Jiangsu Xinri EVehicle Company Ltd (603787) Exchange: SHG
Data as of July 11, 2025
$12.64 ($-0.04) -0.32%
Jiangsu Xinri EVehicle Company Ltd - Daily Information
Click for more stock information on Jiangsu Xinri EVehicle Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $12.69 |
| Previous Close | $12.64 |
| High | $12.80 |
| Low | $12.57 |
| Adjusted Open | $12.69 |
| Previous Adjusted Close | $12.64 |
| Adjusted High | $12.80 |
| Adjusted Low | $12.57 |
About Jiangsu Xinri EVehicle Company Ltd (603787)
Invest in Jiangsu Xinri EVehicle Company Ltd (603787)
Historical Stock Data for Jiangsu Xinri EVehicle Company Ltd (603787)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $12.69 | $12.80 | $12.57 | $12.64 | $12.64 | 6,218,900 |
| 2025-07-08 | $12.68 | $12.70 | $12.55 | $12.68 | $12.68 | 5,350,900 |
| 2025-07-07 | $12.32 | $12.70 | $12.25 | $12.68 | $12.68 | 7,256,820 |
| 2025-07-04 | $12.69 | $12.75 | $12.43 | $12.45 | $12.45 | 8,016,200 |
| 2025-07-03 | $12.39 | $12.63 | $12.30 | $12.58 | $12.58 | 10,959,700 |
| 2025-07-02 | $12.28 | $12.41 | $12.23 | $12.35 | $12.35 | 5,572,700 |
| 2025-06-30 | $12.25 | $12.37 | $12.18 | $12.32 | $12.32 | 6,546,830 |
| 2025-06-27 | $12.16 | $12.34 | $12.15 | $12.28 | $12.28 | 6,856,300 |
| 2025-06-26 | $12.17 | $12.39 | $12.12 | $12.19 | $12.19 | 9,632,900 |
| 2025-06-25 | $12.37 | $12.49 | $12.05 | $12.17 | $12.17 | 12,784,480 |
| 2025-06-24 | $11.97 | $12.21 | $11.91 | $12.21 | $12.21 | 10,679,250 |
| 2025-06-23 | $11.66 | $11.91 | $11.60 | $11.89 | $11.89 | 8,058,300 |
| 2025-06-20 | $11.86 | $11.98 | $11.66 | $11.77 | $11.77 | 8,779,190 |
| 2025-06-19 | $12.19 | $12.36 | $11.71 | $11.78 | $11.78 | 12,615,790 |
| 2025-06-18 | $12.23 | $12.34 | $12.02 | $12.33 | $12.33 | 13,571,230 |
| 2025-06-17 | $12.66 | $12.74 | $12.17 | $12.41 | $12.41 | 25,501,650 |
| 2025-06-13 | $14.70 | $16.20 | $14.00 | $14.01 | $14.01 | 41,896,440 |
| 2025-06-12 | $14.19 | $15.46 | $13.81 | $15.46 | $15.46 | 47,582,420 |
| 2025-06-11 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 9,365,820 |
| 2025-06-10 | $11.60 | $12.77 | $11.48 | $12.77 | $12.77 | 7,063,670 |
| 2025-06-09 | $11.68 | $11.68 | $11.52 | $11.61 | $11.61 | 2,861,800 |
| 2025-06-06 | $11.38 | $11.58 | $11.35 | $11.57 | $11.57 | 2,702,900 |
| 2025-06-05 | $11.61 | $11.62 | $11.48 | $11.52 | $11.52 | 2,454,060 |
| 2025-06-04 | $11.53 | $11.67 | $11.44 | $11.61 | $11.61 | 2,429,900 |
| 2025-06-03 | $11.44 | $11.62 | $11.36 | $11.53 | $11.53 | 3,070,700 |
| 2025-05-30 | $11.72 | $11.73 | $11.40 | $11.45 | $11.45 | 3,267,300 |
| 2025-05-29 | $11.65 | $11.82 | $11.52 | $11.74 | $11.74 | 3,404,800 |
| 2025-05-28 | $11.60 | $11.73 | $11.51 | $11.61 | $11.61 | 2,281,400 |
| 2025-05-27 | $11.56 | $11.63 | $11.33 | $11.59 | $11.59 | 2,451,160 |
| 2025-05-26 | $11.42 | $11.69 | $11.35 | $11.59 | $11.59 | 3,378,790 |
| 2025-05-23 | $11.43 | $11.68 | $11.39 | $11.41 | $11.41 | 2,454,200 |
| 2025-05-22 | $11.63 | $11.77 | $11.44 | $11.50 | $11.50 | 2,325,150 |
| 2025-05-21 | $11.70 | $11.71 | $11.51 | $11.67 | $11.67 | 2,437,400 |
| 2025-05-20 | $11.61 | $11.72 | $11.52 | $11.70 | $11.70 | 2,694,900 |
| 2025-05-19 | $11.43 | $11.65 | $11.31 | $11.60 | $11.60 | 3,162,900 |
| 2025-05-16 | $11.22 | $11.49 | $11.16 | $11.44 | $11.44 | 2,660,600 |
| 2025-05-15 | $11.23 | $11.32 | $11.16 | $11.21 | $11.21 | 2,333,700 |
| 2025-05-14 | $11.32 | $11.38 | $11.21 | $11.28 | $11.28 | 2,658,300 |
| 2025-05-13 | $11.41 | $11.50 | $11.31 | $11.32 | $11.32 | 2,997,100 |
| 2025-05-12 | $11.44 | $11.61 | $11.33 | $11.38 | $11.38 | 3,616,300 |
| 2025-05-09 | $11.59 | $11.59 | $11.38 | $11.47 | $11.47 | 3,623,800 |
| 2025-05-08 | $11.24 | $11.64 | $11.24 | $11.61 | $11.61 | 4,421,700 |
| 2025-05-07 | $11.44 | $11.53 | $11.15 | $11.30 | $11.30 | 5,181,080 |
| 2025-05-06 | $10.97 | $11.35 | $10.95 | $11.34 | $11.34 | 4,706,100 |
| 2025-04-30 | $10.62 | $11.10 | $10.62 | $10.95 | $10.95 | 5,342,600 |
| 2025-04-29 | $10.42 | $10.73 | $10.26 | $10.68 | $10.68 | 5,513,000 |
| 2025-04-28 | $10.50 | $10.90 | $10.25 | $10.32 | $10.32 | 7,720,000 |
| 2025-04-25 | $10.16 | $10.22 | $10.08 | $10.10 | $10.10 | 2,121,800 |
| 2025-04-24 | $10.16 | $10.28 | $10.05 | $10.16 | $10.16 | 2,245,900 |
| 2025-04-23 | $10.00 | $10.22 | $10.00 | $10.18 | $10.18 | 2,605,500 |
| 2025-04-22 | $9.88 | $10.01 | $9.87 | $10.00 | $10.00 | 2,385,600 |
| 2025-04-21 | $9.73 | $9.90 | $9.70 | $9.88 | $9.88 | 1,993,600 |
| 2025-04-18 | $9.83 | $9.84 | $9.62 | $9.78 | $9.78 | 1,952,300 |
| 2025-04-17 | $9.55 | $9.85 | $9.53 | $9.75 | $9.75 | 2,211,320 |
| 2025-04-16 | $9.90 | $9.90 | $9.45 | $9.62 | $9.62 | 2,680,500 |
| 2025-04-15 | $9.82 | $9.93 | $9.73 | $9.89 | $9.89 | 2,214,400 |
| 2025-04-14 | $9.57 | $9.82 | $9.57 | $9.77 | $9.77 | 2,296,350 |
| 2025-04-11 | $9.38 | $9.64 | $9.30 | $9.55 | $9.55 | 3,081,700 |
| 2025-04-10 | $9.32 | $9.58 | $9.31 | $9.43 | $9.43 | 4,547,700 |
| 2025-04-09 | $8.78 | $9.20 | $8.40 | $9.12 | $9.12 | 6,573,600 |
| 2025-04-08 | $9.57 | $9.62 | $8.91 | $9.06 | $9.06 | 7,100,900 |
| 2025-04-07 | $10.17 | $10.17 | $9.62 | $9.62 | $9.62 | 4,404,000 |
| 2025-04-03 | $10.72 | $10.81 | $10.52 | $10.69 | $10.69 | 2,923,700 |
| 2025-04-02 | $10.79 | $10.93 | $10.70 | $10.82 | $10.82 | 2,195,300 |
| 2025-04-01 | $10.72 | $11.00 | $10.72 | $10.77 | $10.77 | 2,877,100 |
| 2025-03-31 | $10.77 | $10.85 | $10.57 | $10.74 | $10.74 | 3,201,000 |
| 2025-03-28 | $10.97 | $10.99 | $10.81 | $10.84 | $10.84 | 2,451,800 |
| 2025-03-27 | $11.16 | $11.16 | $10.84 | $10.91 | $10.91 | 3,199,100 |
| 2025-03-26 | $11.07 | $11.31 | $10.94 | $11.16 | $11.16 | 4,526,800 |
| 2025-03-25 | $10.94 | $11.07 | $10.79 | $10.97 | $10.97 | 3,372,020 |
| 2025-03-24 | $11.26 | $11.38 | $10.73 | $10.98 | $10.98 | 5,754,500 |
| 2025-03-21 | $11.50 | $11.55 | $11.18 | $11.33 | $11.33 | 5,777,500 |
| 2025-03-20 | $11.62 | $11.68 | $11.52 | $11.57 | $11.57 | 4,380,900 |
| 2025-03-19 | $11.64 | $11.69 | $11.50 | $11.58 | $11.58 | 5,155,600 |
| 2025-03-18 | $11.75 | $11.94 | $11.57 | $11.63 | $11.63 | 8,818,400 |
| 2025-03-17 | $11.47 | $12.44 | $11.39 | $11.57 | $11.57 | 10,542,830 |
| 2025-03-14 | $11.37 | $11.54 | $11.01 | $11.32 | $11.32 | 7,359,900 |
| 2025-03-13 | $11.33 | $11.72 | $11.20 | $11.39 | $11.39 | 9,220,400 |
| 2025-03-12 | $11.37 | $11.47 | $11.21 | $11.32 | $11.32 | 6,713,300 |
| 2025-03-11 | $10.94 | $11.48 | $10.90 | $11.37 | $11.37 | 9,802,200 |
| 2025-03-10 | $10.95 | $11.03 | $10.83 | $11.01 | $11.01 | 4,750,400 |
| 2025-03-07 | $10.63 | $11.32 | $10.63 | $10.93 | $10.93 | 10,295,100 |
| 2025-03-06 | $10.53 | $10.75 | $10.48 | $10.68 | $10.68 | 4,222,020 |
| 2025-03-05 | $10.70 | $10.75 | $10.31 | $10.53 | $10.53 | 5,812,500 |
| 2025-03-04 | $10.62 | $10.95 | $10.60 | $10.70 | $10.70 | 9,179,400 |
| 2025-03-03 | $10.17 | $10.60 | $10.16 | $10.53 | $10.53 | 5,885,320 |
| 2025-02-28 | $10.51 | $10.52 | $10.13 | $10.17 | $10.17 | 4,070,900 |
| 2025-02-27 | $10.58 | $10.58 | $10.33 | $10.51 | $10.51 | 2,719,800 |
| 2025-02-26 | $10.41 | $10.55 | $10.34 | $10.48 | $10.48 | 3,049,100 |
| 2025-02-25 | $10.38 | $10.47 | $10.31 | $10.37 | $10.37 | 2,048,000 |
| 2025-02-24 | $10.35 | $10.52 | $10.29 | $10.41 | $10.41 | 2,684,600 |
| 2025-02-20 | $10.49 | $10.49 | $10.31 | $10.42 | $10.42 | 2,322,800 |
| 2025-02-19 | $10.19 | $10.49 | $10.15 | $10.47 | $10.47 | 2,569,600 |
| 2025-02-18 | $10.52 | $10.53 | $10.15 | $10.19 | $10.19 | 2,538,800 |
| 2025-02-17 | $10.34 | $10.56 | $10.31 | $10.49 | $10.49 | 2,489,200 |
| 2025-02-14 | $10.25 | $10.47 | $10.25 | $10.33 | $10.33 | 2,305,400 |
| 2025-02-13 | $10.44 | $10.48 | $10.29 | $10.29 | $10.29 | 2,854,600 |
| 2025-02-12 | $10.48 | $10.53 | $10.38 | $10.45 | $10.45 | 2,065,600 |
| 2025-02-11 | $10.51 | $10.55 | $10.37 | $10.47 | $10.47 | 2,055,200 |
| 2025-02-10 | $10.49 | $10.59 | $10.40 | $10.53 | $10.53 | 2,586,900 |
| 2025-02-07 | $10.49 | $10.60 | $10.38 | $10.53 | $10.53 | 3,335,500 |
| 2025-02-06 | $10.19 | $10.45 | $10.12 | $10.44 | $10.44 | 2,898,600 |
| 2025-02-05 | $10.18 | $10.22 | $10.06 | $10.18 | $10.18 | 2,043,000 |
| 2025-01-27 | $10.22 | $10.34 | $10.10 | $10.17 | $10.17 | 2,438,590 |
| 2025-01-24 | $9.86 | $10.16 | $9.86 | $10.14 | $10.14 | 3,263,700 |
| 2025-01-23 | $9.96 | $10.10 | $9.88 | $9.89 | $9.89 | 3,619,500 |
| 2025-01-22 | $9.98 | $10.03 | $9.82 | $9.86 | $9.86 | 3,053,200 |
| 2025-01-21 | $10.14 | $10.19 | $9.94 | $10.05 | $10.05 | 3,537,800 |
| 2025-01-20 | $9.97 | $10.13 | $9.73 | $10.06 | $10.06 | 5,360,190 |
| 2025-01-17 | $10.22 | $10.32 | $10.08 | $10.24 | $10.24 | 2,029,900 |
| 2025-01-16 | $10.25 | $10.38 | $10.12 | $10.19 | $10.19 | 2,773,890 |
| 2025-01-15 | $10.22 | $10.29 | $10.12 | $10.22 | $10.22 | 2,096,100 |
| 2025-01-14 | $10.10 | $10.22 | $9.82 | $10.21 | $10.21 | 2,986,590 |
| 2025-01-13 | $9.64 | $9.81 | $9.42 | $9.81 | $9.81 | 2,253,990 |
| 2025-01-09 | $10.10 | $10.22 | $10.01 | $10.11 | $10.11 | 1,788,000 |
| 2025-01-08 | $10.07 | $10.15 | $9.73 | $10.10 | $10.10 | 2,964,600 |
| 2025-01-07 | $9.90 | $10.15 | $9.81 | $10.14 | $10.14 | 2,629,300 |
| 2025-01-06 | $9.76 | $9.99 | $9.40 | $9.85 | $9.85 | 2,941,200 |
| 2025-01-03 | $10.26 | $10.27 | $9.73 | $9.75 | $9.75 | 4,183,700 |
| 2025-01-02 | $10.39 | $10.58 | $10.10 | $10.21 | $10.21 | 3,454,030 |
| 2024-12-31 | $10.69 | $10.75 | $10.36 | $10.42 | $10.42 | 2,974,900 |
| 2024-12-30 | $10.84 | $10.88 | $10.54 | $10.65 | $10.65 | 2,951,600 |
| 2024-12-27 | $10.77 | $10.98 | $10.68 | $10.91 | $10.91 | 2,742,600 |
| 2024-12-26 | $10.72 | $10.94 | $10.65 | $10.77 | $10.77 | 3,137,600 |
| 2024-12-25 | $11.02 | $11.09 | $10.54 | $10.69 | $10.69 | 4,794,300 |
| 2024-12-24 | $11.13 | $11.47 | $10.97 | $11.06 | $11.06 | 4,750,750 |
| 2024-12-23 | $11.58 | $11.65 | $10.90 | $10.96 | $10.96 | 6,240,700 |
| 2024-12-20 | $11.55 | $11.80 | $11.37 | $11.66 | $11.66 | 4,927,630 |
| 2024-12-19 | $11.36 | $11.62 | $11.30 | $11.48 | $11.48 | 4,609,820 |
| 2024-12-18 | $11.40 | $11.66 | $11.18 | $11.47 | $11.47 | 4,999,200 |
| 2024-12-17 | $11.89 | $11.93 | $11.28 | $11.33 | $11.33 | 6,174,200 |
| 2024-12-16 | $12.23 | $12.45 | $11.75 | $11.84 | $11.84 | 9,668,900 |
| 2024-12-13 | $11.98 | $12.57 | $11.87 | $12.19 | $12.19 | 13,662,490 |
| 2024-12-12 | $11.62 | $12.57 | $11.59 | $12.13 | $12.13 | 13,443,960 |
| 2024-12-11 | $11.40 | $11.77 | $11.40 | $11.68 | $11.68 | 5,684,480 |
| 2024-12-10 | $11.65 | $11.78 | $11.41 | $11.50 | $11.50 | 4,883,700 |
| 2024-12-09 | $11.34 | $11.45 | $11.27 | $11.42 | $11.42 | 3,805,000 |
| 2024-12-06 | $11.25 | $11.51 | $11.11 | $11.35 | $11.35 | 4,941,700 |
| 2024-12-05 | $11.08 | $11.32 | $11.07 | $11.22 | $11.22 | 2,922,800 |
| 2024-12-04 | $11.33 | $11.33 | $11.01 | $11.13 | $11.13 | 4,294,800 |
| 2024-12-03 | $11.23 | $11.37 | $11.05 | $11.32 | $11.32 | 3,743,400 |
| 2024-12-02 | $11.04 | $11.25 | $11.02 | $11.23 | $11.23 | 3,942,900 |
| 2024-11-29 | $10.91 | $11.13 | $10.82 | $11.05 | $11.05 | 3,948,600 |
| 2024-11-28 | $10.79 | $10.97 | $10.78 | $10.88 | $10.88 | 3,229,200 |
| 2024-11-27 | $10.79 | $10.84 | $10.48 | $10.83 | $10.83 | 3,675,920 |
| 2024-11-26 | $10.93 | $11.05 | $10.80 | $10.82 | $10.82 | 2,768,420 |
| 2024-11-25 | $10.80 | $11.05 | $10.69 | $11.00 | $11.00 | 3,855,160 |
| 2024-11-22 | $11.23 | $11.24 | $10.68 | $10.72 | $10.72 | 3,848,700 |
| 2024-11-21 | $11.10 | $11.25 | $11.03 | $11.25 | $11.25 | 4,009,700 |
| 2024-11-20 | $10.97 | $11.13 | $10.95 | $11.10 | $11.10 | 3,283,100 |
| 2024-11-19 | $10.64 | $10.98 | $10.58 | $10.97 | $10.97 | 4,518,000 |
| 2024-11-18 | $10.77 | $10.89 | $10.47 | $10.56 | $10.56 | 3,311,800 |
| 2024-11-15 | $10.93 | $11.15 | $10.63 | $10.73 | $10.73 | 4,203,800 |
| 2024-11-14 | $11.18 | $11.36 | $10.96 | $10.98 | $10.98 | 5,947,850 |
| 2024-11-13 | $11.01 | $11.23 | $10.90 | $11.23 | $11.23 | 4,111,000 |
| 2024-11-12 | $11.16 | $11.27 | $10.94 | $11.11 | $11.11 | 4,418,500 |
| 2024-11-11 | $10.90 | $11.15 | $10.85 | $11.15 | $11.15 | 4,743,920 |
| 2024-11-08 | $11.04 | $11.08 | $10.76 | $10.85 | $10.85 | 4,760,200 |
| 2024-11-07 | $10.50 | $10.94 | $10.45 | $10.91 | $10.91 | 5,980,290 |
| 2024-11-06 | $10.55 | $10.65 | $10.43 | $10.52 | $10.52 | 3,833,600 |
| 2024-11-05 | $10.48 | $10.56 | $10.39 | $10.54 | $10.54 | 4,558,360 |
| 2024-11-04 | $10.17 | $10.48 | $10.17 | $10.48 | $10.48 | 3,818,360 |
| 2024-11-01 | $10.50 | $10.53 | $10.01 | $10.14 | $10.14 | 5,451,950 |
| 2024-10-31 | $10.62 | $10.69 | $10.50 | $10.55 | $10.55 | 4,566,100 |
| 2024-10-30 | $10.74 | $10.85 | $10.53 | $10.63 | $10.63 | 5,036,300 |
| 2024-10-29 | $11.25 | $11.34 | $10.86 | $10.90 | $10.90 | 4,674,200 |
| 2024-10-28 | $11.03 | $11.25 | $11.00 | $11.24 | $11.24 | 3,934,190 |
| 2024-10-25 | $10.75 | $11.03 | $10.73 | $11.01 | $11.01 | 3,864,260 |
| 2024-10-24 | $10.95 | $11.01 | $10.76 | $10.79 | $10.79 | 2,825,100 |
| 2024-10-23 | $10.84 | $11.05 | $10.81 | $10.98 | $10.98 | 4,972,570 |
| 2024-10-22 | $10.65 | $10.92 | $10.58 | $10.88 | $10.88 | 4,006,700 |
| 2024-10-21 | $10.71 | $10.84 | $10.53 | $10.69 | $10.69 | 4,701,600 |
| 2024-10-18 | $10.55 | $10.85 | $10.44 | $10.70 | $10.70 | 4,589,100 |
| 2024-10-17 | $10.50 | $10.77 | $10.48 | $10.48 | $10.48 | 3,640,800 |
| 2024-10-16 | $10.50 | $10.67 | $10.40 | $10.49 | $10.49 | 3,152,200 |
| 2024-10-15 | $10.78 | $10.92 | $10.48 | $10.48 | $10.48 | 4,110,500 |
| 2024-10-14 | $10.77 | $10.88 | $10.58 | $10.84 | $10.84 | 4,863,330 |
| 2024-10-11 | $11.28 | $11.28 | $10.62 | $10.70 | $10.70 | 4,073,100 |
| 2024-10-10 | $11.06 | $11.37 | $10.92 | $11.11 | $11.11 | 5,060,000 |
| 2024-10-09 | $11.74 | $11.75 | $10.88 | $10.91 | $10.91 | 7,683,900 |
| 2024-10-08 | $12.75 | $12.75 | $11.26 | $11.95 | $11.95 | 11,676,290 |
| 2024-09-30 | $10.80 | $11.59 | $10.60 | $11.59 | $11.59 | 11,468,690 |
| 2024-09-27 | $10.30 | $10.67 | $10.19 | $10.59 | $10.59 | 4,279,990 |
| 2024-09-26 | $9.98 | $10.20 | $9.91 | $10.19 | $10.19 | 4,075,990 |
| 2024-09-25 | $10.02 | $10.28 | $9.97 | $9.98 | $9.98 | 4,358,530 |
| 2024-09-24 | $9.74 | $10.08 | $9.74 | $10.02 | $10.02 | 3,485,210 |
| 2024-09-23 | $9.73 | $9.91 | $9.73 | $9.78 | $9.78 | 2,776,010 |
| 2024-09-20 | $10.09 | $10.13 | $9.83 | $9.91 | $9.91 | 3,478,500 |
| 2024-09-19 | $9.69 | $10.04 | $9.65 | $9.95 | $9.95 | 3,372,600 |
| 2024-09-18 | $9.66 | $9.80 | $9.50 | $9.69 | $9.69 | 2,295,600 |
| 2024-09-13 | $9.74 | $9.83 | $9.68 | $9.69 | $9.69 | 2,331,200 |
| 2024-09-12 | $9.92 | $10.05 | $9.75 | $9.78 | $9.78 | 2,949,300 |
| 2024-09-11 | $9.90 | $10.04 | $9.75 | $9.98 | $9.98 | 3,592,400 |
| 2024-09-10 | $9.85 | $9.91 | $9.70 | $9.88 | $9.88 | 4,486,040 |
| 2024-09-09 | $9.83 | $9.91 | $9.69 | $9.79 | $9.79 | 4,396,330 |
| 2024-09-06 | $10.06 | $10.17 | $9.85 | $9.86 | $9.86 | 6,360,050 |
| 2024-09-05 | $10.28 | $10.51 | $10.02 | $10.13 | $10.13 | 7,667,990 |
| 2024-09-04 | $10.38 | $10.44 | $10.10 | $10.13 | $10.13 | 9,887,690 |
| 2024-09-03 | $10.50 | $11.36 | $10.02 | $10.67 | $10.67 | 16,645,960 |
| 2024-09-02 | $10.57 | $10.57 | $10.57 | $10.57 | $10.57 | 4,526,900 |
| 2024-08-30 | $9.38 | $9.65 | $9.33 | $9.61 | $9.61 | 3,227,200 |
| 2024-08-29 | $8.95 | $9.45 | $8.95 | $9.38 | $9.38 | 2,359,900 |
| 2024-08-28 | $9.05 | $9.48 | $9.05 | $9.44 | $9.44 | 2,789,700 |
| 2024-08-27 | $9.23 | $9.38 | $9.12 | $9.22 | $9.22 | 3,299,600 |
| 2024-08-26 | $8.82 | $9.38 | $8.80 | $9.19 | $9.19 | 5,314,700 |
| 2024-08-23 | $8.78 | $8.83 | $8.55 | $8.70 | $8.70 | 1,466,400 |
| 2024-08-22 | $8.83 | $8.94 | $8.74 | $8.75 | $8.75 | 1,314,900 |
| 2024-08-21 | $8.78 | $8.93 | $8.77 | $8.80 | $8.80 | 1,137,800 |
| 2024-08-20 | $8.94 | $9.08 | $8.80 | $8.81 | $8.81 | 1,332,700 |
| 2024-08-19 | $8.97 | $9.08 | $8.90 | $9.03 | $9.03 | 1,064,000 |
| 2024-08-16 | $9.13 | $9.20 | $8.95 | $8.96 | $8.96 | 1,581,200 |
| 2024-08-15 | $9.17 | $9.27 | $9.05 | $9.14 | $9.14 | 1,578,600 |
| 2024-08-14 | $9.35 | $9.38 | $9.19 | $9.19 | $9.19 | 1,347,800 |
| 2024-08-13 | $9.26 | $9.38 | $9.13 | $9.37 | $9.37 | 1,118,340 |
| 2024-08-12 | $9.33 | $9.37 | $9.20 | $9.28 | $9.28 | 1,415,000 |
| 2024-08-09 | $9.43 | $9.55 | $9.34 | $9.34 | $9.34 | 1,110,300 |
| 2024-08-08 | $9.54 | $9.54 | $9.28 | $9.42 | $9.42 | 1,255,200 |
| 2024-08-07 | $9.47 | $9.67 | $9.43 | $9.52 | $9.52 | 1,286,000 |
| 2024-08-06 | $9.38 | $9.58 | $9.34 | $9.47 | $9.47 | 1,777,400 |
| 2024-08-05 | $9.64 | $9.72 | $9.28 | $9.29 | $9.29 | 1,994,500 |
| 2024-08-02 | $9.75 | $9.83 | $9.63 | $9.65 | $9.65 | 1,583,600 |
| 2024-08-01 | $9.76 | $9.92 | $9.68 | $9.78 | $9.78 | 2,298,340 |
| 2024-07-31 | $9.38 | $9.81 | $9.30 | $9.75 | $9.75 | 3,106,440 |
| 2024-07-30 | $9.39 | $9.40 | $9.22 | $9.38 | $9.38 | 1,482,240 |
| 2024-07-29 | $9.36 | $9.61 | $9.36 | $9.42 | $9.42 | 2,451,540 |
| 2024-07-26 | $9.10 | $9.48 | $9.10 | $9.33 | $9.33 | 2,939,250 |
| 2024-07-25 | $8.91 | $9.14 | $8.78 | $8.98 | $8.98 | 1,478,900 |
| 2024-07-24 | $8.89 | $8.97 | $8.72 | $8.89 | $8.89 | 1,868,200 |
| 2024-07-23 | $9.15 | $9.23 | $8.94 | $8.94 | $8.94 | 1,663,600 |
| 2024-07-22 | $9.11 | $9.23 | $8.99 | $9.14 | $9.14 | 1,391,600 |
| 2024-07-19 | $9.04 | $9.17 | $8.97 | $9.10 | $9.10 | 1,623,300 |
| 2024-07-18 | $9.12 | $9.16 | $8.82 | $9.08 | $9.08 | 1,736,500 |
| 2024-07-17 | $9.31 | $9.32 | $9.10 | $9.13 | $9.13 | 1,613,800 |
| 2024-07-16 | $9.33 | $9.38 | $9.19 | $9.31 | $9.31 | 1,732,340 |
| 2024-07-15 | $9.58 | $9.66 | $9.28 | $9.34 | $9.34 | 2,030,340 |
| 2024-07-12 | $9.57 | $9.67 | $9.51 | $9.65 | $9.65 | 2,161,400 |
| 2024-07-11 | $9.32 | $9.65 | $9.32 | $9.58 | $9.58 | 2,781,400 |
| 2024-07-10 | $9.10 | $9.33 | $9.02 | $9.17 | $9.17 | 2,483,900 |
| 2024-07-09 | $8.89 | $9.09 | $8.68 | $9.09 | $9.09 | 3,111,500 |
| 2024-07-08 | $9.30 | $9.30 | $8.80 | $8.86 | $8.86 | 3,534,800 |
| 2024-07-05 | $9.23 | $9.40 | $9.15 | $9.32 | $9.32 | 2,607,700 |
| 2024-07-04 | $9.68 | $9.81 | $9.19 | $9.37 | $9.37 | 5,168,000 |
| 2024-07-03 | $10.42 | $10.42 | $9.80 | $9.83 | $9.83 | 4,958,390 |
| 2024-07-02 | $10.53 | $10.62 | $10.40 | $10.42 | $10.42 | 1,583,390 |
| 2024-07-01 | $10.55 | $10.68 | $10.30 | $10.56 | $10.56 | 1,762,340 |
| 2024-06-28 | $10.74 | $10.76 | $10.49 | $10.52 | $10.52 | 3,491,480 |
| 2024-06-27 | $10.77 | $10.83 | $10.60 | $10.69 | $10.69 | 1,560,900 |
| 2024-06-26 | $10.54 | $10.95 | $10.41 | $10.79 | $10.79 | 2,575,800 |
| 2024-06-25 | $10.54 | $10.70 | $10.44 | $10.56 | $10.56 | 2,076,400 |
| 2024-06-24 | $10.81 | $10.81 | $10.33 | $10.72 | $10.72 | 4,093,800 |
| 2024-06-21 | $10.48 | $11.55 | $10.48 | $11.13 | $11.13 | 6,460,900 |
| 2024-06-20 | $10.85 | $10.86 | $10.47 | $10.51 | $10.51 | 2,409,000 |
| 2024-06-19 | $11.11 | $11.15 | $10.82 | $10.87 | $10.87 | 2,547,000 |
| 2024-06-18 | $11.35 | $11.86 | $11.08 | $11.10 | $11.10 | 5,294,400 |
| 2024-06-17 | $11.20 | $11.42 | $11.16 | $11.31 | $11.31 | 2,600,300 |
| 2024-06-14 | $10.79 | $11.31 | $10.79 | $11.31 | $11.31 | 4,665,300 |
| 2024-06-13 | $10.65 | $11.12 | $10.33 | $10.90 | $10.90 | 4,620,100 |
| 2024-06-12 | $10.61 | $10.70 | $10.34 | $10.66 | $10.66 | 3,640,260 |
| 2024-06-11 | $10.55 | $10.72 | $10.03 | $10.62 | $10.62 | 2,842,080 |
| 2024-06-07 | $10.43 | $10.70 | $10.37 | $10.48 | $10.48 | 2,789,660 |
| 2024-06-06 | $11.35 | $11.42 | $10.30 | $10.39 | $10.39 | 6,965,910 |
| 2024-06-05 | $11.84 | $11.84 | $11.33 | $11.40 | $11.40 | 3,503,000 |
| 2024-06-04 | $12.14 | $12.14 | $11.64 | $11.87 | $11.87 | 3,187,260 |
| 2024-06-03 | $12.37 | $12.39 | $11.61 | $11.99 | $11.99 | 5,791,900 |
| 2024-05-31 | $11.77 | $12.41 | $11.58 | $12.37 | $12.37 | 7,172,800 |
| 2024-05-30 | $12.35 | $12.35 | $11.90 | $11.99 | $11.99 | 4,284,400 |
| 2024-05-29 | $12.03 | $12.39 | $11.94 | $12.36 | $12.36 | 6,376,200 |
| 2024-05-28 | $12.01 | $12.13 | $11.83 | $12.03 | $12.03 | 4,341,800 |
| 2024-05-27 | $11.63 | $12.03 | $11.34 | $12.00 | $12.00 | 5,719,300 |
| 2024-05-24 | $11.60 | $11.70 | $11.36 | $11.56 | $11.56 | 4,062,100 |
| 2024-05-23 | $11.85 | $11.86 | $11.50 | $11.57 | $11.57 | 4,922,800 |
| 2024-05-22 | $12.14 | $12.15 | $11.84 | $11.91 | $11.91 | 4,761,890 |
| 2024-05-21 | $12.04 | $12.13 | $11.87 | $12.13 | $12.13 | 5,376,400 |
| 2024-05-20 | $11.91 | $12.18 | $11.83 | $12.06 | $12.06 | 6,001,950 |
| 2024-05-17 | $12.50 | $12.54 | $11.76 | $11.97 | $11.97 | 8,838,840 |
| 2024-05-16 | $12.40 | $12.59 | $12.11 | $12.38 | $12.38 | 9,127,300 |
| 2024-05-15 | $12.80 | $13.04 | $12.48 | $12.66 | $12.66 | 11,887,800 |
| 2024-05-14 | $12.35 | $13.17 | $12.17 | $13.05 | $13.05 | 16,486,770 |
| 2024-05-13 | $12.29 | $12.51 | $11.89 | $12.43 | $12.43 | 14,297,190 |
| 2024-05-10 | $12.35 | $13.37 | $12.04 | $12.67 | $12.67 | 25,798,380 |
| 2024-05-09 | $11.07 | $12.24 | $11.05 | $12.24 | $12.24 | 11,800,500 |
| 2024-05-08 | $11.34 | $11.36 | $10.95 | $11.13 | $11.13 | 4,487,000 |
| 2024-05-07 | $11.28 | $11.60 | $11.15 | $11.35 | $11.35 | 6,232,000 |
| 2024-05-06 | $10.77 | $11.50 | $10.77 | $11.30 | $11.30 | 8,982,100 |
| 2024-04-30 | $11.11 | $11.11 | $10.60 | $10.70 | $10.70 | 4,628,230 |
| 2024-04-29 | $10.66 | $11.02 | $10.60 | $10.95 | $10.95 | 5,566,700 |
| 2024-04-26 | $10.60 | $10.79 | $10.39 | $10.69 | $10.69 | 8,136,780 |
| 2024-04-25 | $10.68 | $11.59 | $10.62 | $11.10 | $11.10 | 7,314,290 |
| 2024-04-24 | $10.54 | $10.74 | $10.50 | $10.59 | $10.59 | 3,039,490 |
| 2024-04-23 | $10.38 | $10.70 | $10.38 | $10.54 | $10.54 | 3,278,890 |
| 2024-04-22 | $10.68 | $10.83 | $10.26 | $10.43 | $10.43 | 4,572,310 |
| 2024-04-19 | $10.84 | $11.19 | $10.68 | $10.83 | $10.83 | 5,009,680 |
| 2024-04-18 | $10.90 | $11.40 | $10.64 | $11.00 | $11.00 | 5,911,870 |
| 2024-04-17 | $10.28 | $10.98 | $10.28 | $10.94 | $10.94 | 8,669,550 |
| 2024-04-16 | $11.04 | $11.16 | $10.22 | $10.22 | $10.22 | 10,072,920 |
| 2024-04-15 | $12.00 | $12.59 | $11.02 | $11.36 | $11.36 | 15,163,410 |
| 2024-04-12 | $11.35 | $11.97 | $11.34 | $11.84 | $11.84 | 9,980,130 |
| 2024-04-11 | $11.21 | $11.70 | $11.21 | $11.45 | $11.45 | 6,378,350 |
| 2024-04-10 | $11.35 | $12.06 | $11.20 | $11.44 | $11.44 | 10,256,510 |
| 2024-04-09 | $11.15 | $11.72 | $10.95 | $11.39 | $11.39 | 8,919,370 |
| 2024-04-08 | $11.39 | $11.49 | $11.08 | $11.11 | $11.11 | 6,174,890 |
| 2024-04-03 | $11.49 | $11.59 | $11.18 | $11.26 | $11.26 | 6,552,900 |
| 2024-04-02 | $12.14 | $12.15 | $11.37 | $11.49 | $11.49 | 12,371,920 |
| 2024-04-01 | $10.80 | $11.86 | $10.80 | $11.86 | $11.86 | 7,840,600 |
| 2024-03-29 | $10.44 | $10.81 | $10.43 | $10.78 | $10.78 | 4,455,700 |
| 2024-03-28 | $10.15 | $10.59 | $10.15 | $10.44 | $10.44 | 3,687,230 |
| 2024-03-27 | $10.56 | $10.65 | $10.10 | $10.18 | $10.18 | 3,128,100 |
| 2024-03-26 | $10.50 | $10.66 | $10.29 | $10.62 | $10.62 | 3,753,750 |
| 2024-03-25 | $10.91 | $10.97 | $10.50 | $10.50 | $10.50 | 5,066,900 |
| 2024-03-22 | $11.20 | $11.31 | $11.00 | $11.04 | $11.04 | 5,808,100 |
| 2024-03-21 | $10.91 | $11.90 | $10.91 | $11.30 | $11.30 | 9,331,760 |
| 2024-03-20 | $10.76 | $10.91 | $10.68 | $10.90 | $10.90 | 4,632,640 |
| 2024-03-19 | $10.87 | $10.97 | $10.74 | $10.76 | $10.76 | 5,955,450 |
| 2024-03-18 | $10.74 | $10.92 | $10.66 | $10.86 | $10.86 | 6,457,550 |
| 2024-03-15 | $10.89 | $10.92 | $10.54 | $10.77 | $10.77 | 7,685,100 |
| 2024-03-14 | $11.53 | $11.53 | $10.69 | $11.06 | $11.06 | 12,570,910 |
| 2024-03-13 | $10.44 | $11.48 | $10.31 | $11.48 | $11.48 | 6,999,790 |
| 2024-03-12 | $10.22 | $10.46 | $10.15 | $10.44 | $10.44 | 2,974,230 |
| 2024-03-11 | $10.03 | $10.21 | $9.89 | $10.18 | $10.18 | 2,627,200 |
| 2024-03-08 | $9.87 | $10.05 | $9.87 | $9.97 | $9.97 | 2,127,420 |
| 2024-03-07 | $9.98 | $10.18 | $9.86 | $9.87 | $9.87 | 2,962,750 |
| 2024-03-06 | $9.76 | $10.12 | $9.74 | $9.98 | $9.98 | 2,592,200 |
| 2024-03-05 | $9.97 | $9.97 | $9.76 | $9.80 | $9.80 | 2,615,470 |
| 2024-03-04 | $10.10 | $10.23 | $9.76 | $9.99 | $9.99 | 3,546,200 |
| 2024-03-01 | $9.83 | $10.19 | $9.75 | $10.12 | $10.12 | 3,979,010 |
| 2024-02-29 | $9.37 | $9.83 | $9.30 | $9.83 | $9.83 | 4,265,210 |
| 2024-02-28 | $10.55 | $10.69 | $9.42 | $9.45 | $9.45 | 6,340,880 |
| 2024-02-27 | $10.15 | $10.47 | $10.08 | $10.45 | $10.45 | 3,079,160 |
| 2024-02-26 | $9.80 | $10.60 | $9.80 | $10.27 | $10.27 | 6,150,680 |
| 2024-02-23 | $9.48 | $9.77 | $9.45 | $9.72 | $9.72 | 3,615,960 |
| 2024-02-22 | $9.21 | $9.49 | $9.20 | $9.47 | $9.47 | 3,183,400 |
| 2024-02-21 | $8.89 | $9.60 | $8.77 | $9.29 | $9.29 | 5,294,780 |
| 2024-02-20 | $8.82 | $8.95 | $8.64 | $8.92 | $8.92 | 4,713,010 |
| 2024-02-19 | $8.30 | $8.92 | $8.30 | $8.87 | $8.87 | 7,810,040 |
| 2024-02-08 | $7.47 | $8.21 | $7.23 | $8.21 | $8.21 | 8,379,410 |
| 2024-02-07 | $7.90 | $7.99 | $7.22 | $7.46 | $7.46 | 8,980,220 |
| 2024-02-06 | $7.73 | $8.25 | $7.35 | $7.91 | $7.91 | 6,846,380 |
| 2024-02-05 | $8.88 | $8.89 | $8.14 | $8.14 | $8.14 | 4,816,120 |
| 2024-02-02 | $9.49 | $9.75 | $8.69 | $9.04 | $9.04 | 4,105,800 |
| 2024-02-01 | $9.72 | $9.76 | $9.31 | $9.53 | $9.53 | 3,831,090 |
| 2024-01-31 | $10.36 | $10.43 | $9.70 | $9.76 | $9.76 | 4,337,880 |
| 2024-01-30 | $10.67 | $10.94 | $10.40 | $10.44 | $10.44 | 3,070,760 |
| 2024-01-29 | $11.36 | $11.39 | $10.70 | $10.76 | $10.76 | 3,365,590 |
| 2024-01-26 | $11.30 | $11.50 | $11.21 | $11.25 | $11.25 | 2,928,260 |
| 2024-01-25 | $11.00 | $11.37 | $10.92 | $11.33 | $11.33 | 3,366,400 |
| 2024-01-24 | $10.92 | $11.21 | $10.62 | $11.06 | $11.06 | 3,302,200 |
| 2024-01-23 | $11.04 | $11.04 | $10.57 | $10.92 | $10.92 | 3,722,160 |
| 2024-01-22 | $11.51 | $11.66 | $10.90 | $10.96 | $10.96 | 3,040,100 |
| 2024-01-19 | $11.75 | $12.00 | $11.64 | $11.66 | $11.66 | 2,516,400 |
| 2024-01-18 | $11.89 | $11.96 | $11.48 | $11.78 | $11.78 | 4,169,400 |
| 2024-01-17 | $12.24 | $12.37 | $11.96 | $11.96 | $11.96 | 2,446,400 |
| 2024-01-16 | $12.30 | $12.36 | $12.01 | $12.23 | $12.23 | 2,789,080 |
| 2024-01-15 | $12.45 | $12.45 | $12.13 | $12.32 | $12.32 | 4,107,440 |
| 2024-01-12 | $12.51 | $12.62 | $12.26 | $12.27 | $12.27 | 4,662,500 |
| 2024-01-11 | $11.88 | $12.66 | $11.74 | $12.49 | $12.49 | 11,100,630 |
| 2024-01-10 | $13.02 | $13.68 | $12.12 | $12.16 | $12.16 | 15,666,790 |
| 2024-01-09 | $12.45 | $12.77 | $12.40 | $12.44 | $12.44 | 2,149,800 |
| 2024-01-08 | $12.87 | $12.87 | $12.43 | $12.45 | $12.45 | 2,005,400 |
| 2024-01-05 | $13.05 | $13.11 | $12.68 | $12.75 | $12.75 | 2,489,870 |
| 2024-01-04 | $13.03 | $13.14 | $12.86 | $12.98 | $12.98 | 3,289,000 |
| 2024-01-03 | $12.83 | $13.25 | $12.76 | $13.11 | $13.11 | 5,873,640 |
| 2024-01-02 | $12.52 | $13.00 | $12.51 | $12.83 | $12.83 | 3,425,120 |
| 2024-01-01 | $12.51 | $12.51 | $12.51 | $12.51 | $12.51 | 0 |
| 2023-12-29 | $12.25 | $12.54 | $12.16 | $12.51 | $12.51 | 2,376,660 |
| 2023-12-28 | $11.94 | $12.29 | $11.86 | $12.27 | $12.27 | 2,453,870 |
| 2023-12-27 | $12.01 | $12.18 | $11.88 | $11.95 | $11.95 | 2,014,870 |
| 2023-12-26 | $12.12 | $12.30 | $11.97 | $12.01 | $12.01 | 2,243,020 |
| 2023-12-25 | $12.29 | $12.38 | $11.98 | $12.12 | $12.12 | 2,731,900 |
| 2023-12-22 | $12.46 | $12.54 | $12.21 | $12.29 | $12.29 | 2,542,470 |
| 2023-12-21 | $12.37 | $12.54 | $12.09 | $12.49 | $12.49 | 2,926,600 |
| 2023-12-20 | $12.59 | $12.78 | $12.42 | $12.44 | $12.44 | 2,761,340 |
| 2023-12-19 | $12.36 | $12.86 | $12.36 | $12.55 | $12.55 | 4,278,320 |
| 2023-12-18 | $12.31 | $12.53 | $12.27 | $12.37 | $12.37 | 3,108,250 |
| 2023-12-14 | $12.49 | $12.66 | $12.40 | $12.43 | $12.43 | 2,968,570 |
| 2023-12-13 | $12.73 | $12.75 | $12.46 | $12.54 | $12.54 | 3,419,740 |
| 2023-12-12 | $12.71 | $12.73 | $12.36 | $12.73 | $12.73 | 3,641,430 |
| 2023-12-11 | $13.31 | $13.60 | $12.52 | $12.78 | $12.78 | 6,781,750 |
| 2023-12-08 | $13.88 | $14.00 | $13.39 | $13.40 | $13.40 | 1,704,800 |
| 2023-12-07 | $13.98 | $14.20 | $13.79 | $13.88 | $13.88 | 1,667,100 |
| 2023-12-06 | $13.94 | $14.27 | $13.94 | $14.03 | $14.03 | 1,263,700 |
| 2023-12-05 | $14.11 | $14.14 | $13.95 | $13.95 | $13.95 | 1,117,600 |
| 2023-12-04 | $14.13 | $14.34 | $14.03 | $14.08 | $14.08 | 1,231,900 |
| 2023-12-01 | $14.13 | $14.31 | $13.90 | $14.13 | $14.13 | 1,257,040 |
| 2023-11-30 | $14.34 | $14.40 | $14.06 | $14.21 | $14.21 | 1,163,500 |
| 2023-11-29 | $14.39 | $14.47 | $14.28 | $14.33 | $14.33 | 1,197,900 |
| 2023-11-28 | $14.13 | $14.45 | $14.03 | $14.44 | $14.44 | 1,831,030 |
| 2023-11-27 | $14.16 | $14.27 | $13.96 | $14.14 | $14.14 | 1,107,540 |
| 2023-11-24 | $14.23 | $14.28 | $13.95 | $14.02 | $14.02 | 1,229,700 |
| 2023-11-23 | $13.99 | $14.33 | $13.98 | $14.28 | $14.28 | 1,389,000 |
| 2023-11-22 | $14.18 | $14.19 | $13.96 | $13.99 | $13.99 | 935,250 |
| 2023-11-21 | $14.33 | $14.35 | $14.12 | $14.14 | $14.14 | 1,309,700 |
| 2023-11-20 | $14.22 | $14.32 | $14.06 | $14.26 | $14.26 | 2,151,600 |
| 2023-11-17 | $13.98 | $14.24 | $13.91 | $14.20 | $14.20 | 1,554,600 |
| 2023-11-16 | $14.09 | $14.18 | $13.94 | $13.99 | $13.99 | 1,247,800 |
| 2023-11-15 | $13.98 | $14.12 | $13.90 | $14.10 | $14.10 | 1,787,700 |
| 2023-11-14 | $14.01 | $14.02 | $13.82 | $13.90 | $13.90 | 1,159,800 |
| 2023-11-13 | $13.93 | $14.02 | $13.81 | $13.96 | $13.96 | 1,395,740 |
| 2023-11-10 | $13.90 | $13.98 | $13.77 | $13.86 | $13.86 | 1,004,300 |
| 2023-11-09 | $14.09 | $14.09 | $13.88 | $13.96 | $13.96 | 1,192,620 |
| 2023-11-08 | $14.05 | $14.08 | $13.92 | $14.04 | $14.04 | 1,405,000 |
| 2023-11-07 | $14.13 | $14.14 | $13.90 | $14.04 | $14.04 | 2,022,660 |
| 2023-11-06 | $14.13 | $14.13 | $13.97 | $14.10 | $14.10 | 2,566,200 |
| 2023-11-03 | $13.98 | $14.12 | $13.81 | $14.01 | $14.01 | 1,128,300 |
| 2023-11-02 | $14.18 | $14.23 | $13.89 | $13.94 | $13.94 | 1,047,770 |
| 2023-11-01 | $13.88 | $14.13 | $13.80 | $14.12 | $14.12 | 1,408,800 |
| 2023-10-31 | $14.11 | $14.19 | $13.77 | $13.84 | $13.84 | 1,787,200 |
| 2023-10-30 | $14.00 | $14.28 | $13.96 | $14.05 | $14.05 | 2,542,200 |
| 2023-10-27 | $13.43 | $14.13 | $13.33 | $14.00 | $14.00 | 2,475,500 |
| 2023-10-26 | $13.53 | $13.55 | $13.05 | $13.46 | $13.46 | 1,206,800 |
| 2023-10-25 | $13.25 | $13.54 | $13.11 | $13.51 | $13.51 | 1,260,740 |
| 2023-10-24 | $12.83 | $13.20 | $12.72 | $13.15 | $13.15 | 1,471,000 |
| 2023-10-23 | $13.22 | $13.32 | $12.62 | $12.79 | $12.79 | 1,576,760 |
| 2023-10-20 | $13.30 | $13.60 | $13.23 | $13.26 | $13.26 | 1,069,300 |
| 2023-10-19 | $13.60 | $13.63 | $13.32 | $13.33 | $13.33 | 874,200 |
| 2023-10-18 | $13.52 | $13.76 | $13.40 | $13.62 | $13.62 | 1,181,100 |
| 2023-10-17 | $13.68 | $13.74 | $13.45 | $13.60 | $13.60 | 1,252,800 |
| 2023-10-16 | $13.83 | $13.87 | $13.65 | $13.72 | $13.72 | 894,700 |
| 2023-10-13 | $13.85 | $14.03 | $13.75 | $13.83 | $13.83 | 866,400 |
| 2023-10-12 | $14.00 | $14.00 | $13.66 | $13.90 | $13.90 | 1,049,100 |
| 2023-10-11 | $13.83 | $14.08 | $13.63 | $13.99 | $13.99 | 1,718,500 |
| 2023-10-10 | $13.78 | $13.92 | $13.70 | $13.90 | $13.90 | 1,376,300 |
| 2023-10-09 | $13.77 | $13.94 | $13.56 | $13.78 | $13.78 | 1,538,470 |
| 2023-09-28 | $13.64 | $13.89 | $13.60 | $13.78 | $13.78 | 1,139,100 |
| 2023-09-27 | $13.62 | $13.83 | $13.49 | $13.63 | $13.63 | 956,700 |
| 2023-09-26 | $13.71 | $13.78 | $13.59 | $13.65 | $13.65 | 784,500 |
| 2023-09-25 | $13.89 | $13.99 | $13.56 | $13.66 | $13.66 | 1,115,000 |
| 2023-09-22 | $13.56 | $13.93 | $13.48 | $13.91 | $13.91 | 1,167,270 |
| 2023-09-21 | $13.73 | $13.81 | $13.47 | $13.56 | $13.56 | 952,500 |
| 2023-09-20 | $13.85 | $13.98 | $13.68 | $13.70 | $13.70 | 1,008,770 |
| 2023-09-19 | $14.11 | $14.11 | $13.79 | $13.90 | $13.90 | 1,121,200 |
| 2023-09-18 | $13.69 | $14.28 | $13.64 | $14.11 | $14.11 | 1,885,500 |
| 2023-09-15 | $13.83 | $13.83 | $13.58 | $13.67 | $13.67 | 1,108,200 |
| 2023-09-14 | $13.91 | $13.97 | $13.64 | $13.75 | $13.75 | 1,099,200 |
| 2023-09-13 | $14.20 | $14.28 | $13.75 | $13.91 | $13.91 | 1,572,500 |
| 2023-09-12 | $14.11 | $14.42 | $14.08 | $14.24 | $14.24 | 1,518,500 |
| 2023-09-11 | $13.87 | $14.23 | $13.78 | $14.13 | $14.13 | 1,342,200 |
| 2023-09-08 | $13.90 | $13.99 | $13.78 | $13.87 | $13.87 | 869,500 |
| 2023-09-07 | $14.17 | $14.23 | $13.92 | $13.97 | $13.97 | 1,295,800 |
| 2023-09-06 | $14.17 | $14.28 | $14.14 | $14.26 | $14.26 | 873,400 |
| 2023-09-05 | $14.17 | $14.35 | $14.12 | $14.23 | $14.23 | 1,382,760 |
| 2023-09-04 | $14.00 | $14.22 | $13.94 | $14.20 | $14.20 | 1,706,700 |
| 2023-09-01 | $13.92 | $14.17 | $13.84 | $14.05 | $14.05 | 1,531,000 |
| 2023-08-31 | $14.02 | $14.17 | $13.83 | $13.92 | $13.92 | 1,216,700 |
| 2023-08-30 | $14.02 | $14.36 | $13.89 | $14.03 | $14.03 | 2,180,600 |
| 2023-08-29 | $13.52 | $14.24 | $13.36 | $14.02 | $14.02 | 4,316,700 |
| 2023-08-28 | $15.36 | $15.47 | $13.58 | $13.60 | $13.60 | 6,563,200 |
| 2023-08-25 | $15.30 | $15.30 | $14.76 | $14.80 | $14.80 | 1,390,400 |
| 2023-08-24 | $15.07 | $15.37 | $15.07 | $15.18 | $15.18 | 800,700 |
| 2023-08-23 | $15.26 | $15.48 | $15.12 | $15.13 | $15.13 | 989,000 |
| 2023-08-22 | $15.40 | $15.70 | $15.02 | $15.31 | $15.31 | 1,360,100 |
| 2023-08-21 | $15.71 | $15.89 | $15.45 | $15.48 | $15.48 | 1,810,500 |
| 2023-08-18 | $15.97 | $16.13 | $15.75 | $15.76 | $15.76 | 885,900 |
| 2023-08-17 | $15.53 | $16.12 | $15.41 | $15.97 | $15.97 | 1,298,000 |
| 2023-08-16 | $16.08 | $16.12 | $15.60 | $15.61 | $15.61 | 1,350,000 |
| 2023-08-15 | $16.09 | $16.34 | $16.01 | $16.09 | $16.09 | 1,014,700 |
| 2023-08-14 | $16.18 | $16.23 | $15.80 | $16.19 | $16.19 | 1,033,100 |
| 2023-08-11 | $16.44 | $16.54 | $16.18 | $16.19 | $16.19 | 814,300 |
| 2023-08-10 | $16.41 | $16.56 | $16.33 | $16.42 | $16.42 | 820,700 |
| 2023-08-09 | $16.66 | $16.76 | $16.40 | $16.44 | $16.44 | 1,150,700 |
| 2023-08-08 | $16.66 | $16.90 | $16.50 | $16.75 | $16.75 | 819,490 |
| 2023-08-07 | $16.83 | $16.89 | $16.52 | $16.69 | $16.69 | 971,000 |
| 2023-08-04 | $16.88 | $17.08 | $16.75 | $16.91 | $16.91 | 984,200 |
| 2023-08-03 | $16.97 | $17.09 | $16.80 | $16.80 | $16.80 | 1,108,570 |
| 2023-08-02 | $17.12 | $17.21 | $16.97 | $17.14 | $17.14 | 1,083,500 |
| 2023-08-01 | $17.29 | $17.33 | $17.06 | $17.16 | $17.16 | 1,036,900 |
| 2023-07-31 | $17.17 | $17.46 | $17.08 | $17.21 | $17.21 | 1,280,300 |
| 2023-07-28 | $16.88 | $17.50 | $16.68 | $17.17 | $17.17 | 1,355,430 |
| 2023-07-27 | $16.91 | $17.19 | $16.91 | $16.96 | $16.96 | 940,400 |
| 2023-07-26 | $17.26 | $17.28 | $16.78 | $16.91 | $16.91 | 1,131,000 |
| 2023-07-25 | $17.23 | $17.30 | $17.02 | $17.29 | $17.29 | 843,800 |
| 2023-07-24 | $16.93 | $17.28 | $16.88 | $17.12 | $17.12 | 1,457,930 |
| 2023-07-21 | $16.98 | $17.13 | $16.78 | $16.96 | $16.96 | 1,342,080 |
| 2023-07-20 | $17.26 | $17.68 | $16.93 | $16.98 | $16.98 | 1,616,600 |
| 2023-07-19 | $17.43 | $17.48 | $17.13 | $17.17 | $17.17 | 1,272,770 |
| 2023-07-18 | $17.24 | $17.55 | $17.05 | $17.35 | $17.35 | 1,419,100 |
| 2023-07-17 | $17.57 | $17.58 | $17.11 | $17.25 | $17.25 | 2,170,000 |
| 2023-07-14 | $17.56 | $17.85 | $17.35 | $17.67 | $17.67 | 1,305,900 |
| 2023-07-13 | $17.56 | $17.65 | $17.39 | $17.53 | $17.53 | 1,137,800 |
| 2023-07-12 | $17.65 | $17.83 | $17.44 | $17.48 | $17.48 | 1,082,200 |
| 2023-07-11 | $17.23 | $17.67 | $17.17 | $17.64 | $17.64 | 1,535,900 |
| 2023-07-10 | $17.48 | $17.68 | $17.17 | $17.23 | $17.23 | 1,522,540 |
| 2023-07-07 | $17.52 | $17.70 | $17.38 | $17.48 | $17.48 | 1,242,900 |
| 2023-07-06 | $17.50 | $17.56 | $17.18 | $17.52 | $17.52 | 1,162,600 |
| 2023-07-05 | $17.48 | $17.55 | $17.23 | $17.44 | $17.44 | 1,981,200 |
| 2023-07-04 | $17.27 | $17.42 | $17.05 | $17.38 | $17.38 | 1,383,200 |
| 2023-07-03 | $16.97 | $17.37 | $16.86 | $17.22 | $17.22 | 2,493,000 |
| 2023-06-30 | $16.83 | $16.98 | $16.60 | $16.81 | $16.81 | 1,458,900 |
| 2023-06-29 | $16.60 | $16.83 | $16.53 | $16.70 | $16.70 | 1,243,980 |
| 2023-06-28 | $16.51 | $16.69 | $16.15 | $16.68 | $16.68 | 1,610,980 |
| 2023-06-27 | $16.03 | $16.44 | $16.01 | $16.39 | $16.39 | 1,159,400 |
| 2023-06-26 | $16.19 | $16.50 | $16.00 | $16.04 | $16.04 | 1,486,200 |
| 2023-06-21 | $16.31 | $16.38 | $15.97 | $16.13 | $16.13 | 1,064,200 |
| 2023-06-20 | $15.94 | $16.60 | $15.85 | $16.32 | $16.32 | 1,751,740 |
| 2023-06-19 | $16.26 | $16.35 | $16.00 | $16.06 | $16.06 | 1,972,040 |
| 2023-06-16 | $16.25 | $16.56 | $16.25 | $16.30 | $16.30 | 1,112,600 |
| 2023-06-15 | $16.19 | $16.36 | $16.08 | $16.30 | $16.30 | 1,025,100 |
| 2023-06-14 | $16.32 | $16.51 | $16.16 | $16.22 | $16.22 | 1,837,900 |
| 2023-06-13 | $16.69 | $17.11 | $16.30 | $16.42 | $16.42 | 2,878,600 |
| 2023-06-12 | $16.60 | $16.84 | $16.28 | $16.69 | $16.69 | 1,978,700 |
| 2023-06-09 | $16.52 | $16.84 | $16.48 | $16.60 | $16.60 | 972,700 |
| 2023-06-08 | $16.82 | $16.96 | $16.50 | $16.52 | $16.52 | 1,069,200 |
| 2023-06-07 | $17.08 | $17.20 | $16.78 | $16.85 | $16.85 | 1,097,700 |
| 2023-06-06 | $17.79 | $17.79 | $17.05 | $17.11 | $17.11 | 1,284,100 |
| 2023-06-05 | $17.38 | $17.88 | $17.37 | $17.77 | $17.77 | 1,808,000 |
| 2023-06-02 | $17.18 | $17.42 | $17.13 | $17.32 | $17.32 | 749,100 |
| 2023-06-01 | $17.34 | $17.64 | $17.10 | $17.11 | $17.11 | 1,281,700 |
| 2023-05-31 | $17.89 | $17.89 | $17.25 | $17.30 | $17.30 | 1,462,400 |
| 2023-05-30 | $17.87 | $18.03 | $17.69 | $17.80 | $17.80 | 771,900 |
| 2023-05-29 | $17.91 | $18.07 | $17.73 | $17.93 | $17.93 | 859,700 |
| 2023-05-26 | $17.48 | $17.98 | $17.14 | $17.88 | $17.88 | 1,416,500 |
| 2023-05-25 | $17.20 | $17.48 | $17.11 | $17.48 | $17.48 | 738,800 |
| 2023-05-24 | $17.49 | $17.67 | $17.28 | $17.36 | $17.36 | 749,200 |
| 2023-05-23 | $17.48 | $17.77 | $17.37 | $17.49 | $17.49 | 1,042,900 |
| 2023-05-22 | $17.55 | $17.55 | $16.85 | $17.48 | $17.48 | 1,262,300 |
| 2023-05-19 | $17.65 | $17.99 | $17.53 | $17.92 | $17.92 | 1,139,700 |
| 2023-05-18 | $17.65 | $17.86 | $17.50 | $17.71 | $17.71 | 1,030,700 |
| 2023-05-17 | $17.83 | $17.97 | $17.56 | $17.70 | $17.70 | 1,152,100 |
| 2023-05-16 | $18.25 | $18.26 | $17.69 | $17.82 | $17.82 | 1,203,000 |
| 2023-05-15 | $17.95 | $18.05 | $17.60 | $18.05 | $18.05 | 1,233,990 |
| 2023-05-12 | $17.88 | $18.03 | $17.77 | $17.95 | $17.95 | 622,160 |
| 2023-05-11 | $18.00 | $18.10 | $17.83 | $17.91 | $17.91 | 660,040 |
| 2023-05-10 | $17.68 | $18.00 | $17.48 | $18.00 | $18.00 | 912,690 |
| 2023-05-09 | $17.66 | $17.96 | $17.33 | $17.79 | $17.79 | 1,377,630 |
| 2023-05-08 | $17.60 | $17.78 | $17.49 | $17.69 | $17.69 | 768,960 |
| 2023-05-05 | $17.79 | $17.88 | $17.37 | $17.56 | $17.56 | 908,890 |
| 2023-05-04 | $17.89 | $18.08 | $17.70 | $17.89 | $17.89 | 1,000,600 |
| 2023-05-03 | $17.91 | $17.91 | $17.91 | $17.91 | $17.91 | 0 |
| 2023-05-02 | $17.91 | $17.91 | $17.91 | $17.91 | $17.91 | 0 |
| 2023-04-28 | $17.88 | $18.14 | $17.78 | $17.91 | $17.91 | 1,292,970 |
| 2023-04-27 | $18.00 | $18.20 | $17.88 | $17.96 | $17.96 | 668,310 |
| 2023-04-26 | $17.60 | $18.16 | $17.54 | $18.06 | $18.06 | 1,325,600 |
| 2023-04-25 | $18.00 | $18.03 | $17.20 | $17.57 | $17.57 | 1,885,540 |
| 2023-04-24 | $18.28 | $18.37 | $17.50 | $18.03 | $18.03 | 2,075,040 |
| 2023-04-21 | $18.38 | $18.72 | $18.38 | $18.48 | $18.48 | 2,060,860 |
| 2023-04-20 | $18.60 | $18.68 | $18.41 | $18.54 | $18.54 | 1,779,300 |
| 2023-04-19 | $18.64 | $18.95 | $18.50 | $18.80 | $18.80 | 2,511,760 |
| 2023-04-18 | $18.74 | $18.74 | $18.31 | $18.64 | $18.64 | 2,416,140 |
| 2023-04-17 | $18.80 | $18.90 | $18.56 | $18.68 | $18.68 | 2,078,100 |
| 2023-04-14 | $19.59 | $19.60 | $18.73 | $18.86 | $18.86 | 3,451,000 |
| 2023-04-13 | $19.50 | $19.80 | $19.22 | $19.68 | $19.68 | 4,219,600 |
| 2023-04-12 | $19.02 | $19.35 | $18.78 | $18.86 | $18.86 | 1,642,000 |
| 2023-04-11 | $19.27 | $19.32 | $18.88 | $19.07 | $19.07 | 1,482,800 |
| 2023-04-10 | $19.88 | $20.28 | $19.06 | $19.24 | $19.24 | 2,656,900 |
| 2023-04-07 | $19.66 | $19.76 | $19.37 | $19.53 | $19.53 | 1,445,100 |
| 2023-04-06 | $19.61 | $19.80 | $19.39 | $19.66 | $19.66 | 1,476,000 |
| 2023-04-05 | $19.71 | $19.71 | $19.71 | $19.71 | $19.71 | 0 |
| 2023-04-04 | $20.17 | $20.17 | $19.60 | $19.71 | $19.71 | 1,984,580 |
| 2023-04-03 | $20.44 | $20.68 | $20.10 | $20.27 | $20.27 | 3,084,700 |
| 2023-03-31 | $19.50 | $20.50 | $19.45 | $20.43 | $20.43 | 5,177,090 |
| 2023-03-30 | $18.77 | $19.86 | $18.63 | $19.60 | $19.60 | 3,044,400 |
| 2023-03-29 | $18.81 | $18.92 | $18.62 | $18.75 | $18.75 | 869,900 |
| 2023-03-28 | $18.98 | $18.98 | $18.61 | $18.72 | $18.72 | 1,067,200 |
| 2023-03-27 | $18.80 | $19.00 | $18.68 | $18.86 | $18.86 | 927,900 |
| 2023-03-24 | $18.82 | $19.09 | $18.66 | $18.83 | $18.83 | 1,002,500 |
| 2023-03-23 | $19.06 | $19.06 | $18.55 | $18.73 | $18.73 | 1,434,600 |
| 2023-03-22 | $19.47 | $19.49 | $18.94 | $19.10 | $19.10 | 1,681,500 |
| 2023-03-21 | $18.44 | $19.50 | $18.24 | $19.35 | $19.35 | 2,539,480 |
| 2023-03-20 | $18.43 | $18.50 | $18.12 | $18.36 | $18.36 | 1,211,600 |
| 2023-03-17 | $18.66 | $18.75 | $18.28 | $18.37 | $18.37 | 1,237,470 |
| 2023-03-16 | $18.77 | $18.90 | $18.52 | $18.58 | $18.58 | 811,300 |
| 2023-03-15 | $19.39 | $19.39 | $18.60 | $18.74 | $18.74 | 1,477,900 |
| 2023-03-14 | $19.34 | $19.39 | $18.75 | $19.15 | $19.15 | 1,149,690 |
| 2023-03-13 | $19.24 | $19.45 | $19.11 | $19.44 | $19.44 | 829,800 |
| 2023-03-10 | $19.67 | $19.77 | $19.30 | $19.43 | $19.43 | 957,400 |
| 2023-03-09 | $19.92 | $19.94 | $19.73 | $19.84 | $19.84 | 506,870 |
| 2023-03-08 | $19.77 | $19.98 | $19.66 | $19.93 | $19.93 | 931,300 |
| 2023-03-07 | $20.23 | $20.34 | $19.84 | $19.90 | $19.90 | 1,205,600 |
| 2023-03-06 | $20.53 | $20.53 | $20.03 | $20.11 | $20.11 | 1,352,600 |
| 2023-03-03 | $20.64 | $20.68 | $20.25 | $20.43 | $20.43 | 1,254,800 |
| 2023-03-02 | $20.50 | $21.02 | $20.45 | $20.61 | $20.61 | 2,215,800 |
| 2023-03-01 | $20.32 | $20.49 | $20.17 | $20.48 | $20.48 | 1,481,500 |
| 2023-02-28 | $20.49 | $20.54 | $20.12 | $20.32 | $20.32 | 1,653,500 |
| 2023-02-27 | $20.08 | $20.62 | $19.96 | $20.49 | $20.49 | 2,310,820 |
| 2023-02-24 | $20.24 | $20.26 | $19.95 | $20.10 | $20.10 | 1,273,800 |
| 2023-02-23 | $19.96 | $20.69 | $19.96 | $20.32 | $20.32 | 2,944,600 |
| 2023-02-22 | $19.93 | $20.22 | $19.90 | $20.02 | $20.02 | 1,635,620 |
| 2023-02-21 | $19.61 | $20.38 | $19.56 | $20.05 | $20.05 | 2,781,500 |
| 2023-02-20 | $19.31 | $19.63 | $19.15 | $19.61 | $19.61 | 1,411,630 |
| 2023-02-17 | $19.41 | $19.62 | $19.14 | $19.20 | $19.20 | 1,440,700 |
| 2023-02-16 | $20.25 | $20.37 | $19.31 | $19.44 | $19.44 | 2,709,540 |
| 2023-02-15 | $20.13 | $20.60 | $20.10 | $20.35 | $20.35 | 2,968,520 |
| 2023-02-14 | $20.40 | $20.48 | $20.13 | $20.19 | $20.19 | 1,867,620 |
| 2023-02-13 | $19.58 | $20.52 | $19.58 | $20.37 | $20.37 | 4,004,500 |
| 2023-02-10 | $19.80 | $19.93 | $19.48 | $19.69 | $19.69 | 1,661,700 |
| 2023-02-09 | $19.68 | $19.96 | $19.62 | $19.85 | $19.85 | 1,695,600 |
| 2023-02-08 | $19.49 | $19.99 | $19.49 | $19.71 | $19.71 | 2,176,420 |
| 2023-02-07 | $19.36 | $19.63 | $19.36 | $19.58 | $19.58 | 1,175,440 |
| 2023-02-06 | $19.72 | $19.72 | $19.42 | $19.45 | $19.45 | 1,717,700 |
| 2023-02-03 | $20.10 | $20.10 | $19.42 | $19.71 | $19.71 | 3,131,200 |
| 2023-02-02 | $19.98 | $20.21 | $19.73 | $20.18 | $20.18 | 3,715,980 |
| 2023-02-01 | $19.65 | $19.90 | $19.53 | $19.88 | $19.88 | 3,194,270 |
| 2023-01-31 | $19.63 | $19.65 | $19.41 | $19.57 | $19.57 | 2,306,300 |
| 2023-01-30 | $19.67 | $20.07 | $19.49 | $19.55 | $19.55 | 3,799,940 |
| 2023-01-20 | $19.56 | $19.68 | $19.35 | $19.49 | $19.49 | 2,681,100 |
| 2023-01-19 | $19.69 | $19.82 | $19.44 | $19.56 | $19.56 | 2,013,560 |
| 2023-01-18 | $19.75 | $20.06 | $19.61 | $19.65 | $19.65 | 2,797,900 |
| 2023-01-17 | $19.85 | $19.97 | $19.38 | $19.61 | $19.61 | 5,380,700 |
| 2023-01-16 | $20.94 | $21.00 | $19.80 | $20.02 | $20.02 | 7,600,400 |
| 2023-01-13 | $20.47 | $21.35 | $20.43 | $20.99 | $20.99 | 2,952,330 |
| 2023-01-12 | $20.42 | $20.57 | $20.21 | $20.36 | $20.36 | 1,765,500 |
| 2023-01-11 | $20.07 | $20.76 | $20.01 | $20.45 | $20.45 | 3,065,640 |
| 2023-01-10 | $20.25 | $20.25 | $19.87 | $20.07 | $20.07 | 1,954,360 |
| 2023-01-09 | $20.28 | $20.48 | $20.02 | $20.05 | $20.05 | 3,452,000 |
| 2023-01-06 | $20.00 | $20.73 | $19.82 | $20.59 | $20.59 | 4,983,210 |
| 2023-01-05 | $19.01 | $20.34 | $18.98 | $20.25 | $20.25 | 6,912,680 |
| 2023-01-04 | $19.80 | $19.81 | $18.81 | $19.20 | $19.20 | 5,292,400 |
| 2023-01-03 | $19.12 | $19.88 | $18.66 | $19.79 | $19.79 | 5,584,340 |
| 2023-01-02 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 0 |
| 2022-12-30 | $18.57 | $18.57 | $18.03 | $18.10 | $18.10 | 1,247,300 |
| 2022-12-29 | $17.85 | $18.59 | $17.70 | $18.19 | $18.19 | 1,740,400 |
| 2022-12-28 | $18.28 | $18.48 | $17.98 | $17.98 | $17.98 | 1,629,760 |
| 2022-12-27 | $18.59 | $18.70 | $18.06 | $18.28 | $18.28 | 2,100,000 |
| 2022-12-26 | $17.67 | $18.88 | $17.50 | $18.79 | $18.79 | 2,735,360 |
| 2022-12-23 | $17.79 | $18.04 | $17.49 | $17.66 | $17.66 | 1,508,600 |
| 2022-12-22 | $18.80 | $18.80 | $17.80 | $17.82 | $17.82 | 2,151,440 |
| 2022-12-21 | $18.38 | $18.63 | $18.13 | $18.41 | $18.41 | 2,144,220 |
| 2022-12-20 | $18.12 | $18.55 | $18.00 | $18.46 | $18.46 | 1,430,100 |
| 2022-12-19 | $18.77 | $18.80 | $18.10 | $18.24 | $18.24 | 1,818,090 |
| 2022-12-16 | $19.20 | $19.28 | $18.67 | $18.76 | $18.76 | 1,851,900 |
| 2022-12-15 | $19.03 | $19.29 | $18.79 | $19.28 | $19.28 | 1,785,800 |
| 2022-12-14 | $19.20 | $19.44 | $18.90 | $18.95 | $18.95 | 1,555,000 |
| 2022-12-13 | $19.17 | $19.38 | $19.10 | $19.31 | $19.31 | 1,732,500 |
| 2022-12-12 | $19.51 | $19.64 | $19.13 | $19.38 | $19.38 | 2,067,500 |
| 2022-12-09 | $19.60 | $19.63 | $19.35 | $19.53 | $19.53 | 1,656,900 |
| 2022-12-08 | $19.77 | $19.79 | $19.48 | $19.63 | $19.63 | 1,600,400 |
| 2022-12-07 | $20.22 | $20.22 | $19.44 | $19.69 | $19.69 | 3,234,500 |
| 2022-12-06 | $20.76 | $20.76 | $19.89 | $20.25 | $20.25 | 3,663,400 |
| 2022-12-05 | $20.48 | $20.78 | $20.30 | $20.64 | $20.64 | 1,673,700 |
| 2022-12-01 | $20.38 | $20.79 | $20.16 | $20.34 | $20.34 | 2,160,000 |
| 2022-11-30 | $20.47 | $20.47 | $20.01 | $20.10 | $20.10 | 1,595,300 |
| 2022-11-29 | $20.08 | $20.59 | $20.01 | $20.49 | $20.49 | 1,746,920 |
| 2022-11-28 | $20.27 | $20.30 | $19.64 | $20.04 | $20.04 | 2,384,900 |
| 2022-11-25 | $20.76 | $20.76 | $20.22 | $20.46 | $20.46 | 1,300,460 |
| 2022-11-24 | $20.43 | $20.85 | $20.28 | $20.80 | $20.80 | 1,783,040 |
| 2022-11-23 | $21.05 | $21.05 | $19.90 | $20.45 | $20.45 | 2,312,800 |
| 2022-11-22 | $20.49 | $21.24 | $20.22 | $20.65 | $20.65 | 2,780,560 |
| 2022-11-21 | $19.91 | $20.55 | $19.79 | $20.49 | $20.49 | 2,021,390 |
| 2022-11-18 | $20.17 | $20.77 | $20.11 | $20.15 | $20.15 | 1,910,500 |
| 2022-11-17 | $20.60 | $20.82 | $20.15 | $20.29 | $20.29 | 2,732,110 |
| 2022-11-16 | $21.10 | $21.30 | $20.65 | $20.79 | $20.79 | 1,669,470 |
| 2022-11-15 | $20.87 | $21.06 | $20.43 | $21.06 | $21.06 | 2,543,000 |
| 2022-11-14 | $21.23 | $21.50 | $20.69 | $20.94 | $20.94 | 1,702,740 |
| 2022-11-11 | $21.70 | $21.96 | $21.21 | $21.29 | $21.29 | 2,154,540 |
| 2022-11-10 | $22.01 | $22.08 | $21.23 | $21.32 | $21.32 | 2,198,500 |
| 2022-11-09 | $22.60 | $22.79 | $22.00 | $22.12 | $22.12 | 2,576,400 |
| 2022-11-08 | $23.27 | $23.48 | $22.22 | $22.55 | $22.55 | 3,854,120 |
| 2022-11-07 | $22.48 | $23.70 | $22.00 | $23.64 | $23.64 | 4,209,840 |
| 2022-11-04 | $22.32 | $22.80 | $22.16 | $22.47 | $22.47 | 2,700,730 |
| 2022-11-03 | $22.38 | $22.97 | $22.00 | $22.33 | $22.33 | 1,895,980 |
| 2022-11-02 | $22.52 | $22.92 | $22.22 | $22.40 | $22.40 | 1,764,160 |
| 2022-11-01 | $22.50 | $22.86 | $22.02 | $22.70 | $22.70 | 1,836,120 |
| 2022-10-31 | $22.21 | $22.98 | $22.00 | $22.49 | $22.49 | 2,690,300 |
| 2022-10-28 | $23.67 | $23.89 | $22.07 | $22.27 | $22.27 | 4,797,400 |
| 2022-10-27 | $24.09 | $24.41 | $23.17 | $23.82 | $23.82 | 3,921,730 |
| 2022-10-26 | $23.90 | $24.20 | $23.24 | $23.96 | $23.96 | 3,676,900 |
| 2022-10-25 | $23.70 | $24.37 | $23.18 | $23.80 | $23.80 | 4,631,450 |
| 2022-10-24 | $22.96 | $23.67 | $22.87 | $23.17 | $23.17 | 3,349,260 |
| 2022-10-21 | $22.96 | $23.67 | $22.77 | $22.90 | $22.90 | 2,752,700 |
| 2022-10-20 | $23.13 | $23.32 | $22.57 | $22.85 | $22.85 | 2,692,770 |
| 2022-10-19 | $23.68 | $23.75 | $22.60 | $23.25 | $23.25 | 5,340,570 |
| 2022-10-18 | $23.09 | $24.26 | $22.10 | $23.60 | $23.60 | 8,460,000 |
| 2022-10-17 | $21.65 | $22.57 | $21.65 | $22.57 | $22.57 | 2,550,000 |
| 2022-10-14 | $20.57 | $20.93 | $20.29 | $20.52 | $20.52 | 3,163,870 |
| 2022-10-13 | $20.40 | $21.60 | $20.30 | $20.56 | $20.56 | 4,087,200 |
| 2022-10-12 | $18.89 | $19.72 | $18.52 | $19.70 | $19.70 | 1,769,000 |
| 2022-10-11 | $19.26 | $19.48 | $18.78 | $18.90 | $18.90 | 2,122,600 |
| 2022-10-10 | $19.48 | $20.08 | $18.76 | $19.20 | $19.20 | 2,481,470 |
| 2022-09-30 | $20.10 | $20.15 | $19.25 | $19.36 | $19.36 | 2,206,300 |
| 2022-09-29 | $19.93 | $20.61 | $19.77 | $20.25 | $20.25 | 2,920,720 |
| 2022-09-28 | $21.22 | $21.28 | $19.51 | $19.63 | $19.63 | 4,411,900 |
| 2022-09-27 | $20.66 | $22.50 | $20.50 | $21.23 | $21.23 | 4,226,600 |
| 2022-09-26 | $20.40 | $21.00 | $20.00 | $20.63 | $20.63 | 2,167,300 |
| 2022-09-23 | $21.40 | $21.53 | $20.28 | $20.48 | $20.48 | 2,272,400 |
| 2022-09-22 | $21.38 | $21.87 | $20.93 | $21.43 | $21.43 | 1,189,700 |
| 2022-09-21 | $21.84 | $21.88 | $21.20 | $21.50 | $21.50 | 1,265,800 |
| 2022-09-20 | $21.38 | $22.30 | $21.38 | $21.84 | $21.84 | 1,902,680 |
| 2022-09-19 | $21.90 | $22.57 | $21.26 | $21.37 | $21.37 | 2,664,200 |
| 2022-09-16 | $20.57 | $22.37 | $20.57 | $21.75 | $21.75 | 3,787,700 |
| 2022-09-15 | $22.57 | $22.86 | $20.44 | $21.04 | $21.04 | 4,455,000 |
| 2022-09-14 | $22.84 | $22.92 | $22.33 | $22.71 | $22.71 | 2,169,800 |
| 2022-09-13 | $23.08 | $23.40 | $22.65 | $23.39 | $23.39 | 1,997,500 |
| 2022-09-12 | $23.07 | $23.07 | $23.07 | $23.07 | $23.07 | 0 |
| 2022-09-09 | $23.55 | $23.84 | $22.85 | $23.07 | $23.07 | 2,002,500 |
| 2022-09-08 | $23.95 | $24.28 | $23.33 | $23.56 | $23.56 | 2,805,760 |
| 2022-09-07 | $23.20 | $24.18 | $22.99 | $24.10 | $24.10 | 4,948,800 |
| 2022-09-06 | $22.53 | $23.33 | $22.20 | $23.23 | $23.23 | 3,292,900 |
| 2022-09-05 | $22.60 | $23.36 | $22.00 | $22.71 | $22.71 | 3,315,200 |
| 2022-09-02 | $22.68 | $23.42 | $22.30 | $22.76 | $22.76 | 3,498,900 |
| 2022-09-01 | $22.41 | $23.18 | $21.35 | $22.65 | $22.65 | 4,617,500 |
| 2022-08-31 | $23.62 | $23.84 | $21.88 | $22.10 | $22.10 | 4,778,900 |
| 2022-08-30 | $23.38 | $24.26 | $22.59 | $23.78 | $23.78 | 5,986,250 |
| 2022-08-29 | $24.21 | $24.85 | $23.10 | $23.19 | $23.19 | 7,099,600 |
| 2022-08-26 | $24.19 | $25.10 | $23.60 | $23.87 | $23.87 | 6,114,000 |
| 2022-08-25 | $23.37 | $24.90 | $23.14 | $24.44 | $24.44 | 9,355,400 |
| 2022-08-24 | $23.91 | $24.99 | $22.93 | $23.04 | $23.04 | 9,448,700 |
| 2022-08-23 | $23.76 | $25.15 | $23.29 | $24.27 | $24.27 | 11,062,500 |
| 2022-08-22 | $24.00 | $25.25 | $22.58 | $23.76 | $23.76 | 14,208,890 |
| 2022-08-19 | $23.62 | $23.64 | $22.00 | $23.64 | $23.64 | 4,136,300 |
| 2022-08-18 | $20.38 | $21.49 | $20.20 | $21.49 | $21.49 | 3,131,000 |
| 2022-08-17 | $19.36 | $19.73 | $18.98 | $19.54 | $19.54 | 2,372,700 |
| 2022-08-16 | $19.92 | $20.05 | $19.21 | $19.41 | $19.41 | 3,368,000 |
| 2022-08-15 | $18.87 | $20.01 | $18.79 | $19.92 | $19.92 | 4,394,300 |
| 2022-08-12 | $18.98 | $19.45 | $18.74 | $18.86 | $18.86 | 2,428,800 |
| 2022-08-11 | $19.12 | $19.51 | $18.66 | $18.98 | $18.98 | 2,061,100 |
| 2022-08-10 | $19.17 | $19.46 | $18.75 | $19.12 | $19.12 | 2,529,200 |
| 2022-08-09 | $19.00 | $20.10 | $18.83 | $19.21 | $19.21 | 3,793,800 |
| 2022-08-08 | $18.31 | $19.35 | $18.10 | $19.05 | $19.05 | 3,263,800 |
| 2022-08-05 | $18.07 | $18.97 | $17.86 | $18.37 | $18.37 | 3,558,000 |
| 2022-08-04 | $17.76 | $18.45 | $17.74 | $18.07 | $18.07 | 4,084,900 |
| 2022-08-03 | $18.45 | $19.05 | $17.61 | $17.72 | $17.72 | 4,689,600 |
| 2022-08-02 | $19.41 | $19.58 | $18.25 | $18.42 | $18.42 | 4,205,000 |
| 2022-08-01 | $19.70 | $19.70 | $19.03 | $19.40 | $19.40 | 4,084,500 |
| 2022-07-29 | $19.98 | $20.15 | $19.40 | $19.59 | $19.59 | 4,426,400 |
| 2022-07-28 | $19.97 | $20.71 | $19.80 | $20.00 | $20.00 | 4,474,200 |
| 2022-07-27 | $19.79 | $20.40 | $19.57 | $19.96 | $19.96 | 4,780,400 |
| 2022-07-26 | $19.91 | $20.08 | $19.12 | $19.79 | $19.79 | 5,613,090 |
| 2022-07-25 | $20.88 | $20.88 | $19.63 | $20.10 | $20.10 | 7,408,400 |
| 2022-07-22 | $20.06 | $21.50 | $20.06 | $21.05 | $21.05 | 9,354,400 |
| 2022-07-21 | $21.12 | $21.78 | $19.64 | $20.60 | $20.60 | 13,655,640 |
| 2022-07-20 | $18.82 | $20.77 | $18.63 | $20.77 | $20.77 | 12,208,000 |
| 2022-07-19 | $17.57 | $19.46 | $17.43 | $18.88 | $18.88 | 13,759,500 |
| 2022-07-18 | $16.78 | $18.50 | $16.54 | $17.69 | $17.69 | 15,593,840 |
| 2022-07-15 | $17.42 | $17.67 | $17.00 | $17.28 | $17.28 | 11,337,710 |
| 2022-07-14 | $14.60 | $16.06 | $14.50 | $16.06 | $16.06 | 3,630,200 |
| 2022-07-13 | $14.36 | $14.65 | $14.28 | $14.60 | $14.60 | 951,300 |
| 2022-07-12 | $14.76 | $15.06 | $14.35 | $14.41 | $14.41 | 1,306,000 |
| 2022-07-11 | $14.84 | $15.30 | $14.52 | $14.86 | $14.86 | 1,442,200 |
| 2022-07-08 | $14.88 | $15.30 | $14.81 | $14.94 | $14.94 | 1,288,100 |
| 2022-07-07 | $14.66 | $15.49 | $14.58 | $15.00 | $15.00 | 2,225,000 |
| 2022-07-06 | $14.60 | $15.12 | $14.42 | $14.74 | $14.74 | 1,457,200 |
| 2022-07-05 | $14.89 | $15.09 | $14.37 | $14.60 | $14.60 | 2,120,000 |
| 2022-07-04 | $15.00 | $15.14 | $14.88 | $14.98 | $14.98 | 1,557,100 |
| 2022-07-01 | $14.86 | $15.48 | $14.83 | $15.14 | $15.14 | 2,100,200 |
| 2022-06-30 | $14.83 | $15.10 | $14.73 | $14.84 | $14.84 | 1,701,000 |
| 2022-06-29 | $15.58 | $15.58 | $14.90 | $14.90 | $14.90 | 2,746,600 |
| 2022-06-28 | $15.32 | $15.67 | $15.20 | $15.59 | $15.59 | 2,076,700 |
| 2022-06-27 | $15.48 | $16.08 | $15.22 | $15.48 | $15.48 | 3,302,300 |
| 2022-06-24 | $15.29 | $15.90 | $15.29 | $15.66 | $15.66 | 3,268,530 |
| 2022-06-23 | $15.34 | $15.40 | $14.89 | $15.34 | $15.34 | 2,690,100 |
| 2022-06-22 | $15.56 | $15.68 | $15.00 | $15.22 | $15.22 | 3,578,800 |
| 2022-06-21 | $16.58 | $16.75 | $15.24 | $15.55 | $15.55 | 6,389,500 |
| 2022-06-20 | $14.91 | $16.35 | $14.91 | $16.35 | $16.35 | 3,754,200 |
| 2022-06-17 | $14.74 | $14.95 | $14.51 | $14.86 | $14.86 | 1,323,900 |
| 2022-06-16 | $14.90 | $15.04 | $14.74 | $14.84 | $14.84 | 1,008,600 |
| 2022-06-15 | $15.04 | $15.50 | $14.98 | $14.99 | $14.99 | 1,566,800 |
| 2022-06-14 | $15.14 | $15.16 | $14.60 | $15.06 | $15.01 | 1,647,900 |
| 2022-06-13 | $14.58 | $15.46 | $14.54 | $15.32 | $15.27 | 2,626,400 |
| 2022-06-10 | $14.25 | $14.70 | $14.23 | $14.59 | $14.54 | 1,009,000 |
| 2022-06-09 | $14.87 | $14.87 | $14.34 | $14.41 | $14.36 | 962,500 |
| 2022-06-08 | $14.83 | $14.95 | $14.42 | $14.85 | $14.80 | 1,377,100 |
| 2022-06-07 | $14.78 | $14.97 | $14.61 | $14.83 | $14.78 | 1,525,300 |
| 2022-06-06 | $14.59 | $14.91 | $14.59 | $14.79 | $14.74 | 1,538,800 |
| 2022-06-02 | $14.14 | $14.70 | $13.95 | $14.58 | $14.53 | 1,829,400 |
| 2022-06-01 | $14.10 | $14.28 | $14.01 | $14.18 | $14.13 | 916,300 |
| 2022-05-31 | $14.22 | $14.22 | $13.87 | $14.10 | $14.05 | 1,204,000 |
| 2022-05-30 | $14.00 | $14.30 | $13.99 | $14.12 | $14.07 | 1,046,100 |
| 2022-05-27 | $14.11 | $14.23 | $13.86 | $13.94 | $13.89 | 1,071,000 |
| 2022-05-26 | $14.28 | $14.41 | $13.85 | $14.08 | $14.03 | 957,400 |
| 2022-05-25 | $14.43 | $14.49 | $14.00 | $14.23 | $14.18 | 1,019,900 |
| 2022-05-24 | $14.40 | $14.66 | $13.98 | $13.98 | $13.93 | 1,735,100 |
| 2022-05-23 | $14.13 | $14.47 | $14.02 | $14.41 | $14.36 | 1,230,610 |
| 2022-05-20 | $14.34 | $14.45 | $14.08 | $14.22 | $14.17 | 1,671,000 |
| 2022-05-19 | $13.98 | $14.32 | $13.97 | $14.21 | $14.16 | 2,660,050 |
| 2022-05-18 | $13.54 | $14.44 | $13.53 | $14.24 | $14.19 | 3,082,100 |
| 2022-05-17 | $13.38 | $13.73 | $13.13 | $13.55 | $13.50 | 1,099,600 |
| 2022-05-16 | $13.44 | $13.65 | $13.23 | $13.38 | $13.34 | 1,111,200 |
| 2022-05-13 | $13.04 | $13.49 | $12.90 | $13.44 | $13.40 | 1,422,100 |
| 2022-05-12 | $12.78 | $13.16 | $12.75 | $13.04 | $13.00 | 1,414,800 |
| 2022-05-11 | $13.46 | $13.52 | $12.80 | $12.85 | $12.81 | 1,647,500 |
| 2022-05-10 | $13.02 | $13.47 | $12.81 | $13.26 | $13.22 | 1,847,520 |
| 2022-05-09 | $12.20 | $13.16 | $12.10 | $13.02 | $12.98 | 2,319,320 |
| 2022-05-06 | $11.67 | $12.54 | $11.66 | $12.24 | $12.20 | 1,866,700 |
| 2022-05-05 | $11.27 | $12.18 | $11.25 | $12.08 | $12.04 | 1,554,500 |
| 2022-05-04 | $11.17 | $11.17 | $11.17 | $11.17 | $11.13 | 0 |
| 2022-05-03 | $11.17 | $11.17 | $11.17 | $11.17 | $11.13 | 0 |
| 2022-04-29 | $10.63 | $11.25 | $10.63 | $11.17 | $11.13 | 971,600 |
| 2022-04-28 | $10.90 | $10.90 | $10.41 | $10.58 | $10.54 | 648,000 |
| 2022-04-27 | $10.68 | $10.99 | $10.25 | $10.92 | $10.88 | 894,300 |
| 2022-04-26 | $11.11 | $11.32 | $10.66 | $10.76 | $10.72 | 1,010,610 |
| 2022-04-25 | $12.15 | $12.15 | $11.06 | $11.10 | $11.06 | 1,422,700 |
| 2022-04-22 | $12.44 | $12.51 | $12.15 | $12.23 | $12.19 | 704,800 |
| 2022-04-21 | $12.91 | $13.05 | $12.49 | $12.51 | $12.47 | 842,800 |
| 2022-04-20 | $12.82 | $13.18 | $12.70 | $12.93 | $12.89 | 1,053,800 |
| 2022-04-19 | $12.82 | $12.95 | $12.73 | $12.83 | $12.79 | 476,500 |
| 2022-04-18 | $12.45 | $12.86 | $12.28 | $12.82 | $12.78 | 896,900 |
| 2022-04-15 | $12.62 | $12.63 | $12.37 | $12.43 | $12.39 | 648,100 |
| 2022-04-14 | $12.61 | $12.78 | $12.60 | $12.66 | $12.62 | 599,500 |
| 2022-04-13 | $13.03 | $13.06 | $12.50 | $12.63 | $12.59 | 825,300 |
| 2022-04-12 | $12.83 | $13.08 | $12.60 | $13.08 | $13.04 | 465,800 |
| 2022-04-11 | $13.12 | $13.15 | $12.81 | $12.89 | $12.85 | 875,600 |
| 2022-04-08 | $13.45 | $13.55 | $13.05 | $13.15 | $13.11 | 1,413,600 |
| 2022-04-07 | $13.90 | $14.75 | $13.60 | $13.60 | $13.55 | 2,293,100 |
| 2022-04-06 | $13.53 | $14.13 | $13.41 | $13.77 | $13.72 | 1,000,600 |
| 2022-04-05 | $13.53 | $13.53 | $13.53 | $13.53 | $13.49 | 0 |
| 2022-04-04 | $13.53 | $13.53 | $13.53 | $13.53 | $13.49 | 0 |
| 2022-04-01 | $13.65 | $13.65 | $13.42 | $13.53 | $13.49 | 656,300 |
| 2022-03-31 | $13.85 | $13.87 | $13.65 | $13.65 | $13.60 | 713,200 |
| 2022-03-30 | $13.48 | $13.97 | $13.48 | $13.83 | $13.78 | 897,800 |
| 2022-03-29 | $13.79 | $13.84 | $13.45 | $13.49 | $13.45 | 582,100 |
| 2022-03-28 | $13.85 | $13.95 | $13.56 | $13.79 | $13.74 | 638,900 |
| 2022-03-25 | $13.98 | $14.19 | $13.91 | $13.93 | $13.88 | 846,600 |
| 2022-03-24 | $14.06 | $14.23 | $13.91 | $13.97 | $13.92 | 595,300 |
| 2022-03-23 | $14.10 | $14.41 | $14.09 | $14.11 | $14.06 | 715,700 |
| 2022-03-22 | $14.24 | $14.47 | $14.15 | $14.18 | $14.13 | 1,294,300 |
| 2022-03-21 | $13.90 | $14.68 | $13.90 | $14.55 | $14.50 | 2,373,100 |
| 2022-03-18 | $13.63 | $13.87 | $13.63 | $13.72 | $13.67 | 733,800 |
| 2022-03-17 | $13.26 | $14.14 | $13.14 | $13.82 | $13.77 | 2,506,600 |
| 2022-03-16 | $13.44 | $13.46 | $12.45 | $13.14 | $13.10 | 1,869,100 |
| 2022-03-15 | $14.20 | $14.20 | $13.18 | $13.24 | $13.20 | 2,477,900 |
| 2022-03-14 | $14.22 | $15.04 | $13.80 | $14.44 | $14.39 | 2,447,700 |
| 2022-03-10 | $13.98 | $14.28 | $13.98 | $14.19 | $14.14 | 715,400 |
| 2022-03-09 | $14.33 | $14.52 | $13.20 | $13.88 | $13.83 | 1,977,500 |
| 2022-03-08 | $14.60 | $14.71 | $14.34 | $14.42 | $14.37 | 1,164,900 |
| 2022-03-07 | $14.83 | $14.83 | $14.53 | $14.60 | $14.55 | 861,100 |
| 2022-03-04 | $14.76 | $14.89 | $14.58 | $14.67 | $14.62 | 1,141,900 |
| 2022-03-03 | $14.70 | $14.96 | $14.70 | $14.85 | $14.80 | 1,493,100 |
| 2022-03-02 | $14.55 | $14.76 | $14.38 | $14.72 | $14.67 | 1,454,330 |
| 2022-03-01 | $14.60 | $14.79 | $14.49 | $14.57 | $14.52 | 1,098,200 |
| 2022-02-28 | $14.77 | $14.77 | $14.26 | $14.53 | $14.48 | 1,147,300 |
| 2022-02-25 | $14.34 | $14.93 | $14.29 | $14.65 | $14.60 | 1,875,400 |
| 2022-02-24 | $14.70 | $14.96 | $14.08 | $14.27 | $14.22 | 2,474,700 |
| 2022-02-23 | $14.50 | $14.87 | $14.50 | $14.76 | $14.71 | 2,140,300 |
| 2022-02-22 | $15.10 | $16.63 | $14.55 | $14.74 | $14.69 | 4,341,000 |
| 2022-02-21 | $14.71 | $15.27 | $14.66 | $15.12 | $15.07 | 2,297,200 |
| 2022-02-18 | $14.59 | $14.72 | $14.38 | $14.65 | $14.60 | 1,105,200 |
| 2022-02-17 | $14.93 | $15.00 | $14.61 | $14.65 | $14.60 | 1,291,900 |
| 2022-02-16 | $14.77 | $15.04 | $14.65 | $14.93 | $14.88 | 1,684,300 |
| 2022-02-15 | $14.38 | $14.92 | $14.28 | $14.77 | $14.72 | 2,336,300 |
| 2022-02-14 | $14.30 | $14.62 | $14.17 | $14.43 | $14.38 | 1,233,200 |
| 2022-02-11 | $14.65 | $14.68 | $14.22 | $14.30 | $14.25 | 1,274,100 |
| 2022-02-10 | $14.92 | $14.92 | $14.47 | $14.59 | $14.54 | 1,285,800 |
| 2022-02-09 | $14.77 | $14.87 | $14.60 | $14.81 | $14.76 | 1,435,600 |
| 2022-02-08 | $14.27 | $14.89 | $14.15 | $14.71 | $14.66 | 1,771,290 |
| 2022-02-07 | $14.80 | $14.80 | $13.85 | $14.27 | $14.22 | 1,758,200 |
| 2022-02-04 | $14.67 | $14.67 | $14.67 | $14.67 | $14.62 | 0 |
| 2022-02-03 | $14.67 | $14.67 | $14.67 | $14.67 | $14.62 | 0 |
| 2022-02-02 | $14.67 | $14.67 | $14.67 | $14.67 | $14.62 | 0 |
| 2022-02-01 | $14.67 | $14.67 | $14.67 | $14.67 | $14.62 | 0 |
| 2022-01-28 | $14.06 | $14.73 | $13.81 | $14.67 | $14.62 | 1,615,100 |
| 2022-01-27 | $14.48 | $14.55 | $13.75 | $14.01 | $13.96 | 1,509,200 |
| 2022-01-26 | $14.42 | $14.78 | $14.24 | $14.47 | $14.42 | 1,196,260 |
| 2022-01-25 | $15.33 | $15.33 | $14.41 | $14.47 | $14.42 | 1,300,000 |
| 2022-01-24 | $16.08 | $16.08 | $15.27 | $15.38 | $15.33 | 1,629,470 |
| 2022-01-21 | $16.59 | $16.72 | $15.77 | $15.96 | $15.91 | 1,826,300 |
| 2022-01-20 | $17.06 | $17.06 | $16.57 | $16.59 | $16.53 | 1,141,300 |
| 2022-01-19 | $17.14 | $17.16 | $16.98 | $17.06 | $17.00 | 760,200 |
| 2022-01-18 | $17.20 | $17.29 | $17.02 | $17.08 | $17.02 | 1,096,550 |
| 2022-01-17 | $16.73 | $17.27 | $16.71 | $17.20 | $17.14 | 1,641,350 |
| 2022-01-14 | $16.87 | $16.92 | $16.71 | $16.73 | $16.67 | 633,900 |
| 2022-01-13 | $16.98 | $17.07 | $16.90 | $16.90 | $16.84 | 767,690 |
| 2022-01-12 | $16.92 | $17.09 | $16.83 | $16.99 | $16.93 | 710,600 |
| 2022-01-11 | $16.88 | $17.19 | $16.72 | $16.93 | $16.87 | 1,115,200 |
| 2022-01-10 | $16.72 | $16.92 | $16.35 | $16.79 | $16.73 | 968,740 |
| 2022-01-07 | $17.18 | $17.18 | $16.70 | $16.73 | $16.67 | 1,361,000 |
| 2022-01-06 | $17.04 | $17.20 | $16.96 | $17.18 | $17.12 | 1,009,500 |
| 2022-01-05 | $17.19 | $17.26 | $16.94 | $17.05 | $16.99 | 965,700 |
| 2022-01-04 | $16.92 | $17.16 | $16.91 | $17.12 | $17.06 | 1,025,250 |
| 2022-01-03 | $16.90 | $16.90 | $16.90 | $16.90 | $16.84 | 0 |
| 2021-12-31 | $16.98 | $16.98 | $16.84 | $16.90 | $16.84 | 554,300 |
| 2021-12-30 | $16.85 | $16.98 | $16.81 | $16.92 | $16.86 | 640,800 |
| 2021-12-29 | $17.01 | $17.03 | $16.83 | $16.91 | $16.85 | 629,900 |
| 2021-12-28 | $16.88 | $16.99 | $16.86 | $16.99 | $16.93 | 503,700 |
| 2021-12-27 | $16.98 | $17.00 | $16.83 | $16.88 | $16.82 | 766,250 |
| 2021-12-24 | $17.33 | $17.37 | $16.95 | $16.96 | $16.90 | 1,441,200 |
| 2021-12-23 | $17.17 | $17.86 | $17.04 | $17.33 | $17.27 | 1,707,310 |
| 2021-12-22 | $17.25 | $17.30 | $17.03 | $17.17 | $17.11 | 724,400 |
| 2021-12-21 | $16.88 | $17.20 | $16.86 | $17.19 | $17.13 | 876,900 |
| 2021-12-20 | $17.18 | $17.32 | $16.97 | $16.97 | $16.91 | 937,600 |
| 2021-12-17 | $17.54 | $17.67 | $17.20 | $17.28 | $17.22 | 1,365,000 |
| 2021-12-16 | $17.51 | $17.66 | $17.49 | $17.56 | $17.50 | 1,122,700 |
| 2021-12-15 | $17.53 | $17.69 | $17.45 | $17.52 | $17.46 | 1,129,870 |
| 2021-12-14 | $17.34 | $17.58 | $17.19 | $17.53 | $17.47 | 1,469,000 |
| 2021-12-13 | $17.22 | $17.53 | $17.22 | $17.38 | $17.32 | 1,084,000 |
| 2021-12-07 | $17.05 | $17.17 | $16.80 | $16.84 | $16.78 | 1,553,400 |
| 2021-12-06 | $17.27 | $17.27 | $16.90 | $17.09 | $17.03 | 1,590,410 |
| 2021-12-03 | $17.28 | $17.28 | $17.28 | $17.28 | $17.22 | 1,440,900 |
| 2021-12-02 | $17.55 | $17.55 | $17.55 | $17.55 | $17.49 | 1,322,890 |
| 2021-12-01 | $17.55 | $17.82 | $17.33 | $17.78 | $17.72 | 1,063,700 |
| 2021-11-30 | $17.68 | $17.98 | $17.36 | $17.55 | $17.49 | 1,527,200 |
| 2021-11-29 | $17.70 | $17.87 | $17.08 | $17.64 | $17.58 | 1,731,460 |
| 2021-11-26 | $17.96 | $18.28 | $17.81 | $17.98 | $17.92 | 2,372,400 |
| 2021-11-25 | $18.73 | $18.73 | $18.01 | $18.09 | $18.03 | 4,094,700 |
| 2021-11-24 | $18.56 | $19.48 | $18.55 | $18.76 | $18.70 | 6,227,700 |
| 2021-11-23 | $17.88 | $18.98 | $17.85 | $18.41 | $18.35 | 5,309,840 |
| 2021-11-22 | $18.25 | $18.88 | $17.90 | $18.08 | $18.02 | 4,171,420 |
| 2021-11-19 | $17.58 | $17.74 | $17.41 | $17.56 | $17.50 | 1,373,100 |
| 2021-11-18 | $18.18 | $18.28 | $17.62 | $17.63 | $17.57 | 3,162,260 |
| 2021-11-17 | $16.96 | $18.65 | $16.85 | $18.43 | $18.37 | 5,608,960 |
| 2021-11-16 | $17.40 | $17.40 | $16.88 | $16.96 | $16.90 | 1,336,460 |
| 2021-11-15 | $17.00 | $17.44 | $17.00 | $17.26 | $17.20 | 1,051,700 |
| 2021-11-12 | $17.19 | $17.28 | $17.04 | $17.19 | $17.13 | 920,000 |
| 2021-11-11 | $17.02 | $17.23 | $16.92 | $17.18 | $17.12 | 795,000 |
| 2021-11-10 | $17.02 | $17.05 | $16.50 | $17.02 | $16.96 | 1,140,160 |
| 2021-11-09 | $17.14 | $17.29 | $16.95 | $17.02 | $16.96 | 928,350 |
| 2021-11-08 | $17.23 | $17.38 | $17.04 | $17.14 | $17.08 | 1,189,100 |
| 2021-11-05 | $16.83 | $16.83 | $16.83 | $16.83 | $16.77 | 2,856,460 |
| 2021-11-04 | $16.69 | $16.89 | $16.62 | $16.83 | $16.77 | 1,093,600 |
| 2021-11-03 | $16.31 | $17.10 | $16.31 | $16.71 | $16.65 | 2,006,600 |
| 2021-11-02 | $16.77 | $17.05 | $16.24 | $16.45 | $16.40 | 2,166,450 |
| 2021-11-01 | $16.88 | $17.06 | $16.18 | $16.76 | $16.70 | 2,870,950 |
| 2021-10-29 | $17.12 | $17.28 | $16.99 | $17.06 | $17.00 | 1,458,200 |
| 2021-10-28 | $17.33 | $17.63 | $16.97 | $17.12 | $17.06 | 1,385,800 |
| 2021-10-27 | $17.75 | $17.75 | $17.11 | $17.30 | $17.24 | 2,234,400 |
| 2021-10-26 | $19.08 | $19.08 | $17.51 | $17.97 | $17.91 | 3,914,230 |
| 2021-10-25 | $20.30 | $20.30 | $18.90 | $19.01 | $18.95 | 3,546,700 |
| 2021-10-22 | $20.28 | $20.48 | $19.83 | $20.35 | $20.28 | 2,685,060 |
| 2021-10-21 | $20.79 | $20.79 | $19.80 | $20.20 | $20.13 | 3,978,610 |
| 2021-10-20 | $19.69 | $21.09 | $19.47 | $20.80 | $20.73 | 6,501,710 |
| 2021-10-19 | $19.25 | $19.75 | $19.09 | $19.44 | $19.38 | 1,758,200 |
| 2021-10-18 | $19.10 | $19.28 | $18.98 | $19.22 | $19.16 | 883,700 |
| 2021-10-15 | $19.46 | $19.50 | $19.02 | $19.17 | $19.11 | 1,368,900 |
| 2021-10-14 | $19.08 | $19.78 | $18.88 | $19.54 | $19.48 | 1,951,170 |
| 2021-10-13 | $19.73 | $19.88 | $18.81 | $19.17 | $19.11 | 2,116,360 |
| 2021-10-12 | $19.86 | $20.13 | $19.00 | $19.50 | $19.44 | 2,617,000 |
| 2021-10-11 | $18.80 | $19.95 | $18.70 | $19.85 | $19.78 | 4,612,100 |
| 2021-09-30 | $17.28 | $17.43 | $17.17 | $17.43 | $17.37 | 682,200 |
| 2021-09-29 | $17.40 | $17.41 | $17.15 | $17.19 | $17.13 | 1,072,800 |
| 2021-09-28 | $17.26 | $17.64 | $17.11 | $17.49 | $17.43 | 786,800 |
| 2021-09-27 | $17.52 | $17.74 | $17.21 | $17.26 | $17.20 | 1,014,200 |
| 2021-09-24 | $17.84 | $18.04 | $17.52 | $17.52 | $17.46 | 1,321,500 |
| 2021-09-23 | $17.68 | $18.09 | $17.67 | $17.84 | $17.78 | 1,887,490 |
| 2021-09-22 | $17.08 | $17.69 | $16.94 | $17.61 | $17.55 | 1,599,410 |
| 2021-09-21 | $17.34 | $17.34 | $17.34 | $17.34 | $17.28 | 0 |
| 2021-09-20 | $17.34 | $17.34 | $17.34 | $17.34 | $17.28 | 0 |
| 2021-09-17 | $17.50 | $17.50 | $17.15 | $17.34 | $17.28 | 1,384,590 |
| 2021-09-16 | $17.85 | $17.85 | $17.13 | $17.31 | $17.25 | 2,789,560 |
| 2021-09-15 | $16.80 | $18.38 | $16.59 | $17.94 | $17.88 | 4,258,160 |
| 2021-09-14 | $16.90 | $17.06 | $16.73 | $16.79 | $16.73 | 979,500 |
| 2021-09-13 | $17.17 | $17.20 | $16.77 | $16.85 | $16.79 | 1,656,030 |
| 2021-09-09 | $17.11 | $17.91 | $17.07 | $17.41 | $17.35 | 2,916,050 |
| 2021-09-08 | $17.10 | $17.18 | $16.92 | $17.11 | $17.05 | 1,405,900 |
| 2021-09-07 | $17.08 | $17.24 | $16.88 | $17.10 | $17.04 | 1,929,610 |
| 2021-09-06 | $16.83 | $17.18 | $16.62 | $17.10 | $17.04 | 2,409,600 |
| 2021-09-03 | $16.79 | $16.97 | $16.66 | $16.82 | $16.76 | 1,347,900 |
| 2021-09-02 | $16.68 | $17.08 | $16.38 | $16.76 | $16.70 | 2,121,500 |
| 2021-09-01 | $16.80 | $16.92 | $16.54 | $16.68 | $16.62 | 1,528,900 |
| 2021-08-31 | $16.52 | $16.84 | $16.45 | $16.74 | $16.68 | 1,409,250 |
| 2021-08-30 | $17.08 | $17.15 | $16.53 | $16.63 | $16.57 | 2,352,360 |
| 2021-08-27 | $17.20 | $17.40 | $16.97 | $17.07 | $17.01 | 1,539,300 |
| 2021-08-26 | $17.79 | $17.79 | $17.20 | $17.20 | $17.14 | 1,999,000 |
| 2021-08-25 | $17.46 | $17.84 | $17.32 | $17.74 | $17.68 | 1,883,040 |
| 2021-08-24 | $18.07 | $18.07 | $17.36 | $17.39 | $17.33 | 2,447,700 |
| 2021-08-23 | $17.13 | $18.09 | $17.13 | $17.74 | $17.68 | 2,670,520 |
| 2021-08-20 | $17.39 | $17.46 | $16.90 | $17.13 | $17.07 | 1,792,680 |
| 2021-08-19 | $17.77 | $17.78 | $17.25 | $17.38 | $17.32 | 2,058,460 |
| 2021-08-18 | $17.86 | $17.90 | $17.20 | $17.78 | $17.72 | 2,806,100 |
| 2021-08-17 | $19.45 | $19.45 | $17.95 | $17.95 | $17.89 | 6,782,620 |
| 2021-08-16 | $20.37 | $20.68 | $19.82 | $19.94 | $19.87 | 2,421,410 |
| 2021-08-13 | $20.36 | $20.64 | $20.25 | $20.51 | $20.44 | 1,788,100 |
| 2021-08-12 | $20.41 | $20.68 | $20.30 | $20.46 | $20.39 | 1,778,590 |
| 2021-08-11 | $20.53 | $20.79 | $20.20 | $20.57 | $20.50 | 2,378,900 |
| 2021-08-10 | $20.04 | $20.87 | $20.04 | $20.53 | $20.46 | 2,459,100 |
| 2021-08-09 | $19.69 | $20.07 | $19.63 | $20.04 | $19.97 | 1,698,200 |
| 2021-08-06 | $19.94 | $19.94 | $19.50 | $19.74 | $19.67 | 1,786,200 |
| 2021-08-05 | $20.09 | $20.35 | $19.62 | $19.87 | $19.80 | 2,215,500 |
| 2021-08-04 | $20.29 | $20.52 | $19.91 | $20.13 | $20.06 | 2,278,400 |
| 2021-08-03 | $20.10 | $21.16 | $19.90 | $20.31 | $20.24 | 4,631,600 |
| 2021-08-02 | $19.55 | $20.29 | $19.50 | $20.11 | $20.04 | 3,164,020 |
| 2021-07-30 | $19.16 | $20.39 | $19.15 | $19.49 | $19.43 | 3,601,400 |
| 2021-07-29 | $18.82 | $19.48 | $18.82 | $19.15 | $19.09 | 1,872,310 |
| 2021-07-28 | $19.60 | $19.63 | $18.53 | $18.81 | $18.75 | 2,273,150 |
| 2021-07-27 | $19.61 | $20.00 | $19.40 | $19.50 | $19.44 | 2,424,000 |
| 2021-07-26 | $20.06 | $20.26 | $19.59 | $19.71 | $19.64 | 2,408,500 |
| 2021-07-23 | $20.84 | $20.87 | $20.10 | $20.16 | $20.09 | 2,941,600 |
| 2021-07-22 | $20.86 | $21.35 | $20.60 | $20.77 | $20.70 | 3,458,870 |
| 2021-07-21 | $20.15 | $22.29 | $20.15 | $21.08 | $21.01 | 6,090,200 |
| 2021-07-20 | $20.21 | $20.51 | $20.00 | $20.35 | $20.28 | 2,107,100 |
| 2021-07-19 | $20.84 | $20.96 | $20.24 | $20.32 | $20.25 | 2,677,900 |
| 2021-07-16 | $21.18 | $21.42 | $20.87 | $20.87 | $20.80 | 2,493,700 |
| 2021-07-15 | $21.83 | $21.83 | $21.00 | $21.19 | $21.12 | 3,203,910 |
| 2021-07-14 | $22.30 | $22.30 | $21.47 | $21.86 | $21.79 | 2,897,410 |
| 2021-07-13 | $22.46 | $22.46 | $22.04 | $22.30 | $22.23 | 2,703,500 |
| 2021-07-12 | $22.21 | $22.74 | $22.21 | $22.59 | $22.51 | 2,782,200 |
| 2021-07-09 | $22.03 | $22.43 | $21.89 | $22.11 | $22.04 | 2,938,400 |
| 2021-07-08 | $23.14 | $23.14 | $22.00 | $22.12 | $22.05 | 4,845,170 |
| 2021-07-07 | $22.88 | $23.56 | $22.60 | $23.16 | $23.08 | 3,504,140 |
| 2021-07-06 | $23.60 | $23.60 | $22.50 | $23.11 | $23.03 | 3,940,530 |
| 2021-07-05 | $23.16 | $24.00 | $22.97 | $23.67 | $23.59 | 4,613,030 |
| 2021-07-01 | $23.90 | $24.25 | $23.58 | $23.58 | $23.50 | 4,370,810 |
| 2021-06-30 | $24.50 | $24.87 | $23.68 | $23.98 | $23.90 | 6,147,070 |
| 2021-06-29 | $24.85 | $25.33 | $24.30 | $24.58 | $24.50 | 4,800,950 |
| 2021-06-28 | $25.50 | $25.51 | $24.48 | $24.86 | $24.78 | 7,361,000 |
| 2021-06-25 | $27.93 | $27.97 | $25.61 | $26.23 | $26.14 | 9,890,300 |
| 2021-06-24 | $27.20 | $28.50 | $26.25 | $28.39 | $28.30 | 12,050,400 |
| 2021-06-23 | $28.66 | $28.66 | $26.93 | $27.68 | $27.59 | 11,195,450 |
| 2021-06-22 | $29.78 | $30.00 | $27.99 | $28.56 | $28.47 | 12,058,730 |
| 2021-06-21 | $31.54 | $32.58 | $29.60 | $30.15 | $30.05 | 11,897,150 |
| 2021-06-18 | $30.17 | $32.00 | $28.50 | $30.33 | $30.23 | 15,250,590 |
| 2021-06-17 | $29.35 | $31.25 | $27.80 | $30.40 | $30.30 | 20,340,600 |
| 2021-06-16 | $27.00 | $29.22 | $27.00 | $28.41 | $28.32 | 17,196,350 |
| 2021-06-15 | $29.75 | $29.98 | $26.56 | $26.56 | $26.47 | 12,078,300 |
| 2021-06-14 | $29.51 | $29.51 | $29.51 | $29.51 | $29.41 | 0 |
| 2021-06-11 | $28.00 | $30.48 | $27.12 | $29.51 | $29.41 | 16,493,540 |
| 2021-06-10 | $26.66 | $28.46 | $26.09 | $27.71 | $27.62 | 14,478,600 |
| 2021-06-09 | $27.02 | $27.02 | $25.85 | $25.87 | $25.78 | 6,343,230 |
| 2021-06-08 | $28.23 | $29.38 | $26.25 | $26.50 | $26.41 | 9,588,900 |
| 2021-06-07 | $26.64 | $28.54 | $26.11 | $27.99 | $27.90 | 11,748,700 |
| 2021-06-04 | $27.23 | $27.98 | $26.10 | $27.15 | $27.06 | 16,206,050 |
| 2021-06-03 | $30.76 | $30.76 | $26.40 | $29.00 | $28.90 | 21,463,810 |
| 2021-06-02 | $25.67 | $27.96 | $25.10 | $27.96 | $27.87 | 21,164,570 |
| 2021-06-01 | $25.20 | $25.67 | $24.20 | $25.67 | $25.34 | 7,147,740 |
| 2021-05-31 | $21.20 | $23.34 | $20.97 | $23.34 | $23.04 | 9,507,320 |
| 2021-05-28 | $20.44 | $21.68 | $20.26 | $21.22 | $20.95 | 5,387,000 |
| 2021-05-27 | $21.10 | $21.46 | $20.50 | $20.55 | $20.29 | 3,336,520 |
| 2021-05-26 | $21.26 | $21.30 | $20.77 | $20.85 | $20.58 | 4,584,020 |
| 2021-05-25 | $20.35 | $22.15 | $20.24 | $21.38 | $21.11 | 8,208,400 |
| 2021-05-24 | $22.12 | $22.49 | $20.53 | $21.00 | $20.73 | 7,095,960 |
| 2021-05-21 | $22.87 | $23.99 | $21.01 | $22.23 | $21.94 | 13,270,350 |
| 2021-05-20 | $21.90 | $21.90 | $21.90 | $21.90 | $21.62 | 1,166,980 |
| 2021-05-19 | $18.10 | $19.91 | $17.93 | $19.91 | $19.65 | 2,764,900 |
| 2021-05-18 | $18.19 | $18.32 | $18.01 | $18.10 | $17.87 | 1,094,470 |
| 2021-05-17 | $18.27 | $18.34 | $18.13 | $18.23 | $18.00 | 834,480 |
| 2021-05-14 | $18.25 | $18.35 | $18.11 | $18.28 | $18.04 | 935,200 |
| 2021-05-13 | $18.51 | $18.72 | $18.22 | $18.22 | $17.99 | 1,185,400 |
| 2021-05-12 | $18.07 | $18.88 | $18.00 | $18.77 | $18.53 | 2,013,920 |
| 2021-05-11 | $18.29 | $18.63 | $17.84 | $17.89 | $17.66 | 1,550,020 |
| 2021-05-10 | $19.28 | $19.42 | $18.27 | $18.33 | $18.09 | 1,813,950 |
| 2021-05-07 | $18.68 | $19.60 | $18.68 | $19.29 | $19.04 | 1,978,730 |
| 2021-05-06 | $18.30 | $18.66 | $18.20 | $18.50 | $18.26 | 1,003,760 |
| 2021-05-05 | $18.38 | $18.38 | $18.38 | $18.38 | $18.14 | 0 |
| 2021-05-04 | $18.38 | $18.38 | $18.38 | $18.38 | $18.14 | 0 |
| 2021-04-30 | $18.86 | $18.88 | $18.32 | $18.38 | $18.14 | 1,482,320 |
| 2021-04-29 | $19.01 | $19.28 | $18.82 | $18.89 | $18.65 | 1,267,700 |
| 2021-04-28 | $18.89 | $19.69 | $18.57 | $19.11 | $18.86 | 1,922,700 |
| 2021-04-27 | $19.91 | $19.91 | $19.05 | $19.14 | $18.89 | 2,356,160 |
| 2021-04-26 | $21.27 | $21.48 | $20.10 | $20.10 | $19.84 | 3,199,130 |
| 2021-04-23 | $21.50 | $21.69 | $21.02 | $21.25 | $20.98 | 1,643,740 |
| 2021-04-22 | $20.98 | $21.36 | $20.98 | $21.06 | $20.79 | 1,401,730 |
| 2021-04-21 | $21.08 | $21.10 | $20.81 | $20.96 | $20.69 | 975,150 |
| 2021-04-20 | $21.20 | $21.40 | $21.08 | $21.11 | $20.84 | 1,510,360 |
| 2021-04-19 | $20.88 | $21.35 | $20.85 | $21.20 | $20.93 | 1,836,850 |
| 2021-04-16 | $20.84 | $21.20 | $20.72 | $20.95 | $20.68 | 964,580 |
| 2021-04-15 | $20.69 | $21.02 | $20.69 | $20.88 | $20.61 | 1,168,020 |
| 2021-04-14 | $20.98 | $21.50 | $20.81 | $20.92 | $20.65 | 1,745,380 |
| 2021-04-13 | $21.07 | $21.07 | $20.61 | $20.67 | $20.40 | 1,182,090 |
| 2021-04-12 | $20.96 | $21.44 | $20.88 | $21.10 | $20.83 | 2,087,770 |
| 2021-04-09 | $20.60 | $20.99 | $20.51 | $20.91 | $20.64 | 1,380,830 |
| 2021-04-08 | $21.04 | $21.05 | $20.60 | $20.60 | $20.34 | 1,505,740 |
| 2021-04-07 | $21.03 | $21.16 | $20.71 | $21.03 | $20.76 | 1,277,480 |
| 2021-04-06 | $20.74 | $21.14 | $20.50 | $20.99 | $20.72 | 1,889,310 |
| 2021-04-05 | $20.73 | $20.73 | $20.73 | $20.73 | $20.46 | 0 |
| 2021-04-02 | $21.39 | $21.44 | $20.70 | $20.73 | $20.46 | 2,389,870 |
| 2021-04-01 | $21.60 | $21.85 | $21.01 | $21.29 | $21.02 | 2,426,610 |
| 2021-03-31 | $22.15 | $22.28 | $21.42 | $21.72 | $21.44 | 3,528,420 |
| 2021-03-30 | $24.01 | $24.01 | $22.15 | $22.35 | $22.06 | 4,491,550 |
| 2021-03-29 | $23.50 | $24.15 | $22.87 | $23.55 | $23.25 | 4,813,610 |
| 2021-03-26 | $24.10 | $24.27 | $22.71 | $24.01 | $23.70 | 7,959,450 |
| 2021-03-25 | $21.27 | $23.30 | $21.06 | $23.30 | $23.00 | 4,166,450 |
| 2021-03-24 | $20.98 | $21.45 | $20.83 | $21.18 | $20.91 | 1,590,470 |
| 2021-03-23 | $21.62 | $21.81 | $20.92 | $20.99 | $20.72 | 1,386,830 |
| 2021-03-22 | $21.56 | $21.70 | $21.23 | $21.57 | $21.29 | 1,016,250 |
| 2021-03-19 | $21.49 | $21.61 | $21.21 | $21.45 | $21.17 | 903,860 |
| 2021-03-18 | $21.83 | $21.88 | $21.35 | $21.49 | $21.21 | 1,125,730 |
| 2021-03-17 | $21.79 | $21.90 | $21.50 | $21.76 | $21.48 | 969,500 |
| 2021-03-16 | $21.70 | $21.93 | $21.45 | $21.75 | $21.47 | 1,045,010 |
| 2021-03-15 | $21.79 | $21.98 | $21.54 | $21.73 | $21.45 | 1,145,310 |
| 2021-03-12 | $21.43 | $22.18 | $21.40 | $21.68 | $21.40 | 1,653,510 |
| 2021-03-11 | $20.95 | $21.66 | $20.50 | $21.39 | $21.11 | 1,791,930 |
| 2021-03-10 | $21.58 | $21.93 | $20.68 | $20.84 | $20.57 | 1,729,890 |
| 2021-03-09 | $22.57 | $22.64 | $20.90 | $21.36 | $21.09 | 2,257,290 |
| 2021-03-08 | $23.09 | $23.25 | $22.31 | $22.50 | $22.21 | 1,849,760 |
| 2021-03-05 | $22.91 | $23.23 | $22.48 | $23.10 | $22.80 | 1,282,670 |
| 2021-03-04 | $23.30 | $23.53 | $22.67 | $22.73 | $22.44 | 1,392,300 |
| 2021-03-03 | $23.33 | $23.45 | $22.66 | $23.23 | $22.93 | 1,533,700 |
| 2021-03-02 | $23.94 | $24.19 | $23.28 | $23.30 | $23.00 | 1,622,690 |
| 2021-03-01 | $22.80 | $23.88 | $22.75 | $23.76 | $23.45 | 1,896,730 |
| 2021-02-26 | $22.90 | $23.12 | $22.60 | $22.83 | $22.54 | 1,890,010 |
| 2021-02-25 | $23.49 | $23.88 | $23.00 | $23.13 | $22.83 | 1,628,410 |
| 2021-02-24 | $23.80 | $24.42 | $23.25 | $23.42 | $23.12 | 2,085,260 |
| 2021-02-23 | $24.05 | $24.44 | $23.72 | $23.84 | $23.53 | 1,631,940 |
| 2021-02-22 | $25.00 | $25.41 | $24.01 | $24.16 | $23.85 | 2,924,390 |
| 2021-02-19 | $24.59 | $24.95 | $24.27 | $24.93 | $24.61 | 1,474,600 |
| 2021-02-18 | $23.95 | $25.18 | $23.95 | $24.83 | $24.51 | 1,671,110 |
| 2021-02-17 | $23.94 | $23.94 | $23.94 | $23.94 | $23.63 | 0 |
| 2021-02-16 | $23.94 | $23.94 | $23.94 | $23.94 | $23.63 | 0 |
| 2021-02-15 | $23.94 | $23.94 | $23.94 | $23.94 | $23.63 | 0 |
| 2021-02-12 | $23.94 | $23.94 | $23.94 | $23.94 | $23.63 | 0 |
| 2021-02-11 | $23.94 | $23.94 | $23.94 | $23.94 | $23.63 | 0 |
| 2021-02-10 | $24.38 | $24.39 | $23.81 | $23.94 | $23.63 | 1,522,630 |
| 2021-02-09 | $24.71 | $25.30 | $23.97 | $24.19 | $23.88 | 2,024,060 |
| 2021-02-08 | $23.61 | $25.21 | $22.88 | $24.67 | $24.35 | 2,395,850 |
| 2021-02-05 | $24.20 | $24.27 | $23.36 | $23.61 | $23.31 | 2,038,220 |
| 2021-02-04 | $25.01 | $25.01 | $23.48 | $24.03 | $23.72 | 2,506,130 |
| 2021-02-03 | $25.29 | $25.86 | $24.30 | $24.75 | $24.43 | 2,425,300 |
| 2021-02-02 | $24.71 | $26.24 | $24.71 | $25.63 | $25.30 | 3,102,520 |
| 2021-02-01 | $24.00 | $25.32 | $24.00 | $24.67 | $24.35 | 2,785,500 |
| 2021-01-29 | $23.10 | $25.06 | $22.21 | $24.51 | $24.19 | 5,506,130 |
| 2021-01-28 | $25.47 | $25.61 | $24.63 | $24.68 | $24.36 | 2,582,300 |
| 2021-01-27 | $25.63 | $26.29 | $24.65 | $25.80 | $25.47 | 4,693,000 |
| 2021-01-26 | $26.54 | $27.27 | $25.02 | $25.35 | $25.02 | 5,917,450 |
| 2021-01-25 | $30.00 | $30.20 | $27.36 | $27.36 | $27.01 | 6,552,550 |
| 2021-01-22 | $29.90 | $31.46 | $29.61 | $30.40 | $30.01 | 4,057,170 |
| 2021-01-21 | $30.00 | $30.67 | $29.52 | $29.87 | $29.49 | 2,931,710 |
| 2021-01-20 | $29.68 | $31.67 | $29.55 | $30.40 | $30.01 | 4,467,640 |
| 2021-01-19 | $29.59 | $30.05 | $28.79 | $29.10 | $28.73 | 3,058,850 |
| 2021-01-18 | $30.32 | $30.32 | $28.96 | $29.97 | $29.58 | 3,079,100 |
| 2021-01-15 | $31.01 | $31.05 | $29.72 | $30.34 | $29.95 | 3,418,740 |
| 2021-01-14 | $32.99 | $33.00 | $30.80 | $31.25 | $30.85 | 6,071,470 |
| 2021-01-13 | $30.01 | $32.41 | $29.81 | $32.41 | $31.99 | 5,209,340 |
| 2021-01-12 | $29.54 | $29.74 | $28.11 | $29.46 | $29.08 | 2,715,790 |
| 2021-01-11 | $29.33 | $29.85 | $28.89 | $29.45 | $29.07 | 2,577,780 |
| 2021-01-08 | $29.00 | $29.98 | $27.72 | $29.21 | $28.83 | 4,503,300 |
| 2021-01-07 | $29.49 | $29.49 | $28.35 | $28.67 | $28.30 | 4,899,290 |
| 2021-01-06 | $30.06 | $30.43 | $29.06 | $29.49 | $29.11 | 3,272,100 |
| 2021-01-05 | $30.31 | $30.67 | $29.06 | $29.92 | $29.54 | 3,459,270 |
| 2021-01-04 | $29.68 | $30.80 | $29.68 | $30.39 | $30.00 | 3,363,750 |
| 2021-01-01 | $29.59 | $29.59 | $29.59 | $29.59 | $29.21 | 0 |
| 2020-12-31 | $29.59 | $30.02 | $28.67 | $29.59 | $29.21 | 3,122,150 |
| 2020-12-30 | $29.62 | $30.55 | $29.29 | $29.47 | $29.09 | 3,789,050 |
| 2020-12-29 | $30.67 | $30.76 | $29.60 | $29.81 | $29.43 | 3,333,080 |
| 2020-12-28 | $31.44 | $31.83 | $30.05 | $30.22 | $29.83 | 3,753,240 |
| 2020-12-25 | $32.60 | $32.75 | $30.98 | $30.99 | $30.59 | 4,997,150 |
| 2020-12-24 | $33.51 | $33.98 | $32.01 | $32.60 | $32.18 | 3,785,700 |
| 2020-12-23 | $33.38 | $34.58 | $33.37 | $33.64 | $33.21 | 2,947,020 |
| 2020-12-22 | $34.72 | $34.93 | $33.02 | $33.30 | $32.87 | 3,619,670 |
| 2020-12-21 | $34.43 | $35.18 | $33.51 | $34.72 | $34.27 | 2,028,080 |
| 2020-12-18 | $34.52 | $35.07 | $33.79 | $34.18 | $33.74 | 1,631,510 |
| 2020-12-17 | $35.10 | $35.70 | $34.28 | $34.52 | $34.08 | 2,361,370 |
| 2020-12-16 | $35.12 | $36.34 | $35.12 | $35.40 | $34.94 | 3,468,210 |
| 2020-12-15 | $34.66 | $35.35 | $33.65 | $34.65 | $34.20 | 2,437,190 |
| 2020-12-14 | $33.26 | $34.50 | $32.71 | $34.50 | $34.06 | 3,084,850 |
| 2020-12-11 | $33.13 | $34.56 | $32.46 | $32.66 | $32.24 | 3,848,130 |
| 2020-12-10 | $33.11 | $34.09 | $32.51 | $33.23 | $32.80 | 4,476,810 |
| 2020-12-09 | $35.69 | $36.20 | $33.94 | $34.00 | $33.56 | 3,373,030 |
| 2020-12-08 | $36.02 | $36.55 | $35.45 | $35.55 | $35.09 | 2,023,830 |
| 2020-12-07 | $35.25 | $36.69 | $35.25 | $35.70 | $35.24 | 2,216,700 |
| 2020-12-04 | $37.33 | $37.55 | $35.89 | $36.00 | $35.54 | 3,450,150 |
| 2020-12-03 | $36.86 | $38.99 | $36.55 | $37.51 | $37.03 | 3,987,570 |
| 2020-12-02 | $36.65 | $37.60 | $36.03 | $36.58 | $36.11 | 2,218,770 |
| 2020-12-01 | $36.22 | $37.71 | $35.65 | $36.88 | $36.41 | 3,138,600 |
| 2020-11-30 | $36.07 | $37.30 | $34.80 | $36.61 | $36.14 | 3,929,100 |
| 2020-11-27 | $37.14 | $37.19 | $35.06 | $36.04 | $35.58 | 3,448,060 |
| 2020-11-26 | $36.42 | $37.20 | $35.72 | $36.89 | $36.42 | 3,414,730 |
| 2020-11-25 | $39.00 | $39.30 | $35.55 | $37.21 | $36.73 | 5,949,160 |
| 2020-11-24 | $39.06 | $39.92 | $37.88 | $38.91 | $38.41 | 6,697,130 |
| 2020-11-23 | $38.10 | $39.89 | $37.01 | $38.90 | $38.40 | 8,203,420 |
| 2020-11-20 | $33.60 | $37.36 | $33.55 | $37.36 | $36.88 | 7,770,860 |
| 2020-11-19 | $33.98 | $34.49 | $32.83 | $33.96 | $33.52 | 2,263,500 |
| 2020-11-18 | $34.41 | $34.94 | $33.09 | $33.47 | $33.04 | 3,209,700 |
| 2020-11-17 | $34.29 | $34.74 | $33.30 | $34.53 | $34.09 | 3,039,650 |
| 2020-11-16 | $34.02 | $35.18 | $32.86 | $34.20 | $33.76 | 4,371,630 |
| 2020-11-13 | $31.71 | $34.38 | $31.61 | $33.55 | $33.12 | 4,379,800 |
| 2020-11-12 | $31.84 | $32.08 | $30.68 | $31.94 | $31.53 | 2,313,660 |
| 2020-11-11 | $32.89 | $33.33 | $31.21 | $31.44 | $31.04 | 2,871,600 |
| 2020-11-10 | $33.03 | $33.23 | $31.39 | $32.49 | $32.07 | 2,955,130 |
| 2020-11-09 | $33.75 | $34.49 | $32.59 | $33.44 | $33.01 | 4,714,200 |
| 2020-11-06 | $33.36 | $33.84 | $32.40 | $33.63 | $33.20 | 3,871,100 |
| 2020-11-05 | $31.43 | $33.93 | $31.35 | $33.26 | $32.83 | 4,619,820 |
| 2020-11-04 | $31.36 | $31.83 | $30.42 | $31.25 | $30.85 | 3,304,720 |
| 2020-11-03 | $31.44 | $32.03 | $30.59 | $31.36 | $30.96 | 3,995,450 |
| 2020-11-02 | $29.22 | $31.33 | $28.71 | $30.87 | $30.47 | 6,662,230 |
| 2020-10-30 | $29.84 | $30.39 | $28.79 | $28.80 | $28.43 | 3,201,430 |
| 2020-10-29 | $30.46 | $31.25 | $29.29 | $29.75 | $29.37 | 5,488,800 |
| 2020-10-28 | $31.14 | $31.43 | $30.05 | $30.71 | $30.32 | 3,571,000 |
| 2020-10-27 | $30.96 | $31.43 | $30.53 | $31.13 | $30.73 | 2,438,430 |
| 2020-10-26 | $30.50 | $31.44 | $29.98 | $31.15 | $30.75 | 4,147,630 |
| 2020-10-23 | $31.32 | $32.98 | $30.42 | $30.50 | $30.11 | 3,982,820 |
| 2020-10-22 | $31.30 | $31.88 | $30.83 | $31.58 | $31.17 | 2,872,520 |
| 2020-10-21 | $31.98 | $32.60 | $31.07 | $31.49 | $31.09 | 3,869,960 |
| 2020-10-20 | $32.49 | $32.49 | $30.50 | $31.98 | $31.57 | 3,490,750 |
| 2020-10-19 | $31.00 | $32.35 | $30.58 | $31.90 | $31.49 | 5,443,260 |
| 2020-10-16 | $31.00 | $31.63 | $30.15 | $30.56 | $30.17 | 3,836,400 |
| 2020-10-15 | $30.35 | $31.40 | $29.00 | $30.98 | $30.58 | 5,520,350 |
| 2020-10-14 | $30.49 | $33.00 | $28.88 | $29.61 | $29.23 | 9,626,650 |
| 2020-10-13 | $28.13 | $30.49 | $27.34 | $30.49 | $30.10 | 5,292,020 |
| 2020-10-12 | $26.99 | $28.55 | $26.86 | $27.72 | $27.36 | 5,754,360 |
| 2020-10-09 | $25.39 | $26.80 | $25.04 | $26.03 | $25.70 | 4,062,200 |
| 2020-10-08 | $25.02 | $25.02 | $25.02 | $25.02 | $24.70 | 0 |
| 2020-10-07 | $25.02 | $25.02 | $25.02 | $25.02 | $24.70 | 0 |
| 2020-10-06 | $25.02 | $25.02 | $25.02 | $25.02 | $24.70 | 0 |
| 2020-10-05 | $25.02 | $25.02 | $25.02 | $25.02 | $24.70 | 0 |
| 2020-10-02 | $25.02 | $25.02 | $25.02 | $25.02 | $24.70 | 0 |
| 2020-10-01 | $25.02 | $25.02 | $25.02 | $25.02 | $24.70 | 0 |
| 2020-09-30 | $25.15 | $25.68 | $24.51 | $25.02 | $24.70 | 1,997,000 |
| 2020-09-29 | $24.66 | $25.64 | $24.35 | $25.10 | $24.78 | 2,457,300 |
| 2020-09-28 | $25.45 | $25.58 | $24.00 | $24.60 | $24.28 | 2,552,670 |
| 2020-09-25 | $25.38 | $25.89 | $24.68 | $25.15 | $24.83 | 2,051,700 |
| 2020-09-24 | $26.34 | $26.34 | $25.30 | $25.36 | $25.03 | 2,456,500 |
| 2020-09-23 | $26.49 | $26.78 | $25.98 | $26.33 | $25.99 | 2,462,300 |
| 2020-09-22 | $26.08 | $27.17 | $25.60 | $26.32 | $25.98 | 3,351,350 |
| 2020-09-21 | $26.30 | $27.49 | $25.79 | $26.06 | $25.72 | 2,417,340 |
| 2020-09-18 | $26.38 | $26.85 | $26.00 | $26.32 | $25.98 | 2,545,240 |
| 2020-09-17 | $26.50 | $26.90 | $25.58 | $26.41 | $26.07 | 2,999,500 |
| 2020-09-16 | $25.70 | $27.38 | $25.40 | $26.51 | $26.17 | 5,576,700 |
| 2020-09-15 | $25.55 | $25.91 | $24.98 | $25.51 | $25.18 | 2,401,070 |
| 2020-09-14 | $24.60 | $25.73 | $24.60 | $25.32 | $24.99 | 2,853,200 |
| 2020-09-11 | $23.60 | $25.10 | $23.09 | $24.87 | $24.55 | 3,202,900 |
| 2020-09-10 | $23.44 | $24.90 | $22.57 | $23.85 | $23.54 | 5,163,920 |
| 2020-09-09 | $25.00 | $25.18 | $23.00 | $23.15 | $22.85 | 4,373,150 |
| 2020-09-08 | $25.26 | $25.78 | $24.72 | $25.13 | $24.81 | 2,543,800 |
| 2020-09-07 | $26.32 | $26.66 | $25.19 | $25.22 | $24.90 | 3,725,820 |
| 2020-09-04 | $26.10 | $26.77 | $25.61 | $26.44 | $26.10 | 3,469,420 |
| 2020-09-03 | $27.00 | $27.00 | $25.74 | $26.38 | $26.04 | 6,129,190 |
| 2020-09-02 | $27.65 | $28.08 | $27.02 | $27.21 | $26.86 | 4,068,560 |
| 2020-09-01 | $27.43 | $28.90 | $27.17 | $27.61 | $27.26 | 5,502,000 |
| 2020-08-31 | $27.41 | $29.05 | $27.12 | $27.42 | $27.07 | 7,106,900 |
| 2020-08-28 | $26.43 | $27.46 | $25.50 | $27.32 | $26.97 | 8,032,600 |
| 2020-08-27 | $27.17 | $28.12 | $25.70 | $27.20 | $26.85 | 9,644,280 |
| 2020-08-26 | $27.80 | $29.38 | $26.70 | $26.70 | $26.36 | 12,115,320 |
| 2020-08-25 | $25.40 | $27.21 | $24.10 | $27.21 | $26.86 | 15,456,750 |
| 2020-08-24 | $22.30 | $24.74 | $21.68 | $24.74 | $24.42 | 11,057,880 |
| 2020-08-21 | $23.21 | $23.80 | $22.31 | $22.49 | $22.20 | 9,502,900 |
| 2020-08-20 | $21.90 | $24.08 | $21.02 | $24.08 | $23.77 | 8,130,750 |
| 2020-08-19 | $22.45 | $23.35 | $21.32 | $21.89 | $21.61 | 5,288,300 |
| 2020-08-18 | $24.27 | $24.27 | $21.90 | $22.43 | $22.14 | 8,630,140 |
| 2020-08-17 | $21.19 | $22.94 | $21.05 | $22.94 | $22.65 | 2,520,140 |
| 2020-08-14 | $21.01 | $21.40 | $20.32 | $20.85 | $20.58 | 4,277,000 |
| 2020-08-13 | $21.50 | $22.64 | $20.89 | $21.00 | $20.73 | 5,074,120 |
| 2020-08-12 | $22.95 | $23.10 | $21.00 | $21.62 | $21.34 | 6,729,470 |
| 2020-08-11 | $23.91 | $24.75 | $22.50 | $22.50 | $22.21 | 4,672,400 |
| 2020-08-10 | $23.65 | $24.25 | $23.10 | $23.71 | $23.41 | 5,042,480 |
| 2020-08-07 | $22.92 | $24.34 | $22.60 | $24.05 | $23.74 | 7,741,180 |
| 2020-08-06 | $23.30 | $23.67 | $22.17 | $23.16 | $22.86 | 8,741,100 |
| 2020-08-05 | $22.40 | $24.31 | $21.95 | $23.30 | $23.00 | 16,411,190 |
| 2020-08-04 | $20.30 | $22.10 | $20.18 | $22.10 | $21.82 | 5,264,200 |
| 2020-08-03 | $19.68 | $20.60 | $19.34 | $20.09 | $19.83 | 8,031,770 |
| 2020-07-31 | $19.16 | $20.13 | $19.05 | $19.26 | $19.01 | 7,890,490 |
| 2020-07-30 | $20.40 | $20.67 | $19.11 | $19.17 | $18.92 | 5,115,560 |
| 2020-07-29 | $19.33 | $20.49 | $18.77 | $20.08 | $19.82 | 6,552,520 |
| 2020-07-28 | $19.17 | $19.95 | $19.00 | $19.31 | $19.06 | 3,330,500 |
| 2020-07-27 | $19.79 | $19.93 | $19.00 | $19.14 | $18.89 | 4,237,860 |
| 2020-07-24 | $21.24 | $21.33 | $19.75 | $19.78 | $19.53 | 4,448,600 |
| 2020-07-23 | $20.90 | $21.60 | $20.59 | $21.50 | $21.22 | 3,035,400 |
| 2020-07-22 | $21.50 | $21.80 | $21.01 | $21.29 | $21.02 | 2,660,400 |
| 2020-07-21 | $22.07 | $22.62 | $21.22 | $21.49 | $21.21 | 3,957,500 |
| 2020-07-20 | $21.38 | $22.08 | $20.98 | $22.06 | $21.78 | 3,530,700 |
| 2020-07-17 | $21.00 | $22.00 | $19.69 | $21.09 | $20.82 | 6,191,300 |
| 2020-07-16 | $22.30 | $22.39 | $20.51 | $21.33 | $21.06 | 7,778,100 |
| 2020-07-15 | $22.55 | $23.00 | $21.81 | $22.75 | $22.46 | 7,284,520 |
| 2020-07-14 | $23.02 | $23.09 | $21.80 | $22.51 | $22.22 | 6,627,980 |
| 2020-07-13 | $23.70 | $24.00 | $22.60 | $22.85 | $22.56 | 8,748,700 |
| 2020-07-10 | $24.15 | $24.37 | $23.11 | $23.52 | $23.22 | 8,433,020 |
| 2020-07-09 | $23.50 | $25.00 | $22.10 | $24.55 | $24.23 | 13,509,620 |
| 2020-07-08 | $20.64 | $23.00 | $20.38 | $23.00 | $22.70 | 8,270,830 |
| 2020-07-07 | $20.10 | $21.40 | $19.61 | $20.91 | $20.64 | 11,810,070 |
| 2020-07-06 | $19.38 | $20.68 | $19.00 | $19.45 | $19.20 | 8,175,900 |
| 2020-07-03 | $19.41 | $19.54 | $18.74 | $19.40 | $19.15 | 7,531,870 |
| 2020-07-02 | $20.47 | $20.50 | $19.01 | $19.28 | $19.03 | 8,544,650 |
| 2020-07-01 | $20.20 | $20.88 | $19.47 | $19.98 | $19.72 | 10,224,070 |
| 2020-06-30 | $17.95 | $19.47 | $17.80 | $19.47 | $19.22 | 10,152,530 |
| 2020-06-29 | $18.01 | $18.67 | $17.65 | $17.70 | $17.47 | 8,914,430 |
| 2020-06-26 | $18.01 | $18.01 | $18.01 | $18.01 | $17.78 | 0 |
| 2020-06-25 | $18.01 | $18.01 | $18.01 | $18.01 | $17.78 | 0 |
| 2020-06-24 | $19.48 | $19.68 | $17.80 | $18.01 | $17.78 | 11,360,940 |
| 2020-06-23 | $19.69 | $20.99 | $18.91 | $19.61 | $19.36 | 17,676,660 |
| 2020-06-22 | $18.50 | $19.72 | $18.33 | $19.72 | $19.47 | 6,958,860 |
| 2020-06-19 | $16.93 | $17.93 | $16.88 | $17.93 | $17.70 | 9,808,560 |
| 2020-06-18 | $15.51 | $16.70 | $15.30 | $16.30 | $16.09 | 11,179,800 |
| 2020-06-17 | $15.83 | $16.09 | $15.23 | $15.45 | $15.25 | 8,081,610 |
| 2020-06-16 | $15.80 | $16.44 | $15.43 | $15.83 | $15.63 | 9,715,820 |
| 2020-06-15 | $15.90 | $16.94 | $14.83 | $15.72 | $15.52 | 17,329,320 |
| 2020-06-12 | $13.96 | $15.75 | $13.85 | $15.75 | $15.55 | 16,071,320 |
| 2020-06-11 | $13.03 | $14.32 | $13.03 | $14.32 | $14.14 | 13,713,270 |
| 2020-06-10 | $12.62 | $13.28 | $12.62 | $13.02 | $12.85 | 5,214,500 |
| 2020-06-09 | $12.64 | $12.71 | $12.32 | $12.50 | $12.34 | 3,633,560 |
| 2020-06-08 | $13.29 | $13.30 | $12.66 | $12.67 | $12.39 | 7,367,000 |
| 2020-06-05 | $13.84 | $13.97 | $12.94 | $13.29 | $12.99 | 10,370,460 |
| 2020-06-04 | $12.70 | $13.59 | $12.70 | $13.46 | $13.16 | 10,573,000 |
| 2020-06-03 | $11.94 | $12.78 | $11.94 | $12.55 | $12.27 | 5,368,570 |
| 2020-06-02 | $11.95 | $12.50 | $11.82 | $12.04 | $11.77 | 4,577,270 |
| 2020-06-01 | $11.42 | $11.95 | $11.41 | $11.77 | $11.51 | 3,026,850 |
| 2020-05-29 | $11.26 | $11.43 | $11.15 | $11.28 | $11.03 | 1,831,800 |
| 2020-05-28 | $11.47 | $11.47 | $11.08 | $11.28 | $11.03 | 2,234,720 |
| 2020-05-27 | $11.53 | $11.66 | $11.26 | $11.36 | $11.11 | 2,032,210 |
| 2020-05-26 | $11.06 | $11.52 | $11.06 | $11.47 | $11.21 | 2,656,650 |
| 2020-05-25 | $11.28 | $11.55 | $11.03 | $11.06 | $10.81 | 2,665,200 |
| 2020-05-22 | $11.97 | $12.13 | $11.27 | $11.38 | $11.13 | 4,458,100 |
| 2020-05-21 | $12.85 | $12.95 | $11.93 | $11.97 | $11.70 | 7,760,800 |
| 2020-05-20 | $12.94 | $14.00 | $12.90 | $13.02 | $12.73 | 10,220,850 |
| 2020-05-19 | $12.90 | $12.90 | $12.50 | $12.77 | $12.49 | 5,280,350 |
| 2020-05-18 | $12.73 | $12.77 | $12.20 | $12.35 | $12.08 | 5,123,850 |
| 2020-05-15 | $12.01 | $12.27 | $11.89 | $12.23 | $11.96 | 2,634,510 |
| 2020-05-14 | $12.10 | $12.12 | $11.84 | $11.88 | $11.62 | 2,648,350 |
| 2020-05-13 | $12.09 | $12.50 | $12.09 | $12.18 | $11.91 | 3,206,350 |
| 2020-05-12 | $12.34 | $12.34 | $11.80 | $12.20 | $11.93 | 4,174,120 |
| 2020-05-11 | $12.08 | $12.76 | $12.08 | $12.30 | $12.03 | 9,052,690 |
| 2020-05-08 | $10.69 | $11.73 | $10.69 | $11.73 | $11.47 | 5,204,410 |
| 2020-05-07 | $10.88 | $10.94 | $10.60 | $10.66 | $10.42 | 2,169,600 |
| 2020-05-06 | $10.69 | $11.08 | $10.68 | $10.88 | $10.64 | 2,220,410 |
| 2020-05-05 | $10.79 | $10.79 | $10.79 | $10.79 | $10.55 | 0 |
| 2020-05-04 | $10.79 | $10.79 | $10.79 | $10.79 | $10.55 | 0 |
| 2020-05-01 | $10.79 | $10.79 | $10.79 | $10.79 | $10.55 | 0 |
| 2020-04-30 | $10.50 | $10.89 | $10.40 | $10.79 | $10.55 | 2,680,010 |
| 2020-04-29 | $11.24 | $11.26 | $10.54 | $10.55 | $10.32 | 3,518,550 |
| 2020-04-28 | $10.35 | $10.69 | $9.62 | $10.46 | $10.23 | 5,300,550 |
| 2020-04-27 | $11.07 | $11.10 | $10.31 | $10.50 | $10.27 | 5,676,450 |
| 2020-04-24 | $11.46 | $11.67 | $11.37 | $11.39 | $11.14 | 2,687,250 |
| 2020-04-23 | $11.57 | $11.68 | $11.44 | $11.46 | $11.21 | 1,593,600 |
| 2020-04-22 | $11.52 | $11.61 | $11.42 | $11.57 | $11.31 | 1,640,700 |
| 2020-04-21 | $11.73 | $11.85 | $11.43 | $11.52 | $11.26 | 1,997,000 |
| 2020-04-20 | $11.82 | $11.86 | $11.62 | $11.78 | $11.52 | 1,563,140 |
| 2020-04-17 | $12.03 | $12.08 | $11.80 | $11.83 | $11.57 | 2,408,800 |
| 2020-04-16 | $11.83 | $12.10 | $11.70 | $12.02 | $11.75 | 2,228,270 |
| 2020-04-15 | $12.08 | $12.20 | $11.85 | $11.92 | $11.65 | 2,307,200 |
| 2020-04-14 | $11.92 | $12.05 | $11.83 | $12.03 | $11.76 | 2,130,600 |
| 2020-04-13 | $11.90 | $12.07 | $11.50 | $11.90 | $11.64 | 2,306,970 |
| 2020-04-10 | $12.48 | $12.48 | $11.65 | $11.98 | $11.71 | 2,847,700 |
| 2020-04-09 | $12.25 | $12.48 | $12.23 | $12.36 | $12.09 | 2,655,400 |
| 2020-04-08 | $11.86 | $12.48 | $11.81 | $12.35 | $12.08 | 4,308,220 |
| 2020-04-07 | $11.70 | $11.95 | $11.60 | $11.92 | $11.65 | 3,079,520 |
| 2020-04-06 | $11.48 | $11.48 | $11.48 | $11.48 | $11.22 | 0 |
| 2020-04-03 | $11.53 | $11.86 | $11.45 | $11.48 | $11.22 | 2,931,600 |
| 2020-04-02 | $11.17 | $11.65 | $11.10 | $11.60 | $11.34 | 2,512,300 |
| 2020-04-01 | $11.28 | $11.47 | $11.11 | $11.23 | $10.98 | 2,264,200 |
| 2020-03-31 | $11.55 | $11.60 | $11.27 | $11.32 | $11.07 | 1,767,420 |
| 2020-03-30 | $11.63 | $11.63 | $11.11 | $11.34 | $11.09 | 2,769,000 |
| 2020-03-27 | $11.83 | $11.96 | $11.73 | $11.77 | $11.51 | 2,795,100 |
| 2020-03-26 | $11.92 | $11.99 | $11.67 | $11.72 | $11.46 | 2,838,400 |
| 2020-03-25 | $11.90 | $12.07 | $11.81 | $11.89 | $11.63 | 3,505,500 |
| 2020-03-24 | $11.69 | $11.84 | $11.21 | $11.64 | $11.38 | 2,867,660 |
| 2020-03-23 | $11.75 | $11.93 | $11.25 | $11.47 | $11.21 | 2,925,300 |
| 2020-03-20 | $12.12 | $12.26 | $11.78 | $12.10 | $11.83 | 3,063,800 |
| 2020-03-19 | $11.83 | $12.04 | $11.56 | $11.94 | $11.67 | 3,163,770 |
| 2020-03-18 | $12.10 | $12.40 | $11.81 | $11.82 | $11.56 | 3,588,500 |
| 2020-03-17 | $12.06 | $12.37 | $11.55 | $11.99 | $11.72 | 3,701,940 |
| 2020-03-16 | $13.04 | $13.23 | $11.94 | $12.11 | $11.84 | 4,829,400 |
| 2020-03-13 | $12.86 | $13.21 | $12.61 | $12.92 | $12.63 | 6,182,370 |
| 2020-03-12 | $13.82 | $13.97 | $13.51 | $13.66 | $13.36 | 3,241,400 |
| 2020-03-11 | $14.91 | $14.91 | $14.08 | $14.11 | $13.80 | 3,329,860 |
| 2020-03-10 | $13.80 | $14.67 | $13.08 | $14.55 | $14.23 | 4,710,690 |
| 2020-03-09 | $15.03 | $15.03 | $14.02 | $14.08 | $13.77 | 5,003,000 |
| 2020-03-06 | $15.39 | $15.39 | $15.00 | $15.06 | $14.73 | 4,057,300 |
| 2020-03-05 | $14.51 | $15.78 | $14.50 | $15.50 | $15.16 | 7,322,140 |
| 2020-03-04 | $14.96 | $14.96 | $14.35 | $14.54 | $14.22 | 4,593,770 |
| 2020-03-03 | $14.80 | $15.14 | $14.52 | $14.88 | $14.55 | 6,164,800 |
| 2020-03-02 | $14.26 | $14.71 | $14.20 | $14.46 | $14.14 | 4,714,900 |
| 2020-02-28 | $14.41 | $14.98 | $14.00 | $14.05 | $13.74 | 7,660,900 |
| 2020-02-27 | $15.90 | $15.92 | $15.21 | $15.34 | $15.00 | 6,764,270 |
| 2020-02-26 | $17.16 | $17.67 | $15.68 | $15.75 | $15.40 | 14,001,130 |
| 2020-02-25 | $15.26 | $16.74 | $15.24 | $16.74 | $16.37 | 13,489,830 |
| 2020-02-24 | $15.74 | $16.00 | $15.40 | $15.65 | $15.30 | 9,583,210 |
| 2020-02-21 | $15.69 | $16.39 | $15.30 | $16.02 | $15.66 | 13,568,500 |
| 2020-02-20 | $15.37 | $16.50 | $13.97 | $15.96 | $15.60 | 19,702,620 |
| 2020-02-19 | $14.30 | $15.37 | $13.90 | $15.37 | $15.03 | 20,107,450 |
| 2020-02-18 | $12.70 | $13.97 | $12.61 | $13.97 | $13.66 | 8,394,720 |
| 2020-02-17 | $12.36 | $12.75 | $12.15 | $12.70 | $12.42 | 6,011,610 |
| 2020-02-14 | $12.03 | $12.19 | $11.97 | $12.17 | $11.90 | 2,759,810 |
| 2020-02-13 | $12.09 | $12.26 | $11.90 | $12.02 | $11.75 | 3,556,160 |
| 2020-02-12 | $12.00 | $12.52 | $12.00 | $12.18 | $11.91 | 4,526,100 |
| 2020-02-11 | $12.07 | $12.20 | $11.82 | $11.93 | $11.66 | 4,459,900 |
| 2020-02-10 | $11.38 | $12.30 | $11.38 | $12.21 | $11.94 | 8,551,920 |
| 2020-02-07 | $11.15 | $11.39 | $10.93 | $11.18 | $10.93 | 4,776,200 |
| 2020-02-06 | $10.80 | $11.14 | $10.61 | $11.11 | $10.86 | 5,233,260 |
| 2020-02-05 | $10.55 | $10.98 | $10.53 | $10.70 | $10.46 | 5,255,300 |
| 2020-02-04 | $10.30 | $10.85 | $10.30 | $10.53 | $10.30 | 8,441,660 |
| 2020-02-03 | $11.44 | $11.44 | $11.44 | $11.44 | $11.19 | 430,700 |
| 2020-01-31 | $12.71 | $12.71 | $12.71 | $12.71 | $12.43 | 0 |
| 2020-01-30 | $12.71 | $12.71 | $12.71 | $12.71 | $12.43 | 0 |
| 2020-01-29 | $12.71 | $12.71 | $12.71 | $12.71 | $12.43 | 0 |
| 2020-01-28 | $12.71 | $12.71 | $12.71 | $12.71 | $12.43 | 0 |
| 2020-01-27 | $12.71 | $12.71 | $12.71 | $12.71 | $12.43 | 0 |
| 2020-01-24 | $12.71 | $12.71 | $12.71 | $12.71 | $12.43 | 0 |
| 2020-01-23 | $13.79 | $13.79 | $12.61 | $12.71 | $12.43 | 7,461,170 |
| 2020-01-22 | $14.27 | $14.31 | $13.91 | $13.95 | $13.64 | 5,189,600 |
| 2020-01-21 | $14.45 | $14.74 | $14.24 | $14.32 | $14.00 | 5,467,740 |
| 2020-01-20 | $14.39 | $14.75 | $14.20 | $14.60 | $14.28 | 8,313,420 |
| 2020-01-17 | $13.83 | $14.80 | $13.74 | $14.33 | $14.01 | 10,162,880 |
| 2020-01-16 | $13.88 | $13.99 | $13.76 | $13.78 | $13.47 | 2,811,580 |
| 2020-01-15 | $14.14 | $14.15 | $13.85 | $13.86 | $13.55 | 3,351,940 |
| 2020-01-14 | $14.22 | $14.25 | $14.05 | $14.05 | $13.74 | 4,647,000 |
| 2020-01-13 | $13.96 | $14.10 | $13.70 | $14.08 | $13.77 | 4,155,520 |
| 2020-01-10 | $14.15 | $14.18 | $13.91 | $13.95 | $13.64 | 3,768,320 |
| 2020-01-09 | $13.86 | $14.08 | $13.86 | $14.02 | $13.71 | 4,051,860 |
| 2020-01-08 | $14.14 | $14.17 | $13.76 | $13.78 | $13.47 | 5,675,460 |
| 2020-01-07 | $14.14 | $14.26 | $14.00 | $14.25 | $13.93 | 5,536,200 |
| 2020-01-06 | $13.84 | $14.19 | $13.69 | $14.13 | $13.82 | 5,839,600 |
| 2020-01-03 | $14.20 | $14.25 | $13.94 | $13.97 | $13.66 | 5,423,150 |
| 2020-01-02 | $13.90 | $14.27 | $13.90 | $14.09 | $13.78 | 6,911,290 |
| 2020-01-01 | $13.83 | $13.83 | $13.83 | $13.83 | $13.52 | 0 |
| 2019-12-31 | $13.81 | $13.93 | $13.62 | $13.83 | $13.52 | 3,782,900 |
| 2019-12-30 | $13.56 | $14.10 | $13.15 | $13.94 | $13.63 | 6,293,500 |
| 2019-12-27 | $14.05 | $14.09 | $13.62 | $13.66 | $13.36 | 5,627,920 |
| 2019-12-26 | $14.02 | $14.15 | $13.87 | $14.03 | $13.72 | 4,918,620 |
| 2019-12-25 | $14.07 | $14.20 | $13.94 | $14.11 | $13.80 | 5,661,550 |
| 2019-12-24 | $13.83 | $14.26 | $13.78 | $14.20 | $13.88 | 7,015,140 |
| 2019-12-23 | $14.21 | $14.21 | $13.71 | $13.81 | $13.50 | 8,145,890 |
| 2019-12-20 | $14.60 | $14.96 | $14.34 | $14.35 | $14.03 | 14,876,050 |
| 2019-12-19 | $14.85 | $15.88 | $14.05 | $14.98 | $14.65 | 26,557,480 |
| 2019-12-18 | $13.18 | $14.44 | $13.13 | $14.44 | $14.12 | 12,059,320 |
| 2019-12-17 | $12.99 | $13.23 | $12.89 | $13.13 | $12.84 | 7,560,830 |
| 2019-12-16 | $12.74 | $12.95 | $12.61 | $12.91 | $12.62 | 4,444,700 |
| 2019-12-13 | $12.73 | $12.86 | $12.68 | $12.73 | $12.45 | 3,255,800 |
| 2019-12-12 | $13.06 | $13.08 | $12.70 | $12.70 | $12.42 | 3,875,900 |
| 2019-12-11 | $13.16 | $13.16 | $12.83 | $12.87 | $12.58 | 6,275,100 |
| 2019-12-10 | $12.62 | $13.17 | $12.53 | $13.14 | $12.85 | 9,764,200 |
| 2019-12-09 | $12.63 | $12.72 | $12.53 | $12.58 | $12.30 | 3,537,890 |
| 2019-12-06 | $12.74 | $12.81 | $12.47 | $12.55 | $12.27 | 4,083,500 |
| 2019-12-05 | $12.65 | $12.86 | $12.62 | $12.70 | $12.42 | 4,367,100 |
| 2019-12-04 | $12.74 | $12.84 | $12.61 | $12.63 | $12.35 | 5,720,570 |
| 2019-12-03 | $12.30 | $13.24 | $12.20 | $12.91 | $12.62 | 9,247,620 |
| 2019-12-02 | $12.25 | $12.47 | $12.22 | $12.39 | $12.11 | 3,606,870 |
| 2019-11-29 | $12.29 | $12.43 | $12.12 | $12.25 | $11.98 | 3,440,050 |
| 2019-11-28 | $12.54 | $12.64 | $12.31 | $12.34 | $12.07 | 4,169,800 |
| 2019-11-27 | $12.62 | $12.67 | $12.30 | $12.56 | $12.28 | 4,908,900 |
| 2019-11-26 | $12.85 | $12.93 | $12.48 | $12.58 | $12.30 | 6,022,720 |
| 2019-11-25 | $13.51 | $13.59 | $12.77 | $12.85 | $12.56 | 7,197,000 |
| 2019-11-22 | $13.82 | $14.09 | $13.48 | $13.55 | $13.25 | 7,759,080 |
| 2019-11-21 | $13.70 | $14.07 | $13.61 | $13.96 | $13.65 | 8,751,880 |
| 2019-11-20 | $13.55 | $14.17 | $13.43 | $13.87 | $13.56 | 13,048,820 |
| 2019-11-19 | $13.13 | $13.75 | $13.03 | $13.54 | $13.24 | 9,816,740 |
| 2019-11-18 | $12.90 | $13.33 | $12.75 | $13.13 | $12.84 | 5,790,630 |
| 2019-11-15 | $13.35 | $13.39 | $13.01 | $13.01 | $12.72 | 6,966,500 |
| 2019-11-14 | $12.95 | $13.63 | $12.76 | $13.40 | $13.10 | 12,619,410 |
| 2019-11-13 | $13.10 | $13.12 | $12.90 | $12.91 | $12.62 | 6,414,500 |
| 2019-11-12 | $13.03 | $13.36 | $12.56 | $13.23 | $12.94 | 11,811,810 |
| 2019-11-11 | $13.50 | $13.50 | $12.91 | $13.07 | $12.78 | 9,883,920 |
| 2019-11-08 | $14.12 | $14.19 | $13.61 | $13.69 | $13.39 | 11,869,410 |
| 2019-11-07 | $14.00 | $14.36 | $13.85 | $14.10 | $13.79 | 10,481,430 |
| 2019-11-06 | $14.50 | $14.59 | $14.03 | $14.08 | $13.77 | 16,866,100 |
| 2019-11-05 | $14.40 | $15.50 | $14.40 | $15.10 | $14.76 | 37,812,720 |
| 2019-11-04 | $16.00 | $16.89 | $16.00 | $16.00 | $15.64 | 19,016,600 |
| 2019-11-01 | $17.78 | $17.78 | $17.78 | $17.78 | $17.38 | 200,100 |
| 2019-10-31 | $19.75 | $19.75 | $19.75 | $19.75 | $19.31 | 452,200 |
| 2019-10-30 | $23.99 | $23.99 | $21.92 | $21.94 | $21.45 | 3,187,700 |
| 2019-10-29 | $24.55 | $25.52 | $23.99 | $24.35 | $23.81 | 5,808,460 |
| 2019-10-28 | $24.05 | $24.88 | $23.70 | $24.58 | $24.03 | 2,411,920 |
| 2019-10-25 | $23.45 | $24.49 | $23.07 | $24.10 | $23.56 | 3,060,520 |
| 2019-10-24 | $22.68 | $23.68 | $22.48 | $23.50 | $22.98 | 2,140,200 |
| 2019-10-23 | $22.75 | $23.20 | $22.33 | $22.69 | $22.19 | 1,340,820 |
| 2019-10-22 | $21.91 | $22.83 | $21.72 | $22.64 | $22.14 | 2,258,900 |
| 2019-10-21 | $21.70 | $22.00 | $21.27 | $21.98 | $21.49 | 894,900 |
| 2019-10-18 | $21.95 | $22.06 | $21.61 | $21.76 | $21.28 | 881,900 |
| 2019-10-17 | $21.96 | $22.55 | $21.81 | $22.06 | $21.57 | 1,551,820 |
| 2019-10-16 | $21.95 | $21.98 | $21.63 | $21.96 | $21.47 | 747,320 |
| 2019-10-15 | $21.15 | $22.22 | $20.91 | $21.95 | $21.46 | 2,888,450 |
| 2019-10-14 | $21.40 | $21.43 | $21.11 | $21.15 | $20.68 | 1,048,800 |
| 2019-10-11 | $20.90 | $21.57 | $20.65 | $21.32 | $20.85 | 2,896,300 |
| 2019-10-10 | $21.07 | $21.45 | $20.75 | $20.83 | $20.37 | 1,445,200 |
| 2019-10-09 | $21.27 | $21.35 | $20.80 | $21.04 | $20.57 | 1,518,500 |
| 2019-10-08 | $21.50 | $21.65 | $20.00 | $21.28 | $20.81 | 2,386,760 |
| 2019-10-07 | $21.58 | $21.58 | $21.58 | $21.58 | $21.10 | 0 |
| 2019-10-04 | $21.58 | $21.58 | $21.58 | $21.58 | $21.10 | 0 |
| 2019-10-03 | $21.58 | $21.58 | $21.58 | $21.58 | $21.10 | 0 |
| 2019-10-02 | $21.58 | $21.58 | $21.58 | $21.58 | $21.10 | 0 |
| 2019-10-01 | $21.58 | $21.58 | $21.58 | $21.58 | $21.10 | 0 |
| 2019-09-30 | $21.97 | $21.97 | $19.99 | $21.58 | $21.10 | 2,136,320 |
| 2019-09-27 | $22.48 | $22.54 | $21.56 | $21.95 | $21.46 | 2,640,920 |
| 2019-09-26 | $21.71 | $22.77 | $21.36 | $22.59 | $22.09 | 4,647,940 |
| 2019-09-25 | $20.68 | $22.25 | $20.36 | $21.66 | $21.18 | 3,900,910 |
| 2019-09-24 | $20.57 | $20.84 | $20.36 | $20.68 | $20.22 | 1,763,800 |
| 2019-09-23 | $20.50 | $20.81 | $20.20 | $20.72 | $20.26 | 1,675,570 |
| 2019-09-20 | $21.00 | $21.15 | $20.28 | $20.63 | $20.17 | 4,380,520 |
| 2019-09-19 | $19.77 | $21.55 | $19.66 | $21.19 | $20.72 | 4,796,220 |
| 2019-09-18 | $20.38 | $20.75 | $19.55 | $19.70 | $19.26 | 4,768,330 |
| 2019-09-17 | $20.60 | $20.63 | $20.25 | $20.33 | $19.88 | 1,775,330 |
| 2019-09-16 | $21.18 | $21.49 | $20.36 | $20.45 | $20.00 | 4,410,680 |
| 2019-09-13 | $21.14 | $21.14 | $21.14 | $21.14 | $20.67 | 0 |
| 2019-09-12 | $20.90 | $21.37 | $20.50 | $21.14 | $20.67 | 4,391,880 |
| 2019-09-11 | $21.15 | $21.22 | $20.76 | $20.81 | $20.35 | 1,723,950 |
| 2019-09-10 | $21.39 | $21.44 | $21.02 | $21.19 | $20.72 | 1,843,600 |
| 2019-09-09 | $21.36 | $21.55 | $21.15 | $21.39 | $20.91 | 3,030,270 |
| 2019-09-06 | $21.50 | $21.60 | $21.16 | $21.22 | $20.75 | 2,014,900 |
| 2019-09-05 | $21.60 | $21.78 | $21.26 | $21.56 | $21.08 | 3,041,050 |
| 2019-09-04 | $21.68 | $21.69 | $21.32 | $21.60 | $21.12 | 3,643,900 |
| 2019-09-03 | $21.44 | $21.73 | $21.12 | $21.50 | $21.02 | 2,682,700 |
| 2019-09-02 | $21.68 | $21.87 | $21.23 | $21.44 | $20.96 | 1,717,900 |
| 2019-08-30 | $21.75 | $22.10 | $21.48 | $21.48 | $21.00 | 2,972,750 |
| 2019-08-29 | $21.63 | $21.88 | $21.29 | $21.72 | $21.24 | 2,085,820 |
| 2019-08-28 | $22.23 | $22.23 | $21.29 | $21.72 | $21.24 | 4,656,720 |
| 2019-08-27 | $24.23 | $24.55 | $21.85 | $22.62 | $22.12 | 7,876,190 |
| 2019-08-26 | $22.80 | $24.20 | $22.51 | $24.20 | $23.66 | 4,970,860 |
| 2019-08-23 | $23.66 | $24.06 | $22.62 | $23.51 | $22.99 | 7,826,920 |
| 2019-08-22 | $23.38 | $24.00 | $22.91 | $23.62 | $23.09 | 6,350,140 |
| 2019-08-21 | $22.40 | $23.35 | $21.67 | $23.20 | $22.68 | 5,991,830 |
| 2019-08-20 | $21.20 | $22.33 | $20.91 | $22.29 | $21.79 | 6,356,560 |
| 2019-08-19 | $19.89 | $21.53 | $19.40 | $21.16 | $20.69 | 7,078,570 |
| 2019-08-16 | $19.90 | $20.00 | $19.58 | $19.62 | $19.18 | 2,160,950 |
| 2019-08-15 | $19.10 | $19.85 | $19.09 | $19.72 | $19.28 | 2,259,150 |
| 2019-08-14 | $19.81 | $19.87 | $19.39 | $19.43 | $19.00 | 1,416,320 |
| 2019-08-13 | $19.56 | $19.83 | $19.36 | $19.61 | $19.17 | 1,412,750 |
| 2019-08-12 | $19.35 | $19.79 | $19.19 | $19.56 | $19.12 | 1,560,800 |
| 2019-08-09 | $20.20 | $20.21 | $19.20 | $19.44 | $19.01 | 2,139,900 |
| 2019-08-08 | $19.94 | $20.30 | $19.70 | $19.97 | $19.53 | 2,690,500 |
| 2019-08-07 | $19.97 | $20.61 | $19.70 | $19.72 | $19.28 | 2,358,710 |
| 2019-08-06 | $19.15 | $20.28 | $18.48 | $20.08 | $19.63 | 3,688,300 |
| 2019-08-05 | $19.48 | $19.87 | $19.30 | $19.42 | $18.99 | 1,998,100 |
| 2019-08-02 | $19.32 | $19.58 | $18.72 | $19.42 | $18.99 | 2,589,320 |
| 2019-08-01 | $19.57 | $19.70 | $19.08 | $19.33 | $18.90 | 3,935,760 |
| 2019-07-31 | $19.71 | $19.83 | $19.20 | $19.58 | $19.14 | 2,216,900 |
| 2019-07-30 | $19.07 | $20.28 | $18.77 | $19.55 | $19.12 | 5,879,370 |
| 2019-07-29 | $19.48 | $19.48 | $18.69 | $18.87 | $18.45 | 3,195,810 |
| 2019-07-26 | $20.09 | $20.12 | $19.66 | $19.67 | $19.23 | 4,969,400 |
| 2019-07-25 | $21.90 | $21.90 | $19.61 | $20.11 | $19.66 | 8,325,770 |
| 2019-07-24 | $19.55 | $21.53 | $19.20 | $21.53 | $21.05 | 11,203,030 |
| 2019-07-23 | $19.96 | $20.59 | $18.96 | $19.57 | $19.13 | 12,816,240 |
| 2019-07-22 | $20.15 | $20.48 | $19.50 | $19.76 | $19.32 | 14,636,700 |
| 2019-07-19 | $19.10 | $19.99 | $18.92 | $19.85 | $19.41 | 13,388,930 |
| 2019-07-18 | $19.33 | $19.65 | $18.72 | $19.18 | $18.75 | 7,393,650 |
| 2019-07-17 | $19.88 | $20.25 | $18.50 | $19.49 | $19.06 | 10,106,180 |
| 2019-07-16 | $18.46 | $19.28 | $17.80 | $19.28 | $18.85 | 16,753,940 |
| 2019-07-15 | $16.24 | $17.53 | $15.93 | $17.53 | $17.14 | 9,813,730 |
| 2019-07-12 | $14.49 | $15.94 | $14.49 | $15.94 | $15.59 | 9,155,730 |
| 2019-07-11 | $14.45 | $14.74 | $14.41 | $14.49 | $14.17 | 2,013,700 |
| 2019-07-10 | $14.50 | $14.55 | $14.32 | $14.45 | $14.13 | 2,526,830 |
| 2019-07-09 | $14.28 | $14.45 | $14.18 | $14.43 | $14.11 | 1,295,990 |
| 2019-07-08 | $14.32 | $14.50 | $14.09 | $14.26 | $13.94 | 2,190,110 |
| 2019-07-05 | $14.50 | $14.53 | $14.18 | $14.32 | $14.00 | 1,521,800 |
| 2019-07-04 | $14.79 | $14.86 | $14.45 | $14.53 | $14.21 | 3,287,300 |
| 2019-07-03 | $14.55 | $14.88 | $14.40 | $14.80 | $14.47 | 5,950,750 |
| 2019-07-02 | $14.62 | $15.14 | $14.40 | $14.50 | $14.18 | 3,887,820 |
| 2019-07-01 | $14.74 | $14.92 | $14.58 | $14.66 | $14.33 | 3,735,660 |
| 2019-06-28 | $14.73 | $14.99 | $14.05 | $14.75 | $14.42 | 11,789,920 |
| 2019-06-27 | $13.80 | $15.30 | $13.80 | $14.50 | $14.18 | 6,937,590 |
| 2019-06-26 | $14.84 | $15.34 | $14.77 | $14.77 | $14.44 | 2,812,400 |
| 2019-06-25 | $18.78 | $18.78 | $16.25 | $16.41 | $16.04 | 13,410,530 |
| 2019-06-24 | $16.66 | $18.05 | $16.61 | $18.05 | $17.65 | 10,324,670 |
| 2019-06-21 | $14.92 | $16.41 | $14.92 | $16.41 | $16.04 | 6,287,910 |
| 2019-06-20 | $14.24 | $14.96 | $14.07 | $14.92 | $14.59 | 4,379,040 |
| 2019-06-19 | $14.55 | $14.67 | $14.21 | $14.38 | $14.06 | 2,705,800 |
| 2019-06-18 | $15.58 | $15.58 | $14.06 | $14.23 | $13.91 | 6,507,790 |
| 2019-06-17 | $14.92 | $16.36 | $14.86 | $15.62 | $15.27 | 6,579,390 |
| 2019-06-14 | $15.97 | $16.00 | $14.33 | $14.97 | $14.64 | 6,073,780 |
| 2019-06-13 | $14.09 | $15.50 | $14.09 | $15.50 | $15.16 | 20,248,300 |
| 2019-06-12 | $13.60 | $14.16 | $13.40 | $14.09 | $13.78 | 6,114,300 |
| 2019-06-11 | $12.88 | $13.93 | $12.60 | $13.61 | $13.31 | 10,094,110 |
| 2019-06-10 | $12.04 | $13.09 | $12.04 | $13.09 | $12.80 | 3,713,100 |
| 2019-06-07 | $11.90 | $11.90 | $11.90 | $11.90 | $11.64 | 0 |
| 2019-06-06 | $12.00 | $12.28 | $11.90 | $11.90 | $11.64 | 1,220,470 |
| 2019-06-05 | $12.12 | $12.30 | $11.93 | $12.22 | $11.95 | 1,208,500 |
| 2019-06-04 | $12.62 | $12.67 | $12.20 | $12.33 | $11.81 | 1,311,920 |
| 2019-06-03 | $12.56 | $12.75 | $12.12 | $12.62 | $12.09 | 1,602,780 |
| 2019-05-31 | $12.85 | $12.93 | $12.42 | $12.51 | $11.99 | 1,345,890 |
| 2019-05-30 | $12.54 | $12.88 | $12.43 | $12.85 | $12.31 | 1,337,620 |
| 2019-05-29 | $12.50 | $12.68 | $12.23 | $12.54 | $12.02 | 1,235,640 |
| 2019-05-28 | $12.22 | $12.78 | $12.16 | $12.47 | $11.95 | 2,012,160 |
| 2019-05-27 | $12.20 | $12.41 | $12.07 | $12.24 | $11.73 | 1,421,380 |
| 2019-05-24 | $11.83 | $12.18 | $11.67 | $12.17 | $11.66 | 1,636,040 |
| 2019-05-23 | $11.90 | $11.92 | $11.60 | $11.89 | $11.39 | 1,017,600 |
| 2019-05-22 | $11.78 | $12.10 | $11.51 | $11.90 | $11.40 | 2,655,100 |
| 2019-05-21 | $11.34 | $11.75 | $11.21 | $11.70 | $11.21 | 2,863,640 |
| 2019-05-20 | $11.26 | $11.38 | $10.90 | $11.38 | $10.90 | 1,093,100 |
| 2019-05-17 | $11.58 | $11.61 | $11.20 | $11.29 | $10.82 | 1,174,400 |
| 2019-05-16 | $11.36 | $11.60 | $11.23 | $11.56 | $11.08 | 1,275,000 |
| 2019-05-15 | $11.27 | $11.35 | $11.15 | $11.27 | $10.80 | 1,072,100 |
| 2019-05-14 | $11.08 | $11.25 | $10.95 | $11.14 | $10.67 | 2,271,060 |
| 2019-05-13 | $11.26 | $11.28 | $11.04 | $11.12 | $10.65 | 908,060 |
| 2019-05-10 | $11.37 | $11.52 | $10.81 | $11.31 | $10.84 | 1,755,400 |
| 2019-05-09 | $11.17 | $11.27 | $10.82 | $11.21 | $10.74 | 1,761,680 |
| 2019-05-08 | $10.42 | $11.37 | $10.42 | $11.16 | $10.69 | 1,924,500 |
| 2019-05-07 | $10.48 | $10.91 | $10.40 | $10.78 | $10.33 | 1,834,400 |
| 2019-05-06 | $11.28 | $11.28 | $10.40 | $10.41 | $9.97 | 2,585,360 |
| 2019-05-03 | $11.47 | $11.47 | $11.47 | $11.47 | $10.99 | 0 |
| 2019-05-02 | $11.47 | $11.47 | $11.47 | $11.47 | $10.99 | 0 |
| 2019-05-01 | $11.47 | $11.47 | $11.47 | $11.47 | $10.99 | 0 |
| 2019-04-30 | $11.20 | $11.54 | $11.15 | $11.47 | $10.99 | 1,416,800 |
| 2019-04-29 | $12.19 | $12.20 | $11.18 | $11.23 | $10.76 | 3,265,520 |
| 2019-04-26 | $12.70 | $12.78 | $12.10 | $12.12 | $11.61 | 3,017,600 |
| 2019-04-25 | $13.11 | $13.82 | $12.93 | $12.97 | $12.43 | 4,664,100 |
| 2019-04-24 | $12.88 | $13.35 | $12.72 | $13.13 | $12.58 | 2,747,800 |
| 2019-04-23 | $12.82 | $12.88 | $12.57 | $12.83 | $12.29 | 2,074,810 |
| 2019-04-22 | $12.83 | $12.88 | $12.70 | $12.78 | $12.25 | 2,005,660 |
| 2019-04-19 | $12.77 | $12.92 | $12.74 | $12.90 | $12.36 | 2,078,450 |
| 2019-04-18 | $13.22 | $13.22 | $12.78 | $12.82 | $12.28 | 3,839,600 |
| 2019-04-17 | $12.83 | $13.45 | $12.83 | $13.37 | $12.81 | 4,959,010 |
| 2019-04-16 | $13.06 | $13.08 | $12.54 | $12.81 | $12.27 | 4,438,650 |
| 2019-04-15 | $13.50 | $13.65 | $12.94 | $13.00 | $12.46 | 8,000,790 |
| 2019-04-12 | $12.55 | $13.95 | $12.44 | $13.94 | $13.36 | 9,259,970 |
| 2019-04-11 | $12.21 | $12.85 | $12.19 | $12.68 | $12.15 | 6,847,430 |
| 2019-04-10 | $12.33 | $12.40 | $12.12 | $12.24 | $11.73 | 3,821,700 |
| 2019-04-09 | $12.12 | $12.80 | $12.01 | $12.52 | $12.00 | 5,419,240 |
| 2019-04-08 | $12.25 | $12.42 | $11.93 | $11.96 | $11.46 | 4,189,700 |
| 2019-04-05 | $12.16 | $12.16 | $12.16 | $12.16 | $11.65 | 0 |
| 2019-04-04 | $12.27 | $12.33 | $12.05 | $12.16 | $11.65 | 3,195,320 |
| 2019-04-03 | $11.82 | $12.35 | $11.80 | $12.28 | $11.77 | 5,165,400 |
| 2019-04-02 | $12.12 | $12.13 | $11.83 | $11.87 | $11.37 | 3,565,000 |
| 2019-04-01 | $11.76 | $12.11 | $11.70 | $12.04 | $11.54 | 4,447,680 |
| 2019-03-29 | $11.44 | $11.72 | $11.36 | $11.70 | $11.21 | 3,013,120 |
| 2019-03-28 | $11.46 | $11.66 | $11.32 | $11.45 | $10.97 | 2,018,500 |
| 2019-03-27 | $11.60 | $11.65 | $11.36 | $11.49 | $11.01 | 1,856,700 |
| 2019-03-26 | $11.91 | $12.02 | $11.40 | $11.47 | $10.99 | 3,313,100 |
| 2019-03-25 | $11.72 | $11.99 | $11.65 | $11.96 | $11.46 | 3,207,900 |
| 2019-03-22 | $11.67 | $11.93 | $11.55 | $11.91 | $11.41 | 3,008,240 |
| 2019-03-21 | $11.75 | $11.90 | $11.60 | $11.77 | $11.28 | 4,020,510 |
| 2019-03-20 | $12.00 | $12.26 | $11.51 | $11.70 | $11.21 | 4,903,900 |
| 2019-03-19 | $11.43 | $12.03 | $11.43 | $11.95 | $11.45 | 4,706,900 |
| 2019-03-18 | $11.29 | $11.54 | $11.20 | $11.44 | $10.96 | 3,201,750 |
| 2019-03-15 | $11.13 | $11.47 | $11.10 | $11.21 | $10.74 | 3,537,050 |
| 2019-03-14 | $11.50 | $11.67 | $10.86 | $11.04 | $10.58 | 4,558,200 |
| 2019-03-13 | $12.05 | $12.15 | $11.52 | $11.58 | $11.10 | 5,106,510 |
| 2019-03-12 | $12.17 | $12.39 | $11.82 | $12.04 | $11.54 | 7,267,300 |
| 2019-03-11 | $11.48 | $12.29 | $11.48 | $12.16 | $11.65 | 7,411,740 |
| 2019-03-08 | $11.76 | $12.88 | $11.40 | $11.46 | $10.98 | 11,594,290 |
| 2019-03-07 | $11.20 | $12.32 | $11.14 | $12.32 | $11.80 | 11,590,360 |
| 2019-03-06 | $11.05 | $11.30 | $11.00 | $11.20 | $10.73 | 6,060,150 |
| 2019-03-05 | $10.82 | $11.09 | $10.76 | $11.08 | $10.62 | 4,260,390 |
| 2019-03-04 | $10.85 | $11.04 | $10.81 | $10.86 | $10.41 | 5,093,320 |
| 2019-03-01 | $10.84 | $10.88 | $10.74 | $10.80 | $10.35 | 2,438,600 |
| 2019-02-28 | $10.86 | $10.95 | $10.73 | $10.80 | $10.35 | 3,225,620 |
| 2019-02-27 | $10.70 | $10.97 | $10.70 | $10.83 | $10.38 | 4,108,060 |
| 2019-02-26 | $10.90 | $11.17 | $10.62 | $10.81 | $10.36 | 6,603,100 |
| 2019-02-25 | $10.70 | $11.00 | $10.57 | $10.95 | $10.49 | 8,167,530 |
| 2019-02-22 | $10.50 | $10.75 | $10.25 | $10.62 | $10.18 | 4,967,520 |
| 2019-02-21 | $10.48 | $10.77 | $10.37 | $10.53 | $10.09 | 7,082,890 |
| 2019-02-20 | $10.54 | $10.60 | $10.27 | $10.45 | $10.01 | 4,464,300 |
| 2019-02-19 | $10.66 | $10.82 | $10.46 | $10.54 | $10.10 | 6,542,930 |
| 2019-02-18 | $10.19 | $10.99 | $10.05 | $10.80 | $10.35 | 8,911,000 |
| 2019-02-15 | $9.89 | $10.36 | $9.84 | $10.17 | $9.74 | 5,610,090 |
| 2019-02-14 | $9.61 | $10.06 | $9.58 | $9.89 | $9.48 | 4,075,350 |
| 2019-02-13 | $9.45 | $9.66 | $9.43 | $9.61 | $9.21 | 2,459,900 |
| 2019-02-12 | $9.35 | $9.54 | $9.32 | $9.44 | $9.04 | 2,055,100 |
| 2019-02-11 | $9.15 | $9.37 | $9.12 | $9.34 | $8.95 | 1,812,370 |
| 2019-02-08 | $9.21 | $9.21 | $9.21 | $9.21 | $8.82 | 0 |
| 2019-02-07 | $9.21 | $9.21 | $9.21 | $9.21 | $8.82 | 0 |
| 2019-02-06 | $9.21 | $9.21 | $9.21 | $9.21 | $8.82 | 0 |
| 2019-02-05 | $9.21 | $9.21 | $9.21 | $9.21 | $8.82 | 0 |
| 2019-02-04 | $9.21 | $9.21 | $9.21 | $9.21 | $8.82 | 0 |
| 2019-02-01 | $9.12 | $9.23 | $9.06 | $9.21 | $8.82 | 1,858,990 |
| 2019-01-31 | $9.17 | $9.28 | $8.96 | $9.08 | $8.70 | 1,311,590 |
| 2019-01-30 | $9.16 | $9.33 | $9.08 | $9.10 | $8.72 | 909,780 |
| 2019-01-29 | $9.58 | $9.58 | $8.58 | $9.25 | $8.86 | 2,064,690 |
| 2019-01-28 | $9.77 | $9.77 | $9.53 | $9.53 | $9.13 | 1,209,100 |
| 2019-01-25 | $9.71 | $9.74 | $9.62 | $9.65 | $9.25 | 1,288,290 |
| 2019-01-24 | $9.78 | $9.81 | $9.60 | $9.69 | $9.28 | 2,575,960 |
| 2019-01-23 | $9.82 | $9.86 | $9.72 | $9.81 | $9.40 | 1,271,940 |
| 2019-01-22 | $9.93 | $10.00 | $9.81 | $9.82 | $9.41 | 1,315,200 |
| 2019-01-21 | $9.82 | $10.04 | $9.82 | $9.92 | $9.50 | 1,827,890 |
| 2019-01-18 | $9.84 | $9.95 | $9.76 | $9.83 | $9.42 | 1,825,200 |
| 2019-01-17 | $9.94 | $10.08 | $9.76 | $9.76 | $9.35 | 1,846,000 |
| 2019-01-16 | $10.05 | $10.14 | $9.97 | $9.98 | $9.56 | 1,931,190 |
| 2019-01-15 | $9.94 | $10.18 | $9.83 | $10.06 | $9.64 | 2,551,000 |
| 2019-01-14 | $10.33 | $10.33 | $9.90 | $9.90 | $9.49 | 3,121,480 |
| 2019-01-11 | $10.32 | $10.38 | $10.08 | $10.23 | $9.80 | 4,046,890 |
| 2019-01-10 | $9.75 | $10.45 | $9.73 | $10.32 | $9.89 | 7,350,900 |
| 2019-01-09 | $9.64 | $10.17 | $9.62 | $9.88 | $9.47 | 4,626,930 |
| 2019-01-08 | $9.61 | $9.66 | $9.53 | $9.65 | $9.25 | 2,025,300 |
| 2019-01-07 | $9.57 | $9.74 | $9.55 | $9.65 | $9.25 | 2,769,950 |
| 2019-01-04 | $9.15 | $9.49 | $9.03 | $9.43 | $9.04 | 3,070,470 |
| 2019-01-03 | $9.47 | $9.66 | $9.12 | $9.21 | $8.82 | 4,376,290 |
| 2019-01-02 | $9.67 | $9.74 | $9.56 | $9.60 | $9.20 | 1,713,750 |
| 2019-01-01 | $9.66 | $9.66 | $9.66 | $9.66 | $9.26 | 0 |
| 2018-12-31 | $9.66 | $9.66 | $9.66 | $9.66 | $9.26 | 0 |
| 2018-12-28 | $9.87 | $9.93 | $9.65 | $9.66 | $9.26 | 2,449,980 |
| 2018-12-27 | $10.20 | $10.35 | $9.78 | $9.86 | $9.45 | 3,598,800 |
| 2018-12-26 | $10.10 | $10.17 | $9.98 | $10.07 | $9.65 | 2,874,980 |
| 2018-12-25 | $10.02 | $10.08 | $9.60 | $9.98 | $9.56 | 3,811,730 |
| 2018-12-24 | $10.20 | $10.23 | $10.05 | $10.20 | $9.77 | 2,425,600 |
| 2018-12-21 | $10.28 | $10.34 | $9.98 | $10.11 | $9.69 | 3,263,100 |
| 2018-12-20 | $10.31 | $10.40 | $10.03 | $10.34 | $9.91 | 3,620,970 |
| 2018-12-19 | $10.37 | $10.57 | $10.22 | $10.28 | $9.85 | 3,946,680 |
| 2018-12-18 | $10.66 | $10.68 | $10.04 | $10.37 | $9.94 | 5,877,380 |
| 2018-12-17 | $10.81 | $10.98 | $10.62 | $10.81 | $10.36 | 4,901,620 |
| 2018-12-14 | $11.30 | $11.41 | $10.78 | $10.92 | $10.46 | 7,286,510 |
| 2018-12-13 | $11.46 | $11.90 | $11.21 | $11.40 | $10.92 | 9,959,410 |
| 2018-12-12 | $10.71 | $11.98 | $10.68 | $11.64 | $11.15 | 13,287,520 |
| 2018-12-11 | $10.23 | $11.32 | $10.17 | $10.94 | $10.48 | 10,748,110 |
| 2018-12-10 | $10.50 | $10.89 | $10.25 | $10.29 | $9.86 | 10,117,330 |
| 2018-12-07 | $9.82 | $10.64 | $9.80 | $10.64 | $10.19 | 9,470,820 |
| 2018-12-06 | $9.77 | $9.92 | $9.65 | $9.67 | $9.27 | 2,769,750 |
| 2018-12-05 | $9.72 | $9.96 | $9.66 | $9.84 | $9.43 | 3,628,800 |
| 2018-12-04 | $9.82 | $10.16 | $9.80 | $10.08 | $9.66 | 5,314,540 |
| 2018-12-03 | $9.88 | $9.98 | $9.74 | $9.86 | $9.45 | 4,426,360 |
| 2018-11-30 | $9.61 | $9.69 | $9.35 | $9.63 | $9.23 | 4,574,730 |
| 2018-11-29 | $10.17 | $10.17 | $9.60 | $9.60 | $9.20 | 4,844,450 |
| 2018-11-28 | $10.09 | $10.17 | $9.75 | $10.10 | $9.68 | 5,909,100 |
| 2018-11-27 | $10.27 | $10.35 | $9.98 | $10.14 | $9.72 | 6,872,740 |
| 2018-11-26 | $10.46 | $10.76 | $10.19 | $10.19 | $9.76 | 10,305,090 |
| 2018-11-23 | $11.32 | $11.65 | $11.32 | $11.32 | $10.85 | 11,533,420 |
| 2018-11-22 | $14.00 | $14.26 | $12.18 | $12.58 | $12.05 | 27,365,700 |
| 2018-11-21 | $12.42 | $12.96 | $12.42 | $12.96 | $12.42 | 2,825,490 |
| 2018-11-20 | $10.90 | $11.78 | $10.61 | $11.78 | $11.29 | 8,743,920 |
| 2018-11-19 | $10.24 | $10.84 | $10.24 | $10.71 | $10.26 | 5,371,690 |
| 2018-11-16 | $10.21 | $10.35 | $10.01 | $10.32 | $9.89 | 5,213,680 |
| 2018-11-15 | $10.12 | $10.42 | $10.03 | $10.30 | $9.87 | 4,321,210 |
| 2018-11-14 | $10.25 | $10.31 | $10.10 | $10.13 | $9.71 | 1,936,700 |
| 2018-11-13 | $9.89 | $10.95 | $9.80 | $10.45 | $10.01 | 9,187,660 |
| 2018-11-12 | $9.50 | $10.02 | $9.44 | $10.00 | $9.58 | 4,240,050 |
| 2018-11-09 | $9.47 | $9.64 | $9.47 | $9.57 | $9.17 | 1,918,400 |
| 2018-11-08 | $9.93 | $9.95 | $9.46 | $9.50 | $9.10 | 4,677,960 |
| 2018-11-07 | $10.00 | $10.12 | $9.79 | $9.92 | $9.50 | 4,417,870 |
| 2018-11-06 | $9.68 | $10.28 | $9.64 | $10.24 | $9.81 | 4,494,810 |
| 2018-11-05 | $9.33 | $9.81 | $9.31 | $9.78 | $9.37 | 4,589,260 |
| 2018-11-02 | $9.03 | $9.44 | $8.97 | $9.43 | $9.04 | 5,557,820 |
| 2018-11-01 | $8.80 | $9.23 | $8.77 | $8.96 | $8.59 | 4,260,890 |
| 2018-10-31 | $8.93 | $8.97 | $8.72 | $8.82 | $8.45 | 2,158,300 |
| 2018-10-30 | $8.45 | $8.80 | $8.45 | $8.72 | $8.36 | 1,899,740 |
| 2018-10-29 | $8.47 | $8.60 | $8.40 | $8.50 | $8.14 | 1,293,890 |
| 2018-10-26 | $8.47 | $8.59 | $8.44 | $8.48 | $8.13 | 1,035,100 |
| 2018-10-25 | $8.35 | $8.51 | $8.21 | $8.42 | $8.07 | 1,701,250 |
| 2018-10-24 | $8.59 | $8.69 | $8.47 | $8.56 | $8.20 | 2,086,000 |
| 2018-10-23 | $8.71 | $8.88 | $8.57 | $8.62 | $8.26 | 2,577,180 |
| 2018-10-22 | $8.40 | $8.80 | $8.37 | $8.68 | $8.32 | 2,764,310 |
| 2018-10-19 | $7.94 | $8.36 | $7.94 | $8.34 | $7.99 | 1,768,320 |
| 2018-10-18 | $8.10 | $8.38 | $7.92 | $8.17 | $7.83 | 1,990,430 |
| 2018-10-17 | $8.03 | $8.58 | $7.97 | $8.14 | $7.80 | 1,559,190 |
| 2018-10-16 | $7.94 | $8.05 | $7.81 | $8.00 | $7.67 | 1,150,560 |
| 2018-10-15 | $8.07 | $8.19 | $7.95 | $7.96 | $7.63 | 900,600 |
| 2018-10-12 | $8.24 | $8.29 | $7.75 | $8.07 | $7.73 | 1,753,600 |
| 2018-10-11 | $8.81 | $8.87 | $8.17 | $8.33 | $7.98 | 2,481,100 |
| 2018-10-10 | $9.01 | $9.09 | $8.91 | $9.08 | $8.70 | 1,099,430 |
| 2018-10-09 | $8.84 | $9.01 | $8.84 | $9.01 | $8.63 | 1,294,160 |
| 2018-10-08 | $9.00 | $9.04 | $8.80 | $8.86 | $8.49 | 1,553,500 |
| 2018-10-05 | $9.16 | $9.16 | $9.16 | $9.16 | $8.78 | 0 |
| 2018-10-04 | $9.16 | $9.16 | $9.16 | $9.16 | $8.78 | 0 |
| 2018-10-03 | $9.16 | $9.16 | $9.16 | $9.16 | $8.78 | 0 |
| 2018-10-02 | $9.16 | $9.16 | $9.16 | $9.16 | $8.78 | 0 |
| 2018-10-01 | $9.16 | $9.16 | $9.16 | $9.16 | $8.78 | 0 |
| 2018-09-28 | $9.12 | $9.18 | $9.06 | $9.16 | $8.78 | 1,113,060 |
| 2018-09-27 | $9.30 | $9.31 | $9.06 | $9.08 | $8.70 | 2,120,880 |
| 2018-09-26 | $9.28 | $9.39 | $9.25 | $9.27 | $8.88 | 1,583,610 |
| 2018-09-25 | $9.33 | $9.38 | $9.27 | $9.32 | $8.93 | 1,292,320 |
| 2018-09-24 | $9.43 | $9.43 | $9.43 | $9.43 | $9.04 | 0 |
| 2018-09-21 | $9.45 | $9.45 | $9.30 | $9.43 | $9.04 | 2,326,900 |
| 2018-09-20 | $9.44 | $9.48 | $9.33 | $9.41 | $9.02 | 1,521,680 |
| 2018-09-19 | $9.48 | $9.60 | $9.36 | $9.45 | $9.05 | 2,624,700 |
| 2018-09-18 | $9.26 | $9.54 | $9.24 | $9.51 | $9.11 | 2,344,850 |
| 2018-09-17 | $9.42 | $9.46 | $9.21 | $9.24 | $8.85 | 1,657,500 |
| 2018-09-14 | $9.62 | $9.75 | $9.40 | $9.54 | $9.14 | 2,399,240 |
| 2018-09-13 | $9.55 | $9.75 | $9.49 | $9.66 | $9.26 | 2,971,060 |
| 2018-09-12 | $9.33 | $9.87 | $9.31 | $9.54 | $9.14 | 3,888,500 |
| 2018-09-11 | $9.37 | $9.46 | $9.20 | $9.42 | $9.03 | 2,271,710 |
| 2018-09-10 | $9.28 | $9.64 | $9.28 | $9.45 | $9.05 | 4,038,450 |
| 2018-09-07 | $9.17 | $9.90 | $9.17 | $9.33 | $8.94 | 3,264,060 |
| 2018-09-06 | $9.03 | $9.30 | $9.02 | $9.16 | $8.78 | 1,307,970 |
| 2018-09-05 | $9.18 | $9.43 | $9.13 | $9.18 | $8.80 | 2,085,530 |
| 2018-09-04 | $9.00 | $9.25 | $8.93 | $9.18 | $8.80 | 1,559,600 |
| 2018-09-03 | $8.97 | $9.01 | $8.83 | $9.00 | $8.62 | 1,241,400 |
| 2018-08-31 | $9.12 | $9.16 | $9.02 | $9.03 | $8.65 | 911,510 |
| 2018-08-30 | $9.29 | $9.30 | $9.12 | $9.15 | $8.77 | 943,330 |
| 2018-08-29 | $9.40 | $9.41 | $9.23 | $9.26 | $8.87 | 1,281,540 |
| 2018-08-28 | $9.44 | $9.45 | $9.35 | $9.40 | $9.01 | 1,212,990 |
| 2018-08-27 | $9.23 | $9.42 | $9.23 | $9.38 | $8.99 | 1,378,720 |
| 2018-08-24 | $9.27 | $9.35 | $9.20 | $9.22 | $8.83 | 900,110 |
| 2018-08-23 | $9.19 | $9.35 | $9.08 | $9.30 | $8.91 | 1,427,810 |
| 2018-08-22 | $9.36 | $9.47 | $9.17 | $9.19 | $8.81 | 1,612,710 |
| 2018-08-21 | $9.27 | $9.55 | $9.23 | $9.35 | $8.96 | 2,129,960 |
| 2018-08-20 | $9.14 | $9.59 | $8.85 | $9.34 | $8.95 | 2,105,980 |
| 2018-08-17 | $9.40 | $9.42 | $9.09 | $9.17 | $8.79 | 1,701,300 |
| 2018-08-16 | $9.40 | $9.41 | $9.18 | $9.30 | $8.91 | 1,635,600 |
| 2018-08-15 | $9.74 | $9.80 | $9.37 | $9.43 | $9.04 | 2,292,380 |
| 2018-08-14 | $9.62 | $9.82 | $9.54 | $9.71 | $9.30 | 2,684,850 |
| 2018-08-13 | $9.39 | $9.61 | $9.32 | $9.56 | $9.16 | 1,923,000 |
| 2018-08-10 | $9.55 | $9.59 | $9.32 | $9.52 | $9.12 | 2,806,120 |
| 2018-08-09 | $9.28 | $9.57 | $9.26 | $9.55 | $9.15 | 2,679,840 |
| 2018-08-08 | $9.43 | $9.65 | $9.30 | $9.35 | $8.96 | 2,045,120 |
| 2018-08-07 | $9.13 | $9.46 | $9.13 | $9.40 | $9.01 | 1,918,800 |
| 2018-08-06 | $9.40 | $9.47 | $9.00 | $9.09 | $8.71 | 1,727,430 |
| 2018-08-03 | $9.55 | $9.62 | $9.43 | $9.44 | $9.04 | 1,645,900 |
| 2018-08-02 | $9.94 | $9.94 | $9.33 | $9.64 | $9.24 | 3,496,200 |
| 2018-08-01 | $10.37 | $10.38 | $9.95 | $9.98 | $9.56 | 2,405,200 |
| 2018-07-31 | $10.19 | $10.30 | $10.11 | $10.27 | $9.84 | 1,647,300 |
| 2018-07-30 | $10.40 | $10.46 | $10.10 | $10.22 | $9.79 | 3,143,600 |
| 2018-07-27 | $10.75 | $10.89 | $10.44 | $10.46 | $10.02 | 4,167,800 |
| 2018-07-26 | $10.55 | $10.72 | $10.37 | $10.59 | $10.15 | 4,630,500 |
| 2018-07-25 | $10.29 | $10.65 | $10.26 | $10.59 | $10.15 | 7,457,600 |
| 2018-07-24 | $10.27 | $10.31 | $10.17 | $10.26 | $9.83 | 4,610,530 |
| 2018-07-23 | $10.08 | $10.26 | $10.08 | $10.18 | $9.75 | 2,866,210 |
| 2018-07-20 | $9.91 | $10.17 | $9.87 | $10.11 | $9.69 | 2,278,130 |
| 2018-07-19 | $10.25 | $10.25 | $9.94 | $9.99 | $9.57 | 2,807,300 |
| 2018-07-18 | $10.17 | $10.45 | $10.16 | $10.27 | $9.84 | 3,925,230 |
| 2018-07-17 | $10.17 | $10.24 | $10.05 | $10.20 | $9.77 | 2,505,200 |
| 2018-07-16 | $10.12 | $10.21 | $9.98 | $10.18 | $9.75 | 3,212,460 |
| 2018-07-13 | $10.20 | $10.54 | $10.20 | $10.23 | $9.80 | 5,120,850 |
| 2018-07-12 | $10.05 | $10.35 | $10.04 | $10.19 | $9.76 | 5,768,030 |
| 2018-07-11 | $10.20 | $10.20 | $9.62 | $10.11 | $9.69 | 4,427,970 |
| 2018-07-10 | $10.19 | $10.36 | $10.07 | $10.31 | $9.88 | 3,707,300 |
| 2018-07-09 | $9.94 | $10.16 | $9.88 | $10.13 | $9.71 | 3,689,900 |
| 2018-07-06 | $9.90 | $10.09 | $9.32 | $10.04 | $9.62 | 4,748,800 |
| 2018-07-05 | $10.07 | $10.20 | $9.81 | $9.87 | $9.46 | 2,693,100 |
| 2018-07-04 | $10.40 | $10.40 | $9.96 | $10.11 | $9.69 | 4,936,300 |
| 2018-07-03 | $10.24 | $10.64 | $10.17 | $10.44 | $10.00 | 7,196,400 |
| 2018-07-02 | $10.01 | $10.51 | $9.95 | $10.17 | $9.74 | 7,476,500 |
| 2018-06-29 | $9.65 | $10.00 | $9.53 | $9.95 | $9.53 | 4,279,800 |
| 2018-06-28 | $9.88 | $9.98 | $9.54 | $9.57 | $9.17 | 3,648,850 |
| 2018-06-27 | $9.92 | $10.15 | $9.85 | $9.92 | $9.50 | 5,025,000 |
| 2018-06-26 | $9.59 | $10.04 | $9.36 | $9.93 | $9.51 | 5,234,800 |
| 2018-06-25 | $10.02 | $10.26 | $9.82 | $9.87 | $9.46 | 13,647,300 |
| 2018-06-22 | $9.95 | $11.05 | $9.95 | $10.82 | $10.37 | 23,681,940 |
| 2018-06-21 | $11.05 | $11.05 | $11.05 | $11.05 | $10.59 | 614,700 |
| 2018-06-20 | $12.28 | $12.28 | $12.28 | $12.28 | $11.77 | 391,000 |
| 2018-06-19 | $13.64 | $13.64 | $13.64 | $13.64 | $13.07 | 227,300 |
| 2018-06-18 | $15.16 | $15.16 | $15.16 | $15.16 | $14.53 | 0 |
| 2018-06-15 | $16.83 | $16.83 | $15.16 | $15.16 | $14.53 | 5,402,120 |
| 2018-06-14 | $16.71 | $16.88 | $16.58 | $16.84 | $16.14 | 539,900 |
| 2018-06-13 | $16.84 | $16.95 | $16.58 | $16.82 | $16.12 | 1,244,000 |
| 2018-06-12 | $16.95 | $17.08 | $16.75 | $16.85 | $16.14 | 317,900 |
| 2018-06-11 | $16.71 | $17.00 | $16.70 | $16.95 | $16.24 | 460,600 |
| 2018-06-08 | $16.81 | $16.97 | $16.70 | $16.81 | $16.11 | 401,400 |
| 2018-06-07 | $17.00 | $17.13 | $16.81 | $16.92 | $16.21 | 423,000 |
| 2018-06-06 | $16.59 | $17.00 | $16.59 | $16.98 | $16.27 | 1,071,440 |
| 2018-06-05 | $16.21 | $16.73 | $16.21 | $16.60 | $15.91 | 736,660 |
| 2018-06-04 | $16.47 | $16.50 | $16.12 | $16.21 | $15.53 | 564,300 |
| 2018-06-01 | $16.75 | $16.95 | $16.47 | $16.50 | $15.81 | 779,820 |
| 2018-05-31 | $16.45 | $16.88 | $16.41 | $16.85 | $16.03 | 1,017,740 |
| 2018-05-30 | $16.75 | $16.75 | $15.18 | $16.46 | $15.66 | 1,364,270 |
| 2018-05-29 | $16.85 | $16.91 | $16.62 | $16.75 | $15.93 | 989,190 |
| 2018-05-28 | $16.92 | $16.92 | $16.50 | $16.87 | $16.05 | 1,073,640 |
| 2018-05-25 | $16.95 | $17.01 | $16.78 | $16.90 | $16.08 | 678,800 |
| 2018-05-24 | $16.65 | $17.15 | $16.65 | $16.93 | $16.10 | 960,520 |
| 2018-05-23 | $17.00 | $17.00 | $16.60 | $16.81 | $15.99 | 819,300 |
| 2018-05-22 | $17.20 | $17.20 | $16.90 | $17.06 | $16.23 | 594,680 |
| 2018-05-21 | $16.64 | $17.15 | $16.62 | $17.07 | $16.24 | 2,005,210 |
| 2018-05-18 | $16.35 | $16.97 | $16.20 | $16.75 | $15.93 | 1,140,500 |
| 2018-05-17 | $16.66 | $16.66 | $16.18 | $16.52 | $15.71 | 1,195,180 |
| 2018-05-16 | $16.79 | $16.94 | $16.69 | $16.75 | $15.93 | 839,700 |
| 2018-05-15 | $16.64 | $16.90 | $16.47 | $16.88 | $16.06 | 1,707,520 |
| 2018-05-14 | $16.73 | $16.90 | $16.47 | $16.70 | $15.89 | 1,475,600 |
| 2018-05-11 | $16.61 | $16.89 | $16.46 | $16.78 | $15.96 | 1,904,170 |
| 2018-05-10 | $16.23 | $16.80 | $16.15 | $16.61 | $15.80 | 2,329,380 |
| 2018-05-09 | $16.21 | $16.49 | $16.15 | $16.32 | $15.52 | 1,480,300 |
| 2018-05-08 | $16.14 | $16.36 | $16.14 | $16.30 | $15.51 | 801,800 |
| 2018-05-07 | $15.96 | $16.30 | $15.96 | $16.26 | $15.47 | 1,013,920 |
| 2018-05-04 | $15.80 | $16.32 | $15.72 | $16.12 | $15.33 | 2,130,120 |
| 2018-05-03 | $15.56 | $15.89 | $15.42 | $15.86 | $15.09 | 815,520 |
| 2018-05-02 | $15.55 | $15.94 | $15.50 | $15.68 | $14.92 | 483,700 |
| 2018-05-01 | $15.57 | $15.57 | $15.57 | $15.57 | $14.81 | 0 |
| 2018-04-30 | $15.57 | $15.57 | $15.57 | $15.57 | $14.81 | 0 |
| 2018-04-27 | $15.69 | $15.69 | $15.40 | $15.57 | $14.81 | 749,700 |
| 2018-04-26 | $15.66 | $15.72 | $15.48 | $15.58 | $14.82 | 1,242,200 |
| 2018-04-25 | $15.55 | $15.84 | $15.33 | $15.76 | $14.99 | 2,424,070 |
| 2018-04-24 | $16.13 | $16.70 | $15.61 | $15.93 | $15.15 | 3,814,300 |
| 2018-04-23 | $15.85 | $15.95 | $15.50 | $15.84 | $15.07 | 1,208,420 |
| 2018-04-20 | $15.68 | $16.00 | $15.66 | $15.85 | $15.08 | 3,566,140 |
| 2018-04-19 | $15.55 | $15.90 | $15.55 | $15.79 | $15.02 | 2,968,570 |
| 2018-04-18 | $15.46 | $15.85 | $15.00 | $15.76 | $14.99 | 4,284,030 |
| 2018-04-17 | $15.24 | $15.55 | $14.99 | $15.47 | $14.72 | 2,644,310 |
| 2018-04-16 | $15.22 | $15.27 | $15.01 | $15.24 | $14.50 | 1,464,050 |
| 2018-04-13 | $15.25 | $15.36 | $14.99 | $15.26 | $14.52 | 2,272,250 |
| 2018-04-12 | $14.88 | $15.32 | $14.82 | $15.26 | $14.52 | 4,283,400 |
| 2018-04-11 | $15.07 | $15.19 | $14.45 | $15.15 | $14.41 | 8,384,350 |
| 2018-04-10 | $15.28 | $15.30 | $14.82 | $15.05 | $14.32 | 1,882,510 |
| 2018-04-09 | $14.80 | $15.17 | $14.68 | $15.15 | $14.41 | 5,644,540 |
| 2018-04-06 | $14.99 | $14.99 | $14.99 | $14.99 | $14.26 | 0 |
| 2018-04-05 | $14.99 | $14.99 | $14.99 | $14.99 | $14.26 | 0 |
| 2018-04-04 | $14.76 | $15.00 | $14.61 | $14.99 | $14.26 | 2,515,300 |
| 2018-04-03 | $14.18 | $14.95 | $14.05 | $14.78 | $14.06 | 3,758,340 |
| 2018-04-02 | $14.33 | $14.57 | $14.18 | $14.43 | $13.73 | 1,576,780 |
| 2018-03-30 | $14.14 | $14.30 | $14.01 | $14.26 | $13.56 | 1,782,780 |
| 2018-03-29 | $13.90 | $14.10 | $13.90 | $14.01 | $13.33 | 765,840 |
| 2018-03-28 | $14.01 | $14.15 | $13.86 | $13.88 | $13.20 | 922,950 |
| 2018-03-27 | $13.77 | $14.33 | $13.58 | $14.26 | $13.56 | 2,914,310 |
| 2018-03-26 | $13.38 | $13.76 | $13.01 | $13.69 | $13.02 | 2,040,350 |
| 2018-03-23 | $13.78 | $13.78 | $12.90 | $13.71 | $13.04 | 5,301,500 |
| 2018-03-22 | $14.20 | $14.39 | $13.99 | $14.12 | $13.43 | 1,465,600 |
| 2018-03-21 | $14.83 | $15.18 | $14.19 | $14.26 | $13.56 | 2,429,100 |
| 2018-03-20 | $14.80 | $14.96 | $14.42 | $14.91 | $14.18 | 1,291,390 |
| 2018-03-19 | $14.78 | $15.08 | $14.65 | $14.97 | $14.24 | 1,070,150 |
| 2018-03-16 | $14.89 | $14.97 | $14.63 | $14.73 | $14.01 | 1,059,800 |
| 2018-03-15 | $15.25 | $15.34 | $14.75 | $14.89 | $14.16 | 2,242,100 |
| 2018-03-14 | $15.27 | $15.66 | $15.05 | $15.46 | $14.71 | 2,744,490 |
| 2018-03-13 | $15.63 | $15.65 | $15.19 | $15.26 | $14.52 | 2,582,900 |
| 2018-03-12 | $15.13 | $16.17 | $15.00 | $15.72 | $14.95 | 5,388,340 |
| 2018-03-09 | $14.85 | $15.14 | $14.76 | $15.06 | $14.33 | 3,140,400 |
| 2018-03-08 | $14.78 | $14.95 | $14.71 | $14.92 | $14.19 | 1,548,560 |
| 2018-03-07 | $15.00 | $15.09 | $14.70 | $14.73 | $14.01 | 1,640,560 |
| 2018-03-06 | $14.32 | $15.20 | $14.28 | $15.00 | $14.27 | 2,064,040 |
| 2018-03-05 | $14.31 | $14.45 | $14.11 | $14.31 | $13.61 | 1,312,940 |
| 2018-03-02 | $14.69 | $14.83 | $14.45 | $14.45 | $13.75 | 1,471,350 |
| 2018-03-01 | $14.41 | $14.86 | $14.41 | $14.79 | $14.07 | 2,099,270 |
| 2018-02-28 | $14.70 | $14.84 | $14.59 | $14.68 | $13.96 | 1,819,020 |
| 2018-02-27 | $15.03 | $15.03 | $14.70 | $14.81 | $14.09 | 1,702,500 |
| 2018-02-26 | $14.65 | $15.16 | $14.43 | $15.12 | $14.38 | 2,932,580 |
| 2018-02-23 | $14.88 | $14.89 | $14.57 | $14.67 | $13.95 | 869,700 |
| 2018-02-22 | $14.65 | $14.95 | $14.55 | $14.88 | $14.15 | 1,208,040 |
| 2018-02-21 | $14.62 | $14.62 | $14.62 | $14.62 | $13.91 | 0 |
| 2018-02-20 | $14.62 | $14.62 | $14.62 | $14.62 | $13.91 | 0 |
| 2018-02-19 | $14.62 | $14.62 | $14.62 | $14.62 | $13.91 | 0 |
| 2018-02-16 | $14.62 | $14.62 | $14.62 | $14.62 | $13.91 | 0 |
| 2018-02-15 | $14.62 | $14.62 | $14.62 | $14.62 | $13.91 | 0 |
| 2018-02-14 | $14.73 | $14.73 | $14.37 | $14.62 | $13.91 | 847,150 |
| 2018-02-13 | $14.29 | $15.20 | $14.22 | $14.86 | $14.14 | 3,302,620 |
| 2018-02-12 | $13.79 | $14.37 | $13.76 | $14.29 | $13.59 | 526,400 |
| 2018-02-09 | $13.80 | $14.06 | $13.10 | $13.91 | $13.23 | 806,800 |
| 2018-02-08 | $13.72 | $14.18 | $13.72 | $14.04 | $13.36 | 340,960 |
| 2018-02-07 | $13.95 | $14.50 | $13.75 | $14.00 | $13.32 | 630,160 |
| 2018-02-06 | $13.64 | $13.85 | $13.22 | $13.81 | $13.14 | 1,593,540 |
| 2018-02-05 | $13.25 | $13.74 | $13.25 | $13.67 | $13.00 | 610,700 |
| 2018-02-02 | $13.95 | $14.07 | $13.40 | $13.70 | $13.03 | 1,873,220 |
| 2018-02-01 | $14.10 | $14.30 | $12.70 | $13.97 | $13.29 | 2,774,100 |
| 2018-01-31 | $14.40 | $14.44 | $14.10 | $14.11 | $13.42 | 1,053,120 |
| 2018-01-30 | $14.33 | $14.52 | $14.22 | $14.41 | $13.71 | 1,123,320 |
| 2018-01-29 | $14.58 | $14.95 | $14.45 | $14.53 | $13.82 | 1,811,860 |
| 2018-01-26 | $14.16 | $14.67 | $14.16 | $14.59 | $13.88 | 1,869,180 |
| 2018-01-25 | $14.30 | $14.42 | $14.21 | $14.25 | $13.56 | 1,030,910 |
| 2018-01-24 | $14.21 | $14.37 | $14.15 | $14.36 | $13.66 | 928,870 |
| 2018-01-23 | $14.20 | $14.40 | $14.15 | $14.30 | $13.60 | 821,700 |
| 2018-01-22 | $14.29 | $14.36 | $14.03 | $14.25 | $13.56 | 1,066,070 |
| 2018-01-19 | $14.59 | $14.78 | $14.30 | $14.34 | $13.64 | 1,334,900 |
| 2018-01-18 | $14.51 | $14.78 | $14.51 | $14.59 | $13.88 | 1,840,800 |
| 2018-01-17 | $14.88 | $14.90 | $14.40 | $14.65 | $13.94 | 3,393,910 |
| 2018-01-16 | $14.20 | $14.87 | $14.10 | $14.62 | $13.91 | 2,477,190 |
| 2018-01-15 | $14.17 | $14.35 | $14.03 | $14.23 | $13.54 | 1,177,190 |
| 2018-01-12 | $14.48 | $14.55 | $14.28 | $14.34 | $13.64 | 2,098,230 |
| 2018-01-11 | $14.29 | $14.65 | $14.21 | $14.48 | $13.77 | 1,478,200 |
| 2018-01-10 | $14.30 | $14.39 | $14.07 | $14.35 | $13.65 | 1,471,360 |
| 2018-01-09 | $14.30 | $14.37 | $14.15 | $14.35 | $13.65 | 1,227,500 |
| 2018-01-08 | $14.20 | $14.34 | $14.05 | $14.19 | $13.50 | 924,500 |
| 2018-01-05 | $14.41 | $14.41 | $14.26 | $14.30 | $13.60 | 1,032,700 |
| 2018-01-04 | $14.29 | $14.43 | $14.24 | $14.42 | $13.72 | 1,336,440 |
| 2018-01-03 | $14.27 | $14.42 | $14.07 | $14.41 | $13.71 | 2,017,050 |
| 2018-01-02 | $14.12 | $14.30 | $14.07 | $14.25 | $13.56 | 1,517,410 |
| 2018-01-01 | $14.09 | $14.09 | $14.09 | $14.09 | $13.40 | 0 |
| 2017-12-29 | $14.05 | $14.14 | $14.02 | $14.09 | $13.40 | 1,357,520 |
| 2017-12-28 | $14.30 | $14.45 | $14.00 | $14.20 | $13.51 | 2,941,790 |
| 2017-12-27 | $14.26 | $14.87 | $13.98 | $14.30 | $13.60 | 4,549,910 |
| 2017-12-26 | $13.41 | $14.46 | $13.40 | $14.29 | $13.59 | 4,544,580 |
| 2017-12-25 | $13.42 | $13.52 | $13.14 | $13.48 | $12.82 | 1,058,820 |
| 2017-12-22 | $13.52 | $13.65 | $13.46 | $13.54 | $12.88 | 580,250 |
| 2017-12-21 | $13.51 | $13.63 | $13.08 | $13.61 | $12.95 | 1,388,960 |
| 2017-12-20 | $13.72 | $13.83 | $13.43 | $13.52 | $12.86 | 1,098,970 |
| 2017-12-19 | $13.59 | $13.84 | $13.54 | $13.82 | $13.15 | 1,715,950 |
| 2017-12-18 | $13.51 | $13.66 | $13.36 | $13.56 | $12.90 | 1,056,120 |
| 2017-12-15 | $13.36 | $13.47 | $13.32 | $13.46 | $12.80 | 1,044,180 |
| 2017-12-14 | $13.38 | $13.48 | $13.25 | $13.48 | $12.82 | 809,620 |
| 2017-12-13 | $13.33 | $13.48 | $13.17 | $13.37 | $12.72 | 688,040 |
| 2017-12-12 | $13.49 | $13.50 | $13.23 | $13.33 | $12.68 | 1,034,550 |
| 2017-12-11 | $13.38 | $13.58 | $13.36 | $13.55 | $12.89 | 976,850 |
| 2017-12-08 | $13.02 | $13.46 | $13.02 | $13.38 | $12.73 | 1,159,590 |
| 2017-12-07 | $13.10 | $13.21 | $13.04 | $13.07 | $12.43 | 761,500 |
| 2017-12-06 | $12.80 | $13.13 | $12.76 | $13.09 | $12.45 | 1,089,780 |
| 2017-12-05 | $13.23 | $13.46 | $12.70 | $12.75 | $12.13 | 1,530,900 |
| 2017-12-04 | $13.89 | $13.89 | $13.36 | $13.38 | $12.73 | 1,554,800 |
| 2017-12-01 | $13.73 | $13.98 | $13.73 | $13.96 | $13.28 | 963,700 |
| 2017-11-30 | $13.74 | $13.97 | $13.74 | $13.80 | $13.13 | 914,500 |
| 2017-11-29 | $13.90 | $13.93 | $13.56 | $13.80 | $13.13 | 1,219,700 |
| 2017-11-28 | $13.66 | $13.96 | $13.65 | $13.90 | $13.22 | 884,290 |
| 2017-11-27 | $14.20 | $14.20 | $13.50 | $13.62 | $12.96 | 1,858,120 |
| 2017-11-24 | $14.58 | $14.58 | $14.20 | $14.21 | $13.52 | 1,808,600 |
| 2017-11-23 | $14.74 | $14.96 | $14.43 | $14.54 | $13.83 | 1,788,720 |
| 2017-11-22 | $14.81 | $15.14 | $14.57 | $14.85 | $14.13 | 1,603,200 |
| 2017-11-21 | $14.90 | $15.13 | $14.61 | $14.81 | $14.09 | 2,217,690 |
| 2017-11-20 | $14.86 | $15.04 | $14.30 | $14.97 | $14.24 | 2,104,080 |
| 2017-11-17 | $15.86 | $15.87 | $14.85 | $15.03 | $14.30 | 4,302,460 |
| 2017-11-16 | $16.23 | $16.29 | $15.81 | $15.84 | $15.07 | 1,920,500 |
| 2017-11-15 | $16.15 | $16.39 | $15.85 | $16.26 | $15.47 | 2,673,590 |
| 2017-11-14 | $16.64 | $16.64 | $16.03 | $16.27 | $15.48 | 3,896,980 |
| 2017-11-13 | $16.95 | $17.18 | $16.62 | $16.71 | $15.90 | 3,378,220 |
| 2017-11-10 | $16.69 | $16.90 | $16.57 | $16.89 | $16.07 | 3,244,680 |
| 2017-11-09 | $16.47 | $16.72 | $16.40 | $16.67 | $15.86 | 2,254,180 |
| 2017-11-08 | $16.68 | $16.82 | $16.50 | $16.58 | $15.77 | 3,202,720 |
| 2017-11-07 | $16.50 | $16.77 | $16.47 | $16.64 | $15.83 | 2,546,470 |
| 2017-11-06 | $16.21 | $16.69 | $16.18 | $16.55 | $15.74 | 2,568,730 |
| 2017-11-03 | $16.26 | $16.50 | $16.03 | $16.16 | $15.37 | 3,288,300 |
| 2017-11-02 | $16.74 | $16.80 | $16.24 | $16.27 | $15.48 | 4,831,050 |
| 2017-11-01 | $16.90 | $17.20 | $16.73 | $16.83 | $16.01 | 3,814,120 |
| 2017-10-31 | $16.61 | $17.17 | $16.60 | $17.00 | $16.17 | 4,202,740 |
| 2017-10-30 | $17.52 | $17.53 | $16.51 | $16.79 | $15.97 | 5,525,940 |
| 2017-10-27 | $18.00 | $18.00 | $17.50 | $17.58 | $16.72 | 5,991,360 |
| 2017-10-26 | $17.90 | $18.08 | $17.71 | $17.98 | $17.10 | 8,357,600 |
| 2017-10-25 | $16.78 | $18.50 | $16.73 | $18.19 | $17.30 | 13,990,830 |
| 2017-10-24 | $17.11 | $17.18 | $16.51 | $16.86 | $16.04 | 4,562,800 |
| 2017-10-23 | $17.25 | $17.27 | $16.88 | $17.20 | $16.36 | 4,397,830 |
| 2017-10-20 | $17.10 | $17.27 | $16.68 | $17.21 | $16.37 | 6,564,220 |
| 2017-10-19 | $16.75 | $17.78 | $16.71 | $17.38 | $16.53 | 12,149,160 |
| 2017-10-18 | $16.43 | $17.88 | $16.37 | $16.89 | $16.07 | 9,787,150 |
| 2017-10-17 | $16.14 | $16.52 | $16.14 | $16.44 | $15.64 | 2,077,460 |
| 2017-10-16 | $17.04 | $17.04 | $16.26 | $16.29 | $15.50 | 4,154,340 |
| 2017-10-13 | $16.54 | $17.08 | $16.54 | $17.07 | $16.24 | 5,257,150 |
| 2017-10-12 | $16.56 | $16.71 | $16.39 | $16.61 | $15.80 | 2,774,880 |
| 2017-10-11 | $16.52 | $16.75 | $16.39 | $16.55 | $15.74 | 3,947,390 |
| 2017-10-10 | $15.99 | $16.78 | $15.89 | $16.65 | $15.84 | 4,505,570 |
| 2017-10-09 | $15.94 | $16.18 | $15.82 | $16.04 | $15.26 | 2,651,470 |
| 2017-10-06 | $15.61 | $15.61 | $15.61 | $15.61 | $14.85 | 0 |
| 2017-10-05 | $15.61 | $15.61 | $15.61 | $15.61 | $14.85 | 0 |
| 2017-10-04 | $15.61 | $15.61 | $15.61 | $15.61 | $14.85 | 0 |
| 2017-10-03 | $15.61 | $15.61 | $15.61 | $15.61 | $14.85 | 0 |
| 2017-10-02 | $15.61 | $15.61 | $15.61 | $15.61 | $14.85 | 0 |
| 2017-09-29 | $15.62 | $15.81 | $15.53 | $15.61 | $14.85 | 1,935,200 |
| 2017-09-28 | $15.69 | $15.82 | $15.48 | $15.53 | $14.77 | 1,853,830 |
| 2017-09-27 | $15.70 | $15.85 | $15.55 | $15.74 | $14.97 | 1,384,560 |
| 2017-09-26 | $16.29 | $16.43 | $15.41 | $15.64 | $14.88 | 4,346,240 |
| 2017-09-25 | $16.80 | $16.88 | $16.26 | $16.32 | $15.52 | 3,190,320 |
| 2017-09-22 | $16.51 | $16.90 | $16.43 | $16.80 | $15.98 | 3,435,720 |
| 2017-09-21 | $16.80 | $17.09 | $16.50 | $16.51 | $15.70 | 4,489,770 |
| 2017-09-20 | $16.31 | $17.04 | $16.19 | $16.93 | $16.10 | 5,020,730 |
| 2017-09-19 | $16.18 | $16.48 | $16.10 | $16.30 | $15.51 | 2,352,340 |
| 2017-09-18 | $16.36 | $16.42 | $15.93 | $16.18 | $15.39 | 3,070,780 |
| 2017-09-15 | $16.67 | $16.83 | $16.40 | $16.43 | $15.63 | 2,848,340 |
| 2017-09-14 | $16.64 | $16.95 | $16.51 | $16.89 | $16.07 | 4,343,350 |
| 2017-09-13 | $16.51 | $16.79 | $16.45 | $16.64 | $15.83 | 2,535,370 |
| 2017-09-12 | $17.22 | $17.22 | $16.49 | $16.59 | $15.78 | 6,491,230 |
| 2017-09-11 | $16.18 | $17.34 | $16.18 | $17.25 | $16.41 | 6,882,860 |
| 2017-09-08 | $16.21 | $16.40 | $15.97 | $16.17 | $15.38 | 2,978,270 |
| 2017-09-07 | $16.20 | $16.58 | $16.12 | $16.33 | $15.53 | 3,832,090 |
| 2017-09-06 | $16.09 | $16.25 | $15.92 | $16.12 | $15.33 | 3,316,130 |
| 2017-09-05 | $16.11 | $16.48 | $16.07 | $16.24 | $15.45 | 3,057,570 |
| 2017-09-04 | $16.78 | $16.79 | $16.06 | $16.19 | $15.40 | 5,112,290 |
| 2017-09-01 | $17.03 | $17.22 | $16.64 | $16.81 | $15.99 | 3,934,800 |
| 2017-08-31 | $16.44 | $17.13 | $16.38 | $17.03 | $16.20 | 5,157,530 |
| 2017-08-30 | $16.78 | $16.94 | $16.41 | $16.55 | $15.74 | 6,093,490 |
| 2017-08-29 | $16.50 | $17.80 | $16.40 | $17.01 | $16.18 | 13,208,290 |
| 2017-08-28 | $16.15 | $16.73 | $15.81 | $16.62 | $15.81 | 10,041,370 |
| 2017-08-25 | $15.25 | $16.19 | $15.10 | $16.01 | $15.23 | 9,181,960 |
| 2017-08-24 | $15.34 | $15.79 | $15.25 | $15.37 | $14.62 | 4,657,700 |
| 2017-08-23 | $15.35 | $15.48 | $15.03 | $15.34 | $14.59 | 3,440,290 |
| 2017-08-22 | $15.43 | $15.76 | $15.37 | $15.42 | $14.67 | 4,137,590 |
| 2017-08-21 | $15.27 | $15.52 | $15.21 | $15.49 | $14.73 | 3,982,960 |
| 2017-08-18 | $15.09 | $15.56 | $15.00 | $15.40 | $14.65 | 4,722,740 |
| 2017-08-17 | $15.07 | $15.29 | $15.01 | $15.15 | $14.41 | 2,806,060 |
| 2017-08-16 | $15.20 | $15.48 | $14.89 | $15.23 | $14.49 | 4,413,010 |
| 2017-08-15 | $14.70 | $15.26 | $14.64 | $15.21 | $14.47 | 4,864,070 |
| 2017-08-14 | $14.43 | $14.68 | $14.43 | $14.67 | $13.95 | 2,134,110 |
| 2017-08-11 | $14.32 | $14.70 | $14.32 | $14.54 | $13.83 | 2,283,340 |
| 2017-08-10 | $14.71 | $14.80 | $14.40 | $14.45 | $13.75 | 3,022,990 |
| 2017-08-09 | $14.76 | $15.02 | $14.72 | $14.76 | $14.04 | 2,175,670 |
| 2017-08-08 | $15.05 | $15.05 | $14.68 | $14.87 | $14.14 | 2,715,080 |
| 2017-08-07 | $15.03 | $15.22 | $15.01 | $15.06 | $14.33 | 2,171,860 |
| 2017-08-04 | $15.60 | $15.65 | $15.05 | $15.07 | $14.34 | 4,022,750 |
| 2017-08-03 | $15.58 | $15.89 | $15.49 | $15.64 | $14.88 | 3,685,940 |
| 2017-08-02 | $15.53 | $15.73 | $15.40 | $15.49 | $14.73 | 3,525,620 |
| 2017-08-01 | $15.50 | $15.65 | $15.31 | $15.53 | $14.77 | 2,715,300 |
| 2017-07-31 | $15.35 | $15.63 | $15.30 | $15.42 | $14.67 | 2,664,950 |
| 2017-07-28 | $15.33 | $15.62 | $15.26 | $15.34 | $14.59 | 3,435,900 |
| 2017-07-27 | $14.91 | $15.49 | $14.86 | $15.34 | $14.59 | 4,923,810 |
| 2017-07-26 | $15.15 | $15.21 | $14.77 | $14.89 | $14.16 | 2,816,410 |
| 2017-07-25 | $15.04 | $15.24 | $15.01 | $15.17 | $14.43 | 3,061,450 |
| 2017-07-24 | $14.80 | $15.24 | $14.61 | $15.12 | $14.38 | 3,517,160 |
| 2017-07-21 | $15.10 | $15.23 | $14.84 | $15.02 | $14.29 | 3,910,450 |
| 2017-07-20 | $15.50 | $16.09 | $15.27 | $15.36 | $14.61 | 5,160,720 |
| 2017-07-19 | $15.17 | $15.37 | $14.90 | $15.21 | $14.47 | 3,626,470 |
| 2017-07-18 | $14.85 | $15.33 | $14.81 | $15.19 | $14.45 | 3,000,150 |
| 2017-07-17 | $16.60 | $16.61 | $15.18 | $15.18 | $14.44 | 5,652,420 |
| 2017-07-14 | $17.04 | $17.16 | $16.82 | $16.87 | $16.05 | 2,435,650 |
| 2017-07-13 | $17.29 | $17.29 | $17.00 | $17.07 | $16.24 | 3,490,100 |
| 2017-07-12 | $17.33 | $17.44 | $16.66 | $17.39 | $16.54 | 5,040,030 |
| 2017-07-11 | $17.50 | $17.87 | $17.18 | $17.31 | $16.47 | 5,527,880 |
| 2017-07-10 | $19.07 | $19.07 | $17.85 | $17.88 | $17.01 | 9,694,330 |
| 2017-07-07 | $18.92 | $19.77 | $18.81 | $19.40 | $18.45 | 10,774,120 |
| 2017-07-06 | $19.02 | $19.21 | $18.78 | $18.98 | $18.05 | 7,909,910 |
| 2017-07-05 | $18.80 | $19.29 | $18.75 | $19.02 | $18.09 | 7,897,990 |
| 2017-07-04 | $19.10 | $19.14 | $18.66 | $18.78 | $17.86 | 7,578,070 |
| 2017-07-03 | $19.31 | $19.76 | $18.89 | $19.24 | $18.30 | 11,126,840 |
| 2017-06-30 | $18.95 | $19.95 | $18.73 | $19.57 | $18.62 | 19,603,030 |
| 2017-06-29 | $18.06 | $19.57 | $18.05 | $19.18 | $18.24 | 13,428,880 |
| 2017-06-28 | $17.90 | $18.29 | $17.78 | $17.98 | $17.10 | 4,883,950 |
| 2017-06-27 | $17.79 | $18.30 | $17.61 | $18.08 | $17.20 | 8,612,390 |
| 2017-06-26 | $16.99 | $17.93 | $16.75 | $17.84 | $16.97 | 7,898,650 |
| 2017-06-23 | $17.13 | $17.45 | $16.58 | $16.99 | $16.16 | 5,312,330 |
| 2017-06-22 | $17.98 | $18.12 | $17.27 | $17.31 | $16.47 | 5,927,080 |
| 2017-06-21 | $17.90 | $18.17 | $17.65 | $18.15 | $17.26 | 5,712,270 |
| 2017-06-20 | $17.77 | $18.75 | $17.69 | $18.02 | $17.14 | 9,087,650 |
| 2017-06-19 | $17.78 | $17.95 | $17.51 | $17.66 | $16.80 | 3,874,070 |
| 2017-06-16 | $17.79 | $18.07 | $17.67 | $17.79 | $16.92 | 5,080,300 |
| 2017-06-15 | $17.33 | $18.20 | $17.30 | $17.91 | $17.04 | 8,157,930 |
| 2017-06-14 | $17.48 | $17.58 | $17.15 | $17.30 | $16.46 | 4,180,820 |
| 2017-06-13 | $16.99 | $17.86 | $16.99 | $17.58 | $16.72 | 5,764,460 |
| 2017-06-12 | $18.21 | $18.37 | $17.03 | $17.15 | $16.31 | 8,947,920 |
| 2017-06-09 | $18.55 | $18.95 | $18.42 | $18.77 | $17.85 | 5,048,550 |
| 2017-06-08 | $19.42 | $19.47 | $18.61 | $18.85 | $17.93 | 8,096,480 |
| 2017-06-07 | $18.77 | $19.59 | $18.66 | $19.43 | $18.48 | 8,542,710 |
| 2017-06-06 | $18.50 | $18.97 | $18.38 | $18.79 | $17.87 | 6,384,250 |
| 2017-06-05 | $19.65 | $19.97 | $19.10 | $19.13 | $18.20 | 10,189,480 |
| 2017-06-02 | $18.65 | $19.59 | $18.35 | $19.08 | $18.15 | 11,346,030 |
| 2017-06-01 | $20.72 | $21.18 | $19.53 | $19.53 | $18.58 | 15,616,260 |
| 2017-05-31 | $22.35 | $23.45 | $21.67 | $21.70 | $20.64 | 23,595,940 |
| 2017-05-30 | $21.32 | $21.32 | $21.32 | $21.32 | $20.28 | 0 |
| 2017-05-29 | $21.32 | $21.32 | $21.32 | $21.32 | $20.28 | 0 |
| 2017-05-26 | $20.39 | $22.29 | $20.18 | $21.32 | $20.28 | 18,626,540 |
| 2017-05-25 | $22.41 | $22.41 | $20.09 | $20.46 | $19.46 | 19,744,780 |
| 2017-05-24 | $21.21 | $22.77 | $21.21 | $22.32 | $21.23 | 15,354,170 |
| 2017-05-23 | $21.85 | $22.95 | $21.13 | $22.25 | $21.17 | 17,336,850 |
| 2017-05-22 | $23.99 | $24.38 | $22.10 | $22.10 | $21.02 | 19,286,450 |
| 2017-05-19 | $25.33 | $25.98 | $24.56 | $24.56 | $23.36 | 21,313,490 |
| 2017-05-18 | $30.50 | $30.89 | $27.29 | $27.29 | $25.96 | 30,412,570 |
| 2017-05-17 | $28.77 | $30.32 | $28.00 | $30.32 | $28.84 | 20,812,980 |
| 2017-05-16 | $27.55 | $27.56 | $26.70 | $27.56 | $26.22 | 28,601,350 |
| 2017-05-15 | $25.05 | $25.05 | $25.05 | $25.05 | $23.83 | 619,710 |
| 2017-05-12 | $22.77 | $22.77 | $22.77 | $22.77 | $21.66 | 295,690 |
| 2017-05-11 | $20.70 | $20.70 | $20.70 | $20.70 | $19.69 | 375,070 |
| 2017-05-10 | $18.82 | $18.82 | $18.82 | $18.82 | $17.90 | 202,000 |
| 2017-05-09 | $17.11 | $17.11 | $17.11 | $17.11 | $16.28 | 329,010 |
| 2017-05-08 | $15.55 | $15.55 | $15.55 | $15.55 | $14.79 | 145,270 |
| 2017-05-05 | $14.14 | $14.14 | $14.14 | $14.14 | $13.45 | 46,600 |
| 2017-05-04 | $12.85 | $12.85 | $12.85 | $12.85 | $12.22 | 31,000 |
| 2017-05-03 | $11.68 | $11.68 | $11.68 | $11.68 | $11.11 | 16,500 |
| 2017-05-02 | $10.62 | $10.62 | $10.62 | $10.62 | $10.10 | 8,120 |
| 2017-05-01 | $9.65 | $9.65 | $9.65 | $9.65 | $9.18 | 0 |
| 2017-04-28 | $9.65 | $9.65 | $9.65 | $9.65 | $9.18 | 5,600 |
| 2017-04-27 | $7.31 | $8.77 | $7.31 | $8.77 | $8.34 | 12,800 |
Jiangsu Xinri EVehicle Company Ltd (603787) News Headlines
Recent Jiangsu Xinri EVehicle Company Ltd (603787) News
Similar Companies to Jiangsu Xinri EVehicle Company Ltd (603787) 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 | -- | -- | -- |