 2018-08-30 | $18.73 | $19.49 | $18.60 | $18.81 | $13.65 | 16,772,140 |
| 2018-08-29 | $19.53 | $19.53 | $18.51 | $18.63 | $13.52 | 16,065,140 |
| 2018-08-28 | $19.65 | $19.78 | $19.31 | $19.50 | $14.15 | 13,508,490 |
| 2018-08-27 | $19.59 | $19.96 | $19.22 | $19.90 | $14.44 | 14,924,240 |
| 2018-08-24 | $19.98 | $20.30 | $19.33 | $19.46 | $14.12 | 14,391,630 |
| 2018-08-23 | $19.90 | $20.30 | $19.67 | $19.93 | $14.47 | 14,065,510 |
| 2018-08-22 | $20.40 | $20.77 | $19.65 | $19.67 | $14.28 | 16,257,720 |
| 2018-08-21 | $20.50 | $20.67 | $19.90 | $20.49 | $14.87 | 14,839,880 |
| 2018-08-20 | $20.50 | $20.65 | $19.61 | $20.60 | $14.95 | 18,751,060 |
| 2018-08-17 | $21.21 | $21.99 | $20.90 | $20.99 | $15.23 | 20,704,340 |
| 2018-08-16 | $21.11 | $21.65 | $20.61 | $20.80 | $15.10 | 18,638,020 |
| 2018-08-15 | $22.08 | $22.48 | $21.57 | $21.71 | $15.76 | 22,266,190 |
| 2018-08-14 | $24.30 | $24.90 | $22.60 | $22.67 | $16.45 | 42,728,580 |
| 2018-08-13 | $20.74 | $23.51 | $20.50 | $23.51 | $17.06 | 26,462,920 |
| 2018-08-10 | $20.60 | $21.68 | $20.45 | $21.37 | $15.51 | 24,842,490 |
| 2018-08-09 | $19.75 | $21.60 | $19.58 | $20.73 | $15.05 | 24,239,500 |
| 2018-08-08 | $21.80 | $21.89 | $19.91 | $19.98 | $14.50 | 27,440,500 |
| 2018-08-07 | $21.58 | $22.17 | $21.10 | $22.12 | $16.05 | 21,498,670 |
| 2018-08-06 | $22.59 | $22.75 | $21.01 | $21.34 | $15.49 | 20,737,600 |
| 2018-08-03 | $24.00 | $24.35 | $22.58 | $22.82 | $16.56 | 21,261,240 |
| 2018-08-02 | $25.76 | $25.76 | $23.60 | $24.24 | $17.59 | 27,049,420 |
| 2018-08-01 | $27.60 | $27.70 | $26.00 | $26.16 | $18.99 | 23,921,060 |
| 2018-07-31 | $26.68 | $27.99 | $26.52 | $27.56 | $20.00 | 28,226,900 |
| 2018-07-30 | $26.30 | $26.93 | $26.08 | $26.68 | $19.36 | 20,085,970 |
| 2018-07-27 | $28.00 | $28.37 | $26.50 | $26.52 | $19.25 | 28,510,890 |
| 2018-07-26 | $29.18 | $29.54 | $27.91 | $28.19 | $20.46 | 40,693,740 |
| 2018-07-25 | $31.90 | $33.97 | $30.86 | $31.01 | $22.51 | 45,895,380 |
| 2018-07-24 | $31.70 | $32.65 | $31.18 | $31.95 | $23.19 | 39,987,560 |
| 2018-07-23 | $30.50 | $32.37 | $30.20 | $31.99 | $23.22 | 38,837,340 |
| 2018-07-20 | $31.00 | $32.56 | $29.87 | $31.30 | $22.72 | 41,739,380 |
| 2018-07-19 | $32.77 | $33.80 | $31.64 | $31.75 | $23.04 | 54,057,380 |
| 2018-07-18 | $35.97 | $35.97 | $34.33 | $35.16 | $25.52 | 87,104,120 |
| 2018-07-17 | $33.65 | $33.65 | $33.65 | $33.65 | $24.42 | 2,612,440 |
| 2018-07-16 | $30.59 | $30.59 | $30.59 | $30.59 | $22.20 | 1,021,870 |
| 2018-07-13 | $27.81 | $27.81 | $27.81 | $27.81 | $20.18 | 488,450 |
| 2018-07-12 | $25.28 | $25.28 | $25.28 | $25.28 | $18.35 | 872,810 |
| 2018-07-11 | $22.98 | $22.98 | $22.98 | $22.98 | $16.68 | 1,532,010 |
| 2018-07-10 | $20.89 | $20.89 | $20.89 | $20.89 | $15.16 | 616,480 |
| 2018-07-09 | $18.99 | $18.99 | $18.99 | $18.99 | $13.78 | 673,550 |
| 2018-07-06 | $17.26 | $17.26 | $17.26 | $17.26 | $12.53 | 323,660 |
| 2018-07-05 | $15.69 | $15.69 | $15.69 | $15.69 | $11.39 | 107,020 |
| 2018-07-04 | $14.26 | $14.26 | $14.26 | $14.26 | $10.35 | 44,450 |
| 2018-07-03 | $10.80 | $12.96 | $10.80 | $12.96 | $9.41 | 69,220 |
Jiangsu New Energy Development Company. Ltd (603693) News Headlines
Recent Jiangsu New Energy Development Company. Ltd (603693) News
Similar Companies to Jiangsu New Energy Development Company. Ltd (603693) 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 | -- | -- | -- |