Henan Qing Shui Yuan Technology Company Ltd (300437) Exchange: SHE
Data as of July 17, 2025
$9.21 ($-0.26) -2.75%
Henan Qing Shui Yuan Technology Company Ltd - Daily Information
Click for more stock information on Henan Qing Shui Yuan Technology Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $9.48 |
| Previous Close | $9.21 |
| High | $9.49 |
| Low | $9.18 |
| Adjusted Open | $9.48 |
| Previous Adjusted Close | $9.21 |
| Adjusted High | $9.49 |
| Adjusted Low | $9.18 |
About Henan Qing Shui Yuan Technology Company Ltd (300437)
Invest in Henan Qing Shui Yuan Technology Company Ltd (300437)
Historical Stock Data for Henan Qing Shui Yuan Technology Company Ltd (300437)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $9.48 | $9.49 | $9.18 | $9.21 | $9.21 | 11,669,600 |
| 2025-07-08 | $9.28 | $9.66 | $9.26 | $9.47 | $9.47 | 13,069,000 |
| 2025-07-07 | $9.18 | $9.31 | $9.12 | $9.28 | $9.28 | 7,648,800 |
| 2025-07-04 | $9.60 | $9.63 | $9.17 | $9.23 | $9.23 | 13,026,860 |
| 2025-07-03 | $9.80 | $9.86 | $9.39 | $9.60 | $9.60 | 21,075,520 |
| 2025-07-02 | $8.90 | $10.47 | $8.81 | $10.03 | $10.03 | 35,372,830 |
| 2025-07-01 | $9.10 | $9.10 | $8.83 | $8.93 | $8.93 | 8,201,370 |
| 2025-06-30 | $9.09 | $9.18 | $8.89 | $9.07 | $9.07 | 8,132,400 |
| 2025-06-27 | $8.95 | $9.31 | $8.94 | $9.01 | $9.01 | 10,589,540 |
| 2025-06-26 | $8.85 | $9.23 | $8.82 | $8.93 | $8.93 | 11,741,250 |
| 2025-06-25 | $9.18 | $9.38 | $8.81 | $8.91 | $8.91 | 14,361,400 |
| 2025-06-24 | $8.97 | $8.98 | $8.75 | $8.91 | $8.91 | 11,791,300 |
| 2025-06-23 | $8.61 | $9.12 | $8.53 | $8.89 | $8.89 | 15,835,000 |
| 2025-06-20 | $9.13 | $9.16 | $8.72 | $8.77 | $8.77 | 20,247,150 |
| 2025-06-19 | $8.68 | $9.41 | $8.51 | $9.17 | $9.17 | 31,180,320 |
| 2025-06-18 | $8.30 | $8.89 | $8.26 | $8.56 | $8.56 | 17,808,060 |
| 2025-06-17 | $8.32 | $8.48 | $8.28 | $8.35 | $8.35 | 4,409,280 |
| 2025-06-13 | $8.35 | $8.49 | $8.30 | $8.35 | $8.35 | 6,398,660 |
| 2025-06-12 | $8.38 | $8.40 | $8.27 | $8.38 | $8.38 | 4,260,200 |
| 2025-06-11 | $8.37 | $8.45 | $8.33 | $8.37 | $8.37 | 3,987,300 |
| 2025-06-10 | $8.41 | $8.48 | $8.18 | $8.37 | $8.37 | 6,630,460 |
| 2025-06-09 | $8.32 | $8.44 | $8.30 | $8.43 | $8.43 | 5,234,860 |
| 2025-06-06 | $8.29 | $8.35 | $8.23 | $8.32 | $8.32 | 4,715,600 |
| 2025-06-05 | $8.32 | $8.34 | $8.20 | $8.23 | $8.23 | 4,366,400 |
| 2025-06-04 | $8.27 | $8.31 | $8.19 | $8.30 | $8.30 | 4,781,800 |
| 2025-06-03 | $8.03 | $8.34 | $8.01 | $8.24 | $8.24 | 5,892,100 |
| 2025-05-30 | $8.32 | $8.48 | $8.20 | $8.20 | $8.20 | 8,466,770 |
| 2025-05-29 | $8.16 | $8.30 | $8.08 | $8.27 | $8.27 | 6,162,700 |
| 2025-05-28 | $8.24 | $8.45 | $8.13 | $8.20 | $8.20 | 6,638,900 |
| 2025-05-27 | $8.08 | $8.31 | $7.96 | $8.27 | $8.27 | 8,233,300 |
| 2025-05-26 | $7.95 | $8.12 | $7.92 | $8.04 | $8.04 | 4,792,400 |
| 2025-05-23 | $8.10 | $8.27 | $7.98 | $8.01 | $8.01 | 6,304,200 |
| 2025-05-22 | $8.17 | $8.26 | $7.95 | $7.98 | $7.98 | 7,727,500 |
| 2025-05-21 | $8.28 | $8.39 | $8.17 | $8.21 | $8.21 | 8,110,700 |
| 2025-05-20 | $8.25 | $8.28 | $8.08 | $8.26 | $8.26 | 9,578,600 |
| 2025-05-19 | $8.30 | $8.38 | $8.09 | $8.20 | $8.20 | 13,585,080 |
| 2025-05-16 | $8.01 | $8.78 | $7.95 | $8.48 | $8.48 | 22,195,900 |
| 2025-05-15 | $7.86 | $8.99 | $7.76 | $8.25 | $8.25 | 25,348,480 |
| 2025-05-14 | $7.79 | $7.87 | $7.77 | $7.81 | $7.81 | 4,680,600 |
| 2025-05-13 | $7.81 | $7.95 | $7.74 | $7.80 | $7.80 | 6,085,900 |
| 2025-05-12 | $7.75 | $7.79 | $7.64 | $7.74 | $7.74 | 4,991,800 |
| 2025-05-09 | $7.82 | $7.92 | $7.65 | $7.65 | $7.65 | 6,480,800 |
| 2025-05-08 | $7.71 | $8.02 | $7.60 | $7.81 | $7.81 | 11,257,300 |
| 2025-05-07 | $7.49 | $7.91 | $7.49 | $7.80 | $7.80 | 14,130,560 |
| 2025-05-06 | $7.40 | $8.09 | $7.38 | $7.58 | $7.58 | 15,078,400 |
| 2025-04-30 | $7.13 | $7.47 | $7.02 | $7.02 | $7.02 | 10,947,400 |
| 2025-04-29 | $6.73 | $6.93 | $6.72 | $6.79 | $6.79 | 5,557,000 |
| 2025-04-28 | $6.92 | $6.94 | $6.66 | $6.73 | $6.73 | 4,253,000 |
| 2025-04-25 | $6.93 | $7.00 | $6.80 | $6.85 | $6.85 | 4,668,200 |
| 2025-04-24 | $7.12 | $7.12 | $6.88 | $6.89 | $6.89 | 4,542,300 |
| 2025-04-23 | $7.09 | $7.14 | $7.08 | $7.10 | $7.10 | 2,975,380 |
| 2025-04-22 | $7.10 | $7.16 | $7.07 | $7.07 | $7.07 | 3,613,300 |
| 2025-04-21 | $7.11 | $7.19 | $7.07 | $7.15 | $7.15 | 3,000,000 |
| 2025-04-18 | $7.12 | $7.15 | $6.98 | $7.13 | $7.13 | 4,495,280 |
| 2025-04-17 | $6.94 | $7.19 | $6.94 | $7.10 | $7.10 | 3,876,900 |
| 2025-04-16 | $7.12 | $7.16 | $6.83 | $6.96 | $6.96 | 4,033,600 |
| 2025-04-15 | $7.12 | $7.24 | $7.08 | $7.16 | $7.16 | 3,376,600 |
| 2025-04-14 | $7.09 | $7.20 | $7.01 | $7.13 | $7.13 | 3,888,500 |
| 2025-04-11 | $7.09 | $7.13 | $7.00 | $7.01 | $7.01 | 3,966,800 |
| 2025-04-10 | $6.91 | $7.17 | $6.91 | $7.06 | $7.06 | 5,867,700 |
| 2025-04-09 | $6.77 | $6.90 | $6.26 | $6.86 | $6.86 | 6,795,900 |
| 2025-04-08 | $6.45 | $6.92 | $6.45 | $6.75 | $6.75 | 7,109,200 |
| 2025-04-07 | $7.52 | $7.52 | $6.32 | $6.45 | $6.45 | 10,546,240 |
| 2025-04-03 | $7.83 | $7.95 | $7.76 | $7.85 | $7.85 | 4,516,800 |
| 2025-04-02 | $8.01 | $8.13 | $7.87 | $7.91 | $7.91 | 5,046,850 |
| 2025-04-01 | $8.00 | $8.15 | $7.98 | $8.01 | $8.01 | 5,916,370 |
| 2025-03-31 | $8.26 | $8.29 | $7.87 | $7.94 | $7.94 | 9,850,860 |
| 2025-03-28 | $8.80 | $8.88 | $8.30 | $8.30 | $8.30 | 13,978,530 |
| 2025-03-27 | $8.44 | $9.55 | $8.43 | $8.84 | $8.84 | 21,114,220 |
| 2025-03-26 | $8.50 | $8.73 | $8.45 | $8.50 | $8.50 | 11,439,090 |
| 2025-03-25 | $8.19 | $8.60 | $8.00 | $8.60 | $8.60 | 15,276,180 |
| 2025-03-24 | $8.26 | $8.47 | $8.11 | $8.19 | $8.19 | 8,941,020 |
| 2025-03-21 | $8.39 | $8.52 | $8.26 | $8.29 | $8.29 | 6,663,980 |
| 2025-03-20 | $8.42 | $8.49 | $8.31 | $8.37 | $8.37 | 5,182,200 |
| 2025-03-19 | $8.49 | $8.50 | $8.34 | $8.42 | $8.42 | 5,406,600 |
| 2025-03-18 | $8.59 | $8.65 | $8.46 | $8.49 | $8.49 | 8,233,020 |
| 2025-03-17 | $8.68 | $8.95 | $8.53 | $8.60 | $8.60 | 14,107,680 |
| 2025-03-14 | $8.44 | $8.91 | $8.25 | $8.70 | $8.70 | 18,239,190 |
| 2025-03-13 | $8.08 | $8.71 | $7.94 | $8.44 | $8.44 | 16,582,390 |
| 2025-03-12 | $8.14 | $8.17 | $8.03 | $8.11 | $8.11 | 5,251,300 |
| 2025-03-11 | $7.96 | $8.09 | $7.91 | $8.09 | $8.09 | 5,238,200 |
| 2025-03-10 | $7.97 | $8.11 | $7.91 | $8.03 | $8.03 | 4,679,100 |
| 2025-03-07 | $8.05 | $8.13 | $7.91 | $7.94 | $7.94 | 5,334,100 |
| 2025-03-06 | $8.09 | $8.15 | $7.95 | $8.07 | $8.07 | 5,310,060 |
| 2025-03-05 | $8.25 | $8.27 | $7.95 | $8.08 | $8.08 | 7,426,300 |
| 2025-03-04 | $8.21 | $8.32 | $8.15 | $8.29 | $8.29 | 4,707,500 |
| 2025-03-03 | $8.08 | $8.50 | $8.08 | $8.27 | $8.27 | 8,981,760 |
| 2025-02-28 | $8.26 | $8.33 | $8.08 | $8.08 | $8.08 | 5,542,660 |
| 2025-02-27 | $8.37 | $8.38 | $8.11 | $8.26 | $8.26 | 6,079,770 |
| 2025-02-26 | $8.29 | $8.46 | $8.25 | $8.34 | $8.34 | 6,046,120 |
| 2025-02-25 | $8.39 | $8.51 | $8.26 | $8.29 | $8.29 | 5,477,430 |
| 2025-02-24 | $8.21 | $8.42 | $8.19 | $8.37 | $8.37 | 5,869,880 |
| 2025-02-20 | $8.20 | $8.50 | $8.18 | $8.34 | $8.34 | 4,632,040 |
| 2025-02-19 | $8.15 | $8.27 | $8.13 | $8.24 | $8.24 | 3,318,900 |
| 2025-02-18 | $8.45 | $8.47 | $8.10 | $8.15 | $8.15 | 5,544,000 |
| 2025-02-17 | $8.17 | $8.46 | $8.17 | $8.45 | $8.45 | 6,167,900 |
| 2025-02-14 | $8.27 | $8.34 | $8.16 | $8.19 | $8.19 | 3,882,900 |
| 2025-02-13 | $8.25 | $8.34 | $8.17 | $8.24 | $8.24 | 4,467,900 |
| 2025-02-12 | $8.17 | $8.25 | $8.11 | $8.22 | $8.22 | 4,280,300 |
| 2025-02-11 | $8.39 | $8.39 | $8.10 | $8.17 | $8.17 | 4,752,300 |
| 2025-02-10 | $8.26 | $8.35 | $8.16 | $8.29 | $8.29 | 5,582,700 |
| 2025-02-07 | $8.06 | $8.24 | $8.01 | $8.15 | $8.15 | 6,402,470 |
| 2025-02-06 | $8.16 | $8.16 | $7.86 | $8.02 | $8.02 | 5,912,140 |
| 2025-02-05 | $7.75 | $8.05 | $7.73 | $8.04 | $8.04 | 8,139,100 |
| 2025-01-27 | $7.77 | $7.91 | $7.63 | $7.68 | $7.68 | 5,182,660 |
| 2025-01-24 | $7.61 | $7.75 | $7.61 | $7.69 | $7.69 | 4,736,000 |
| 2025-01-23 | $7.94 | $7.99 | $7.68 | $7.69 | $7.69 | 7,267,140 |
| 2025-01-22 | $7.81 | $7.95 | $7.70 | $7.81 | $7.81 | 5,736,280 |
| 2025-01-21 | $8.11 | $8.18 | $7.77 | $7.88 | $7.88 | 11,554,100 |
| 2025-01-20 | $8.74 | $8.80 | $8.11 | $8.18 | $8.18 | 17,837,680 |
| 2025-01-17 | $9.57 | $9.79 | $9.24 | $9.33 | $9.33 | 8,956,230 |
| 2025-01-16 | $9.13 | $10.20 | $8.99 | $9.62 | $9.62 | 15,283,820 |
| 2025-01-15 | $8.91 | $9.37 | $8.75 | $9.12 | $9.12 | 9,598,500 |
| 2025-01-14 | $8.64 | $8.92 | $8.61 | $8.91 | $8.91 | 4,259,470 |
| 2025-01-13 | $8.40 | $8.62 | $8.26 | $8.56 | $8.56 | 2,893,500 |
| 2025-01-09 | $8.73 | $8.89 | $8.65 | $8.87 | $8.87 | 3,019,300 |
| 2025-01-08 | $8.80 | $8.88 | $8.51 | $8.73 | $8.73 | 3,621,200 |
| 2025-01-07 | $8.57 | $8.80 | $8.48 | $8.80 | $8.80 | 4,007,790 |
| 2025-01-06 | $8.42 | $8.60 | $8.04 | $8.51 | $8.51 | 4,041,300 |
| 2025-01-03 | $8.97 | $9.01 | $8.36 | $8.42 | $8.42 | 5,033,450 |
| 2025-01-02 | $9.08 | $9.24 | $8.87 | $8.90 | $8.90 | 5,301,590 |
| 2024-12-31 | $9.19 | $9.30 | $8.95 | $8.98 | $8.98 | 3,031,670 |
| 2024-12-30 | $9.27 | $9.33 | $8.95 | $9.15 | $9.15 | 3,916,890 |
| 2024-12-27 | $9.19 | $9.47 | $9.16 | $9.31 | $9.31 | 4,566,520 |
| 2024-12-26 | $9.25 | $9.41 | $9.17 | $9.18 | $9.18 | 4,622,800 |
| 2024-12-25 | $9.68 | $9.71 | $9.11 | $9.26 | $9.26 | 6,312,780 |
| 2024-12-24 | $9.82 | $9.97 | $9.51 | $9.61 | $9.61 | 4,870,660 |
| 2024-12-23 | $10.37 | $10.37 | $9.71 | $9.73 | $9.73 | 7,360,500 |
| 2024-12-20 | $10.42 | $10.60 | $10.34 | $10.37 | $10.37 | 4,899,700 |
| 2024-12-19 | $10.55 | $10.69 | $10.31 | $10.41 | $10.41 | 4,747,550 |
| 2024-12-18 | $10.37 | $10.79 | $10.03 | $10.70 | $10.70 | 8,449,620 |
| 2024-12-17 | $10.81 | $10.81 | $10.33 | $10.33 | $10.33 | 6,079,100 |
| 2024-12-16 | $10.99 | $11.04 | $10.69 | $10.80 | $10.80 | 5,607,570 |
| 2024-12-13 | $11.16 | $11.16 | $10.85 | $10.90 | $10.90 | 7,458,800 |
| 2024-12-12 | $11.26 | $11.28 | $11.00 | $11.17 | $11.17 | 6,728,700 |
| 2024-12-11 | $11.27 | $11.30 | $11.01 | $11.20 | $11.20 | 7,662,100 |
| 2024-12-10 | $11.60 | $11.69 | $11.21 | $11.24 | $11.24 | 10,013,560 |
| 2024-12-09 | $11.60 | $11.65 | $11.12 | $11.28 | $11.28 | 10,252,880 |
| 2024-12-06 | $11.58 | $11.76 | $11.37 | $11.56 | $11.56 | 12,028,410 |
| 2024-12-05 | $11.31 | $11.71 | $11.24 | $11.58 | $11.58 | 12,848,860 |
| 2024-12-04 | $11.41 | $11.70 | $11.12 | $11.40 | $11.40 | 14,315,640 |
| 2024-12-03 | $11.64 | $11.70 | $11.28 | $11.41 | $11.41 | 12,218,400 |
| 2024-12-02 | $11.24 | $11.80 | $11.09 | $11.63 | $11.63 | 17,753,770 |
| 2024-11-29 | $11.20 | $11.21 | $10.80 | $11.07 | $11.07 | 13,756,110 |
| 2024-11-28 | $11.19 | $11.51 | $11.18 | $11.20 | $11.20 | 13,966,230 |
| 2024-11-27 | $11.04 | $11.50 | $10.76 | $11.36 | $11.36 | 13,762,090 |
| 2024-11-26 | $11.69 | $12.00 | $10.94 | $11.02 | $11.02 | 20,090,590 |
| 2024-11-25 | $11.71 | $12.16 | $11.36 | $12.09 | $12.09 | 24,967,920 |
| 2024-11-22 | $12.65 | $13.07 | $11.55 | $11.65 | $11.65 | 33,722,010 |
| 2024-11-21 | $12.88 | $13.98 | $12.42 | $12.81 | $12.81 | 53,060,450 |
| 2024-11-20 | $10.20 | $12.16 | $10.13 | $12.16 | $12.16 | 15,683,730 |
| 2024-11-19 | $10.02 | $10.18 | $9.78 | $10.13 | $10.13 | 6,027,050 |
| 2024-11-18 | $10.54 | $10.72 | $9.88 | $9.95 | $9.95 | 9,817,920 |
| 2024-11-15 | $10.61 | $10.96 | $10.43 | $10.52 | $10.52 | 13,579,100 |
| 2024-11-14 | $10.50 | $11.18 | $10.49 | $10.64 | $10.64 | 15,956,890 |
| 2024-11-13 | $10.50 | $10.75 | $10.27 | $10.53 | $10.53 | 6,692,900 |
| 2024-11-12 | $10.70 | $10.91 | $10.45 | $10.56 | $10.56 | 8,153,420 |
| 2024-11-11 | $10.41 | $10.87 | $10.41 | $10.70 | $10.70 | 7,729,900 |
| 2024-11-08 | $10.68 | $10.94 | $10.40 | $10.47 | $10.47 | 8,876,570 |
| 2024-11-07 | $10.10 | $10.59 | $10.00 | $10.53 | $10.53 | 10,211,580 |
| 2024-11-06 | $10.11 | $10.28 | $10.00 | $10.10 | $10.10 | 5,960,980 |
| 2024-11-05 | $9.75 | $10.09 | $9.67 | $10.05 | $10.05 | 5,651,780 |
| 2024-11-04 | $9.75 | $9.80 | $9.56 | $9.72 | $9.72 | 4,551,100 |
| 2024-11-01 | $10.17 | $10.38 | $9.68 | $9.69 | $9.69 | 7,167,050 |
| 2024-10-31 | $10.05 | $10.45 | $10.05 | $10.23 | $10.23 | 5,726,930 |
| 2024-10-30 | $10.10 | $10.35 | $9.99 | $10.05 | $10.05 | 6,017,800 |
| 2024-10-29 | $10.51 | $10.60 | $10.06 | $10.13 | $10.13 | 7,366,270 |
| 2024-10-28 | $10.29 | $10.56 | $10.25 | $10.49 | $10.49 | 8,600,700 |
| 2024-10-25 | $10.14 | $10.55 | $10.08 | $10.31 | $10.31 | 10,197,930 |
| 2024-10-24 | $10.67 | $10.67 | $10.10 | $10.13 | $10.13 | 11,643,700 |
| 2024-10-23 | $10.05 | $11.10 | $9.92 | $10.83 | $10.83 | 17,354,180 |
| 2024-10-22 | $9.91 | $10.05 | $9.80 | $10.00 | $10.00 | 5,802,560 |
| 2024-10-21 | $9.97 | $10.14 | $9.86 | $10.01 | $10.01 | 6,126,690 |
| 2024-10-18 | $9.62 | $10.07 | $9.51 | $9.84 | $9.84 | 6,741,730 |
| 2024-10-17 | $9.94 | $10.09 | $9.62 | $9.62 | $9.62 | 5,882,510 |
| 2024-10-16 | $9.90 | $10.19 | $9.81 | $9.93 | $9.93 | 4,941,880 |
| 2024-10-15 | $10.07 | $10.57 | $9.85 | $10.00 | $10.00 | 7,490,440 |
| 2024-10-14 | $9.76 | $10.20 | $9.76 | $10.07 | $10.07 | 5,634,830 |
| 2024-10-11 | $10.11 | $10.18 | $9.58 | $9.74 | $9.74 | 6,674,890 |
| 2024-10-10 | $10.02 | $10.68 | $10.02 | $10.16 | $10.16 | 7,524,210 |
| 2024-10-09 | $10.70 | $11.14 | $10.02 | $10.04 | $10.04 | 10,921,720 |
| 2024-10-08 | $11.76 | $11.97 | $10.23 | $11.24 | $11.24 | 18,687,140 |
| 2024-09-30 | $9.10 | $10.16 | $8.90 | $10.07 | $10.07 | 14,951,210 |
| 2024-09-27 | $8.39 | $8.88 | $8.36 | $8.70 | $8.70 | 7,268,400 |
| 2024-09-26 | $8.10 | $8.27 | $8.09 | $8.27 | $8.27 | 3,283,700 |
| 2024-09-25 | $8.12 | $8.30 | $8.06 | $8.11 | $8.11 | 4,313,760 |
| 2024-09-24 | $7.70 | $8.00 | $7.70 | $8.00 | $8.00 | 3,486,190 |
| 2024-09-23 | $7.72 | $7.77 | $7.63 | $7.70 | $7.70 | 1,278,800 |
| 2024-09-20 | $7.88 | $7.91 | $7.69 | $7.72 | $7.72 | 1,835,600 |
| 2024-09-19 | $7.75 | $7.90 | $7.72 | $7.85 | $7.85 | 1,977,260 |
| 2024-09-18 | $7.85 | $7.86 | $7.54 | $7.70 | $7.70 | 2,256,460 |
| 2024-09-13 | $8.08 | $8.13 | $7.80 | $7.80 | $7.80 | 2,295,100 |
| 2024-09-12 | $8.10 | $8.26 | $8.00 | $8.00 | $8.00 | 2,912,160 |
| 2024-09-11 | $8.00 | $8.42 | $8.00 | $8.15 | $8.15 | 3,579,600 |
| 2024-09-10 | $8.08 | $8.17 | $8.01 | $8.08 | $8.08 | 1,624,040 |
| 2024-09-09 | $8.01 | $8.12 | $7.94 | $8.02 | $8.02 | 1,458,600 |
| 2024-09-06 | $8.19 | $8.29 | $8.01 | $8.01 | $8.01 | 2,320,500 |
| 2024-09-05 | $8.25 | $8.39 | $8.17 | $8.24 | $8.24 | 2,466,400 |
| 2024-09-04 | $8.19 | $8.54 | $8.13 | $8.25 | $8.25 | 3,881,800 |
| 2024-09-03 | $8.15 | $8.34 | $8.10 | $8.24 | $8.24 | 1,995,500 |
| 2024-09-02 | $8.19 | $8.33 | $8.12 | $8.13 | $8.13 | 1,979,660 |
| 2024-08-30 | $8.06 | $8.30 | $8.04 | $8.22 | $8.22 | 2,582,500 |
| 2024-08-29 | $8.07 | $8.11 | $7.91 | $8.06 | $8.06 | 2,274,600 |
| 2024-08-28 | $8.11 | $8.27 | $7.94 | $8.05 | $8.05 | 2,822,000 |
| 2024-08-27 | $8.22 | $8.29 | $8.05 | $8.10 | $8.10 | 1,814,700 |
| 2024-08-26 | $8.02 | $8.24 | $7.94 | $8.21 | $8.21 | 2,663,800 |
| 2024-08-23 | $8.11 | $8.15 | $7.90 | $7.94 | $7.94 | 1,921,000 |
| 2024-08-22 | $8.30 | $8.39 | $8.07 | $8.08 | $8.08 | 2,386,000 |
| 2024-08-21 | $8.38 | $8.49 | $8.26 | $8.30 | $8.30 | 1,939,500 |
| 2024-08-20 | $8.57 | $8.70 | $8.30 | $8.33 | $8.33 | 2,901,300 |
| 2024-08-19 | $8.39 | $8.67 | $8.38 | $8.59 | $8.59 | 2,926,760 |
| 2024-08-16 | $8.72 | $8.78 | $8.46 | $8.48 | $8.48 | 3,816,300 |
| 2024-08-15 | $8.70 | $8.78 | $8.59 | $8.74 | $8.74 | 4,062,250 |
| 2024-08-14 | $8.86 | $9.20 | $8.73 | $8.80 | $8.80 | 5,427,400 |
| 2024-08-13 | $8.56 | $9.31 | $8.55 | $8.95 | $8.95 | 7,831,280 |
| 2024-08-12 | $8.50 | $8.80 | $8.43 | $8.64 | $8.64 | 5,366,480 |
| 2024-08-09 | $8.55 | $8.57 | $8.27 | $8.32 | $8.32 | 2,463,940 |
| 2024-08-08 | $8.42 | $8.55 | $8.42 | $8.49 | $8.49 | 1,808,100 |
| 2024-08-07 | $8.57 | $8.58 | $8.45 | $8.49 | $8.49 | 1,868,500 |
| 2024-08-06 | $8.56 | $8.61 | $8.40 | $8.52 | $8.52 | 2,746,140 |
| 2024-08-05 | $8.84 | $8.84 | $8.42 | $8.42 | $8.42 | 3,939,980 |
| 2024-08-02 | $8.59 | $9.10 | $8.59 | $8.84 | $8.84 | 6,173,200 |
| 2024-08-01 | $8.70 | $8.81 | $8.60 | $8.62 | $8.62 | 2,580,900 |
| 2024-07-31 | $8.66 | $8.72 | $8.47 | $8.70 | $8.70 | 3,598,090 |
| 2024-07-30 | $8.40 | $8.58 | $8.35 | $8.54 | $8.54 | 2,464,200 |
| 2024-07-29 | $8.37 | $8.52 | $8.29 | $8.43 | $8.43 | 1,740,670 |
| 2024-07-26 | $8.24 | $8.42 | $8.20 | $8.37 | $8.37 | 3,114,600 |
| 2024-07-25 | $8.22 | $8.33 | $8.12 | $8.24 | $8.24 | 2,114,100 |
| 2024-07-24 | $8.34 | $8.60 | $8.14 | $8.16 | $8.16 | 3,483,720 |
| 2024-07-23 | $8.58 | $8.80 | $8.41 | $8.44 | $8.44 | 4,125,700 |
| 2024-07-22 | $8.31 | $8.55 | $8.29 | $8.50 | $8.50 | 2,785,020 |
| 2024-07-19 | $8.66 | $8.75 | $8.40 | $8.42 | $8.42 | 4,387,000 |
| 2024-07-18 | $8.83 | $8.87 | $8.63 | $8.71 | $8.71 | 3,306,570 |
| 2024-07-17 | $8.84 | $8.95 | $8.76 | $8.85 | $8.85 | 3,652,900 |
| 2024-07-16 | $8.79 | $9.10 | $8.64 | $8.96 | $8.96 | 4,436,360 |
| 2024-07-15 | $8.83 | $8.99 | $8.74 | $8.78 | $8.78 | 3,942,740 |
| 2024-07-12 | $9.20 | $9.27 | $8.94 | $8.95 | $8.95 | 5,678,790 |
| 2024-07-11 | $9.15 | $9.45 | $9.04 | $9.30 | $9.30 | 9,483,140 |
| 2024-07-10 | $8.85 | $9.38 | $8.65 | $9.11 | $9.11 | 9,747,660 |
| 2024-07-09 | $8.70 | $8.99 | $8.46 | $8.96 | $8.96 | 8,651,850 |
| 2024-07-08 | $8.83 | $9.29 | $8.74 | $8.86 | $8.86 | 8,293,060 |
| 2024-07-05 | $8.63 | $8.99 | $8.47 | $8.74 | $8.74 | 6,719,400 |
| 2024-07-04 | $8.86 | $8.92 | $8.48 | $8.57 | $8.57 | 6,451,880 |
| 2024-07-03 | $8.87 | $9.20 | $8.78 | $8.94 | $8.94 | 9,107,630 |
| 2024-07-02 | $9.03 | $9.16 | $8.81 | $8.86 | $8.86 | 13,236,150 |
| 2024-07-01 | $8.00 | $9.67 | $8.00 | $9.44 | $9.44 | 15,379,960 |
| 2024-06-28 | $8.03 | $8.21 | $8.02 | $8.06 | $8.06 | 1,798,300 |
| 2024-06-27 | $8.21 | $8.33 | $8.05 | $8.05 | $8.05 | 2,243,000 |
| 2024-06-26 | $8.00 | $8.27 | $7.82 | $8.27 | $8.27 | 2,799,660 |
| 2024-06-25 | $7.86 | $8.12 | $7.81 | $7.99 | $7.99 | 2,591,000 |
| 2024-06-24 | $8.16 | $8.16 | $7.81 | $7.86 | $7.86 | 2,900,300 |
| 2024-06-21 | $8.12 | $8.42 | $8.05 | $8.20 | $8.20 | 2,676,560 |
| 2024-06-20 | $8.50 | $8.62 | $8.17 | $8.17 | $8.17 | 3,373,800 |
| 2024-06-19 | $8.52 | $8.64 | $8.47 | $8.54 | $8.54 | 2,332,480 |
| 2024-06-18 | $8.36 | $8.58 | $8.32 | $8.53 | $8.53 | 2,508,300 |
| 2024-06-17 | $8.40 | $8.44 | $8.28 | $8.35 | $8.35 | 1,983,040 |
| 2024-06-14 | $8.58 | $8.58 | $8.31 | $8.40 | $8.40 | 2,092,200 |
| 2024-06-13 | $8.59 | $8.82 | $8.44 | $8.48 | $8.48 | 2,863,500 |
| 2024-06-12 | $8.39 | $8.65 | $8.35 | $8.58 | $8.58 | 2,934,800 |
| 2024-06-11 | $8.40 | $8.44 | $8.12 | $8.39 | $8.39 | 2,427,300 |
| 2024-06-07 | $8.16 | $8.44 | $8.16 | $8.34 | $8.34 | 3,500,600 |
| 2024-06-06 | $8.65 | $8.65 | $8.00 | $8.12 | $8.12 | 4,878,560 |
| 2024-06-05 | $8.75 | $8.79 | $8.49 | $8.50 | $8.50 | 3,136,600 |
| 2024-06-04 | $8.96 | $9.00 | $8.66 | $8.79 | $8.79 | 3,554,520 |
| 2024-06-03 | $9.20 | $9.23 | $8.83 | $8.96 | $8.96 | 4,330,150 |
| 2024-05-31 | $9.49 | $9.50 | $9.12 | $9.18 | $9.18 | 5,932,600 |
| 2024-05-30 | $9.12 | $9.95 | $9.12 | $9.51 | $9.51 | 8,016,960 |
| 2024-05-29 | $9.12 | $9.43 | $9.12 | $9.34 | $9.34 | 2,423,900 |
| 2024-05-28 | $9.18 | $9.41 | $9.18 | $9.22 | $9.22 | 2,563,700 |
| 2024-05-27 | $9.55 | $9.71 | $9.17 | $9.41 | $9.41 | 3,150,100 |
| 2024-05-24 | $9.53 | $9.64 | $9.40 | $9.41 | $9.41 | 2,857,880 |
| 2024-05-23 | $9.94 | $9.94 | $9.47 | $9.51 | $9.51 | 4,218,600 |
| 2024-05-22 | $9.79 | $9.93 | $9.69 | $9.85 | $9.85 | 3,788,480 |
| 2024-05-21 | $9.97 | $10.05 | $9.72 | $9.78 | $9.78 | 6,711,240 |
| 2024-05-20 | $10.14 | $10.34 | $10.06 | $10.09 | $10.09 | 6,424,500 |
| 2024-05-17 | $10.21 | $10.40 | $10.00 | $10.24 | $10.24 | 6,773,160 |
| 2024-05-16 | $10.03 | $10.40 | $10.03 | $10.21 | $10.21 | 6,351,980 |
| 2024-05-15 | $10.03 | $10.25 | $9.90 | $10.13 | $10.13 | 5,965,060 |
| 2024-05-14 | $10.11 | $10.28 | $9.96 | $10.08 | $10.08 | 5,421,190 |
| 2024-05-13 | $10.43 | $10.45 | $10.00 | $10.09 | $10.09 | 7,115,890 |
| 2024-05-10 | $10.96 | $11.16 | $10.38 | $10.43 | $10.43 | 12,332,930 |
| 2024-05-09 | $11.07 | $11.47 | $10.80 | $10.84 | $10.84 | 16,966,940 |
| 2024-05-08 | $10.53 | $11.99 | $10.53 | $11.13 | $11.13 | 19,923,120 |
| 2024-05-07 | $9.96 | $10.86 | $9.90 | $10.71 | $10.71 | 15,603,160 |
| 2024-05-06 | $9.53 | $10.15 | $9.46 | $9.97 | $9.97 | 10,030,030 |
| 2024-04-30 | $9.45 | $9.78 | $9.37 | $9.42 | $9.42 | 6,623,280 |
| 2024-04-29 | $9.22 | $9.58 | $9.18 | $9.52 | $9.52 | 7,791,300 |
| 2024-04-26 | $9.20 | $9.59 | $9.03 | $9.27 | $9.27 | 7,924,620 |
| 2024-04-25 | $9.03 | $9.73 | $9.03 | $9.32 | $9.32 | 7,538,290 |
| 2024-04-24 | $9.10 | $9.11 | $8.90 | $9.05 | $9.05 | 4,135,490 |
| 2024-04-23 | $9.10 | $9.32 | $8.89 | $8.93 | $8.93 | 5,956,630 |
| 2024-04-22 | $9.50 | $9.64 | $9.12 | $9.15 | $9.15 | 10,398,780 |
| 2024-04-19 | $8.71 | $10.24 | $8.52 | $9.69 | $9.69 | 14,402,130 |
| 2024-04-18 | $8.94 | $8.97 | $8.58 | $8.67 | $8.67 | 6,042,390 |
| 2024-04-17 | $8.05 | $8.95 | $8.05 | $8.95 | $8.95 | 8,530,550 |
| 2024-04-16 | $9.07 | $9.22 | $7.90 | $7.90 | $7.90 | 9,617,820 |
| 2024-04-15 | $10.23 | $10.44 | $9.03 | $9.20 | $9.20 | 11,326,670 |
| 2024-04-12 | $10.76 | $11.15 | $10.35 | $10.40 | $10.40 | 8,020,410 |
| 2024-04-11 | $10.88 | $11.47 | $10.68 | $10.76 | $10.76 | 9,757,250 |
| 2024-04-10 | $10.99 | $11.75 | $10.80 | $11.17 | $11.17 | 10,466,410 |
| 2024-04-09 | $10.75 | $11.22 | $10.75 | $11.02 | $11.02 | 7,809,440 |
| 2024-04-08 | $11.59 | $11.83 | $10.72 | $10.77 | $10.77 | 13,222,890 |
| 2024-04-03 | $11.94 | $12.31 | $11.71 | $11.94 | $11.94 | 16,149,960 |
| 2024-04-02 | $11.19 | $12.52 | $11.09 | $12.28 | $12.28 | 21,409,000 |
| 2024-04-01 | $10.85 | $11.65 | $10.82 | $11.28 | $11.28 | 12,482,140 |
| 2024-03-29 | $10.76 | $11.73 | $10.70 | $11.09 | $11.09 | 15,944,550 |
| 2024-03-28 | $10.39 | $11.17 | $10.15 | $10.93 | $10.93 | 15,740,140 |
| 2024-03-27 | $10.20 | $11.25 | $10.06 | $10.53 | $10.53 | 15,783,380 |
| 2024-03-26 | $9.78 | $10.35 | $9.62 | $10.29 | $10.29 | 7,699,600 |
| 2024-03-25 | $10.14 | $10.18 | $9.77 | $9.78 | $9.78 | 4,320,200 |
| 2024-03-22 | $10.39 | $10.39 | $10.11 | $10.13 | $10.13 | 5,184,020 |
| 2024-03-21 | $10.41 | $10.57 | $10.18 | $10.34 | $10.34 | 6,121,890 |
| 2024-03-20 | $10.26 | $10.36 | $10.20 | $10.34 | $10.34 | 4,431,600 |
| 2024-03-19 | $10.33 | $10.53 | $10.21 | $10.32 | $10.32 | 5,246,530 |
| 2024-03-18 | $10.29 | $10.59 | $10.17 | $10.33 | $10.33 | 8,557,900 |
| 2024-03-15 | $10.10 | $10.60 | $9.77 | $10.43 | $10.43 | 12,472,420 |
| 2024-03-14 | $9.80 | $10.70 | $9.77 | $10.10 | $10.10 | 14,541,190 |
| 2024-03-13 | $9.78 | $9.90 | $9.63 | $9.79 | $9.79 | 3,657,500 |
| 2024-03-12 | $9.79 | $9.85 | $9.63 | $9.77 | $9.77 | 4,172,440 |
| 2024-03-11 | $9.32 | $9.68 | $9.32 | $9.68 | $9.68 | 4,916,200 |
| 2024-03-08 | $9.37 | $9.45 | $9.16 | $9.27 | $9.27 | 3,572,400 |
| 2024-03-07 | $9.39 | $9.82 | $9.37 | $9.37 | $9.37 | 5,297,200 |
| 2024-03-06 | $9.23 | $9.48 | $9.19 | $9.37 | $9.37 | 3,541,600 |
| 2024-03-05 | $9.49 | $9.49 | $9.16 | $9.18 | $9.18 | 3,659,200 |
| 2024-03-04 | $9.64 | $9.79 | $9.31 | $9.52 | $9.52 | 3,763,360 |
| 2024-03-01 | $9.51 | $9.77 | $9.50 | $9.64 | $9.64 | 3,884,250 |
| 2024-02-29 | $9.10 | $9.51 | $9.07 | $9.51 | $9.51 | 4,778,640 |
| 2024-02-28 | $10.09 | $10.45 | $9.12 | $9.12 | $9.12 | 8,839,200 |
| 2024-02-27 | $9.66 | $10.00 | $9.65 | $9.99 | $9.99 | 4,820,960 |
| 2024-02-26 | $9.58 | $9.85 | $9.45 | $9.71 | $9.71 | 6,054,980 |
| 2024-02-23 | $9.44 | $9.56 | $9.20 | $9.49 | $9.49 | 4,629,420 |
| 2024-02-22 | $9.05 | $9.38 | $9.05 | $9.31 | $9.31 | 4,587,530 |
| 2024-02-21 | $8.95 | $9.54 | $8.76 | $9.19 | $9.19 | 6,044,950 |
| 2024-02-20 | $8.90 | $9.13 | $8.65 | $9.02 | $9.02 | 4,227,840 |
| 2024-02-19 | $8.70 | $9.09 | $8.60 | $8.82 | $8.82 | 5,798,170 |
| 2024-02-08 | $8.10 | $8.90 | $7.85 | $8.70 | $8.70 | 6,707,660 |
| 2024-02-07 | $7.94 | $8.09 | $7.59 | $7.80 | $7.80 | 5,944,060 |
| 2024-02-06 | $7.56 | $8.12 | $6.82 | $7.80 | $7.80 | 7,731,780 |
| 2024-02-05 | $8.78 | $8.91 | $7.40 | $7.59 | $7.59 | 7,736,270 |
| 2024-02-02 | $9.30 | $9.59 | $8.41 | $8.87 | $8.87 | 5,246,560 |
| 2024-02-01 | $9.52 | $9.55 | $8.96 | $9.25 | $9.25 | 5,122,100 |
| 2024-01-31 | $10.00 | $10.24 | $9.46 | $9.52 | $9.52 | 6,345,380 |
| 2024-01-30 | $11.02 | $11.10 | $10.46 | $10.48 | $10.48 | 4,168,210 |
| 2024-01-29 | $11.90 | $11.93 | $11.07 | $11.09 | $11.09 | 4,640,700 |
| 2024-01-26 | $11.55 | $12.68 | $11.50 | $11.77 | $11.77 | 8,303,500 |
| 2024-01-25 | $11.00 | $11.47 | $10.89 | $11.45 | $11.45 | 4,937,690 |
| 2024-01-24 | $10.71 | $11.10 | $10.60 | $10.95 | $10.95 | 4,163,240 |
| 2024-01-23 | $11.03 | $11.20 | $10.62 | $10.71 | $10.71 | 4,274,730 |
| 2024-01-22 | $11.87 | $11.87 | $10.80 | $11.00 | $11.00 | 4,760,800 |
| 2024-01-19 | $12.20 | $12.38 | $11.88 | $11.92 | $11.92 | 3,788,790 |
| 2024-01-18 | $12.58 | $12.59 | $11.70 | $12.20 | $12.20 | 6,283,820 |
| 2024-01-17 | $12.68 | $13.08 | $12.37 | $12.37 | $12.37 | 6,223,500 |
| 2024-01-16 | $12.85 | $12.95 | $12.40 | $12.60 | $12.60 | 5,597,200 |
| 2024-01-15 | $13.11 | $13.25 | $12.73 | $12.83 | $12.83 | 9,232,780 |
| 2024-01-12 | $13.01 | $13.98 | $12.80 | $13.19 | $13.19 | 17,987,450 |
| 2024-01-11 | $12.09 | $12.63 | $11.98 | $12.59 | $12.59 | 7,560,500 |
| 2024-01-10 | $11.95 | $12.31 | $11.80 | $12.05 | $12.05 | 4,901,350 |
| 2024-01-09 | $12.19 | $12.30 | $11.96 | $12.10 | $12.10 | 5,287,650 |
| 2024-01-08 | $12.40 | $12.49 | $12.12 | $12.14 | $12.14 | 6,836,400 |
| 2024-01-05 | $13.20 | $13.48 | $12.46 | $12.57 | $12.57 | 13,119,080 |
| 2024-01-04 | $13.01 | $14.30 | $13.01 | $13.30 | $13.30 | 18,778,250 |
| 2024-01-03 | $12.50 | $13.76 | $12.43 | $13.23 | $13.23 | 18,785,500 |
| 2024-01-02 | $12.63 | $12.84 | $12.45 | $12.63 | $12.63 | 7,680,330 |
| 2024-01-01 | $12.57 | $12.57 | $12.57 | $12.57 | $12.57 | 0 |
| 2023-12-29 | $12.53 | $13.02 | $12.43 | $12.57 | $12.57 | 13,241,230 |
| 2023-12-28 | $11.50 | $12.80 | $11.46 | $12.56 | $12.56 | 15,776,040 |
| 2023-12-27 | $12.03 | $12.15 | $11.54 | $11.81 | $11.81 | 12,580,410 |
| 2023-12-26 | $11.41 | $12.88 | $11.34 | $12.41 | $12.41 | 14,563,700 |
| 2023-12-25 | $11.60 | $11.67 | $11.32 | $11.37 | $11.37 | 2,249,980 |
| 2023-12-22 | $11.80 | $11.80 | $11.52 | $11.56 | $11.56 | 2,102,600 |
| 2023-12-21 | $11.72 | $11.80 | $11.39 | $11.74 | $11.74 | 2,975,250 |
| 2023-12-20 | $11.64 | $11.97 | $11.61 | $11.61 | $11.61 | 2,718,610 |
| 2023-12-19 | $11.70 | $11.70 | $11.49 | $11.61 | $11.61 | 1,984,400 |
| 2023-12-18 | $11.87 | $11.88 | $11.55 | $11.57 | $11.57 | 2,265,270 |
| 2023-12-14 | $11.87 | $12.00 | $11.78 | $11.78 | $11.78 | 1,635,300 |
| 2023-12-13 | $12.00 | $12.00 | $11.83 | $11.83 | $11.83 | 1,506,000 |
| 2023-12-12 | $12.00 | $12.07 | $11.83 | $12.00 | $12.00 | 1,927,500 |
| 2023-12-11 | $11.87 | $12.10 | $11.77 | $11.99 | $11.99 | 3,107,980 |
| 2023-12-08 | $12.20 | $12.37 | $12.00 | $12.00 | $12.00 | 2,411,800 |
| 2023-12-07 | $12.44 | $12.49 | $12.09 | $12.19 | $12.19 | 2,348,980 |
| 2023-12-06 | $12.19 | $12.49 | $12.16 | $12.35 | $12.35 | 2,183,100 |
| 2023-12-05 | $12.57 | $12.58 | $12.18 | $12.18 | $12.18 | 1,621,050 |
| 2023-12-04 | $12.61 | $12.72 | $12.48 | $12.56 | $12.56 | 1,556,580 |
| 2023-12-01 | $12.51 | $12.63 | $12.43 | $12.54 | $12.54 | 1,667,000 |
| 2023-11-30 | $12.68 | $12.70 | $12.40 | $12.46 | $12.46 | 2,419,300 |
| 2023-11-29 | $12.87 | $12.95 | $12.65 | $12.66 | $12.66 | 1,772,010 |
| 2023-11-28 | $12.66 | $12.88 | $12.54 | $12.87 | $12.87 | 1,807,390 |
| 2023-11-27 | $12.75 | $12.88 | $12.57 | $12.66 | $12.66 | 2,161,400 |
| 2023-11-24 | $13.01 | $13.02 | $12.70 | $12.75 | $12.75 | 2,198,110 |
| 2023-11-23 | $12.88 | $13.02 | $12.86 | $12.96 | $12.96 | 1,704,100 |
| 2023-11-22 | $13.09 | $13.16 | $12.88 | $12.89 | $12.89 | 1,963,440 |
| 2023-11-21 | $13.19 | $13.27 | $13.06 | $13.09 | $13.09 | 1,565,500 |
| 2023-11-20 | $13.00 | $13.22 | $12.93 | $13.15 | $13.15 | 2,420,800 |
| 2023-11-17 | $12.96 | $13.08 | $12.90 | $13.01 | $13.01 | 1,463,600 |
| 2023-11-16 | $13.11 | $13.18 | $12.95 | $12.96 | $12.96 | 1,728,600 |
| 2023-11-15 | $13.05 | $13.23 | $13.05 | $13.14 | $13.14 | 1,898,580 |
| 2023-11-14 | $13.06 | $13.14 | $12.96 | $13.01 | $13.01 | 1,667,500 |
| 2023-11-13 | $13.00 | $13.09 | $12.82 | $13.06 | $13.06 | 1,879,380 |
| 2023-11-10 | $12.93 | $13.00 | $12.84 | $12.92 | $12.92 | 2,016,200 |
| 2023-11-09 | $12.97 | $13.16 | $12.92 | $12.95 | $12.95 | 2,371,400 |
| 2023-11-08 | $13.08 | $13.12 | $12.86 | $12.97 | $12.97 | 2,490,630 |
| 2023-11-07 | $12.92 | $13.05 | $12.80 | $13.02 | $13.02 | 2,864,700 |
| 2023-11-06 | $12.63 | $12.93 | $12.63 | $12.92 | $12.92 | 2,620,170 |
| 2023-11-03 | $12.60 | $12.68 | $12.41 | $12.62 | $12.62 | 1,881,600 |
| 2023-11-02 | $12.66 | $12.66 | $12.44 | $12.46 | $12.46 | 1,651,660 |
| 2023-11-01 | $12.53 | $12.67 | $12.51 | $12.58 | $12.58 | 1,535,320 |
| 2023-10-31 | $12.63 | $12.73 | $12.40 | $12.56 | $12.56 | 2,116,600 |
| 2023-10-30 | $12.50 | $12.65 | $12.44 | $12.60 | $12.60 | 2,588,300 |
| 2023-10-27 | $12.11 | $12.53 | $12.11 | $12.49 | $12.49 | 3,179,500 |
| 2023-10-26 | $12.24 | $12.51 | $12.09 | $12.26 | $12.26 | 3,113,300 |
| 2023-10-25 | $12.30 | $12.64 | $12.30 | $12.48 | $12.48 | 3,201,180 |
| 2023-10-24 | $11.95 | $12.18 | $11.76 | $12.14 | $12.14 | 3,341,060 |
| 2023-10-23 | $12.29 | $12.29 | $11.63 | $11.72 | $11.72 | 3,114,180 |
| 2023-10-20 | $12.23 | $12.26 | $11.99 | $12.10 | $12.10 | 2,323,680 |
| 2023-10-19 | $12.01 | $12.36 | $11.90 | $12.09 | $12.09 | 3,087,860 |
| 2023-10-18 | $12.64 | $12.64 | $12.02 | $12.02 | $12.02 | 4,323,330 |
| 2023-10-17 | $12.60 | $12.73 | $12.52 | $12.61 | $12.61 | 1,952,150 |
| 2023-10-16 | $13.17 | $13.28 | $12.55 | $12.64 | $12.64 | 4,439,910 |
| 2023-10-13 | $13.45 | $13.51 | $13.13 | $13.17 | $13.17 | 3,113,100 |
| 2023-10-12 | $13.44 | $13.58 | $13.33 | $13.52 | $13.52 | 2,501,650 |
| 2023-10-11 | $13.49 | $13.59 | $13.32 | $13.37 | $13.37 | 1,925,100 |
| 2023-10-10 | $13.35 | $13.60 | $13.35 | $13.48 | $13.48 | 1,847,090 |
| 2023-10-09 | $13.55 | $13.61 | $13.35 | $13.38 | $13.38 | 2,030,100 |
| 2023-09-28 | $13.40 | $13.61 | $13.40 | $13.49 | $13.49 | 1,922,700 |
| 2023-09-27 | $13.35 | $13.58 | $13.28 | $13.40 | $13.40 | 2,196,960 |
| 2023-09-26 | $13.56 | $13.57 | $13.34 | $13.35 | $13.35 | 1,459,340 |
| 2023-09-25 | $13.42 | $13.63 | $13.40 | $13.51 | $13.51 | 2,381,060 |
| 2023-09-22 | $13.19 | $13.50 | $13.19 | $13.49 | $13.49 | 2,550,180 |
| 2023-09-21 | $13.31 | $13.47 | $13.23 | $13.23 | $13.23 | 1,793,400 |
| 2023-09-20 | $13.40 | $13.57 | $13.30 | $13.31 | $13.31 | 1,990,570 |
| 2023-09-19 | $13.62 | $13.71 | $13.39 | $13.40 | $13.40 | 2,002,100 |
| 2023-09-18 | $13.56 | $13.78 | $13.45 | $13.63 | $13.63 | 2,605,400 |
| 2023-09-15 | $13.66 | $13.75 | $13.50 | $13.56 | $13.56 | 2,058,900 |
| 2023-09-14 | $13.90 | $13.99 | $13.51 | $13.57 | $13.57 | 3,404,870 |
| 2023-09-13 | $14.00 | $14.08 | $13.82 | $13.90 | $13.90 | 3,993,600 |
| 2023-09-12 | $14.10 | $14.14 | $13.90 | $13.95 | $13.95 | 3,127,780 |
| 2023-09-11 | $13.90 | $14.13 | $13.89 | $14.09 | $14.09 | 3,541,060 |
| 2023-09-08 | $13.90 | $14.09 | $13.85 | $13.90 | $13.90 | 2,500,980 |
| 2023-09-07 | $14.12 | $14.22 | $13.90 | $13.90 | $13.90 | 3,096,600 |
| 2023-09-06 | $14.45 | $14.47 | $14.05 | $14.17 | $14.17 | 3,535,600 |
| 2023-09-05 | $14.59 | $14.68 | $14.25 | $14.31 | $14.31 | 4,791,700 |
| 2023-09-04 | $14.47 | $14.75 | $14.47 | $14.64 | $14.64 | 5,076,050 |
| 2023-09-01 | $14.81 | $14.93 | $14.44 | $14.45 | $14.45 | 5,930,090 |
| 2023-08-31 | $15.01 | $15.29 | $14.71 | $14.86 | $14.86 | 7,024,780 |
| 2023-08-30 | $15.28 | $15.45 | $14.95 | $15.17 | $15.17 | 9,949,570 |
| 2023-08-29 | $15.74 | $15.75 | $15.07 | $15.40 | $15.40 | 13,412,770 |
| 2023-08-28 | $15.98 | $16.28 | $15.40 | $15.63 | $15.63 | 16,086,410 |
| 2023-08-25 | $15.43 | $16.78 | $15.20 | $15.39 | $15.39 | 22,963,370 |
| 2023-08-24 | $14.22 | $16.50 | $14.01 | $15.65 | $15.65 | 20,913,760 |
| 2023-08-23 | $13.86 | $15.00 | $13.73 | $14.44 | $14.44 | 12,249,030 |
| 2023-08-22 | $14.05 | $14.10 | $13.54 | $13.80 | $13.80 | 5,013,900 |
| 2023-08-21 | $13.85 | $14.43 | $13.81 | $14.02 | $14.02 | 5,927,130 |
| 2023-08-18 | $13.60 | $14.59 | $13.55 | $13.99 | $13.99 | 8,407,540 |
| 2023-08-17 | $13.40 | $13.71 | $13.20 | $13.59 | $13.59 | 3,950,800 |
| 2023-08-16 | $13.81 | $13.88 | $13.33 | $13.58 | $13.58 | 6,728,470 |
| 2023-08-15 | $14.67 | $14.73 | $13.99 | $14.18 | $14.18 | 5,746,110 |
| 2023-08-14 | $14.59 | $14.84 | $14.53 | $14.74 | $14.74 | 3,176,940 |
| 2023-08-11 | $15.32 | $15.35 | $14.67 | $14.72 | $14.72 | 7,729,280 |
| 2023-08-10 | $15.54 | $15.80 | $15.43 | $15.43 | $15.43 | 6,123,580 |
| 2023-08-09 | $15.90 | $16.34 | $15.68 | $15.68 | $15.68 | 8,151,350 |
| 2023-08-08 | $15.63 | $16.54 | $15.51 | $16.11 | $16.11 | 11,555,740 |
| 2023-08-07 | $15.44 | $15.67 | $15.20 | $15.67 | $15.67 | 5,551,100 |
| 2023-08-04 | $15.90 | $16.05 | $15.41 | $15.44 | $15.44 | 7,470,420 |
| 2023-08-03 | $15.32 | $15.86 | $15.14 | $15.75 | $15.75 | 9,371,980 |
| 2023-08-02 | $15.89 | $15.95 | $15.29 | $15.32 | $15.32 | 8,602,370 |
| 2023-08-01 | $16.08 | $16.13 | $15.70 | $15.73 | $15.73 | 10,418,610 |
| 2023-07-31 | $15.68 | $16.50 | $15.54 | $16.35 | $16.35 | 17,176,330 |
| 2023-07-28 | $16.15 | $16.56 | $15.60 | $15.77 | $15.77 | 15,846,460 |
| 2023-07-27 | $16.03 | $16.41 | $15.97 | $16.16 | $16.16 | 19,914,150 |
| 2023-07-26 | $14.84 | $17.50 | $14.76 | $16.89 | $16.89 | 32,172,830 |
| 2023-07-25 | $14.61 | $14.93 | $14.57 | $14.72 | $14.72 | 4,387,500 |
| 2023-07-24 | $14.89 | $14.89 | $14.40 | $14.47 | $14.47 | 5,336,850 |
| 2023-07-21 | $15.12 | $15.33 | $14.82 | $14.89 | $14.89 | 6,484,730 |
| 2023-07-20 | $15.27 | $15.78 | $15.02 | $15.04 | $15.04 | 9,527,730 |
| 2023-07-19 | $15.05 | $15.98 | $14.99 | $15.33 | $15.33 | 14,291,710 |
| 2023-07-18 | $14.55 | $15.47 | $14.40 | $15.27 | $15.27 | 12,833,700 |
| 2023-07-17 | $14.59 | $14.78 | $14.49 | $14.62 | $14.62 | 3,792,040 |
| 2023-07-14 | $14.66 | $14.74 | $14.49 | $14.53 | $14.53 | 3,967,990 |
| 2023-07-13 | $14.50 | $14.89 | $14.50 | $14.67 | $14.67 | 5,791,100 |
| 2023-07-12 | $14.33 | $14.92 | $14.33 | $14.66 | $14.66 | 7,477,820 |
| 2023-07-11 | $14.57 | $14.62 | $14.33 | $14.41 | $14.41 | 4,268,390 |
| 2023-07-10 | $14.16 | $15.12 | $14.16 | $14.60 | $14.60 | 7,570,390 |
| 2023-07-07 | $14.15 | $14.26 | $14.00 | $14.15 | $14.15 | 2,212,120 |
| 2023-07-06 | $14.11 | $14.42 | $14.07 | $14.26 | $14.26 | 3,487,750 |
| 2023-07-05 | $14.24 | $14.43 | $14.18 | $14.19 | $14.19 | 2,345,320 |
| 2023-07-04 | $14.41 | $14.51 | $14.25 | $14.30 | $14.30 | 2,814,700 |
| 2023-07-03 | $14.19 | $14.67 | $14.18 | $14.31 | $14.31 | 5,136,200 |
| 2023-06-30 | $13.64 | $14.29 | $13.63 | $14.11 | $14.11 | 5,037,890 |
| 2023-06-29 | $13.58 | $13.79 | $13.58 | $13.63 | $13.63 | 1,719,100 |
| 2023-06-28 | $13.99 | $13.99 | $13.47 | $13.65 | $13.65 | 2,176,900 |
| 2023-06-27 | $13.60 | $13.91 | $13.60 | $13.88 | $13.88 | 2,065,550 |
| 2023-06-26 | $13.80 | $13.88 | $13.58 | $13.59 | $13.59 | 2,486,740 |
| 2023-06-21 | $14.30 | $14.33 | $13.82 | $13.82 | $13.82 | 2,845,520 |
| 2023-06-20 | $14.14 | $14.45 | $14.04 | $14.29 | $14.29 | 3,898,510 |
| 2023-06-19 | $14.24 | $14.48 | $14.22 | $14.23 | $14.23 | 2,582,440 |
| 2023-06-16 | $14.25 | $14.40 | $14.11 | $14.23 | $14.23 | 3,717,300 |
| 2023-06-15 | $14.21 | $14.47 | $14.17 | $14.32 | $14.32 | 4,787,850 |
| 2023-06-14 | $13.90 | $14.85 | $13.72 | $14.28 | $14.28 | 8,309,370 |
| 2023-06-13 | $13.75 | $13.94 | $13.73 | $13.85 | $13.85 | 2,378,790 |
| 2023-06-12 | $13.49 | $13.89 | $13.36 | $13.84 | $13.84 | 3,356,300 |
| 2023-06-09 | $13.93 | $14.01 | $13.54 | $13.60 | $13.60 | 3,806,710 |
| 2023-06-08 | $13.83 | $14.38 | $13.81 | $13.95 | $13.95 | 3,618,450 |
| 2023-06-07 | $13.96 | $14.10 | $13.72 | $13.78 | $13.78 | 3,016,180 |
| 2023-06-06 | $14.23 | $14.43 | $14.00 | $14.02 | $14.02 | 3,160,830 |
| 2023-06-05 | $14.47 | $14.65 | $14.34 | $14.37 | $14.37 | 3,399,190 |
| 2023-06-02 | $14.08 | $14.67 | $14.05 | $14.54 | $14.54 | 5,885,190 |
| 2023-06-01 | $13.98 | $14.16 | $13.60 | $13.99 | $13.99 | 3,625,610 |
| 2023-05-31 | $14.31 | $14.31 | $13.97 | $13.98 | $13.98 | 3,594,100 |
| 2023-05-30 | $14.24 | $14.53 | $14.14 | $14.28 | $14.28 | 3,735,450 |
| 2023-05-29 | $14.30 | $14.56 | $14.24 | $14.35 | $14.35 | 4,753,800 |
| 2023-05-26 | $14.12 | $14.85 | $14.12 | $14.57 | $14.57 | 9,073,720 |
| 2023-05-25 | $14.43 | $14.43 | $13.80 | $14.00 | $14.00 | 5,566,260 |
| 2023-05-24 | $14.46 | $14.49 | $14.19 | $14.33 | $14.33 | 6,883,760 |
| 2023-05-23 | $13.90 | $15.36 | $13.72 | $14.70 | $14.70 | 13,587,660 |
| 2023-05-22 | $13.57 | $13.90 | $13.55 | $13.90 | $13.90 | 2,908,400 |
| 2023-05-19 | $13.73 | $13.73 | $13.43 | $13.60 | $13.60 | 2,063,950 |
| 2023-05-18 | $13.81 | $13.93 | $13.62 | $13.73 | $13.73 | 2,290,750 |
| 2023-05-17 | $13.65 | $13.83 | $13.56 | $13.81 | $13.81 | 2,253,980 |
| 2023-05-16 | $13.81 | $13.82 | $13.64 | $13.66 | $13.66 | 2,081,360 |
| 2023-05-15 | $13.58 | $13.90 | $13.56 | $13.82 | $13.82 | 2,176,950 |
| 2023-05-12 | $14.01 | $14.17 | $13.68 | $13.68 | $13.68 | 2,813,180 |
| 2023-05-11 | $13.75 | $14.18 | $13.74 | $14.03 | $14.03 | 4,145,500 |
| 2023-05-10 | $13.59 | $13.94 | $13.46 | $13.75 | $13.75 | 2,667,800 |
| 2023-05-09 | $13.95 | $13.95 | $13.58 | $13.58 | $13.58 | 2,685,470 |
| 2023-05-08 | $13.81 | $14.13 | $13.72 | $13.87 | $13.87 | 2,865,430 |
| 2023-05-05 | $13.91 | $14.00 | $13.66 | $13.71 | $13.71 | 2,315,200 |
| 2023-05-04 | $13.90 | $14.12 | $13.82 | $13.91 | $13.91 | 2,347,700 |
| 2023-05-03 | $13.98 | $13.98 | $13.98 | $13.98 | $13.98 | 0 |
| 2023-05-02 | $13.98 | $13.98 | $13.98 | $13.98 | $13.98 | 0 |
| 2023-04-28 | $13.59 | $13.98 | $13.56 | $13.98 | $13.98 | 3,301,870 |
| 2023-04-27 | $13.73 | $13.76 | $13.48 | $13.52 | $13.52 | 2,708,000 |
| 2023-04-26 | $13.39 | $13.87 | $13.20 | $13.72 | $13.72 | 4,899,960 |
| 2023-04-25 | $13.70 | $13.70 | $13.02 | $13.26 | $13.26 | 6,300,310 |
| 2023-04-24 | $13.92 | $14.10 | $13.54 | $13.87 | $13.87 | 3,786,800 |
| 2023-04-21 | $15.00 | $15.08 | $13.85 | $13.86 | $13.86 | 8,135,670 |
| 2023-04-20 | $15.50 | $15.59 | $14.92 | $15.04 | $15.04 | 4,202,250 |
| 2023-04-19 | $15.90 | $15.92 | $15.48 | $15.48 | $15.48 | 3,238,940 |
| 2023-04-18 | $16.07 | $16.16 | $15.82 | $15.82 | $15.82 | 2,692,650 |
| 2023-04-17 | $16.11 | $16.18 | $16.06 | $16.07 | $16.07 | 1,922,800 |
| 2023-04-14 | $16.21 | $16.32 | $16.11 | $16.11 | $16.11 | 2,808,200 |
| 2023-04-13 | $16.00 | $16.40 | $15.86 | $16.23 | $16.23 | 3,496,730 |
| 2023-04-12 | $16.19 | $16.30 | $15.98 | $16.00 | $16.00 | 2,860,300 |
| 2023-04-11 | $16.25 | $16.45 | $16.18 | $16.23 | $16.23 | 3,554,350 |
| 2023-04-10 | $16.05 | $16.90 | $15.81 | $16.52 | $16.52 | 6,470,820 |
| 2023-04-07 | $16.01 | $16.17 | $15.94 | $16.08 | $16.08 | 2,375,680 |
| 2023-04-06 | $15.75 | $16.10 | $15.75 | $15.92 | $15.92 | 2,861,660 |
| 2023-04-05 | $15.96 | $15.96 | $15.96 | $15.96 | $15.96 | 0 |
| 2023-04-04 | $16.58 | $16.58 | $15.84 | $15.96 | $15.96 | 6,318,900 |
| 2023-04-03 | $16.50 | $16.62 | $16.37 | $16.52 | $16.52 | 2,988,070 |
| 2023-03-31 | $16.47 | $16.73 | $16.45 | $16.51 | $16.51 | 3,124,990 |
| 2023-03-30 | $17.42 | $17.42 | $16.33 | $16.47 | $16.47 | 7,972,230 |
| 2023-03-29 | $17.81 | $18.01 | $17.43 | $17.51 | $17.51 | 5,223,100 |
| 2023-03-28 | $17.23 | $18.10 | $17.17 | $18.03 | $18.03 | 8,585,790 |
| 2023-03-27 | $17.51 | $17.54 | $17.18 | $17.23 | $17.23 | 4,822,730 |
| 2023-03-24 | $17.81 | $17.91 | $17.53 | $17.60 | $17.60 | 3,717,000 |
| 2023-03-23 | $18.01 | $18.01 | $17.68 | $17.80 | $17.80 | 3,257,780 |
| 2023-03-22 | $17.95 | $18.05 | $17.77 | $18.01 | $18.01 | 3,082,760 |
| 2023-03-21 | $17.70 | $17.91 | $17.66 | $17.90 | $17.90 | 2,536,080 |
| 2023-03-20 | $18.00 | $18.00 | $17.60 | $17.62 | $17.62 | 3,785,990 |
| 2023-03-17 | $17.70 | $18.23 | $17.53 | $17.94 | $17.94 | 5,425,180 |
| 2023-03-16 | $18.01 | $18.10 | $17.50 | $17.55 | $17.55 | 5,842,770 |
| 2023-03-15 | $18.26 | $18.42 | $18.12 | $18.24 | $18.24 | 4,453,260 |
| 2023-03-14 | $18.29 | $18.53 | $17.88 | $18.21 | $18.21 | 5,609,050 |
| 2023-03-13 | $18.56 | $18.76 | $18.15 | $18.30 | $18.30 | 6,694,960 |
| 2023-03-10 | $19.27 | $19.55 | $18.73 | $18.79 | $18.79 | 11,792,040 |
| 2023-03-09 | $18.10 | $20.73 | $18.00 | $19.31 | $19.31 | 19,198,330 |
| 2023-03-08 | $17.68 | $18.36 | $17.63 | $18.18 | $18.18 | 3,608,320 |
| 2023-03-07 | $18.26 | $18.37 | $17.73 | $17.80 | $17.80 | 3,295,100 |
| 2023-03-06 | $18.14 | $18.50 | $17.97 | $18.23 | $18.23 | 2,883,250 |
| 2023-03-03 | $18.35 | $18.44 | $18.05 | $18.13 | $18.13 | 3,676,920 |
| 2023-03-02 | $18.39 | $18.57 | $18.32 | $18.32 | $18.32 | 3,119,460 |
| 2023-03-01 | $18.27 | $18.47 | $18.25 | $18.41 | $18.41 | 2,534,330 |
| 2023-02-28 | $18.11 | $18.46 | $18.11 | $18.39 | $18.39 | 2,314,900 |
| 2023-02-27 | $18.29 | $18.57 | $18.07 | $18.21 | $18.21 | 3,123,490 |
| 2023-02-24 | $18.40 | $18.48 | $18.10 | $18.23 | $18.23 | 2,868,200 |
| 2023-02-23 | $18.69 | $18.81 | $18.28 | $18.40 | $18.40 | 3,341,400 |
| 2023-02-22 | $18.72 | $18.89 | $18.54 | $18.69 | $18.69 | 3,103,730 |
| 2023-02-21 | $18.56 | $19.14 | $18.52 | $18.77 | $18.77 | 4,812,400 |
| 2023-02-20 | $18.35 | $18.56 | $18.10 | $18.56 | $18.56 | 3,004,950 |
| 2023-02-17 | $18.41 | $18.66 | $18.38 | $18.38 | $18.38 | 3,508,650 |
| 2023-02-16 | $19.36 | $19.36 | $18.20 | $18.49 | $18.49 | 6,890,120 |
| 2023-02-15 | $19.42 | $19.46 | $19.07 | $19.18 | $19.18 | 5,656,170 |
| 2023-02-14 | $19.12 | $19.46 | $18.90 | $19.42 | $19.42 | 7,672,750 |
| 2023-02-13 | $19.09 | $19.47 | $19.08 | $19.19 | $19.19 | 8,313,110 |
| 2023-02-10 | $18.61 | $19.01 | $18.59 | $18.99 | $18.99 | 7,122,130 |
| 2023-02-09 | $18.42 | $18.72 | $18.36 | $18.63 | $18.63 | 4,167,890 |
| 2023-02-08 | $18.81 | $18.94 | $18.48 | $18.52 | $18.52 | 4,637,360 |
| 2023-02-07 | $18.50 | $18.83 | $18.42 | $18.78 | $18.78 | 4,791,790 |
| 2023-02-06 | $18.52 | $18.74 | $18.45 | $18.51 | $18.51 | 4,562,490 |
| 2023-02-03 | $19.07 | $19.37 | $18.64 | $18.82 | $18.82 | 8,843,800 |
| 2023-02-02 | $18.40 | $18.99 | $18.34 | $18.94 | $18.94 | 9,857,940 |
| 2023-02-01 | $18.20 | $18.60 | $18.05 | $18.58 | $18.58 | 10,155,570 |
| 2023-01-31 | $18.46 | $18.89 | $18.28 | $18.81 | $18.81 | 6,416,730 |
| 2023-01-30 | $18.48 | $18.66 | $18.35 | $18.40 | $18.40 | 5,875,660 |
| 2023-01-20 | $17.68 | $18.12 | $17.68 | $18.12 | $18.12 | 5,062,640 |
| 2023-01-19 | $17.57 | $17.79 | $17.53 | $17.64 | $17.64 | 2,421,930 |
| 2023-01-18 | $17.67 | $17.78 | $17.58 | $17.61 | $17.61 | 2,444,080 |
| 2023-01-17 | $17.73 | $17.96 | $17.65 | $17.68 | $17.68 | 2,768,270 |
| 2023-01-16 | $17.75 | $18.05 | $17.62 | $17.80 | $17.80 | 3,292,650 |
| 2023-01-13 | $17.75 | $17.97 | $17.63 | $17.69 | $17.69 | 2,918,380 |
| 2023-01-12 | $18.03 | $18.08 | $17.71 | $17.74 | $17.74 | 4,735,140 |
| 2023-01-11 | $17.64 | $18.40 | $17.64 | $18.17 | $18.17 | 7,965,500 |
| 2023-01-10 | $17.95 | $17.95 | $17.56 | $17.74 | $17.74 | 3,010,640 |
| 2023-01-09 | $17.95 | $18.10 | $17.77 | $17.90 | $17.90 | 3,562,920 |
| 2023-01-06 | $17.61 | $18.07 | $17.61 | $17.86 | $17.86 | 4,771,800 |
| 2023-01-05 | $17.41 | $17.80 | $17.41 | $17.69 | $17.69 | 3,771,650 |
| 2023-01-04 | $17.80 | $17.83 | $17.36 | $17.48 | $17.48 | 3,526,170 |
| 2023-01-03 | $17.21 | $17.74 | $17.05 | $17.64 | $17.64 | 4,023,670 |
| 2023-01-02 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 0 |
| 2022-12-30 | $17.60 | $17.61 | $17.18 | $17.20 | $17.20 | 3,844,680 |
| 2022-12-29 | $17.61 | $17.84 | $17.38 | $17.43 | $17.43 | 3,748,310 |
| 2022-12-28 | $18.00 | $18.10 | $17.70 | $17.70 | $17.70 | 3,574,490 |
| 2022-12-27 | $18.11 | $18.37 | $17.79 | $18.16 | $18.16 | 4,484,380 |
| 2022-12-26 | $17.37 | $18.24 | $17.37 | $18.11 | $18.11 | 6,469,850 |
| 2022-12-23 | $18.30 | $18.42 | $17.28 | $17.37 | $17.37 | 8,194,320 |
| 2022-12-22 | $18.90 | $19.17 | $18.33 | $18.39 | $18.39 | 6,131,860 |
| 2022-12-21 | $18.45 | $19.34 | $18.19 | $19.17 | $19.17 | 8,596,220 |
| 2022-12-20 | $18.06 | $18.82 | $17.98 | $18.50 | $18.50 | 5,297,400 |
| 2022-12-19 | $18.56 | $18.85 | $18.09 | $18.22 | $18.22 | 4,566,900 |
| 2022-12-16 | $19.10 | $19.10 | $18.50 | $18.51 | $18.51 | 6,467,430 |
| 2022-12-15 | $19.05 | $19.29 | $19.03 | $19.11 | $19.11 | 3,848,620 |
| 2022-12-14 | $19.08 | $19.68 | $18.90 | $19.22 | $19.22 | 5,468,880 |
| 2022-12-13 | $19.25 | $19.54 | $19.00 | $19.08 | $19.08 | 5,155,360 |
| 2022-12-12 | $19.88 | $19.88 | $19.14 | $19.22 | $19.22 | 6,704,090 |
| 2022-12-09 | $20.20 | $20.30 | $19.70 | $19.70 | $19.70 | 9,499,010 |
| 2022-12-08 | $20.05 | $21.25 | $20.05 | $20.40 | $20.40 | 13,790,470 |
| 2022-12-07 | $20.37 | $20.55 | $20.03 | $20.05 | $20.05 | 7,888,110 |
| 2022-12-06 | $20.10 | $20.87 | $19.45 | $20.68 | $20.68 | 14,214,030 |
| 2022-12-05 | $20.27 | $20.35 | $19.80 | $20.02 | $20.02 | 5,625,610 |
| 2022-12-01 | $19.71 | $20.06 | $19.52 | $19.91 | $19.91 | 8,523,280 |
| 2022-11-30 | $19.56 | $19.89 | $19.34 | $19.68 | $19.68 | 7,225,900 |
| 2022-11-29 | $19.05 | $20.18 | $19.00 | $19.72 | $19.72 | 10,401,250 |
| 2022-11-28 | $18.61 | $19.19 | $18.61 | $18.88 | $18.88 | 3,818,080 |
| 2022-11-25 | $19.21 | $19.46 | $18.89 | $19.02 | $19.02 | 5,926,550 |
| 2022-11-24 | $19.45 | $19.93 | $19.11 | $19.41 | $19.41 | 6,734,850 |
| 2022-11-23 | $20.02 | $20.07 | $19.08 | $19.30 | $19.30 | 9,514,340 |
| 2022-11-22 | $19.98 | $20.62 | $19.70 | $20.19 | $20.19 | 11,595,890 |
| 2022-11-21 | $19.51 | $20.24 | $19.28 | $19.91 | $19.91 | 9,350,290 |
| 2022-11-18 | $20.41 | $20.50 | $19.50 | $19.51 | $19.51 | 11,978,340 |
| 2022-11-17 | $20.68 | $21.23 | $19.91 | $20.36 | $20.36 | 14,341,000 |
| 2022-11-16 | $21.08 | $22.33 | $20.80 | $20.81 | $20.81 | 17,042,650 |
| 2022-11-15 | $20.85 | $21.40 | $20.51 | $21.14 | $21.14 | 16,820,480 |
| 2022-11-14 | $20.51 | $21.99 | $19.91 | $21.32 | $21.32 | 26,433,850 |
| 2022-11-11 | $22.30 | $23.31 | $20.51 | $20.51 | $20.51 | 35,392,880 |
| 2022-11-10 | $18.00 | $21.71 | $17.80 | $21.71 | $21.71 | 28,137,310 |
| 2022-11-09 | $18.16 | $18.35 | $18.07 | $18.09 | $18.09 | 4,774,930 |
| 2022-11-08 | $18.30 | $18.49 | $18.03 | $18.16 | $18.16 | 7,494,660 |
| 2022-11-07 | $18.31 | $18.90 | $18.02 | $18.44 | $18.44 | 11,714,910 |
| 2022-11-04 | $17.54 | $18.94 | $17.48 | $18.21 | $18.21 | 16,235,650 |
| 2022-11-03 | $17.00 | $17.29 | $16.89 | $17.20 | $17.20 | 4,703,850 |
| 2022-11-02 | $16.82 | $17.10 | $16.67 | $17.03 | $17.03 | 5,475,460 |
| 2022-11-01 | $16.01 | $16.84 | $15.90 | $16.82 | $16.82 | 6,635,370 |
| 2022-10-31 | $15.70 | $16.05 | $15.58 | $15.88 | $15.88 | 3,335,280 |
| 2022-10-28 | $16.68 | $16.71 | $15.65 | $15.69 | $15.69 | 5,588,550 |
| 2022-10-27 | $17.07 | $17.19 | $16.71 | $16.71 | $16.71 | 3,774,900 |
| 2022-10-26 | $16.70 | $16.99 | $16.62 | $16.96 | $16.96 | 3,737,090 |
| 2022-10-25 | $16.71 | $16.77 | $16.15 | $16.55 | $16.55 | 3,365,000 |
| 2022-10-24 | $16.95 | $17.24 | $16.41 | $16.56 | $16.56 | 3,761,920 |
| 2022-10-21 | $17.12 | $17.15 | $16.75 | $16.81 | $16.81 | 2,784,300 |
| 2022-10-20 | $17.22 | $17.23 | $16.71 | $17.02 | $17.02 | 3,676,670 |
| 2022-10-19 | $17.48 | $17.54 | $17.10 | $17.11 | $17.11 | 3,518,970 |
| 2022-10-18 | $17.49 | $17.63 | $17.36 | $17.40 | $17.40 | 4,023,900 |
| 2022-10-17 | $17.00 | $17.51 | $16.93 | $17.49 | $17.49 | 4,474,560 |
| 2022-10-14 | $17.10 | $17.35 | $17.01 | $17.35 | $17.35 | 3,953,970 |
| 2022-10-13 | $16.85 | $17.19 | $16.79 | $16.97 | $16.97 | 4,015,430 |
| 2022-10-12 | $16.26 | $16.98 | $16.25 | $16.96 | $16.96 | 4,116,120 |
| 2022-10-11 | $16.02 | $16.42 | $15.90 | $16.42 | $16.42 | 4,033,120 |
| 2022-10-10 | $16.61 | $16.63 | $15.82 | $15.92 | $15.92 | 3,614,700 |
| 2022-09-30 | $16.65 | $17.00 | $16.44 | $16.44 | $16.44 | 3,279,370 |
| 2022-09-29 | $16.98 | $17.04 | $16.49 | $16.56 | $16.56 | 3,567,400 |
| 2022-09-28 | $17.43 | $17.48 | $16.66 | $16.66 | $16.66 | 4,289,400 |
| 2022-09-27 | $17.25 | $17.44 | $17.02 | $17.42 | $17.42 | 3,111,140 |
| 2022-09-26 | $17.39 | $17.58 | $17.09 | $17.11 | $17.11 | 3,159,270 |
| 2022-09-23 | $18.14 | $18.28 | $17.39 | $17.51 | $17.51 | 4,193,590 |
| 2022-09-22 | $17.95 | $18.56 | $17.95 | $18.14 | $18.14 | 3,728,120 |
| 2022-09-21 | $18.00 | $18.19 | $17.70 | $18.07 | $18.07 | 2,580,270 |
| 2022-09-20 | $17.89 | $18.14 | $17.76 | $18.08 | $18.08 | 3,166,980 |
| 2022-09-19 | $17.50 | $17.84 | $17.40 | $17.71 | $17.71 | 3,004,600 |
| 2022-09-16 | $18.42 | $18.44 | $17.64 | $17.64 | $17.64 | 4,451,980 |
| 2022-09-15 | $19.20 | $19.35 | $18.07 | $18.41 | $18.41 | 6,109,860 |
| 2022-09-14 | $19.00 | $19.34 | $18.91 | $19.17 | $19.17 | 4,224,600 |
| 2022-09-13 | $19.81 | $19.96 | $19.37 | $19.52 | $19.52 | 3,261,900 |
| 2022-09-12 | $19.76 | $19.76 | $19.76 | $19.76 | $19.76 | 0 |
| 2022-09-09 | $19.78 | $20.13 | $19.75 | $19.76 | $19.76 | 2,832,300 |
| 2022-09-08 | $20.35 | $20.35 | $19.75 | $19.75 | $19.75 | 4,388,230 |
| 2022-09-07 | $20.45 | $20.50 | $20.10 | $20.36 | $20.36 | 5,106,190 |
| 2022-09-06 | $19.73 | $20.50 | $19.66 | $20.47 | $20.47 | 7,031,560 |
| 2022-09-05 | $19.68 | $19.95 | $19.54 | $19.70 | $19.70 | 3,689,970 |
| 2022-09-02 | $19.51 | $19.69 | $19.41 | $19.60 | $19.60 | 3,238,700 |
| 2022-09-01 | $19.53 | $19.75 | $19.30 | $19.30 | $19.30 | 3,273,100 |
| 2022-08-31 | $20.10 | $20.25 | $19.46 | $19.50 | $19.50 | 5,420,400 |
| 2022-08-30 | $20.41 | $20.56 | $20.08 | $20.20 | $20.20 | 4,260,080 |
| 2022-08-29 | $20.15 | $20.60 | $19.90 | $20.46 | $20.46 | 3,620,750 |
| 2022-08-26 | $20.75 | $21.12 | $20.44 | $20.47 | $20.47 | 4,545,080 |
| 2022-08-25 | $21.22 | $21.35 | $20.35 | $20.62 | $20.62 | 6,964,770 |
| 2022-08-24 | $22.10 | $22.44 | $21.03 | $21.03 | $21.03 | 7,656,000 |
| 2022-08-23 | $22.40 | $22.55 | $22.02 | $22.25 | $22.25 | 6,013,870 |
| 2022-08-22 | $22.13 | $22.69 | $21.71 | $22.51 | $22.51 | 6,573,250 |
| 2022-08-19 | $22.55 | $23.08 | $22.41 | $22.53 | $22.53 | 7,757,090 |
| 2022-08-18 | $23.00 | $23.16 | $22.68 | $22.68 | $22.68 | 8,513,110 |
| 2022-08-17 | $23.42 | $23.68 | $22.78 | $22.98 | $22.98 | 13,340,430 |
| 2022-08-16 | $22.00 | $24.63 | $21.57 | $23.39 | $23.39 | 21,278,680 |
| 2022-08-15 | $21.92 | $22.37 | $21.83 | $22.30 | $22.30 | 6,646,540 |
| 2022-08-12 | $21.96 | $22.26 | $21.75 | $21.91 | $21.91 | 5,844,400 |
| 2022-08-11 | $21.36 | $22.00 | $21.36 | $21.97 | $21.97 | 7,784,420 |
| 2022-08-10 | $21.51 | $21.82 | $21.20 | $21.31 | $21.31 | 5,946,400 |
| 2022-08-09 | $21.52 | $21.85 | $21.47 | $21.65 | $21.65 | 5,838,350 |
| 2022-08-08 | $21.60 | $21.81 | $21.36 | $21.58 | $21.58 | 4,602,200 |
| 2022-08-05 | $21.30 | $21.53 | $21.06 | $21.47 | $21.47 | 5,612,000 |
| 2022-08-04 | $20.93 | $21.33 | $20.73 | $21.32 | $21.32 | 6,419,920 |
| 2022-08-03 | $21.50 | $22.11 | $20.61 | $20.81 | $20.81 | 8,741,630 |
| 2022-08-02 | $23.42 | $23.42 | $21.34 | $21.49 | $21.49 | 12,901,050 |
| 2022-08-01 | $22.95 | $23.65 | $22.66 | $23.64 | $23.64 | 9,438,000 |
| 2022-07-29 | $22.87 | $23.10 | $22.51 | $22.95 | $22.95 | 7,061,690 |
| 2022-07-28 | $23.34 | $23.43 | $22.80 | $22.87 | $22.87 | 6,653,210 |
| 2022-07-27 | $23.33 | $23.59 | $23.03 | $23.14 | $23.14 | 6,262,300 |
| 2022-07-26 | $23.08 | $23.56 | $22.75 | $23.50 | $23.50 | 6,961,220 |
| 2022-07-25 | $23.38 | $23.75 | $22.88 | $22.95 | $22.95 | 6,929,220 |
| 2022-07-22 | $23.04 | $23.82 | $23.04 | $23.44 | $23.44 | 8,572,070 |
| 2022-07-21 | $24.30 | $24.30 | $23.18 | $23.18 | $23.18 | 12,292,980 |
| 2022-07-20 | $24.78 | $24.99 | $24.20 | $24.31 | $24.31 | 10,270,130 |
| 2022-07-19 | $24.40 | $25.00 | $24.00 | $24.77 | $24.77 | 14,978,480 |
| 2022-07-18 | $23.72 | $24.76 | $23.68 | $24.44 | $24.44 | 14,132,950 |
| 2022-07-15 | $23.69 | $24.80 | $23.40 | $23.99 | $23.99 | 17,440,790 |
| 2022-07-14 | $23.00 | $23.50 | $22.62 | $23.45 | $23.45 | 10,093,940 |
| 2022-07-13 | $22.59 | $23.18 | $22.50 | $23.17 | $23.17 | 9,319,330 |
| 2022-07-12 | $23.28 | $23.76 | $22.60 | $22.66 | $22.66 | 10,620,340 |
| 2022-07-11 | $23.75 | $23.78 | $23.00 | $23.28 | $23.28 | 11,812,730 |
| 2022-07-08 | $25.37 | $25.73 | $24.17 | $24.18 | $24.18 | 15,032,810 |
| 2022-07-07 | $25.00 | $25.45 | $24.67 | $25.27 | $25.27 | 14,391,590 |
| 2022-07-06 | $26.00 | $26.20 | $24.65 | $24.82 | $24.82 | 23,859,190 |
| 2022-07-05 | $25.17 | $27.50 | $24.76 | $26.63 | $26.63 | 32,183,300 |
| 2022-07-04 | $25.49 | $25.94 | $24.92 | $25.18 | $25.18 | 19,717,950 |
| 2022-07-01 | $24.20 | $25.73 | $23.80 | $24.99 | $24.99 | 24,276,390 |
| 2022-06-30 | $24.93 | $25.39 | $23.83 | $24.24 | $24.24 | 27,709,550 |
| 2022-06-29 | $25.40 | $27.87 | $25.11 | $25.19 | $25.19 | 35,503,550 |
| 2022-06-28 | $24.31 | $25.48 | $24.23 | $24.87 | $24.87 | 28,625,120 |
| 2022-06-27 | $23.90 | $24.44 | $23.24 | $24.12 | $24.12 | 24,745,390 |
| 2022-06-24 | $22.80 | $23.85 | $22.77 | $23.43 | $23.43 | 16,816,790 |
| 2022-06-23 | $22.80 | $22.99 | $22.07 | $22.91 | $22.91 | 16,535,400 |
| 2022-06-22 | $23.03 | $24.20 | $22.76 | $23.12 | $23.12 | 20,498,260 |
| 2022-06-21 | $23.08 | $23.30 | $22.50 | $22.97 | $22.97 | 14,693,360 |
| 2022-06-20 | $23.50 | $23.79 | $22.85 | $23.40 | $23.40 | 18,411,680 |
| 2022-06-17 | $22.51 | $23.70 | $22.51 | $23.30 | $23.30 | 19,020,800 |
| 2022-06-16 | $22.88 | $23.88 | $22.74 | $23.09 | $23.09 | 19,856,240 |
| 2022-06-15 | $24.21 | $24.53 | $22.79 | $22.87 | $22.87 | 30,246,320 |
| 2022-06-14 | $22.50 | $24.98 | $22.50 | $24.47 | $24.47 | 34,781,050 |
| 2022-06-13 | $22.19 | $24.18 | $22.13 | $23.05 | $23.05 | 31,007,120 |
| 2022-06-10 | $22.32 | $22.97 | $21.84 | $22.63 | $22.63 | 28,616,600 |
| 2022-06-09 | $20.36 | $24.38 | $19.92 | $22.96 | $22.96 | 41,817,900 |
| 2022-06-08 | $20.26 | $20.75 | $19.73 | $20.43 | $20.43 | 16,354,190 |
| 2022-06-07 | $20.09 | $20.95 | $19.62 | $20.42 | $20.42 | 19,488,530 |
| 2022-06-06 | $19.08 | $20.33 | $19.05 | $20.22 | $20.22 | 15,961,330 |
| 2022-06-02 | $19.32 | $19.45 | $18.82 | $19.07 | $19.07 | 7,213,300 |
| 2022-06-01 | $19.16 | $19.78 | $19.12 | $19.37 | $19.37 | 7,580,380 |
| 2022-05-31 | $19.38 | $19.50 | $18.53 | $19.24 | $19.24 | 9,040,690 |
| 2022-05-30 | $19.56 | $19.79 | $19.13 | $19.22 | $19.22 | 6,288,740 |
| 2022-05-27 | $19.85 | $20.05 | $19.31 | $19.53 | $19.53 | 8,389,370 |
| 2022-05-26 | $19.72 | $20.05 | $19.06 | $19.64 | $19.64 | 9,572,830 |
| 2022-05-25 | $19.52 | $19.92 | $19.21 | $19.88 | $19.88 | 8,843,670 |
| 2022-05-24 | $21.14 | $21.27 | $19.50 | $19.53 | $19.53 | 15,149,920 |
| 2022-05-23 | $20.60 | $21.41 | $20.53 | $21.26 | $21.26 | 14,154,420 |
| 2022-05-20 | $20.51 | $21.29 | $20.46 | $20.70 | $20.70 | 12,246,200 |
| 2022-05-19 | $19.82 | $20.56 | $19.76 | $20.32 | $20.32 | 10,827,370 |
| 2022-05-18 | $21.00 | $21.16 | $20.29 | $20.32 | $20.32 | 12,427,590 |
| 2022-05-17 | $20.86 | $21.25 | $20.18 | $20.99 | $20.99 | 13,855,700 |
| 2022-05-16 | $20.74 | $21.35 | $20.41 | $21.00 | $21.00 | 14,591,070 |
| 2022-05-13 | $20.44 | $21.56 | $20.44 | $20.73 | $20.73 | 19,249,240 |
| 2022-05-12 | $20.00 | $20.46 | $19.64 | $20.42 | $20.42 | 13,986,800 |
| 2022-05-11 | $20.25 | $21.14 | $20.00 | $20.00 | $20.00 | 18,953,380 |
| 2022-05-10 | $19.49 | $20.44 | $19.35 | $20.21 | $20.21 | 12,383,610 |
| 2022-05-09 | $20.10 | $20.36 | $19.58 | $20.00 | $20.00 | 12,550,470 |
| 2022-05-06 | $18.88 | $19.77 | $18.72 | $19.58 | $19.58 | 12,071,590 |
| 2022-05-05 | $18.98 | $20.11 | $18.81 | $19.64 | $19.64 | 15,352,080 |
| 2022-05-04 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 0 |
| 2022-05-03 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 0 |
| 2022-04-29 | $19.05 | $19.28 | $18.50 | $19.15 | $19.15 | 13,888,840 |
| 2022-04-28 | $18.89 | $19.17 | $18.25 | $18.52 | $18.52 | 15,761,000 |
| 2022-04-27 | $17.10 | $19.31 | $17.02 | $19.19 | $19.19 | 19,194,320 |
| 2022-04-26 | $18.51 | $18.76 | $17.35 | $17.66 | $17.66 | 13,433,220 |
| 2022-04-25 | $19.80 | $19.80 | $17.71 | $17.86 | $17.86 | 16,038,030 |
| 2022-04-22 | $20.98 | $21.30 | $19.50 | $20.33 | $20.33 | 13,899,040 |
| 2022-04-21 | $22.79 | $23.27 | $20.91 | $21.02 | $20.92 | 18,097,070 |
| 2022-04-20 | $24.00 | $24.36 | $23.01 | $23.10 | $22.99 | 14,264,380 |
| 2022-04-19 | $23.18 | $24.66 | $23.15 | $24.08 | $23.96 | 16,517,570 |
| 2022-04-18 | $23.82 | $24.45 | $23.00 | $23.50 | $23.38 | 16,442,130 |
| 2022-04-15 | $26.50 | $26.73 | $24.25 | $24.66 | $24.54 | 26,435,510 |
| 2022-04-14 | $27.20 | $27.86 | $25.77 | $27.00 | $26.87 | 31,643,200 |
| 2022-04-13 | $25.49 | $28.28 | $25.26 | $27.32 | $27.19 | 38,858,520 |
| 2022-04-12 | $25.38 | $26.67 | $24.87 | $26.20 | $26.07 | 30,071,020 |
| 2022-04-11 | $25.32 | $26.96 | $25.30 | $25.58 | $25.45 | 38,872,680 |
| 2022-04-08 | $22.45 | $26.09 | $22.31 | $24.58 | $24.46 | 34,096,350 |
| 2022-04-07 | $23.30 | $23.32 | $22.25 | $22.49 | $22.38 | 13,034,010 |
| 2022-04-06 | $23.20 | $24.12 | $23.00 | $23.43 | $23.32 | 10,483,170 |
| 2022-04-05 | $23.54 | $23.54 | $23.54 | $23.54 | $23.42 | 0 |
| 2022-04-04 | $23.54 | $23.54 | $23.54 | $23.54 | $23.42 | 0 |
| 2022-04-01 | $22.94 | $24.36 | $22.88 | $23.54 | $23.42 | 12,344,210 |
| 2022-03-31 | $24.45 | $25.25 | $23.50 | $23.61 | $23.49 | 18,870,480 |
| 2022-03-30 | $23.65 | $24.35 | $23.50 | $24.13 | $24.01 | 16,662,480 |
| 2022-03-29 | $22.80 | $24.75 | $22.42 | $24.38 | $24.26 | 24,831,050 |
| 2022-03-28 | $23.80 | $24.16 | $22.57 | $22.77 | $22.66 | 19,227,300 |
| 2022-03-25 | $24.21 | $25.56 | $24.19 | $24.45 | $24.33 | 26,875,520 |
| 2022-03-24 | $22.61 | $25.39 | $22.22 | $24.21 | $24.09 | 26,047,820 |
| 2022-03-23 | $23.93 | $24.20 | $23.08 | $23.12 | $23.01 | 14,388,260 |
| 2022-03-22 | $24.00 | $25.00 | $23.28 | $24.30 | $24.18 | 21,156,870 |
| 2022-03-21 | $23.01 | $23.81 | $22.81 | $23.78 | $23.66 | 14,293,650 |
| 2022-03-18 | $22.80 | $23.39 | $22.60 | $23.19 | $23.08 | 11,699,520 |
| 2022-03-17 | $23.06 | $23.66 | $22.79 | $23.02 | $22.91 | 15,992,630 |
| 2022-03-16 | $22.53 | $22.99 | $21.50 | $22.78 | $22.67 | 15,598,890 |
| 2022-03-15 | $23.00 | $23.44 | $21.98 | $22.00 | $21.89 | 12,769,390 |
| 2022-03-14 | $24.09 | $24.09 | $22.94 | $22.94 | $22.83 | 14,900,340 |
| 2022-03-10 | $24.44 | $25.54 | $23.85 | $24.83 | $24.71 | 19,937,960 |
| 2022-03-09 | $23.66 | $24.24 | $22.25 | $23.82 | $23.70 | 15,805,700 |
| 2022-03-08 | $25.70 | $25.79 | $23.11 | $23.56 | $23.44 | 21,627,770 |
| 2022-03-07 | $25.22 | $26.05 | $25.08 | $25.76 | $25.63 | 14,581,420 |
| 2022-03-04 | $27.13 | $27.97 | $25.39 | $25.58 | $25.45 | 26,779,590 |
| 2022-03-03 | $27.91 | $29.68 | $27.00 | $27.65 | $27.51 | 38,896,620 |
| 2022-03-02 | $26.35 | $26.75 | $26.13 | $26.62 | $26.49 | 16,627,970 |
| 2022-03-01 | $26.71 | $27.05 | $26.10 | $26.87 | $26.74 | 21,029,600 |
| 2022-02-28 | $26.09 | $27.68 | $26.02 | $26.70 | $26.57 | 23,250,610 |
| 2022-02-25 | $27.08 | $28.00 | $26.07 | $26.88 | $26.75 | 28,048,800 |
| 2022-02-24 | $27.70 | $30.20 | $26.30 | $26.67 | $26.54 | 42,117,610 |
| 2022-02-23 | $26.66 | $31.45 | $26.25 | $28.38 | $28.24 | 48,903,330 |
| 2022-02-22 | $25.70 | $27.50 | $25.31 | $27.29 | $27.16 | 44,779,290 |
| 2022-02-21 | $25.76 | $26.36 | $24.96 | $26.05 | $25.92 | 37,445,010 |
| 2022-02-18 | $26.00 | $27.94 | $25.45 | $26.54 | $26.41 | 62,933,410 |
| 2022-02-17 | $21.61 | $25.75 | $21.61 | $25.75 | $25.62 | 47,785,380 |
| 2022-02-16 | $21.10 | $22.10 | $20.85 | $21.46 | $21.35 | 13,558,160 |
| 2022-02-15 | $21.11 | $21.30 | $20.47 | $21.07 | $20.97 | 9,019,940 |
| 2022-02-14 | $20.38 | $21.44 | $20.15 | $20.80 | $20.70 | 11,151,460 |
| 2022-02-11 | $22.06 | $22.70 | $21.10 | $21.15 | $21.05 | 18,254,720 |
| 2022-02-10 | $23.99 | $25.00 | $22.51 | $22.80 | $22.69 | 29,805,010 |
| 2022-02-09 | $21.40 | $22.16 | $21.32 | $22.16 | $22.05 | 11,261,300 |
| 2022-02-08 | $21.36 | $21.78 | $20.93 | $21.68 | $21.57 | 10,319,680 |
| 2022-02-07 | $21.28 | $21.87 | $21.18 | $21.48 | $21.37 | 8,998,730 |
| 2022-02-04 | $20.99 | $20.99 | $20.99 | $20.99 | $20.89 | 0 |
| 2022-02-03 | $20.99 | $20.99 | $20.99 | $20.99 | $20.89 | 0 |
| 2022-02-02 | $20.99 | $20.99 | $20.99 | $20.99 | $20.89 | 0 |
| 2022-02-01 | $20.99 | $20.99 | $20.99 | $20.99 | $20.89 | 0 |
| 2022-01-28 | $21.20 | $21.46 | $20.66 | $20.99 | $20.89 | 9,304,820 |
| 2022-01-27 | $21.59 | $21.75 | $20.86 | $20.89 | $20.79 | 10,273,040 |
| 2022-01-26 | $21.72 | $22.30 | $21.38 | $21.67 | $21.56 | 9,023,710 |
| 2022-01-25 | $22.50 | $23.07 | $21.60 | $21.60 | $21.49 | 11,992,720 |
| 2022-01-24 | $22.05 | $23.66 | $22.00 | $22.82 | $22.71 | 12,906,760 |
| 2022-01-21 | $22.33 | $22.88 | $22.14 | $22.38 | $22.27 | 10,666,200 |
| 2022-01-20 | $24.79 | $24.85 | $22.21 | $22.53 | $22.42 | 23,465,820 |
| 2022-01-19 | $24.85 | $25.50 | $24.33 | $25.05 | $24.93 | 13,697,660 |
| 2022-01-18 | $25.76 | $26.17 | $24.71 | $24.79 | $24.67 | 19,142,250 |
| 2022-01-17 | $25.28 | $26.79 | $24.59 | $26.03 | $25.90 | 20,651,000 |
| 2022-01-14 | $26.20 | $27.17 | $25.50 | $25.50 | $25.38 | 25,629,260 |
| 2022-01-13 | $26.88 | $26.88 | $25.37 | $25.56 | $25.43 | 26,774,310 |
| 2022-01-12 | $28.21 | $28.21 | $26.44 | $26.94 | $26.81 | 40,376,730 |
| 2022-01-11 | $25.65 | $29.52 | $25.13 | $28.80 | $28.66 | 57,474,440 |
| 2022-01-10 | $24.30 | $25.30 | $24.13 | $24.60 | $24.48 | 10,328,680 |
| 2022-01-07 | $26.50 | $26.90 | $24.54 | $24.54 | $24.42 | 19,233,820 |
| 2022-01-06 | $26.30 | $27.50 | $25.63 | $26.69 | $26.56 | 19,595,980 |
| 2022-01-05 | $25.94 | $27.10 | $25.39 | $26.87 | $26.74 | 23,009,780 |
| 2022-01-04 | $26.57 | $26.85 | $25.82 | $25.89 | $25.76 | 15,388,590 |
| 2022-01-03 | $26.57 | $26.57 | $26.57 | $26.57 | $26.44 | 0 |
| 2021-12-31 | $26.82 | $27.34 | $26.25 | $26.57 | $26.44 | 18,185,440 |
| 2021-12-30 | $27.80 | $28.71 | $26.95 | $27.10 | $26.97 | 21,809,310 |
| 2021-12-29 | $29.41 | $30.88 | $27.86 | $28.01 | $27.87 | 26,735,430 |
| 2021-12-28 | $28.51 | $30.50 | $28.25 | $29.89 | $29.74 | 31,075,020 |
| 2021-12-27 | $27.35 | $29.49 | $25.22 | $28.90 | $28.76 | 31,437,180 |
| 2021-12-24 | $27.32 | $29.96 | $26.62 | $28.00 | $27.86 | 33,321,140 |
| 2021-12-23 | $27.72 | $28.08 | $27.50 | $27.50 | $27.37 | 11,833,890 |
| 2021-12-22 | $27.80 | $28.57 | $27.66 | $27.76 | $27.62 | 13,067,080 |
| 2021-12-21 | $27.87 | $28.64 | $27.68 | $28.04 | $27.90 | 13,081,680 |
| 2021-12-20 | $28.11 | $28.69 | $27.50 | $27.53 | $27.40 | 16,817,730 |
| 2021-12-17 | $29.96 | $30.33 | $28.30 | $28.35 | $28.21 | 22,027,920 |
| 2021-12-16 | $30.21 | $30.70 | $29.66 | $30.23 | $30.08 | 17,626,760 |
| 2021-12-15 | $31.06 | $31.66 | $30.34 | $30.46 | $30.31 | 18,332,380 |
| 2021-12-14 | $32.25 | $32.64 | $31.00 | $31.11 | $30.96 | 23,099,990 |
| 2021-12-13 | $32.00 | $33.30 | $31.42 | $32.73 | $32.57 | 27,839,460 |
| 2021-12-07 | $31.60 | $31.72 | $30.80 | $31.20 | $31.05 | 14,712,390 |
| 2021-12-06 | $32.55 | $32.83 | $30.80 | $31.17 | $31.02 | 24,283,870 |
| 2021-12-03 | $32.50 | $32.50 | $32.50 | $32.50 | $32.34 | 45,416,530 |
| 2021-12-02 | $37.36 | $37.36 | $37.36 | $37.36 | $37.18 | 34,451,940 |
| 2021-12-01 | $37.33 | $38.60 | $36.00 | $37.69 | $37.51 | 30,654,610 |
| 2021-11-30 | $39.38 | $40.70 | $37.55 | $38.20 | $38.01 | 36,998,220 |
| 2021-11-29 | $35.85 | $41.78 | $35.62 | $39.53 | $39.34 | 47,456,720 |
| 2021-11-26 | $34.82 | $40.60 | $34.68 | $37.32 | $37.14 | 46,598,830 |
| 2021-11-25 | $37.90 | $38.30 | $34.93 | $35.22 | $35.05 | 30,862,040 |
| 2021-11-24 | $36.61 | $39.98 | $35.69 | $37.70 | $37.52 | 35,286,920 |
| 2021-11-23 | $39.00 | $39.46 | $36.00 | $36.94 | $36.76 | 39,102,010 |
| 2021-11-22 | $38.68 | $40.88 | $37.50 | $39.72 | $39.53 | 32,156,300 |
| 2021-11-19 | $37.06 | $40.00 | $36.50 | $38.38 | $38.19 | 32,781,790 |
| 2021-11-18 | $41.88 | $42.77 | $37.72 | $38.27 | $38.08 | 40,428,800 |
| 2021-11-17 | $38.00 | $44.78 | $37.90 | $41.90 | $41.69 | 47,635,650 |
| 2021-11-16 | $38.12 | $39.80 | $36.13 | $38.95 | $38.76 | 36,229,520 |
| 2021-11-15 | $36.98 | $41.00 | $35.60 | $38.00 | $37.81 | 43,981,970 |
| 2021-11-12 | $36.26 | $39.52 | $36.26 | $37.94 | $37.75 | 51,127,990 |
| 2021-11-11 | $51.20 | $51.23 | $40.98 | $40.98 | $40.78 | 57,426,760 |
| 2021-11-10 | $41.90 | $51.23 | $40.63 | $51.23 | $50.98 | 43,260,000 |
| 2021-11-09 | $43.80 | $44.10 | $39.40 | $42.69 | $42.48 | 31,378,510 |
| 2021-11-08 | $45.18 | $46.20 | $40.88 | $42.59 | $42.38 | 38,396,060 |
| 2021-11-05 | $35.64 | $35.64 | $35.64 | $35.64 | $35.47 | 49,141,230 |
| 2021-11-04 | $29.51 | $35.64 | $28.46 | $35.64 | $35.47 | 36,054,440 |
| 2021-11-03 | $28.09 | $30.50 | $27.80 | $29.70 | $29.55 | 37,365,190 |
| 2021-11-02 | $32.64 | $32.90 | $27.19 | $28.09 | $27.95 | 39,747,060 |
| 2021-11-01 | $31.12 | $32.80 | $29.85 | $32.30 | $32.14 | 29,792,160 |
| 2021-10-29 | $32.63 | $35.38 | $32.10 | $33.18 | $33.02 | 36,293,670 |
| 2021-10-28 | $34.70 | $34.98 | $31.14 | $31.85 | $31.69 | 34,317,540 |
| 2021-10-27 | $33.35 | $34.88 | $31.86 | $34.28 | $34.11 | 37,082,540 |
| 2021-10-26 | $35.74 | $36.18 | $32.21 | $33.39 | $33.23 | 37,627,010 |
| 2021-10-25 | $29.01 | $34.08 | $27.72 | $34.08 | $33.91 | 38,983,390 |
| 2021-10-22 | $26.50 | $30.90 | $26.08 | $28.40 | $28.26 | 48,159,670 |
| 2021-10-21 | $22.20 | $25.75 | $22.20 | $25.75 | $25.62 | 30,268,270 |
| 2021-10-20 | $17.28 | $21.46 | $17.00 | $21.46 | $21.35 | 35,227,290 |
| 2021-10-19 | $17.20 | $18.22 | $16.90 | $17.88 | $17.79 | 36,722,490 |
| 2021-10-18 | $16.19 | $17.07 | $15.91 | $16.89 | $16.81 | 23,881,960 |
| 2021-10-15 | $17.25 | $17.67 | $15.96 | $16.00 | $15.92 | 26,203,490 |
| 2021-10-14 | $16.57 | $17.30 | $15.90 | $17.12 | $17.04 | 27,769,340 |
| 2021-10-13 | $17.08 | $17.08 | $16.20 | $16.68 | $16.60 | 23,000,330 |
| 2021-10-12 | $18.06 | $18.26 | $16.34 | $17.29 | $17.21 | 33,869,500 |
| 2021-10-11 | $19.50 | $19.99 | $17.63 | $18.05 | $17.96 | 37,324,950 |
| 2021-09-30 | $19.18 | $21.40 | $18.88 | $19.81 | $19.71 | 34,834,800 |
| 2021-09-29 | $21.76 | $23.10 | $20.31 | $20.31 | $20.21 | 30,991,660 |
| 2021-09-28 | $25.39 | $25.39 | $25.39 | $25.39 | $25.27 | 0 |
| 2021-09-27 | $25.39 | $25.39 | $25.39 | $25.39 | $25.27 | 0 |
| 2021-09-17 | $24.35 | $27.20 | $23.77 | $25.39 | $25.27 | 41,897,580 |
| 2021-09-16 | $24.50 | $25.10 | $23.10 | $24.48 | $24.36 | 45,161,430 |
| 2021-09-15 | $21.10 | $24.17 | $19.60 | $24.17 | $24.05 | 49,286,690 |
| 2021-09-14 | $20.00 | $20.14 | $18.10 | $20.14 | $20.04 | 30,083,580 |
| 2021-09-13 | $14.45 | $16.78 | $14.45 | $16.78 | $16.70 | 14,427,840 |
| 2021-09-09 | $10.23 | $12.25 | $10.16 | $12.25 | $12.19 | 23,438,490 |
| 2021-09-08 | $10.37 | $10.40 | $10.10 | $10.21 | $10.16 | 6,674,260 |
| 2021-09-07 | $10.06 | $10.44 | $9.96 | $10.33 | $10.28 | 7,956,600 |
| 2021-09-06 | $10.11 | $10.28 | $9.81 | $10.05 | $10.00 | 8,861,850 |
| 2021-09-03 | $10.54 | $10.80 | $10.11 | $10.17 | $10.12 | 12,830,550 |
| 2021-09-02 | $10.01 | $10.91 | $10.01 | $10.49 | $10.44 | 18,565,410 |
| 2021-09-01 | $10.49 | $10.75 | $9.88 | $9.94 | $9.89 | 21,074,180 |
| 2021-08-31 | $10.01 | $11.53 | $10.01 | $10.47 | $10.42 | 27,097,340 |
| 2021-08-30 | $8.92 | $9.74 | $8.80 | $9.63 | $9.58 | 11,881,070 |
| 2021-08-27 | $9.12 | $9.24 | $8.85 | $8.92 | $8.88 | 4,699,600 |
| 2021-08-26 | $9.21 | $9.42 | $9.05 | $9.08 | $9.04 | 5,115,830 |
| 2021-08-25 | $8.76 | $9.30 | $8.69 | $9.12 | $9.08 | 8,214,090 |
| 2021-08-24 | $9.60 | $9.61 | $8.66 | $8.90 | $8.86 | 13,418,780 |
| 2021-08-23 | $9.34 | $9.84 | $9.31 | $9.75 | $9.70 | 4,861,460 |
| 2021-08-20 | $9.40 | $9.42 | $9.01 | $9.36 | $9.31 | 3,530,120 |
| 2021-08-19 | $9.71 | $9.81 | $9.33 | $9.46 | $9.41 | 4,673,300 |
| 2021-08-18 | $9.21 | $9.82 | $9.21 | $9.74 | $9.69 | 6,864,350 |
| 2021-08-17 | $9.64 | $9.68 | $9.22 | $9.24 | $9.19 | 4,313,100 |
| 2021-08-16 | $9.69 | $9.71 | $9.51 | $9.59 | $9.54 | 3,712,100 |
| 2021-08-13 | $9.76 | $9.83 | $9.64 | $9.72 | $9.67 | 4,041,300 |
| 2021-08-12 | $9.66 | $9.88 | $9.53 | $9.85 | $9.80 | 6,338,380 |
| 2021-08-11 | $9.52 | $9.75 | $9.52 | $9.66 | $9.61 | 4,242,060 |
| 2021-08-10 | $9.52 | $9.75 | $9.48 | $9.60 | $9.55 | 5,936,100 |
| 2021-08-09 | $9.21 | $9.58 | $9.20 | $9.58 | $9.53 | 5,945,800 |
| 2021-08-06 | $9.46 | $9.47 | $9.15 | $9.28 | $9.23 | 4,646,390 |
| 2021-08-05 | $9.39 | $9.57 | $9.15 | $9.48 | $9.43 | 5,868,660 |
| 2021-08-04 | $9.38 | $9.54 | $9.27 | $9.40 | $9.35 | 4,300,280 |
| 2021-08-03 | $9.37 | $9.45 | $9.21 | $9.38 | $9.33 | 5,614,860 |
| 2021-08-02 | $9.13 | $9.44 | $9.07 | $9.37 | $9.32 | 6,386,880 |
| 2021-07-30 | $8.76 | $9.42 | $8.74 | $9.17 | $9.13 | 8,436,130 |
| 2021-07-29 | $8.57 | $8.91 | $8.57 | $8.84 | $8.80 | 6,638,310 |
| 2021-07-28 | $9.00 | $9.09 | $8.45 | $8.53 | $8.49 | 8,326,720 |
| 2021-07-27 | $9.64 | $9.70 | $9.05 | $9.10 | $9.06 | 9,330,190 |
| 2021-07-26 | $9.51 | $9.85 | $9.40 | $9.55 | $9.50 | 11,914,970 |
| 2021-07-23 | $10.04 | $10.09 | $9.46 | $9.59 | $9.54 | 14,981,670 |
| 2021-07-22 | $10.30 | $10.30 | $9.65 | $9.79 | $9.74 | 26,356,160 |
| 2021-07-21 | $9.13 | $10.39 | $9.03 | $10.39 | $10.34 | 28,882,550 |
| 2021-07-20 | $8.60 | $8.68 | $8.46 | $8.66 | $8.62 | 2,373,080 |
| 2021-07-19 | $8.69 | $8.73 | $8.45 | $8.60 | $8.56 | 3,181,620 |
| 2021-07-16 | $8.89 | $8.93 | $8.66 | $8.69 | $8.65 | 4,592,280 |
| 2021-07-15 | $9.15 | $9.23 | $8.75 | $8.90 | $8.86 | 5,179,820 |
| 2021-07-14 | $9.50 | $9.52 | $9.18 | $9.18 | $9.14 | 4,704,210 |
| 2021-07-13 | $9.46 | $9.56 | $9.23 | $9.50 | $9.45 | 6,007,950 |
| 2021-07-12 | $9.40 | $9.58 | $9.26 | $9.28 | $9.23 | 7,709,400 |
| 2021-07-09 | $8.88 | $9.36 | $8.80 | $9.25 | $9.20 | 6,547,020 |
| 2021-07-08 | $9.11 | $9.27 | $8.90 | $8.90 | $8.86 | 4,845,100 |
| 2021-07-07 | $9.05 | $9.45 | $9.03 | $9.11 | $9.07 | 5,403,700 |
| 2021-07-06 | $9.20 | $9.21 | $8.96 | $9.12 | $9.08 | 4,445,180 |
| 2021-07-05 | $8.86 | $9.18 | $8.86 | $9.16 | $9.12 | 5,869,120 |
| 2021-07-01 | $9.11 | $9.18 | $8.75 | $8.77 | $8.73 | 5,183,300 |
| 2021-06-30 | $8.86 | $9.27 | $8.85 | $9.18 | $9.14 | 7,048,620 |
| 2021-06-29 | $8.85 | $9.20 | $8.70 | $8.91 | $8.87 | 5,844,250 |
| 2021-06-28 | $9.01 | $9.03 | $8.76 | $8.79 | $8.75 | 5,228,180 |
| 2021-06-25 | $8.98 | $9.12 | $8.80 | $9.10 | $9.06 | 6,600,940 |
| 2021-06-24 | $8.60 | $9.09 | $8.54 | $9.05 | $9.01 | 7,250,070 |
| 2021-06-23 | $8.62 | $8.98 | $8.61 | $8.67 | $8.63 | 3,777,660 |
| 2021-06-22 | $8.50 | $8.73 | $8.44 | $8.70 | $8.66 | 3,265,660 |
| 2021-06-21 | $8.40 | $8.52 | $8.30 | $8.50 | $8.46 | 2,382,160 |
| 2021-06-18 | $8.40 | $8.47 | $8.20 | $8.41 | $8.37 | 3,629,720 |
| 2021-06-17 | $8.26 | $8.53 | $8.23 | $8.51 | $8.47 | 2,996,790 |
| 2021-06-16 | $8.55 | $8.55 | $8.25 | $8.28 | $8.24 | 3,176,400 |
| 2021-06-15 | $8.95 | $9.00 | $8.45 | $8.47 | $8.43 | 4,879,860 |
| 2021-06-14 | $8.87 | $8.87 | $8.87 | $8.87 | $8.83 | 0 |
| 2021-06-11 | $8.95 | $9.05 | $8.87 | $8.87 | $8.83 | 3,094,610 |
| 2021-06-10 | $9.03 | $9.09 | $8.85 | $8.89 | $8.85 | 3,805,180 |
| 2021-06-09 | $8.99 | $9.17 | $8.84 | $9.01 | $8.97 | 4,746,140 |
| 2021-06-08 | $9.02 | $9.14 | $8.82 | $8.91 | $8.87 | 3,738,930 |
| 2021-06-07 | $8.84 | $9.13 | $8.75 | $9.08 | $9.04 | 5,079,510 |
| 2021-06-04 | $8.92 | $9.07 | $8.74 | $8.77 | $8.73 | 4,115,600 |
| 2021-06-03 | $9.04 | $9.12 | $8.92 | $8.97 | $8.93 | 4,499,500 |
| 2021-06-02 | $9.20 | $9.24 | $8.99 | $9.13 | $9.09 | 7,184,800 |
| 2021-06-01 | $8.95 | $9.68 | $8.76 | $9.31 | $9.26 | 10,964,440 |
| 2021-05-31 | $9.17 | $9.26 | $8.91 | $9.05 | $9.01 | 9,934,140 |
| 2021-05-28 | $8.75 | $9.29 | $8.56 | $9.19 | $9.15 | 11,669,640 |
| 2021-05-27 | $8.73 | $8.81 | $8.63 | $8.65 | $8.61 | 4,295,510 |
| 2021-05-26 | $8.75 | $8.89 | $8.67 | $8.69 | $8.65 | 5,391,120 |
| 2021-05-25 | $8.71 | $8.85 | $8.60 | $8.84 | $8.80 | 6,432,700 |
| 2021-05-24 | $8.52 | $8.87 | $8.34 | $8.87 | $8.83 | 8,687,280 |
| 2021-05-21 | $8.45 | $8.62 | $8.28 | $8.36 | $8.32 | 5,504,760 |
| 2021-05-20 | $8.63 | $8.83 | $8.49 | $8.49 | $8.45 | 6,844,500 |
| 2021-05-19 | $8.67 | $9.08 | $8.61 | $8.74 | $8.70 | 10,056,920 |
| 2021-05-18 | $8.47 | $8.54 | $8.31 | $8.54 | $8.50 | 5,312,500 |
| 2021-05-17 | $8.76 | $8.80 | $8.32 | $8.41 | $8.37 | 9,452,090 |
| 2021-05-14 | $8.66 | $9.30 | $8.66 | $8.80 | $8.76 | 13,469,160 |
| 2021-05-13 | $8.73 | $8.97 | $8.41 | $8.78 | $8.74 | 12,487,080 |
| 2021-05-12 | $8.11 | $9.39 | $8.11 | $8.70 | $8.66 | 15,504,180 |
| 2021-05-11 | $7.83 | $8.10 | $7.72 | $8.10 | $8.06 | 7,422,370 |
| 2021-05-10 | $7.97 | $8.08 | $7.75 | $7.79 | $7.75 | 5,091,360 |
| 2021-05-07 | $7.97 | $8.12 | $7.92 | $7.96 | $7.92 | 4,249,300 |
| 2021-05-06 | $7.98 | $8.08 | $7.84 | $7.97 | $7.93 | 4,610,880 |
| 2021-05-05 | $8.01 | $8.01 | $8.01 | $8.01 | $7.97 | 0 |
| 2021-05-04 | $8.01 | $8.01 | $8.01 | $8.01 | $7.97 | 0 |
| 2021-04-30 | $7.85 | $8.11 | $7.85 | $8.01 | $7.97 | 5,217,200 |
| 2021-04-29 | $7.98 | $8.24 | $7.90 | $7.90 | $7.86 | 7,694,860 |
| 2021-04-28 | $8.26 | $8.26 | $7.98 | $8.01 | $7.97 | 7,136,420 |
| 2021-04-27 | $8.30 | $8.36 | $7.91 | $8.26 | $8.22 | 11,828,830 |
| 2021-04-26 | $9.15 | $9.15 | $8.61 | $8.61 | $8.57 | 11,351,290 |
| 2021-04-23 | $9.02 | $9.36 | $8.77 | $9.27 | $9.22 | 16,345,140 |
| 2021-04-22 | $9.00 | $9.14 | $8.92 | $8.96 | $8.92 | 7,657,380 |
| 2021-04-21 | $9.28 | $9.30 | $8.95 | $9.08 | $9.04 | 11,878,080 |
| 2021-04-20 | $9.43 | $9.56 | $9.27 | $9.35 | $9.30 | 14,549,960 |
| 2021-04-19 | $9.46 | $9.67 | $9.27 | $9.27 | $9.22 | 17,564,690 |
| 2021-04-16 | $9.60 | $10.10 | $9.60 | $9.67 | $9.62 | 20,714,090 |
| 2021-04-15 | $10.71 | $11.10 | $9.69 | $9.73 | $9.68 | 29,479,480 |
| 2021-04-14 | $9.51 | $11.36 | $9.51 | $11.36 | $11.30 | 36,827,270 |
| 2021-04-13 | $7.69 | $9.47 | $7.59 | $9.47 | $9.42 | 15,806,120 |
| 2021-04-12 | $7.99 | $8.18 | $7.86 | $7.89 | $7.85 | 3,934,180 |
| 2021-04-09 | $7.80 | $7.84 | $7.73 | $7.81 | $7.77 | 982,330 |
| 2021-04-08 | $8.02 | $8.08 | $7.75 | $7.77 | $7.73 | 2,053,940 |
| 2021-04-07 | $7.91 | $8.09 | $7.85 | $8.02 | $7.98 | 1,835,320 |
| 2021-04-06 | $7.72 | $8.02 | $7.71 | $7.90 | $7.86 | 2,023,570 |
| 2021-04-05 | $7.75 | $7.75 | $7.75 | $7.75 | $7.71 | 0 |
| 2021-04-01 | $8.05 | $8.06 | $7.76 | $7.83 | $7.79 | 2,055,270 |
| 2021-03-31 | $7.73 | $8.15 | $7.64 | $8.07 | $8.03 | 2,730,670 |
| 2021-03-30 | $7.86 | $7.89 | $7.60 | $7.63 | $7.59 | 1,961,800 |
| 2021-03-29 | $8.10 | $8.17 | $7.86 | $7.88 | $7.84 | 2,344,500 |
| 2021-03-26 | $8.03 | $8.13 | $7.97 | $8.08 | $8.04 | 1,657,700 |
| 2021-03-25 | $8.39 | $8.48 | $7.99 | $7.99 | $7.95 | 3,986,440 |
| 2021-03-24 | $8.25 | $8.68 | $8.25 | $8.39 | $8.35 | 4,071,630 |
| 2021-03-23 | $8.71 | $8.80 | $8.30 | $8.33 | $8.29 | 4,931,610 |
| 2021-03-22 | $8.46 | $9.05 | $8.36 | $8.75 | $8.71 | 5,499,380 |
| 2021-03-19 | $8.37 | $8.61 | $8.37 | $8.40 | $8.36 | 1,891,780 |
| 2021-03-18 | $8.50 | $8.70 | $8.45 | $8.48 | $8.44 | 2,652,290 |
| 2021-03-17 | $8.65 | $8.98 | $8.40 | $8.59 | $8.55 | 4,094,630 |
| 2021-03-16 | $8.30 | $8.66 | $8.25 | $8.65 | $8.61 | 3,274,100 |
| 2021-03-15 | $8.16 | $8.45 | $8.15 | $8.27 | $8.23 | 1,738,600 |
| 2021-03-12 | $8.28 | $8.35 | $8.05 | $8.25 | $8.21 | 1,805,210 |
| 2021-03-11 | $8.05 | $8.17 | $7.95 | $8.17 | $8.13 | 1,515,300 |
| 2021-03-10 | $8.38 | $8.51 | $8.06 | $8.06 | $8.02 | 1,957,800 |
| 2021-03-09 | $8.52 | $8.59 | $8.02 | $8.31 | $8.27 | 2,574,600 |
| 2021-03-08 | $8.50 | $8.65 | $8.48 | $8.57 | $8.53 | 2,021,900 |
| 2021-03-05 | $8.43 | $8.59 | $8.30 | $8.52 | $8.48 | 1,429,360 |
| 2021-03-04 | $8.50 | $8.57 | $8.38 | $8.42 | $8.38 | 1,781,000 |
| 2021-03-03 | $8.49 | $8.66 | $8.44 | $8.52 | $8.48 | 1,975,360 |
| 2021-03-02 | $8.50 | $8.68 | $8.40 | $8.53 | $8.49 | 2,172,100 |
| 2021-03-01 | $8.10 | $8.62 | $8.10 | $8.56 | $8.52 | 4,311,510 |
| 2021-02-26 | $7.90 | $8.24 | $7.84 | $8.06 | $8.02 | 2,968,010 |
| 2021-02-25 | $8.09 | $8.14 | $7.92 | $7.96 | $7.92 | 1,902,900 |
| 2021-02-24 | $7.87 | $8.15 | $7.87 | $8.01 | $7.97 | 2,100,870 |
| 2021-02-23 | $8.13 | $8.13 | $7.85 | $7.92 | $7.88 | 2,455,280 |
| 2021-02-22 | $7.73 | $8.32 | $7.70 | $8.05 | $8.01 | 5,114,590 |
| 2021-02-19 | $7.31 | $7.77 | $7.31 | $7.73 | $7.69 | 2,479,920 |
| 2021-02-18 | $7.20 | $7.44 | $7.19 | $7.35 | $7.31 | 2,973,600 |
| 2021-02-17 | $7.09 | $7.09 | $7.09 | $7.09 | $7.06 | 0 |
| 2021-02-16 | $7.09 | $7.09 | $7.09 | $7.09 | $7.06 | 0 |
| 2021-02-15 | $7.09 | $7.09 | $7.09 | $7.09 | $7.06 | 0 |
| 2021-02-12 | $7.09 | $7.09 | $7.09 | $7.09 | $7.06 | 0 |
| 2021-02-11 | $7.09 | $7.09 | $7.09 | $7.09 | $7.06 | 0 |
| 2021-02-10 | $7.17 | $7.29 | $7.06 | $7.09 | $7.06 | 2,259,480 |
| 2021-02-09 | $7.00 | $7.19 | $6.99 | $7.16 | $7.12 | 2,661,320 |
| 2021-02-08 | $6.89 | $7.04 | $6.72 | $6.95 | $6.92 | 2,895,290 |
| 2021-02-05 | $6.79 | $7.01 | $6.70 | $6.73 | $6.70 | 2,466,140 |
| 2021-02-04 | $6.96 | $7.01 | $6.66 | $6.78 | $6.75 | 3,829,450 |
| 2021-02-03 | $7.08 | $7.23 | $6.95 | $6.98 | $6.95 | 3,549,940 |
| 2021-02-02 | $7.25 | $7.36 | $7.06 | $7.17 | $7.13 | 4,560,530 |
| 2021-02-01 | $7.12 | $7.49 | $7.11 | $7.25 | $7.21 | 6,023,310 |
| 2021-01-29 | $8.20 | $8.20 | $7.06 | $7.31 | $7.27 | 12,009,000 |
| 2021-01-28 | $8.79 | $8.87 | $8.72 | $8.76 | $8.72 | 1,264,700 |
| 2021-01-27 | $8.88 | $8.95 | $8.76 | $8.79 | $8.75 | 1,672,980 |
| 2021-01-26 | $8.86 | $8.96 | $8.78 | $8.88 | $8.84 | 1,674,280 |
| 2021-01-25 | $9.03 | $9.13 | $8.85 | $8.86 | $8.82 | 1,988,000 |
| 2021-01-22 | $9.20 | $9.30 | $9.01 | $9.01 | $8.97 | 2,908,500 |
| 2021-01-21 | $9.30 | $9.49 | $9.17 | $9.28 | $9.23 | 1,887,640 |
| 2021-01-20 | $9.35 | $9.38 | $9.15 | $9.24 | $9.19 | 1,495,880 |
| 2021-01-19 | $9.27 | $9.44 | $9.24 | $9.35 | $9.30 | 1,898,980 |
| 2021-01-18 | $9.09 | $9.38 | $9.09 | $9.26 | $9.21 | 2,051,640 |
| 2021-01-15 | $8.90 | $9.28 | $8.86 | $9.19 | $9.15 | 2,208,160 |
| 2021-01-14 | $8.78 | $9.05 | $8.71 | $8.91 | $8.87 | 1,516,950 |
| 2021-01-13 | $9.10 | $9.12 | $8.76 | $8.81 | $8.77 | 3,214,670 |
| 2021-01-12 | $9.42 | $9.50 | $9.03 | $9.19 | $9.15 | 4,439,670 |
| 2021-01-11 | $9.49 | $9.68 | $9.41 | $9.51 | $9.46 | 2,125,940 |
| 2021-01-08 | $9.09 | $9.66 | $8.92 | $9.66 | $9.61 | 5,357,740 |
| 2021-01-07 | $9.66 | $9.66 | $9.04 | $9.19 | $9.15 | 4,413,130 |
| 2021-01-06 | $9.82 | $9.97 | $9.58 | $9.66 | $9.61 | 2,971,380 |
| 2021-01-05 | $10.10 | $10.10 | $9.80 | $9.90 | $9.85 | 3,007,520 |
| 2021-01-04 | $9.88 | $10.20 | $9.87 | $10.08 | $10.03 | 2,384,040 |
| 2021-01-01 | $9.96 | $9.96 | $9.96 | $9.96 | $9.91 | 0 |
| 2020-12-31 | $9.72 | $10.00 | $9.72 | $9.96 | $9.91 | 3,012,010 |
| 2020-12-30 | $9.65 | $9.86 | $9.65 | $9.72 | $9.67 | 1,983,570 |
| 2020-12-29 | $9.69 | $9.98 | $9.69 | $9.75 | $9.70 | 2,377,380 |
| 2020-12-28 | $10.01 | $10.02 | $9.60 | $9.70 | $9.65 | 3,167,490 |
| 2020-12-25 | $9.93 | $10.22 | $9.92 | $10.02 | $9.97 | 2,175,090 |
| 2020-12-24 | $10.10 | $10.14 | $9.86 | $9.98 | $9.93 | 2,761,180 |
| 2020-12-23 | $10.18 | $10.32 | $10.10 | $10.20 | $10.15 | 1,788,200 |
| 2020-12-22 | $10.36 | $10.47 | $10.10 | $10.15 | $10.10 | 2,615,290 |
| 2020-12-21 | $10.28 | $10.48 | $10.23 | $10.34 | $10.29 | 1,977,980 |
| 2020-12-18 | $10.50 | $10.59 | $10.26 | $10.30 | $10.25 | 1,973,900 |
| 2020-12-17 | $10.23 | $10.57 | $10.05 | $10.55 | $10.50 | 2,906,540 |
| 2020-12-16 | $10.52 | $10.58 | $10.17 | $10.20 | $10.15 | 2,315,310 |
| 2020-12-15 | $10.61 | $10.70 | $10.50 | $10.55 | $10.50 | 1,300,920 |
| 2020-12-14 | $10.31 | $10.63 | $10.25 | $10.61 | $10.56 | 2,529,700 |
| 2020-12-11 | $10.68 | $10.68 | $10.24 | $10.29 | $10.24 | 2,627,380 |
| 2020-12-10 | $10.49 | $10.81 | $10.45 | $10.65 | $10.60 | 2,014,520 |
| 2020-12-09 | $11.02 | $11.05 | $10.54 | $10.58 | $10.53 | 4,997,570 |
| 2020-12-08 | $11.26 | $11.26 | $11.00 | $11.01 | $10.96 | 3,057,300 |
| 2020-12-07 | $11.30 | $11.35 | $11.20 | $11.25 | $11.19 | 1,848,140 |
| 2020-12-04 | $11.20 | $11.35 | $11.19 | $11.28 | $11.22 | 2,818,580 |
| 2020-12-03 | $11.22 | $11.34 | $10.95 | $11.29 | $11.23 | 4,615,430 |
| 2020-12-02 | $11.31 | $11.34 | $11.16 | $11.18 | $11.13 | 3,438,490 |
| 2020-12-01 | $11.25 | $11.39 | $11.19 | $11.29 | $11.23 | 3,327,440 |
| 2020-11-30 | $11.26 | $11.40 | $11.16 | $11.21 | $11.16 | 3,784,560 |
| 2020-11-27 | $11.55 | $11.58 | $11.15 | $11.28 | $11.22 | 4,811,940 |
| 2020-11-26 | $11.56 | $11.65 | $11.33 | $11.58 | $11.52 | 4,397,620 |
| 2020-11-25 | $12.02 | $12.03 | $11.53 | $11.55 | $11.49 | 6,795,480 |
| 2020-11-24 | $12.23 | $12.33 | $11.89 | $12.04 | $11.98 | 6,757,570 |
| 2020-11-23 | $13.51 | $13.60 | $12.17 | $12.22 | $12.16 | 14,364,380 |
| 2020-11-20 | $13.90 | $13.96 | $13.40 | $13.52 | $13.45 | 8,346,500 |
| 2020-11-19 | $14.10 | $14.16 | $13.61 | $14.04 | $13.97 | 9,007,090 |
| 2020-11-18 | $13.52 | $14.32 | $13.40 | $14.25 | $14.18 | 14,548,230 |
| 2020-11-17 | $13.93 | $14.23 | $13.33 | $13.54 | $13.47 | 9,205,680 |
| 2020-11-16 | $13.61 | $14.39 | $13.50 | $14.12 | $14.05 | 11,348,240 |
| 2020-11-13 | $13.70 | $13.74 | $13.20 | $13.70 | $13.63 | 7,174,100 |
| 2020-11-12 | $13.52 | $13.95 | $13.41 | $13.69 | $13.62 | 7,335,180 |
| 2020-11-11 | $13.06 | $13.75 | $12.88 | $13.68 | $13.61 | 11,036,260 |
| 2020-11-10 | $12.81 | $13.27 | $12.63 | $13.21 | $13.15 | 7,154,880 |
| 2020-11-09 | $12.52 | $12.85 | $12.52 | $12.80 | $12.74 | 3,824,870 |
| 2020-11-06 | $13.09 | $13.09 | $12.46 | $12.48 | $12.42 | 4,175,660 |
| 2020-11-05 | $13.00 | $13.09 | $12.85 | $13.05 | $12.99 | 3,814,440 |
| 2020-11-04 | $13.10 | $13.24 | $12.76 | $12.90 | $12.84 | 2,920,580 |
| 2020-11-03 | $12.80 | $13.21 | $12.73 | $13.10 | $13.04 | 3,979,370 |
| 2020-11-02 | $12.54 | $12.91 | $12.36 | $12.83 | $12.77 | 3,683,620 |
| 2020-10-30 | $13.23 | $13.42 | $12.59 | $12.59 | $12.53 | 5,336,000 |
| 2020-10-29 | $12.90 | $13.50 | $12.75 | $13.30 | $13.23 | 5,467,410 |
| 2020-10-28 | $12.99 | $13.28 | $12.61 | $13.18 | $13.12 | 6,993,890 |
| 2020-10-27 | $13.50 | $13.66 | $12.61 | $13.01 | $12.95 | 10,895,700 |
| 2020-10-26 | $13.31 | $13.74 | $13.22 | $13.72 | $13.65 | 7,350,320 |
| 2020-10-23 | $13.20 | $13.59 | $13.12 | $13.44 | $13.37 | 6,569,230 |
| 2020-10-22 | $13.20 | $13.36 | $12.90 | $13.27 | $13.21 | 5,407,410 |
| 2020-10-21 | $13.68 | $13.72 | $13.09 | $13.19 | $13.13 | 6,943,930 |
| 2020-10-20 | $13.37 | $13.87 | $13.11 | $13.77 | $13.70 | 7,554,920 |
| 2020-10-19 | $14.01 | $14.26 | $13.30 | $13.46 | $13.39 | 9,416,820 |
| 2020-10-16 | $13.79 | $14.29 | $13.67 | $14.10 | $14.03 | 8,334,470 |
| 2020-10-15 | $14.17 | $14.34 | $13.76 | $13.99 | $13.92 | 11,451,080 |
| 2020-10-14 | $14.67 | $15.35 | $14.18 | $14.46 | $14.39 | 17,850,400 |
| 2020-10-13 | $13.45 | $15.90 | $13.28 | $14.95 | $14.88 | 23,235,510 |
| 2020-10-12 | $13.08 | $13.73 | $13.00 | $13.64 | $13.57 | 15,865,150 |
| 2020-10-09 | $12.70 | $13.25 | $12.69 | $13.23 | $13.17 | 10,722,260 |
| 2020-10-08 | $12.65 | $12.65 | $12.65 | $12.65 | $12.59 | 0 |
| 2020-10-07 | $12.65 | $12.65 | $12.65 | $12.65 | $12.59 | 0 |
| 2020-10-06 | $12.65 | $12.65 | $12.65 | $12.65 | $12.59 | 0 |
| 2020-10-05 | $12.65 | $12.65 | $12.65 | $12.65 | $12.59 | 0 |
| 2020-10-02 | $12.65 | $12.65 | $12.65 | $12.65 | $12.59 | 0 |
| 2020-10-01 | $12.65 | $12.65 | $12.65 | $12.65 | $12.59 | 0 |
| 2020-09-30 | $12.92 | $12.97 | $12.36 | $12.65 | $12.59 | 8,947,730 |
| 2020-09-29 | $12.53 | $13.15 | $12.43 | $13.07 | $13.01 | 14,237,260 |
| 2020-09-28 | $11.93 | $13.00 | $11.82 | $12.64 | $12.58 | 10,256,740 |
| 2020-09-25 | $12.26 | $12.34 | $11.80 | $11.93 | $11.87 | 4,915,160 |
| 2020-09-24 | $12.48 | $12.74 | $12.03 | $12.19 | $12.13 | 6,253,660 |
| 2020-09-23 | $11.70 | $12.85 | $11.57 | $12.67 | $12.61 | 12,544,570 |
| 2020-09-22 | $11.87 | $11.95 | $11.52 | $11.63 | $11.57 | 3,977,420 |
| 2020-09-21 | $12.10 | $12.21 | $11.72 | $12.01 | $11.95 | 5,866,780 |
| 2020-09-18 | $12.35 | $12.41 | $12.00 | $12.25 | $12.19 | 5,958,140 |
| 2020-09-17 | $11.55 | $12.46 | $11.48 | $12.36 | $12.30 | 9,067,660 |
| 2020-09-16 | $11.73 | $11.92 | $11.40 | $11.60 | $11.54 | 4,613,700 |
| 2020-09-15 | $12.10 | $12.17 | $11.60 | $11.79 | $11.73 | 5,428,840 |
| 2020-09-14 | $11.40 | $12.40 | $11.33 | $11.99 | $11.93 | 7,938,670 |
| 2020-09-11 | $11.00 | $11.49 | $10.93 | $11.39 | $11.33 | 5,725,230 |
| 2020-09-10 | $12.99 | $13.28 | $11.24 | $11.33 | $11.27 | 11,136,240 |
| 2020-09-09 | $12.70 | $13.78 | $12.56 | $12.95 | $12.89 | 14,712,240 |
| 2020-09-08 | $12.19 | $12.98 | $12.16 | $12.87 | $12.81 | 10,920,990 |
| 2020-09-07 | $12.02 | $12.58 | $11.91 | $12.09 | $12.03 | 7,649,430 |
| 2020-09-04 | $11.52 | $12.09 | $11.43 | $12.02 | $11.96 | 5,698,100 |
| 2020-09-03 | $12.40 | $12.40 | $11.67 | $11.76 | $11.70 | 6,984,730 |
| 2020-09-02 | $12.03 | $12.86 | $11.95 | $12.42 | $12.36 | 8,800,970 |
| 2020-09-01 | $12.05 | $12.16 | $11.82 | $12.13 | $12.07 | 4,078,130 |
| 2020-08-31 | $12.18 | $12.22 | $11.82 | $11.93 | $11.87 | 4,603,320 |
| 2020-08-28 | $12.46 | $12.46 | $12.10 | $12.16 | $12.10 | 6,106,870 |
| 2020-08-27 | $12.09 | $12.88 | $11.69 | $12.65 | $12.59 | 10,237,650 |
| 2020-08-26 | $11.75 | $12.79 | $11.72 | $12.18 | $12.12 | 11,611,490 |
| 2020-08-25 | $11.61 | $11.98 | $11.36 | $11.93 | $11.87 | 6,335,070 |
| 2020-08-24 | $11.39 | $11.67 | $11.08 | $11.43 | $11.37 | 4,003,780 |
| 2020-08-21 | $11.06 | $11.79 | $10.99 | $11.31 | $11.25 | 4,218,640 |
| 2020-08-20 | $11.53 | $11.57 | $10.94 | $11.00 | $10.95 | 5,088,270 |
| 2020-08-19 | $11.19 | $11.60 | $11.06 | $11.50 | $11.44 | 4,329,440 |
| 2020-08-18 | $11.36 | $11.42 | $11.18 | $11.21 | $11.16 | 1,834,900 |
| 2020-08-17 | $11.36 | $11.49 | $11.21 | $11.37 | $11.31 | 2,912,890 |
| 2020-08-14 | $11.12 | $11.27 | $11.02 | $11.27 | $11.21 | 2,193,200 |
| 2020-08-13 | $10.93 | $11.25 | $10.88 | $11.12 | $11.07 | 2,784,210 |
| 2020-08-12 | $10.73 | $10.94 | $10.58 | $10.92 | $10.87 | 2,146,360 |
| 2020-08-11 | $11.13 | $11.20 | $10.70 | $10.78 | $10.73 | 2,301,520 |
| 2020-08-10 | $10.85 | $11.15 | $10.80 | $11.08 | $11.03 | 2,188,920 |
| 2020-08-07 | $10.99 | $11.09 | $10.68 | $10.89 | $10.84 | 2,187,320 |
| 2020-08-06 | $11.20 | $11.22 | $10.84 | $11.01 | $10.96 | 2,010,650 |
| 2020-08-05 | $11.05 | $11.25 | $10.97 | $11.17 | $11.12 | 2,699,210 |
| 2020-08-04 | $11.08 | $11.18 | $10.95 | $11.04 | $10.99 | 2,742,210 |
| 2020-08-03 | $10.72 | $11.09 | $10.72 | $11.00 | $10.95 | 1,735,600 |
| 2020-07-31 | $10.70 | $10.88 | $10.52 | $10.72 | $10.67 | 1,862,660 |
| 2020-07-30 | $10.63 | $10.79 | $10.59 | $10.71 | $10.66 | 2,076,920 |
| 2020-07-29 | $10.35 | $10.64 | $10.21 | $10.61 | $10.56 | 2,264,080 |
| 2020-07-28 | $10.29 | $10.55 | $10.29 | $10.42 | $10.37 | 1,309,180 |
| 2020-07-27 | $10.55 | $10.70 | $10.28 | $10.32 | $10.27 | 2,147,080 |
| 2020-07-24 | $10.79 | $11.14 | $10.51 | $10.55 | $10.50 | 3,380,690 |
| 2020-07-23 | $10.90 | $10.91 | $10.52 | $10.80 | $10.75 | 3,131,600 |
| 2020-07-22 | $11.16 | $11.20 | $10.92 | $10.94 | $10.89 | 3,335,280 |
| 2020-07-21 | $11.07 | $11.35 | $11.05 | $11.20 | $11.15 | 3,206,420 |
| 2020-07-20 | $10.72 | $11.26 | $10.65 | $11.13 | $11.08 | 3,526,240 |
| 2020-07-17 | $10.61 | $10.85 | $10.60 | $10.65 | $10.60 | 2,023,770 |
| 2020-07-16 | $10.87 | $11.15 | $10.55 | $10.56 | $10.51 | 2,932,680 |
| 2020-07-15 | $11.04 | $11.16 | $10.71 | $10.83 | $10.78 | 2,581,910 |
| 2020-07-14 | $11.18 | $11.32 | $10.90 | $11.06 | $11.01 | 3,369,360 |
| 2020-07-13 | $10.98 | $11.37 | $10.96 | $11.28 | $11.22 | 3,011,220 |
| 2020-07-10 | $11.16 | $11.21 | $10.88 | $10.95 | $10.90 | 2,647,820 |
| 2020-07-09 | $11.04 | $11.24 | $10.90 | $11.17 | $11.12 | 3,498,240 |
| 2020-07-08 | $10.74 | $10.99 | $10.67 | $10.97 | $10.92 | 2,825,990 |
| 2020-07-07 | $10.74 | $10.87 | $10.59 | $10.79 | $10.74 | 3,129,090 |
| 2020-07-06 | $10.49 | $10.77 | $10.48 | $10.74 | $10.69 | 2,744,020 |
| 2020-07-03 | $10.39 | $10.56 | $10.35 | $10.46 | $10.41 | 1,697,680 |
| 2020-07-02 | $10.23 | $10.38 | $10.23 | $10.36 | $10.31 | 1,900,400 |
| 2020-07-01 | $10.30 | $10.35 | $10.14 | $10.27 | $10.22 | 1,060,480 |
| 2020-06-30 | $10.10 | $10.32 | $10.07 | $10.30 | $10.25 | 1,364,640 |
| 2020-06-29 | $10.06 | $10.22 | $10.01 | $10.10 | $10.05 | 818,090 |
| 2020-06-26 | $10.11 | $10.11 | $10.11 | $10.11 | $10.06 | 0 |
| 2020-06-25 | $10.11 | $10.11 | $10.11 | $10.11 | $10.06 | 0 |
| 2020-06-24 | $10.18 | $10.20 | $10.04 | $10.11 | $10.06 | 903,680 |
| 2020-06-23 | $10.12 | $10.21 | $10.06 | $10.15 | $10.10 | 839,360 |
| 2020-06-22 | $10.25 | $10.29 | $10.14 | $10.20 | $10.15 | 1,271,260 |
| 2020-06-19 | $10.40 | $10.43 | $10.18 | $10.20 | $10.15 | 1,700,180 |
| 2020-06-18 | $10.28 | $10.60 | $10.26 | $10.29 | $10.24 | 2,331,100 |
| 2020-06-17 | $10.19 | $10.32 | $10.05 | $10.27 | $10.22 | 1,582,740 |
| 2020-06-16 | $9.98 | $10.15 | $9.97 | $10.14 | $10.09 | 1,015,070 |
| 2020-06-15 | $9.90 | $10.06 | $9.86 | $9.93 | $9.88 | 783,300 |
| 2020-06-12 | $9.99 | $10.11 | $9.92 | $10.01 | $9.85 | 716,200 |
| 2020-06-11 | $10.10 | $10.24 | $10.00 | $10.08 | $9.92 | 1,042,190 |
| 2020-06-10 | $10.19 | $10.19 | $10.04 | $10.13 | $9.97 | 522,820 |
| 2020-06-09 | $10.18 | $10.18 | $10.06 | $10.13 | $9.97 | 575,960 |
| 2020-06-08 | $10.22 | $10.27 | $10.00 | $10.12 | $9.96 | 979,060 |
| 2020-06-05 | $10.26 | $10.27 | $10.14 | $10.22 | $10.06 | 642,780 |
| 2020-06-04 | $10.26 | $10.26 | $10.14 | $10.24 | $10.08 | 762,580 |
| 2020-06-03 | $10.22 | $10.33 | $10.13 | $10.14 | $9.98 | 945,380 |
| 2020-06-02 | $10.16 | $10.22 | $10.13 | $10.20 | $10.04 | 786,380 |
| 2020-06-01 | $10.02 | $10.22 | $10.02 | $10.19 | $10.03 | 1,149,350 |
| 2020-05-29 | $9.90 | $10.03 | $9.83 | $10.00 | $9.84 | 710,460 |
| 2020-05-28 | $9.84 | $10.04 | $9.80 | $9.90 | $9.74 | 647,510 |
| 2020-05-27 | $9.98 | $10.01 | $9.90 | $9.93 | $9.77 | 501,240 |
| 2020-05-26 | $9.79 | $10.01 | $9.78 | $9.98 | $9.82 | 784,120 |
| 2020-05-25 | $9.68 | $9.81 | $9.66 | $9.71 | $9.56 | 449,600 |
| 2020-05-22 | $9.86 | $9.87 | $9.66 | $9.71 | $9.56 | 766,500 |
| 2020-05-21 | $10.09 | $10.09 | $9.89 | $9.90 | $9.74 | 653,200 |
| 2020-05-20 | $10.12 | $10.12 | $9.88 | $9.96 | $9.80 | 752,000 |
| 2020-05-19 | $10.07 | $10.13 | $10.04 | $10.10 | $9.94 | 764,720 |
| 2020-05-18 | $10.08 | $10.12 | $10.01 | $10.01 | $9.85 | 692,800 |
| 2020-05-15 | $10.11 | $10.17 | $10.05 | $10.08 | $9.92 | 589,400 |
| 2020-05-14 | $10.20 | $10.24 | $10.08 | $10.09 | $9.93 | 651,920 |
| 2020-05-13 | $10.20 | $10.30 | $10.15 | $10.29 | $10.13 | 750,990 |
| 2020-05-12 | $10.31 | $10.31 | $10.10 | $10.23 | $10.07 | 803,500 |
| 2020-05-11 | $10.40 | $10.46 | $10.28 | $10.29 | $10.13 | 1,139,800 |
| 2020-05-08 | $10.26 | $10.42 | $10.26 | $10.39 | $10.23 | 925,280 |
| 2020-05-07 | $10.32 | $10.40 | $10.20 | $10.24 | $10.08 | 1,068,840 |
| 2020-05-06 | $10.20 | $10.41 | $10.16 | $10.36 | $10.20 | 1,494,800 |
| 2020-05-05 | $10.31 | $10.31 | $10.31 | $10.31 | $10.15 | 0 |
| 2020-05-04 | $10.31 | $10.31 | $10.31 | $10.31 | $10.15 | 0 |
| 2020-05-01 | $10.31 | $10.31 | $10.31 | $10.31 | $10.15 | 0 |
| 2020-04-30 | $10.08 | $10.40 | $10.05 | $10.31 | $10.15 | 1,344,660 |
| 2020-04-29 | $9.93 | $10.22 | $9.84 | $10.08 | $9.92 | 1,216,820 |
| 2020-04-28 | $10.23 | $10.26 | $9.71 | $9.94 | $9.78 | 1,641,820 |
| 2020-04-27 | $10.60 | $10.68 | $10.13 | $10.20 | $10.04 | 1,877,790 |
| 2020-04-24 | $10.63 | $10.91 | $10.50 | $10.61 | $10.44 | 2,925,170 |
| 2020-04-23 | $10.50 | $10.79 | $10.36 | $10.73 | $10.56 | 3,742,720 |
| 2020-04-22 | $9.95 | $10.50 | $9.81 | $10.50 | $10.33 | 3,514,100 |
| 2020-04-21 | $10.02 | $10.04 | $9.84 | $9.92 | $9.76 | 1,542,300 |
| 2020-04-20 | $9.80 | $10.14 | $9.71 | $10.04 | $9.88 | 1,656,820 |
| 2020-04-17 | $9.88 | $9.93 | $9.80 | $9.87 | $9.71 | 1,082,970 |
| 2020-04-16 | $9.79 | $9.83 | $9.67 | $9.79 | $9.64 | 940,780 |
| 2020-04-15 | $9.84 | $9.94 | $9.72 | $9.75 | $9.60 | 1,130,860 |
| 2020-04-14 | $9.64 | $9.85 | $9.64 | $9.82 | $9.66 | 820,960 |
| 2020-04-13 | $9.77 | $9.78 | $9.50 | $9.63 | $9.48 | 1,142,580 |
| 2020-04-10 | $10.13 | $10.13 | $9.77 | $9.81 | $9.66 | 1,308,790 |
| 2020-04-09 | $10.22 | $10.24 | $10.06 | $10.08 | $9.92 | 1,769,040 |
| 2020-04-08 | $10.07 | $10.26 | $10.03 | $10.18 | $10.02 | 1,270,500 |
| 2020-04-07 | $9.96 | $10.19 | $9.92 | $10.10 | $9.94 | 1,406,360 |
| 2020-04-06 | $9.82 | $9.82 | $9.82 | $9.82 | $9.66 | 0 |
| 2020-04-03 | $9.98 | $10.05 | $9.79 | $9.82 | $9.66 | 1,099,560 |
| 2020-04-02 | $9.74 | $9.99 | $9.72 | $9.99 | $9.83 | 781,360 |
| 2020-04-01 | $9.83 | $9.96 | $9.76 | $9.79 | $9.64 | 921,990 |
| 2020-03-31 | $9.99 | $9.99 | $9.77 | $9.82 | $9.66 | 796,280 |
| 2020-03-30 | $10.20 | $10.22 | $9.70 | $9.81 | $9.66 | 2,387,620 |
| 2020-03-27 | $10.47 | $10.55 | $10.30 | $10.31 | $10.15 | 1,304,640 |
| 2020-03-26 | $10.34 | $10.40 | $10.21 | $10.35 | $10.19 | 1,157,040 |
| 2020-03-25 | $10.31 | $10.59 | $10.28 | $10.35 | $10.19 | 1,687,750 |
| 2020-03-24 | $10.10 | $10.18 | $9.94 | $10.18 | $10.02 | 1,238,300 |
| 2020-03-23 | $10.02 | $10.15 | $9.83 | $9.93 | $9.77 | 1,409,870 |
| 2020-03-20 | $10.17 | $10.27 | $10.10 | $10.23 | $10.07 | 1,422,140 |
| 2020-03-19 | $9.91 | $10.10 | $9.70 | $10.05 | $9.89 | 2,190,470 |
| 2020-03-18 | $10.28 | $10.37 | $9.94 | $9.95 | $9.79 | 2,201,970 |
| 2020-03-17 | $10.34 | $10.48 | $9.93 | $10.13 | $9.97 | 3,273,920 |
| 2020-03-16 | $10.85 | $10.94 | $10.28 | $10.36 | $10.20 | 2,437,970 |
| 2020-03-13 | $10.60 | $10.94 | $10.45 | $10.74 | $10.57 | 2,612,680 |
| 2020-03-12 | $11.26 | $11.26 | $11.03 | $11.21 | $11.03 | 2,373,480 |
| 2020-03-11 | $11.60 | $11.80 | $11.33 | $11.35 | $11.17 | 3,056,150 |
| 2020-03-10 | $11.33 | $11.64 | $11.07 | $11.59 | $11.41 | 2,727,280 |
| 2020-03-09 | $11.45 | $11.57 | $11.18 | $11.46 | $11.28 | 3,642,920 |
| 2020-03-06 | $12.05 | $12.05 | $11.71 | $11.74 | $11.55 | 4,223,670 |
| 2020-03-05 | $12.26 | $12.39 | $11.98 | $12.16 | $11.97 | 7,152,360 |
| 2020-03-04 | $12.04 | $12.35 | $11.91 | $12.29 | $12.10 | 6,068,010 |
| 2020-03-03 | $12.03 | $12.35 | $11.77 | $11.99 | $11.80 | 7,811,910 |
| 2020-03-02 | $11.18 | $12.06 | $11.18 | $11.97 | $11.78 | 6,828,580 |
| 2020-02-28 | $11.58 | $11.80 | $11.02 | $11.05 | $10.88 | 5,965,210 |
| 2020-02-27 | $11.16 | $12.27 | $11.16 | $11.88 | $11.69 | 9,751,090 |
| 2020-02-26 | $11.00 | $11.55 | $10.97 | $11.16 | $10.98 | 5,061,480 |
| 2020-02-25 | $11.13 | $11.36 | $10.91 | $11.21 | $11.03 | 6,070,200 |
| 2020-02-24 | $11.37 | $11.73 | $11.16 | $11.48 | $11.30 | 5,303,820 |
| 2020-02-21 | $11.52 | $11.61 | $11.28 | $11.45 | $11.27 | 6,678,330 |
| 2020-02-20 | $11.55 | $11.90 | $11.42 | $11.60 | $11.42 | 6,575,570 |
| 2020-02-19 | $11.49 | $12.68 | $11.10 | $11.64 | $11.46 | 12,346,220 |
| 2020-02-18 | $11.06 | $11.75 | $10.85 | $11.64 | $11.46 | 12,604,410 |
| 2020-02-17 | $10.36 | $11.26 | $10.32 | $11.08 | $10.90 | 11,940,130 |
| 2020-02-14 | $10.52 | $10.67 | $10.41 | $10.44 | $10.28 | 7,310,050 |
| 2020-02-13 | $10.45 | $10.95 | $10.21 | $10.72 | $10.55 | 11,855,230 |
| 2020-02-12 | $10.70 | $10.80 | $10.19 | $10.60 | $10.43 | 12,873,410 |
| 2020-02-11 | $11.55 | $11.68 | $10.81 | $10.96 | $10.79 | 17,699,010 |
| 2020-02-10 | $11.50 | $12.01 | $10.60 | $12.01 | $11.82 | 24,991,470 |
| 2020-02-07 | $10.90 | $10.92 | $10.50 | $10.92 | $10.75 | 17,842,290 |
| 2020-02-06 | $9.01 | $9.93 | $8.95 | $9.93 | $9.77 | 4,605,320 |
| 2020-02-05 | $8.82 | $9.10 | $8.78 | $9.03 | $8.89 | 3,135,850 |
| 2020-02-04 | $8.66 | $8.87 | $8.66 | $8.80 | $8.66 | 3,217,720 |
| 2020-02-03 | $8.86 | $8.89 | $8.86 | $8.86 | $8.72 | 2,227,160 |
| 2020-01-31 | $9.84 | $9.84 | $9.84 | $9.84 | $9.68 | 0 |
| 2020-01-30 | $9.84 | $9.84 | $9.84 | $9.84 | $9.68 | 0 |
| 2020-01-29 | $9.84 | $9.84 | $9.84 | $9.84 | $9.68 | 0 |
| 2020-01-28 | $9.84 | $9.84 | $9.84 | $9.84 | $9.68 | 0 |
| 2020-01-27 | $9.84 | $9.84 | $9.84 | $9.84 | $9.68 | 0 |
| 2020-01-24 | $9.84 | $9.84 | $9.84 | $9.84 | $9.68 | 0 |
| 2020-01-23 | $10.11 | $10.20 | $9.77 | $9.84 | $9.68 | 3,622,820 |
| 2020-01-22 | $10.34 | $10.34 | $10.15 | $10.22 | $10.06 | 2,425,400 |
| 2020-01-21 | $10.50 | $10.50 | $10.30 | $10.32 | $10.16 | 2,015,720 |
| 2020-01-20 | $10.48 | $10.52 | $10.37 | $10.52 | $10.35 | 1,901,860 |
| 2020-01-17 | $10.48 | $10.56 | $10.44 | $10.46 | $10.29 | 1,537,620 |
| 2020-01-16 | $10.68 | $10.69 | $10.43 | $10.46 | $10.29 | 3,794,220 |
| 2020-01-15 | $10.87 | $10.87 | $10.58 | $10.66 | $10.49 | 3,362,780 |
| 2020-01-14 | $10.70 | $11.01 | $10.70 | $10.94 | $10.77 | 4,655,590 |
| 2020-01-13 | $10.65 | $10.77 | $10.52 | $10.75 | $10.58 | 1,968,340 |
| 2020-01-10 | $10.73 | $10.80 | $10.58 | $10.60 | $10.43 | 2,161,400 |
| 2020-01-09 | $10.56 | $10.81 | $10.55 | $10.75 | $10.58 | 3,097,260 |
| 2020-01-08 | $10.64 | $10.69 | $10.48 | $10.52 | $10.35 | 2,680,290 |
| 2020-01-07 | $10.62 | $10.73 | $10.60 | $10.72 | $10.55 | 2,297,300 |
| 2020-01-06 | $10.66 | $10.76 | $10.55 | $10.61 | $10.44 | 2,712,220 |
| 2020-01-03 | $10.58 | $10.66 | $10.53 | $10.64 | $10.47 | 2,665,210 |
| 2020-01-02 | $10.55 | $10.62 | $10.46 | $10.58 | $10.41 | 2,300,980 |
| 2020-01-01 | $10.45 | $10.45 | $10.45 | $10.45 | $10.28 | 0 |
| 2019-12-31 | $10.43 | $10.53 | $10.35 | $10.45 | $10.28 | 1,412,400 |
| 2019-12-30 | $10.20 | $10.43 | $10.10 | $10.43 | $10.27 | 2,060,410 |
| 2019-12-27 | $10.39 | $10.46 | $10.24 | $10.27 | $10.11 | 1,637,720 |
| 2019-12-26 | $10.20 | $10.37 | $10.20 | $10.35 | $10.19 | 1,290,200 |
| 2019-12-25 | $10.20 | $10.30 | $10.18 | $10.23 | $10.07 | 1,194,620 |
| 2019-12-24 | $10.13 | $10.25 | $10.10 | $10.23 | $10.07 | 1,325,160 |
| 2019-12-23 | $10.40 | $10.44 | $10.07 | $10.07 | $9.91 | 2,985,220 |
| 2019-12-20 | $10.60 | $10.64 | $10.45 | $10.45 | $10.28 | 1,901,350 |
| 2019-12-19 | $10.56 | $10.60 | $10.47 | $10.60 | $10.43 | 1,433,140 |
| 2019-12-18 | $10.55 | $10.59 | $10.47 | $10.49 | $10.32 | 1,376,550 |
| 2019-12-17 | $10.49 | $10.62 | $10.46 | $10.56 | $10.39 | 1,807,920 |
| 2019-12-16 | $10.39 | $10.49 | $10.32 | $10.49 | $10.32 | 1,304,540 |
| 2019-12-13 | $10.28 | $10.40 | $10.21 | $10.36 | $10.20 | 1,356,140 |
| 2019-12-12 | $10.21 | $10.25 | $10.17 | $10.19 | $10.03 | 711,100 |
| 2019-12-11 | $10.26 | $10.32 | $10.21 | $10.22 | $10.06 | 702,500 |
| 2019-12-10 | $10.31 | $10.33 | $10.24 | $10.30 | $10.14 | 774,040 |
| 2019-12-09 | $10.29 | $10.36 | $10.28 | $10.33 | $10.17 | 1,017,000 |
| 2019-12-06 | $10.21 | $10.34 | $10.21 | $10.28 | $10.12 | 908,180 |
| 2019-12-05 | $10.17 | $10.29 | $10.15 | $10.25 | $10.09 | 934,780 |
| 2019-12-04 | $10.17 | $10.17 | $10.10 | $10.17 | $10.01 | 627,300 |
| 2019-12-03 | $10.01 | $10.19 | $9.98 | $10.17 | $10.01 | 1,057,170 |
| 2019-12-02 | $10.05 | $10.13 | $10.02 | $10.03 | $9.87 | 588,040 |
| 2019-11-29 | $10.08 | $10.08 | $9.98 | $10.05 | $9.89 | 865,180 |
| 2019-11-28 | $10.11 | $10.13 | $10.01 | $10.08 | $9.92 | 575,960 |
| 2019-11-27 | $10.21 | $10.21 | $10.03 | $10.07 | $9.91 | 740,340 |
| 2019-11-26 | $10.13 | $10.19 | $10.08 | $10.18 | $10.02 | 725,960 |
| 2019-11-25 | $10.10 | $10.14 | $10.02 | $10.12 | $9.96 | 600,040 |
| 2019-11-22 | $10.19 | $10.28 | $10.03 | $10.09 | $9.93 | 895,640 |
| 2019-11-21 | $10.19 | $10.23 | $10.10 | $10.14 | $9.98 | 733,900 |
| 2019-11-20 | $10.34 | $10.36 | $10.12 | $10.17 | $10.01 | 1,138,640 |
| 2019-11-19 | $10.05 | $10.34 | $10.03 | $10.29 | $10.13 | 1,318,720 |
| 2019-11-18 | $9.94 | $10.08 | $9.94 | $10.07 | $9.91 | 650,520 |
| 2019-11-15 | $10.07 | $10.10 | $9.94 | $9.95 | $9.79 | 752,580 |
| 2019-11-14 | $10.00 | $10.10 | $10.00 | $10.05 | $9.89 | 618,400 |
| 2019-11-13 | $10.15 | $10.15 | $9.97 | $10.05 | $9.89 | 624,540 |
| 2019-11-12 | $10.07 | $10.15 | $9.93 | $10.12 | $9.96 | 1,188,000 |
| 2019-11-11 | $10.53 | $10.54 | $10.02 | $10.07 | $9.91 | 2,468,980 |
| 2019-11-08 | $10.58 | $10.65 | $10.56 | $10.56 | $10.39 | 1,098,980 |
| 2019-11-07 | $10.45 | $10.60 | $10.45 | $10.58 | $10.41 | 876,050 |
| 2019-11-06 | $10.48 | $10.56 | $10.44 | $10.49 | $10.32 | 890,070 |
| 2019-11-05 | $10.55 | $10.55 | $10.43 | $10.48 | $10.31 | 1,096,850 |
| 2019-11-04 | $10.63 | $10.67 | $10.53 | $10.54 | $10.37 | 961,140 |
| 2019-11-01 | $10.57 | $10.59 | $10.37 | $10.59 | $10.42 | 1,212,220 |
| 2019-10-31 | $10.70 | $10.70 | $10.54 | $10.55 | $10.38 | 1,055,500 |
| 2019-10-30 | $10.80 | $10.82 | $10.57 | $10.63 | $10.46 | 1,950,270 |
| 2019-10-29 | $11.04 | $11.10 | $10.81 | $10.81 | $10.64 | 3,040,660 |
| 2019-10-28 | $11.01 | $11.15 | $10.90 | $11.06 | $10.89 | 2,862,480 |
| 2019-10-25 | $10.96 | $11.09 | $10.84 | $11.05 | $10.88 | 2,100,300 |
| 2019-10-24 | $11.18 | $11.28 | $10.98 | $11.01 | $10.84 | 1,894,000 |
| 2019-10-23 | $11.08 | $11.25 | $10.99 | $11.03 | $10.86 | 2,135,880 |
| 2019-10-22 | $11.05 | $11.16 | $10.98 | $11.08 | $10.90 | 1,065,200 |
| 2019-10-21 | $10.80 | $11.05 | $10.80 | $10.98 | $10.81 | 1,453,660 |
| 2019-10-18 | $11.30 | $11.34 | $11.05 | $11.09 | $10.91 | 2,122,220 |
| 2019-10-17 | $11.33 | $11.36 | $11.21 | $11.30 | $11.12 | 1,775,050 |
| 2019-10-16 | $11.50 | $11.64 | $11.41 | $11.41 | $11.23 | 3,504,480 |
| 2019-10-15 | $11.49 | $11.52 | $11.25 | $11.38 | $11.20 | 2,067,420 |
| 2019-10-14 | $11.35 | $11.54 | $11.28 | $11.45 | $11.27 | 2,459,290 |
| 2019-10-11 | $11.27 | $11.32 | $11.12 | $11.26 | $11.08 | 1,462,300 |
| 2019-10-10 | $11.17 | $11.29 | $11.14 | $11.27 | $11.09 | 1,405,060 |
| 2019-10-09 | $11.09 | $11.17 | $10.98 | $11.16 | $10.98 | 1,340,870 |
| 2019-10-08 | $11.16 | $11.26 | $11.08 | $11.10 | $10.92 | 1,293,380 |
| 2019-10-07 | $11.16 | $11.16 | $11.16 | $11.16 | $10.98 | 0 |
| 2019-10-04 | $11.16 | $11.16 | $11.16 | $11.16 | $10.98 | 0 |
| 2019-10-03 | $11.16 | $11.16 | $11.16 | $11.16 | $10.98 | 0 |
| 2019-10-02 | $11.16 | $11.16 | $11.16 | $11.16 | $10.98 | 0 |
| 2019-10-01 | $11.16 | $11.16 | $11.16 | $11.16 | $10.98 | 0 |
| 2019-09-30 | $11.26 | $11.31 | $11.14 | $11.16 | $10.98 | 1,109,340 |
| 2019-09-27 | $11.20 | $11.33 | $11.16 | $11.25 | $11.07 | 1,940,900 |
| 2019-09-26 | $11.39 | $11.53 | $11.18 | $11.18 | $11.00 | 2,401,920 |
| 2019-09-25 | $11.56 | $11.59 | $11.39 | $11.40 | $11.22 | 3,045,020 |
| 2019-09-24 | $11.62 | $11.73 | $11.55 | $11.64 | $11.46 | 3,055,350 |
| 2019-09-23 | $11.92 | $11.92 | $11.48 | $11.63 | $11.45 | 5,373,000 |
| 2019-09-20 | $12.10 | $12.20 | $11.91 | $11.95 | $11.76 | 5,822,340 |
| 2019-09-19 | $12.30 | $12.98 | $11.90 | $12.12 | $11.93 | 10,130,560 |
| 2019-09-18 | $12.56 | $12.94 | $12.21 | $12.42 | $12.22 | 10,320,640 |
| 2019-09-17 | $12.19 | $13.49 | $12.05 | $12.74 | $12.54 | 15,478,020 |
| 2019-09-16 | $11.69 | $12.58 | $11.65 | $12.34 | $12.15 | 10,998,590 |
| 2019-09-13 | $11.63 | $11.63 | $11.63 | $11.63 | $11.45 | 0 |
| 2019-09-12 | $11.45 | $11.64 | $11.40 | $11.63 | $11.45 | 3,259,590 |
| 2019-09-11 | $11.63 | $11.75 | $11.41 | $11.43 | $11.25 | 3,124,580 |
| 2019-09-10 | $11.87 | $11.88 | $11.51 | $11.60 | $11.42 | 3,327,750 |
| 2019-09-09 | $11.48 | $11.56 | $11.38 | $11.55 | $11.37 | 2,785,220 |
| 2019-09-06 | $11.29 | $11.44 | $11.28 | $11.40 | $11.22 | 2,366,250 |
| 2019-09-05 | $11.37 | $11.44 | $11.25 | $11.32 | $11.14 | 4,014,790 |
| 2019-09-04 | $11.03 | $11.35 | $11.01 | $11.33 | $11.15 | 3,817,960 |
| 2019-09-03 | $10.95 | $11.10 | $10.86 | $11.07 | $10.90 | 2,827,040 |
| 2019-09-02 | $10.80 | $11.00 | $10.70 | $10.92 | $10.75 | 2,743,100 |
| 2019-08-30 | $11.01 | $11.06 | $10.59 | $10.70 | $10.53 | 3,258,040 |
| 2019-08-29 | $11.00 | $11.11 | $10.93 | $10.99 | $10.82 | 2,076,390 |
| 2019-08-28 | $10.94 | $11.12 | $10.91 | $11.03 | $10.86 | 2,397,300 |
| 2019-08-27 | $10.83 | $11.05 | $10.72 | $10.94 | $10.77 | 2,133,370 |
| 2019-08-26 | $10.72 | $10.83 | $10.68 | $10.71 | $10.54 | 2,157,500 |
| 2019-08-23 | $11.05 | $11.11 | $10.92 | $10.99 | $10.82 | 1,662,030 |
| 2019-08-22 | $10.95 | $11.10 | $10.90 | $11.05 | $10.88 | 2,402,010 |
| 2019-08-21 | $11.03 | $11.15 | $11.03 | $11.13 | $10.95 | 2,081,240 |
| 2019-08-20 | $11.10 | $11.23 | $11.04 | $11.12 | $10.94 | 2,307,820 |
| 2019-08-19 | $10.84 | $11.12 | $10.84 | $11.12 | $10.94 | 2,358,710 |
| 2019-08-16 | $10.93 | $10.94 | $10.80 | $10.83 | $10.66 | 1,762,980 |
| 2019-08-15 | $10.61 | $10.90 | $10.53 | $10.88 | $10.71 | 2,047,150 |
| 2019-08-14 | $10.94 | $11.03 | $10.80 | $10.86 | $10.69 | 1,685,060 |
| 2019-08-13 | $10.65 | $10.87 | $10.65 | $10.78 | $10.61 | 1,514,740 |
| 2019-08-12 | $10.56 | $10.87 | $10.52 | $10.80 | $10.63 | 2,834,950 |
| 2019-08-09 | $11.01 | $11.07 | $10.53 | $10.53 | $10.36 | 3,729,040 |
| 2019-08-08 | $10.88 | $11.19 | $10.79 | $11.11 | $10.93 | 2,193,760 |
| 2019-08-07 | $10.82 | $11.08 | $10.79 | $10.89 | $10.72 | 1,914,100 |
| 2019-08-06 | $11.05 | $11.17 | $10.68 | $10.83 | $10.66 | 3,672,880 |
| 2019-08-05 | $11.50 | $11.69 | $11.45 | $11.49 | $11.31 | 1,643,160 |
| 2019-08-02 | $11.46 | $11.55 | $11.38 | $11.49 | $11.31 | 2,140,370 |
| 2019-08-01 | $11.85 | $11.85 | $11.64 | $11.70 | $11.52 | 2,050,380 |
| 2019-07-31 | $11.97 | $11.97 | $11.77 | $11.89 | $11.70 | 2,697,520 |
| 2019-07-30 | $11.91 | $12.14 | $11.90 | $12.00 | $11.81 | 2,369,580 |
| 2019-07-29 | $12.06 | $12.06 | $11.82 | $11.90 | $11.71 | 2,598,180 |
| 2019-07-26 | $12.00 | $12.08 | $11.90 | $12.03 | $11.84 | 2,511,120 |
| 2019-07-25 | $12.24 | $12.33 | $11.96 | $12.04 | $11.85 | 3,313,550 |
| 2019-07-24 | $12.29 | $12.45 | $12.17 | $12.24 | $12.05 | 3,416,720 |
| 2019-07-23 | $11.91 | $12.35 | $11.87 | $12.26 | $12.07 | 5,334,590 |
| 2019-07-22 | $12.58 | $12.79 | $11.77 | $11.84 | $11.65 | 6,125,960 |
| 2019-07-19 | $13.10 | $13.27 | $12.75 | $12.76 | $12.56 | 4,834,200 |
| 2019-07-18 | $13.20 | $13.57 | $13.01 | $13.05 | $12.84 | 7,846,150 |
| 2019-07-17 | $12.91 | $13.55 | $12.90 | $13.18 | $12.97 | 5,922,230 |
| 2019-07-16 | $12.75 | $13.17 | $12.61 | $12.97 | $12.77 | 4,764,270 |
| 2019-07-15 | $12.69 | $12.99 | $12.22 | $12.86 | $12.66 | 4,886,540 |
| 2019-07-12 | $12.51 | $12.74 | $12.43 | $12.70 | $12.50 | 4,214,480 |
| 2019-07-11 | $12.62 | $12.88 | $12.35 | $12.43 | $12.23 | 5,557,020 |
| 2019-07-10 | $12.85 | $12.98 | $12.51 | $12.76 | $12.56 | 5,646,050 |
| 2019-07-09 | $13.02 | $13.18 | $12.65 | $12.95 | $12.75 | 7,308,140 |
| 2019-07-08 | $13.53 | $13.81 | $13.00 | $13.29 | $13.08 | 10,026,930 |
| 2019-07-05 | $13.36 | $13.64 | $13.11 | $13.20 | $12.99 | 10,993,450 |
| 2019-07-04 | $14.04 | $14.90 | $13.89 | $14.01 | $13.79 | 20,501,080 |
| 2019-07-03 | $12.60 | $13.85 | $12.35 | $13.85 | $13.63 | 7,674,010 |
| 2019-07-02 | $12.26 | $13.11 | $12.17 | $12.59 | $12.39 | 7,481,190 |
| 2019-07-01 | $12.00 | $12.35 | $11.94 | $12.34 | $12.15 | 4,748,710 |
| 2019-06-28 | $12.11 | $12.11 | $11.62 | $11.86 | $11.67 | 2,963,470 |
| 2019-06-27 | $12.00 | $12.11 | $11.99 | $12.04 | $11.85 | 2,362,430 |
| 2019-06-26 | $11.88 | $12.08 | $11.85 | $12.00 | $11.81 | 1,808,910 |
| 2019-06-25 | $12.29 | $12.29 | $11.91 | $12.03 | $11.84 | 3,827,740 |
| 2019-06-24 | $12.47 | $12.69 | $12.23 | $12.31 | $12.12 | 4,239,500 |
| 2019-06-21 | $13.10 | $13.10 | $12.39 | $12.52 | $12.32 | 6,052,080 |
| 2019-06-20 | $11.91 | $12.48 | $11.85 | $12.42 | $12.22 | 6,764,860 |
| 2019-06-19 | $11.82 | $11.94 | $11.73 | $11.90 | $11.71 | 4,301,680 |
| 2019-06-18 | $11.97 | $12.01 | $11.60 | $11.69 | $11.51 | 2,721,690 |
| 2019-06-17 | $11.80 | $12.15 | $11.76 | $12.05 | $11.86 | 2,318,560 |
| 2019-06-14 | $11.88 | $11.90 | $11.62 | $11.65 | $11.47 | 1,103,150 |
| 2019-06-13 | $11.71 | $11.91 | $11.66 | $11.89 | $11.70 | 1,441,870 |
| 2019-06-12 | $11.85 | $11.90 | $11.72 | $11.72 | $11.53 | 1,298,870 |
| 2019-06-11 | $11.57 | $11.92 | $11.40 | $11.86 | $11.67 | 2,125,560 |
| 2019-06-10 | $11.48 | $11.58 | $11.35 | $11.52 | $11.34 | 683,140 |
| 2019-06-07 | $11.39 | $11.39 | $11.39 | $11.39 | $11.21 | 0 |
| 2019-06-06 | $11.71 | $11.73 | $11.36 | $11.39 | $11.21 | 1,368,600 |
| 2019-06-05 | $11.83 | $11.90 | $11.66 | $11.70 | $11.52 | 1,389,140 |
| 2019-06-04 | $11.86 | $11.95 | $11.69 | $11.80 | $11.61 | 1,268,670 |
| 2019-06-03 | $12.01 | $12.11 | $11.80 | $11.87 | $11.68 | 1,852,030 |
| 2019-05-31 | $12.06 | $12.19 | $11.98 | $11.99 | $11.80 | 1,204,640 |
| 2019-05-30 | $12.11 | $12.16 | $11.95 | $12.12 | $11.93 | 1,144,130 |
| 2019-05-29 | $12.15 | $12.26 | $11.98 | $12.19 | $12.00 | 1,510,440 |
| 2019-05-28 | $12.08 | $12.24 | $11.96 | $11.97 | $11.78 | 1,663,200 |
| 2019-05-27 | $11.75 | $12.13 | $11.66 | $12.08 | $11.89 | 1,371,930 |
| 2019-05-24 | $11.69 | $11.87 | $11.63 | $11.75 | $11.56 | 1,116,060 |
| 2019-05-23 | $12.04 | $12.05 | $11.63 | $11.68 | $11.50 | 1,953,740 |
| 2019-05-22 | $12.31 | $12.32 | $11.98 | $12.03 | $11.84 | 1,603,080 |
| 2019-05-21 | $12.23 | $12.40 | $12.10 | $12.31 | $12.12 | 1,687,700 |
| 2019-05-20 | $12.00 | $12.19 | $11.83 | $12.18 | $11.99 | 1,657,320 |
| 2019-05-17 | $12.65 | $12.81 | $12.04 | $12.08 | $11.89 | 2,466,710 |
| 2019-05-16 | $12.58 | $12.68 | $12.52 | $12.66 | $12.46 | 1,836,190 |
| 2019-05-15 | $12.49 | $12.65 | $12.41 | $12.58 | $12.38 | 1,892,570 |
| 2019-05-14 | $12.40 | $12.61 | $12.33 | $12.45 | $12.25 | 1,272,320 |
| 2019-05-13 | $12.93 | $12.93 | $12.45 | $12.61 | $12.41 | 2,263,990 |
| 2019-05-10 | $13.08 | $13.22 | $12.73 | $13.15 | $12.72 | 2,445,440 |
| 2019-05-09 | $12.70 | $12.95 | $12.70 | $12.81 | $12.39 | 1,114,200 |
| 2019-05-08 | $13.00 | $13.06 | $12.70 | $12.74 | $12.32 | 1,648,320 |
| 2019-05-07 | $12.61 | $13.15 | $12.61 | $13.14 | $12.71 | 2,472,340 |
| 2019-05-06 | $13.22 | $13.22 | $12.23 | $12.61 | $12.20 | 2,153,780 |
| 2019-05-03 | $13.50 | $13.50 | $13.50 | $13.50 | $13.06 | 0 |
| 2019-05-02 | $13.50 | $13.50 | $13.50 | $13.50 | $13.06 | 0 |
| 2019-05-01 | $13.50 | $13.50 | $13.50 | $13.50 | $13.06 | 0 |
| 2019-04-30 | $13.26 | $13.62 | $13.26 | $13.50 | $13.06 | 1,793,320 |
| 2019-04-29 | $13.98 | $13.99 | $13.35 | $13.38 | $12.94 | 2,663,410 |
| 2019-04-26 | $14.87 | $15.06 | $13.84 | $13.96 | $13.50 | 4,393,140 |
| 2019-04-25 | $15.35 | $15.62 | $14.85 | $14.86 | $14.37 | 3,019,990 |
| 2019-04-24 | $15.16 | $15.37 | $14.98 | $15.34 | $14.84 | 2,617,160 |
| 2019-04-23 | $15.60 | $15.67 | $15.06 | $15.10 | $14.61 | 2,654,710 |
| 2019-04-22 | $15.99 | $15.99 | $15.57 | $15.67 | $15.16 | 2,635,690 |
| 2019-04-19 | $15.86 | $16.01 | $15.79 | $15.99 | $15.47 | 1,203,260 |
| 2019-04-18 | $16.17 | $16.30 | $15.81 | $15.85 | $15.33 | 2,351,060 |
| 2019-04-17 | $16.08 | $16.31 | $15.97 | $16.15 | $15.62 | 2,569,160 |
| 2019-04-16 | $15.79 | $16.13 | $15.71 | $16.05 | $15.53 | 2,153,640 |
| 2019-04-15 | $16.03 | $16.19 | $15.90 | $15.95 | $15.43 | 2,004,720 |
| 2019-04-12 | $15.80 | $16.00 | $15.68 | $15.91 | $15.39 | 2,212,830 |
| 2019-04-11 | $16.24 | $16.27 | $15.74 | $15.77 | $15.25 | 2,785,520 |
| 2019-04-10 | $16.25 | $16.25 | $15.98 | $16.20 | $15.67 | 2,505,900 |
| 2019-04-09 | $16.45 | $16.45 | $15.90 | $16.25 | $15.72 | 3,412,760 |
| 2019-04-08 | $16.48 | $16.75 | $16.18 | $16.49 | $15.95 | 5,320,850 |
| 2019-04-05 | $16.28 | $16.28 | $16.28 | $16.28 | $15.75 | 0 |
| 2019-04-04 | $16.57 | $16.57 | $16.15 | $16.28 | $15.75 | 3,116,420 |
| 2019-04-03 | $16.44 | $16.47 | $16.16 | $16.37 | $15.84 | 4,564,940 |
| 2019-04-02 | $16.20 | $16.77 | $16.13 | $16.33 | $15.80 | 7,325,280 |
| 2019-04-01 | $15.71 | $16.31 | $15.58 | $16.30 | $15.77 | 9,871,380 |
| 2019-03-29 | $15.68 | $16.28 | $15.68 | $16.10 | $15.57 | 14,486,930 |
| 2019-03-28 | $17.73 | $18.23 | $17.40 | $17.42 | $16.85 | 2,685,560 |
| 2019-03-27 | $17.84 | $18.16 | $17.61 | $17.98 | $17.39 | 2,971,480 |
| 2019-03-26 | $18.24 | $18.46 | $17.60 | $17.72 | $17.14 | 3,174,750 |
| 2019-03-25 | $17.91 | $18.58 | $17.91 | $18.18 | $17.59 | 3,565,290 |
| 2019-03-22 | $17.68 | $18.48 | $17.64 | $18.29 | $17.69 | 4,551,250 |
| 2019-03-21 | $17.78 | $17.80 | $17.53 | $17.62 | $17.04 | 2,738,710 |
| 2019-03-20 | $17.12 | $17.82 | $16.95 | $17.68 | $17.10 | 3,787,410 |
| 2019-03-19 | $17.30 | $17.32 | $16.81 | $17.05 | $16.49 | 2,631,040 |
| 2019-03-18 | $16.41 | $17.35 | $16.29 | $17.18 | $16.62 | 3,982,620 |
| 2019-03-15 | $16.07 | $16.48 | $15.96 | $16.25 | $15.72 | 2,754,900 |
| 2019-03-14 | $16.45 | $16.66 | $15.77 | $15.94 | $15.42 | 2,803,360 |
| 2019-03-13 | $16.75 | $17.16 | $16.48 | $16.58 | $16.04 | 3,113,030 |
| 2019-03-12 | $17.10 | $17.20 | $16.65 | $16.87 | $16.32 | 3,756,420 |
| 2019-03-11 | $16.40 | $17.05 | $16.18 | $16.95 | $16.40 | 4,095,920 |
| 2019-03-08 | $16.50 | $16.75 | $16.20 | $16.20 | $15.67 | 3,448,710 |
| 2019-03-07 | $16.96 | $17.03 | $16.56 | $16.83 | $16.28 | 4,859,760 |
| 2019-03-06 | $17.10 | $17.28 | $16.56 | $16.97 | $16.42 | 4,080,100 |
| 2019-03-05 | $16.70 | $17.40 | $16.49 | $17.21 | $16.65 | 4,617,440 |
| 2019-03-04 | $16.00 | $17.38 | $16.00 | $16.76 | $16.21 | 8,134,810 |
| 2019-03-01 | $15.44 | $15.88 | $15.31 | $15.80 | $15.28 | 4,496,510 |
| 2019-02-28 | $15.38 | $15.95 | $15.12 | $15.39 | $14.89 | 5,547,740 |
| 2019-02-27 | $15.01 | $15.10 | $14.60 | $14.70 | $14.22 | 3,921,500 |
| 2019-02-26 | $14.70 | $15.16 | $14.47 | $14.95 | $14.46 | 6,098,330 |
| 2019-02-25 | $14.18 | $14.77 | $14.09 | $14.70 | $14.22 | 5,858,550 |
| 2019-02-22 | $13.80 | $14.12 | $13.68 | $14.10 | $13.64 | 3,003,040 |
| 2019-02-21 | $14.01 | $14.16 | $13.82 | $13.84 | $13.39 | 2,704,330 |
| 2019-02-20 | $13.99 | $14.18 | $13.91 | $14.01 | $13.55 | 2,159,300 |
| 2019-02-19 | $14.43 | $14.43 | $13.85 | $13.96 | $13.50 | 3,599,930 |
| 2019-02-18 | $14.10 | $14.46 | $14.00 | $14.45 | $13.98 | 3,184,480 |
| 2019-02-15 | $13.91 | $14.37 | $13.82 | $14.03 | $13.57 | 2,948,390 |
| 2019-02-14 | $13.98 | $14.12 | $13.82 | $13.92 | $13.47 | 1,996,800 |
| 2019-02-13 | $13.90 | $14.13 | $13.83 | $14.01 | $13.55 | 2,591,120 |
| 2019-02-12 | $14.00 | $14.00 | $13.78 | $13.93 | $13.47 | 1,984,630 |
| 2019-02-11 | $13.71 | $13.96 | $13.62 | $13.95 | $13.49 | 2,509,670 |
| 2019-02-08 | $13.77 | $13.77 | $13.77 | $13.77 | $13.32 | 0 |
| 2019-02-07 | $13.77 | $13.77 | $13.77 | $13.77 | $13.32 | 0 |
| 2019-02-06 | $13.77 | $13.77 | $13.77 | $13.77 | $13.32 | 0 |
| 2019-02-05 | $13.77 | $13.77 | $13.77 | $13.77 | $13.32 | 0 |
| 2019-02-04 | $13.77 | $13.77 | $13.77 | $13.77 | $13.32 | 0 |
| 2019-02-01 | $13.57 | $13.82 | $13.30 | $13.77 | $13.32 | 1,909,930 |
| 2019-01-31 | $13.28 | $13.49 | $13.10 | $13.32 | $12.88 | 1,785,120 |
| 2019-01-30 | $13.45 | $13.45 | $13.14 | $13.14 | $12.71 | 1,533,630 |
| 2019-01-29 | $13.38 | $13.55 | $13.08 | $13.48 | $13.04 | 2,305,010 |
| 2019-01-28 | $13.40 | $13.61 | $13.21 | $13.26 | $12.83 | 2,469,570 |
| 2019-01-25 | $13.80 | $13.80 | $13.29 | $13.37 | $12.93 | 2,949,880 |
| 2019-01-24 | $13.80 | $13.84 | $13.63 | $13.75 | $13.30 | 2,026,480 |
| 2019-01-23 | $13.55 | $13.90 | $13.53 | $13.82 | $13.37 | 2,953,900 |
| 2019-01-22 | $13.60 | $13.85 | $13.52 | $13.66 | $13.21 | 2,817,870 |
| 2019-01-21 | $13.79 | $13.79 | $13.49 | $13.58 | $13.14 | 3,538,970 |
| 2019-01-18 | $13.87 | $14.01 | $13.52 | $13.65 | $13.20 | 5,219,090 |
| 2019-01-17 | $14.09 | $14.29 | $13.72 | $13.88 | $13.43 | 5,772,090 |
| 2019-01-16 | $14.86 | $15.20 | $14.05 | $14.05 | $13.59 | 10,096,270 |
| 2019-01-15 | $13.18 | $14.52 | $13.10 | $14.52 | $14.05 | 6,721,210 |
| 2019-01-14 | $12.74 | $13.48 | $12.64 | $13.20 | $12.77 | 5,176,680 |
| 2019-01-11 | $12.60 | $13.09 | $12.60 | $12.84 | $12.42 | 5,897,970 |
| 2019-01-10 | $12.06 | $12.26 | $12.02 | $12.13 | $11.73 | 898,340 |
| 2019-01-09 | $12.26 | $12.41 | $12.11 | $12.11 | $11.71 | 1,317,750 |
| 2019-01-08 | $12.27 | $12.36 | $12.13 | $12.24 | $11.84 | 1,081,850 |
| 2019-01-07 | $12.01 | $12.70 | $11.91 | $12.38 | $11.98 | 2,337,590 |
| 2019-01-04 | $11.55 | $12.01 | $11.41 | $11.97 | $11.58 | 1,073,100 |
| 2019-01-03 | $11.53 | $11.73 | $11.50 | $11.62 | $11.24 | 647,160 |
| 2019-01-02 | $11.68 | $11.81 | $11.50 | $11.51 | $11.13 | 722,680 |
| 2019-01-01 | $11.68 | $11.68 | $11.68 | $11.68 | $11.30 | 0 |
| 2018-12-31 | $11.68 | $11.68 | $11.68 | $11.68 | $11.30 | 0 |
| 2018-12-28 | $11.65 | $11.84 | $11.54 | $11.68 | $11.30 | 594,620 |
| 2018-12-27 | $12.02 | $12.07 | $11.70 | $11.72 | $11.34 | 662,400 |
| 2018-12-26 | $12.02 | $12.02 | $12.02 | $12.02 | $11.63 | 0 |
| 2018-12-25 | $12.02 | $12.02 | $12.02 | $12.02 | $11.63 | 0 |
| 2018-12-24 | $11.71 | $12.06 | $11.71 | $12.02 | $11.63 | 807,140 |
| 2018-12-21 | $11.80 | $12.02 | $11.73 | $11.92 | $11.53 | 978,400 |
| 2018-12-20 | $11.79 | $11.91 | $11.68 | $11.85 | $11.46 | 641,750 |
| 2018-12-19 | $11.83 | $11.92 | $11.73 | $11.79 | $11.40 | 641,250 |
| 2018-12-18 | $11.99 | $12.06 | $11.70 | $11.83 | $11.44 | 1,322,360 |
| 2018-12-17 | $12.14 | $12.28 | $11.93 | $12.03 | $11.64 | 1,287,420 |
| 2018-12-14 | $12.36 | $12.58 | $12.09 | $12.15 | $11.75 | 1,812,060 |
| 2018-12-13 | $12.35 | $12.57 | $12.13 | $12.46 | $12.05 | 1,575,810 |
| 2018-12-12 | $12.30 | $12.33 | $12.22 | $12.26 | $11.86 | 707,250 |
| 2018-12-11 | $12.21 | $12.32 | $12.19 | $12.26 | $11.86 | 835,610 |
| 2018-12-10 | $12.48 | $12.48 | $12.17 | $12.20 | $11.80 | 1,237,060 |
| 2018-12-07 | $12.46 | $12.65 | $12.43 | $12.51 | $12.10 | 945,400 |
| 2018-12-06 | $12.68 | $12.68 | $12.42 | $12.46 | $12.05 | 1,122,080 |
| 2018-12-05 | $12.70 | $12.77 | $12.38 | $12.70 | $12.29 | 1,175,000 |
| 2018-12-04 | $12.77 | $12.89 | $12.73 | $12.85 | $12.43 | 1,137,990 |
| 2018-12-03 | $12.72 | $12.98 | $12.59 | $12.76 | $12.34 | 1,948,170 |
| 2018-11-30 | $12.26 | $12.44 | $12.15 | $12.35 | $11.95 | 792,400 |
| 2018-11-29 | $12.72 | $12.79 | $12.22 | $12.25 | $11.85 | 1,421,200 |
| 2018-11-28 | $12.45 | $12.63 | $12.15 | $12.63 | $12.22 | 1,461,350 |
| 2018-11-27 | $12.43 | $12.65 | $12.39 | $12.49 | $12.08 | 925,580 |
| 2018-11-26 | $12.45 | $12.66 | $12.39 | $12.39 | $11.99 | 1,326,400 |
| 2018-11-23 | $13.30 | $13.30 | $12.30 | $12.58 | $12.17 | 2,224,660 |
| 2018-11-22 | $13.51 | $13.58 | $13.17 | $13.23 | $12.80 | 1,778,960 |
| 2018-11-21 | $12.87 | $13.57 | $12.72 | $13.39 | $12.95 | 1,840,320 |
| 2018-11-20 | $13.35 | $13.45 | $12.90 | $12.95 | $12.53 | 1,965,640 |
| 2018-11-19 | $13.54 | $13.63 | $13.27 | $13.60 | $13.16 | 2,049,960 |
| 2018-11-16 | $13.48 | $13.67 | $13.36 | $13.46 | $13.02 | 2,876,780 |
| 2018-11-15 | $13.12 | $13.48 | $12.96 | $13.41 | $12.97 | 1,879,940 |
| 2018-11-14 | $13.13 | $13.35 | $13.01 | $13.09 | $12.66 | 2,079,620 |
| 2018-11-13 | $12.70 | $13.34 | $12.70 | $13.20 | $12.77 | 2,916,650 |
| 2018-11-12 | $12.50 | $12.94 | $12.40 | $12.93 | $12.51 | 2,003,730 |
| 2018-11-09 | $12.50 | $12.61 | $12.43 | $12.51 | $12.10 | 889,120 |
| 2018-11-08 | $12.66 | $12.72 | $12.50 | $12.50 | $12.09 | 1,082,800 |
| 2018-11-07 | $12.52 | $12.74 | $12.45 | $12.58 | $12.17 | 1,771,520 |
| 2018-11-06 | $12.70 | $12.71 | $12.41 | $12.60 | $12.19 | 1,440,410 |
| 2018-11-05 | $12.65 | $13.05 | $12.53 | $12.84 | $12.42 | 2,920,100 |
| 2018-11-02 | $12.33 | $12.86 | $12.33 | $12.70 | $12.29 | 2,469,400 |
| 2018-11-01 | $12.41 | $12.44 | $12.22 | $12.23 | $11.83 | 1,669,800 |
| 2018-10-31 | $12.19 | $12.38 | $12.06 | $12.27 | $11.87 | 1,320,980 |
| 2018-10-30 | $11.86 | $12.25 | $11.61 | $12.16 | $11.76 | 1,677,510 |
| 2018-10-29 | $12.37 | $12.43 | $12.05 | $12.07 | $11.68 | 1,758,970 |
| 2018-10-26 | $12.19 | $12.57 | $12.19 | $12.53 | $12.12 | 1,853,590 |
| 2018-10-25 | $12.01 | $12.18 | $11.79 | $12.09 | $11.69 | 1,322,330 |
| 2018-10-24 | $12.30 | $12.57 | $12.20 | $12.35 | $11.95 | 1,126,110 |
| 2018-10-23 | $12.50 | $12.90 | $12.30 | $12.45 | $12.04 | 2,104,910 |
| 2018-10-22 | $12.13 | $12.75 | $12.05 | $12.52 | $12.11 | 2,589,280 |
| 2018-10-19 | $11.43 | $12.08 | $11.35 | $12.02 | $11.63 | 1,869,840 |
| 2018-10-18 | $11.89 | $11.89 | $11.55 | $11.73 | $11.35 | 1,107,470 |
| 2018-10-17 | $11.93 | $12.11 | $11.53 | $11.87 | $11.48 | 1,600,800 |
| 2018-10-16 | $12.10 | $12.22 | $11.66 | $11.81 | $11.42 | 1,840,590 |
| 2018-10-15 | $12.80 | $12.81 | $12.07 | $12.08 | $11.69 | 2,926,080 |
| 2018-10-12 | $12.55 | $12.71 | $12.11 | $12.71 | $12.29 | 1,265,770 |
| 2018-10-11 | $13.35 | $13.41 | $12.36 | $12.53 | $12.12 | 2,045,540 |
| 2018-10-10 | $13.51 | $13.85 | $13.40 | $13.73 | $13.28 | 982,160 |
| 2018-10-09 | $13.48 | $13.68 | $13.37 | $13.52 | $13.08 | 642,240 |
| 2018-10-08 | $13.93 | $13.93 | $13.37 | $13.40 | $12.96 | 1,410,770 |
| 2018-10-05 | $14.10 | $14.10 | $14.10 | $14.10 | $13.64 | 0 |
| 2018-10-04 | $14.10 | $14.10 | $14.10 | $14.10 | $13.64 | 0 |
| 2018-10-03 | $14.10 | $14.10 | $14.10 | $14.10 | $13.64 | 0 |
| 2018-10-02 | $14.10 | $14.10 | $14.10 | $14.10 | $13.64 | 0 |
| 2018-10-01 | $14.10 | $14.10 | $14.10 | $14.10 | $13.64 | 0 |
| 2018-09-28 | $14.00 | $14.12 | $13.95 | $14.10 | $13.64 | 753,330 |
| 2018-09-27 | $14.33 | $14.38 | $13.95 | $14.00 | $13.54 | 1,605,560 |
| 2018-09-26 | $14.18 | $14.46 | $14.06 | $14.38 | $13.91 | 2,082,220 |
| 2018-09-25 | $14.42 | $14.43 | $13.99 | $14.11 | $13.65 | 1,759,420 |
| 2018-09-24 | $14.44 | $14.44 | $14.44 | $14.44 | $13.97 | 0 |
| 2018-09-21 | $14.20 | $14.51 | $14.09 | $14.44 | $13.97 | 1,390,010 |
| 2018-09-20 | $14.30 | $14.40 | $14.08 | $14.20 | $13.74 | 892,880 |
| 2018-09-19 | $14.23 | $14.48 | $14.07 | $14.37 | $13.90 | 1,168,270 |
| 2018-09-18 | $13.92 | $14.25 | $13.80 | $14.23 | $13.77 | 995,640 |
| 2018-09-17 | $14.41 | $14.44 | $13.89 | $13.95 | $13.49 | 1,132,700 |
| 2018-09-14 | $14.63 | $14.63 | $14.27 | $14.40 | $13.93 | 886,150 |
| 2018-09-13 | $14.70 | $14.72 | $14.40 | $14.50 | $14.03 | 976,100 |
| 2018-09-12 | $14.37 | $14.54 | $14.17 | $14.37 | $13.90 | 713,620 |
| 2018-09-11 | $14.40 | $14.43 | $14.15 | $14.26 | $13.79 | 1,031,830 |
| 2018-09-10 | $14.80 | $14.80 | $14.40 | $14.42 | $13.95 | 1,216,000 |
| 2018-09-07 | $14.83 | $15.15 | $14.61 | $14.80 | $14.32 | 877,760 |
| 2018-09-06 | $14.87 | $15.09 | $14.78 | $14.85 | $14.36 | 991,550 |
| 2018-09-05 | $15.10 | $15.20 | $14.81 | $14.83 | $14.35 | 1,141,870 |
| 2018-09-04 | $14.58 | $15.40 | $14.45 | $15.15 | $14.65 | 2,222,780 |
| 2018-09-03 | $14.50 | $14.80 | $14.30 | $14.54 | $14.06 | 1,172,710 |
| 2018-08-31 | $15.06 | $15.10 | $14.67 | $14.70 | $14.22 | 1,398,070 |
| 2018-08-30 | $15.31 | $15.40 | $14.90 | $15.00 | $14.51 | 2,194,250 |
| 2018-08-29 | $15.46 | $15.58 | $15.24 | $15.24 | $14.74 | 1,367,260 |
| 2018-08-28 | $15.55 | $15.67 | $15.40 | $15.63 | $15.12 | 1,511,150 |
| 2018-08-27 | $15.11 | $15.55 | $15.03 | $15.49 | $14.98 | 1,475,330 |
| 2018-08-24 | $15.06 | $15.17 | $14.87 | $15.02 | $14.53 | 1,056,430 |
| 2018-08-23 | $14.75 | $15.08 | $14.75 | $14.97 | $14.48 | 1,074,310 |
| 2018-08-22 | $14.85 | $15.15 | $14.80 | $14.87 | $14.38 | 855,230 |
| 2018-08-21 | $14.80 | $14.95 | $14.71 | $14.85 | $14.36 | 769,650 |
| 2018-08-20 | $14.47 | $14.78 | $14.42 | $14.78 | $14.30 | 670,050 |
| 2018-08-17 | $14.90 | $15.07 | $14.47 | $14.49 | $14.02 | 839,000 |
| 2018-08-16 | $14.82 | $15.08 | $14.71 | $14.77 | $14.29 | 1,197,970 |
| 2018-08-15 | $15.66 | $15.66 | $15.20 | $15.21 | $14.71 | 842,310 |
| 2018-08-14 | $15.46 | $15.80 | $15.45 | $15.55 | $15.04 | 923,060 |
| 2018-08-13 | $15.50 | $15.61 | $15.20 | $15.57 | $15.06 | 1,099,050 |
| 2018-08-10 | $15.40 | $15.69 | $15.33 | $15.57 | $15.06 | 1,155,070 |
| 2018-08-09 | $15.10 | $15.66 | $15.10 | $15.39 | $14.89 | 1,281,140 |
| 2018-08-08 | $15.59 | $15.62 | $15.18 | $15.19 | $14.69 | 1,458,020 |
| 2018-08-07 | $15.48 | $15.69 | $15.01 | $15.60 | $15.09 | 1,968,940 |
| 2018-08-06 | $15.60 | $15.75 | $15.31 | $15.40 | $14.90 | 1,128,970 |
| 2018-08-03 | $15.60 | $15.86 | $15.38 | $15.66 | $15.15 | 1,061,360 |
| 2018-08-02 | $15.90 | $16.05 | $15.22 | $15.50 | $14.99 | 1,869,870 |
| 2018-08-01 | $16.28 | $16.35 | $15.83 | $15.88 | $15.36 | 1,608,800 |
| 2018-07-31 | $16.79 | $16.80 | $16.14 | $16.18 | $15.65 | 2,223,040 |
| 2018-07-30 | $16.74 | $17.10 | $16.60 | $16.79 | $16.24 | 1,570,630 |
| 2018-07-27 | $17.24 | $17.40 | $16.71 | $16.74 | $16.19 | 2,246,990 |
| 2018-07-26 | $16.89 | $17.67 | $16.89 | $17.16 | $16.60 | 3,639,070 |
| 2018-07-25 | $17.04 | $17.29 | $16.77 | $16.89 | $16.34 | 2,013,280 |
| 2018-07-24 | $16.88 | $17.08 | $16.55 | $17.00 | $16.44 | 3,125,170 |
| 2018-07-23 | $17.06 | $17.99 | $15.35 | $17.08 | $16.52 | 3,936,430 |
| 2018-07-20 | $16.61 | $17.27 | $16.50 | $17.06 | $16.50 | 2,512,180 |
| 2018-07-19 | $16.90 | $17.15 | $16.54 | $16.61 | $16.07 | 1,484,530 |
| 2018-07-18 | $16.83 | $17.40 | $16.75 | $17.03 | $16.47 | 2,154,700 |
| 2018-07-17 | $16.83 | $16.88 | $16.52 | $16.83 | $16.28 | 1,441,960 |
| 2018-07-16 | $16.95 | $16.99 | $16.45 | $16.81 | $16.26 | 2,325,900 |
| 2018-07-13 | $16.47 | $16.95 | $16.42 | $16.77 | $16.22 | 1,950,040 |
| 2018-07-12 | $15.90 | $16.59 | $15.85 | $16.47 | $15.93 | 2,117,100 |
| 2018-07-11 | $16.15 | $16.15 | $15.63 | $15.95 | $15.43 | 1,279,070 |
| 2018-07-10 | $16.10 | $16.28 | $15.91 | $16.24 | $15.71 | 1,247,290 |
| 2018-07-09 | $15.37 | $16.08 | $15.34 | $15.94 | $15.42 | 1,434,680 |
| 2018-07-06 | $15.75 | $15.76 | $15.00 | $15.35 | $14.85 | 2,238,360 |
| 2018-07-05 | $15.68 | $15.96 | $15.52 | $15.76 | $15.25 | 1,438,880 |
| 2018-07-04 | $16.33 | $16.33 | $15.61 | $15.70 | $15.19 | 1,725,130 |
| 2018-07-03 | $16.21 | $16.44 | $15.80 | $16.38 | $15.84 | 2,025,490 |
| 2018-07-02 | $16.62 | $16.67 | $15.99 | $16.22 | $15.69 | 2,589,430 |
| 2018-06-29 | $15.98 | $16.69 | $15.77 | $16.62 | $16.08 | 1,327,540 |
| 2018-06-28 | $16.38 | $16.66 | $15.80 | $15.83 | $15.31 | 1,029,850 |
| 2018-06-27 | $16.51 | $16.63 | $16.31 | $16.42 | $15.88 | 788,690 |
| 2018-06-26 | $16.15 | $16.58 | $16.02 | $16.55 | $16.01 | 845,830 |
| 2018-06-25 | $16.33 | $16.55 | $16.25 | $16.38 | $15.84 | 1,167,960 |
| 2018-06-22 | $15.66 | $16.34 | $15.52 | $16.11 | $15.58 | 916,940 |
| 2018-06-21 | $15.70 | $16.12 | $15.68 | $15.79 | $15.27 | 1,374,080 |
| 2018-06-20 | $15.53 | $16.16 | $15.32 | $15.98 | $15.46 | 1,716,270 |
| 2018-06-19 | $16.70 | $16.99 | $15.53 | $15.53 | $14.92 | 2,526,570 |
| 2018-06-18 | $17.25 | $17.25 | $17.25 | $17.25 | $16.57 | 0 |
| 2018-06-15 | $17.93 | $18.02 | $17.05 | $17.25 | $16.57 | 1,986,920 |
| 2018-06-14 | $17.66 | $18.20 | $17.51 | $17.90 | $17.20 | 1,781,230 |
| 2018-06-13 | $18.20 | $18.20 | $17.62 | $17.71 | $17.01 | 1,759,070 |
| 2018-06-12 | $18.50 | $18.56 | $17.89 | $18.28 | $17.56 | 3,311,680 |
| 2018-06-11 | $16.96 | $18.68 | $16.80 | $18.57 | $17.84 | 4,216,980 |
| 2018-06-08 | $17.60 | $17.60 | $16.90 | $16.98 | $16.31 | 1,058,390 |
| 2018-06-07 | $17.76 | $17.91 | $17.50 | $17.62 | $16.93 | 896,290 |
| 2018-06-06 | $17.50 | $17.74 | $17.42 | $17.66 | $16.97 | 933,110 |
| 2018-06-05 | $17.26 | $17.74 | $17.26 | $17.61 | $16.92 | 1,420,310 |
| 2018-06-04 | $16.79 | $17.40 | $16.63 | $17.35 | $16.67 | 1,672,900 |
| 2018-06-01 | $16.83 | $17.16 | $16.53 | $16.74 | $16.08 | 1,848,710 |
| 2018-05-31 | $17.70 | $17.75 | $16.80 | $17.03 | $16.36 | 2,288,390 |
| 2018-05-30 | $17.32 | $17.73 | $17.17 | $17.34 | $16.66 | 2,296,620 |
| 2018-05-29 | $17.70 | $17.96 | $17.60 | $17.73 | $17.03 | 1,197,750 |
| 2018-05-28 | $17.80 | $18.07 | $17.48 | $17.72 | $17.02 | 1,578,980 |
| 2018-05-25 | $18.25 | $18.55 | $17.53 | $17.72 | $17.02 | 2,815,950 |
| 2018-05-24 | $18.33 | $18.65 | $18.26 | $18.39 | $17.67 | 1,921,750 |
| 2018-05-23 | $18.96 | $18.96 | $18.23 | $18.28 | $17.56 | 3,810,670 |
| 2018-05-22 | $19.00 | $19.09 | $18.60 | $18.98 | $18.23 | 3,534,830 |
| 2018-05-21 | $19.19 | $20.42 | $18.78 | $19.01 | $18.26 | 8,007,940 |
| 2018-05-18 | $18.52 | $18.96 | $18.39 | $18.57 | $17.84 | 2,748,490 |
| 2018-05-17 | $17.95 | $18.67 | $17.50 | $18.57 | $17.84 | 3,493,980 |
| 2018-05-16 | $18.56 | $18.72 | $17.96 | $17.96 | $17.25 | 3,224,820 |
| 2018-05-15 | $18.16 | $18.67 | $18.11 | $18.44 | $17.72 | 1,920,760 |
| 2018-05-14 | $18.05 | $18.55 | $18.05 | $18.16 | $17.45 | 1,734,660 |
| 2018-05-11 | $18.56 | $18.71 | $18.00 | $18.09 | $17.38 | 2,243,300 |
| 2018-05-10 | $18.90 | $18.96 | $18.41 | $18.65 | $17.92 | 3,102,630 |
| 2018-05-09 | $18.81 | $19.07 | $18.65 | $18.90 | $18.16 | 2,981,320 |
| 2018-05-08 | $19.40 | $19.40 | $18.69 | $18.75 | $18.01 | 3,212,090 |
| 2018-05-07 | $19.14 | $19.58 | $19.07 | $19.33 | $18.57 | 3,172,200 |
| 2018-05-04 | $19.02 | $19.35 | $18.65 | $19.04 | $18.29 | 2,699,440 |
| 2018-05-03 | $18.96 | $19.57 | $18.55 | $19.25 | $18.49 | 4,301,660 |
| 2018-05-02 | $17.95 | $19.10 | $17.84 | $18.97 | $18.22 | 4,301,200 |
| 2018-05-01 | $17.85 | $17.85 | $17.85 | $17.85 | $17.15 | 0 |
| 2018-04-30 | $17.85 | $17.85 | $17.85 | $17.85 | $17.15 | 0 |
| 2018-04-27 | $17.73 | $18.15 | $17.62 | $17.85 | $17.15 | 1,657,520 |
| 2018-04-26 | $17.79 | $18.00 | $17.50 | $17.63 | $16.94 | 1,782,120 |
| 2018-04-25 | $17.83 | $18.50 | $17.64 | $17.79 | $17.09 | 1,967,290 |
| 2018-04-24 | $17.25 | $17.98 | $17.14 | $17.84 | $17.14 | 1,994,640 |
| 2018-04-23 | $17.37 | $17.60 | $16.83 | $17.13 | $16.46 | 1,711,940 |
| 2018-04-20 | $18.09 | $18.18 | $16.88 | $17.28 | $16.60 | 4,036,740 |
| 2018-04-19 | $18.10 | $18.44 | $18.03 | $18.16 | $17.45 | 2,014,720 |
| 2018-04-18 | $18.36 | $18.57 | $17.82 | $18.31 | $17.59 | 2,236,120 |
| 2018-04-17 | $18.41 | $18.60 | $17.78 | $18.39 | $17.67 | 3,113,000 |
| 2018-04-16 | $18.25 | $18.49 | $18.04 | $18.34 | $17.62 | 2,126,970 |
| 2018-04-13 | $18.51 | $18.60 | $18.02 | $18.23 | $17.51 | 2,583,630 |
| 2018-04-12 | $18.82 | $18.88 | $18.28 | $18.64 | $17.91 | 3,082,590 |
| 2018-04-11 | $18.60 | $19.00 | $18.16 | $19.00 | $18.25 | 4,387,820 |
| 2018-04-10 | $18.03 | $19.26 | $18.03 | $18.48 | $17.75 | 6,494,290 |
| 2018-04-09 | $16.70 | $18.44 | $16.68 | $18.44 | $17.72 | 9,159,680 |
| 2018-04-06 | $16.76 | $16.76 | $16.76 | $16.76 | $16.10 | 0 |
| 2018-04-05 | $16.76 | $16.76 | $16.76 | $16.76 | $16.10 | 0 |
| 2018-04-04 | $16.50 | $17.25 | $16.36 | $16.76 | $16.10 | 6,048,070 |
| 2018-04-03 | $16.11 | $16.65 | $16.01 | $16.16 | $15.53 | 3,207,280 |
| 2018-04-02 | $16.50 | $16.83 | $15.81 | $16.15 | $15.52 | 6,671,790 |
| 2018-03-30 | $14.76 | $15.67 | $14.58 | $15.58 | $14.97 | 2,708,260 |
| 2018-03-29 | $14.71 | $14.82 | $14.44 | $14.67 | $14.09 | 1,078,840 |
| 2018-03-28 | $14.11 | $14.84 | $14.11 | $14.59 | $14.02 | 1,607,600 |
| 2018-03-27 | $13.99 | $14.44 | $13.99 | $14.28 | $13.72 | 1,363,630 |
| 2018-03-26 | $13.83 | $13.90 | $13.31 | $13.90 | $13.35 | 1,071,220 |
| 2018-03-23 | $14.30 | $14.56 | $13.73 | $13.91 | $13.36 | 2,096,280 |
| 2018-03-22 | $15.12 | $15.23 | $14.86 | $14.88 | $14.30 | 1,316,620 |
| 2018-03-21 | $15.50 | $15.67 | $15.12 | $15.18 | $14.58 | 1,278,860 |
| 2018-03-20 | $15.34 | $15.47 | $15.19 | $15.42 | $14.81 | 1,013,980 |
| 2018-03-19 | $15.25 | $15.55 | $15.15 | $15.38 | $14.78 | 1,081,140 |
| 2018-03-16 | $15.27 | $15.38 | $15.18 | $15.23 | $14.63 | 1,029,600 |
| 2018-03-15 | $15.48 | $15.57 | $15.08 | $15.22 | $14.62 | 1,598,120 |
| 2018-03-14 | $15.59 | $15.85 | $15.45 | $15.45 | $14.84 | 1,223,440 |
| 2018-03-13 | $15.68 | $15.95 | $15.52 | $15.64 | $15.03 | 1,816,440 |
| 2018-03-12 | $15.95 | $16.14 | $15.65 | $15.74 | $15.12 | 2,783,770 |
| 2018-03-09 | $15.65 | $15.80 | $15.38 | $15.80 | $15.18 | 2,535,250 |
| 2018-03-08 | $15.44 | $15.70 | $15.26 | $15.63 | $15.02 | 1,968,480 |
| 2018-03-07 | $15.59 | $15.59 | $15.36 | $15.44 | $14.83 | 1,732,620 |
| 2018-03-06 | $15.90 | $15.90 | $15.50 | $15.60 | $14.99 | 3,450,460 |
| 2018-03-05 | $14.78 | $16.30 | $14.78 | $15.90 | $15.28 | 5,142,320 |
| 2018-03-02 | $14.94 | $14.95 | $14.77 | $14.86 | $14.28 | 1,728,890 |
| 2018-03-01 | $14.68 | $14.96 | $14.66 | $14.94 | $14.35 | 2,375,500 |
| 2018-02-28 | $14.45 | $15.23 | $14.42 | $14.85 | $14.27 | 4,455,610 |
| 2018-02-27 | $14.49 | $14.69 | $14.44 | $14.58 | $14.01 | 1,660,330 |
| 2018-02-26 | $14.28 | $14.68 | $14.21 | $14.51 | $13.94 | 2,121,740 |
| 2018-02-23 | $14.29 | $14.29 | $14.16 | $14.29 | $13.73 | 572,980 |
| 2018-02-22 | $14.21 | $14.31 | $14.19 | $14.29 | $13.73 | 926,390 |
| 2018-02-21 | $14.29 | $14.29 | $14.29 | $14.29 | $13.73 | 0 |
| 2018-02-20 | $14.29 | $14.29 | $14.29 | $14.29 | $13.73 | 0 |
| 2018-02-19 | $14.29 | $14.29 | $14.29 | $14.29 | $13.73 | 0 |
| 2018-02-16 | $14.29 | $14.29 | $14.29 | $14.29 | $13.73 | 0 |
| 2018-02-15 | $14.29 | $14.29 | $14.29 | $14.29 | $13.73 | 0 |
| 2018-02-14 | $14.27 | $14.29 | $14.02 | $14.29 | $13.73 | 942,260 |
| 2018-02-13 | $14.40 | $14.46 | $14.29 | $14.34 | $13.78 | 1,165,870 |
| 2018-02-12 | $14.15 | $14.48 | $14.15 | $14.45 | $13.88 | 1,158,300 |
| 2018-02-09 | $14.19 | $14.37 | $13.88 | $14.37 | $13.81 | 1,632,860 |
| 2018-02-08 | $14.21 | $14.37 | $14.06 | $14.37 | $13.81 | 1,334,610 |
| 2018-02-07 | $14.28 | $14.49 | $13.71 | $14.37 | $13.81 | 1,684,880 |
| 2018-02-06 | $14.43 | $14.43 | $13.71 | $14.37 | $13.81 | 1,741,990 |
| 2018-02-05 | $14.41 | $14.59 | $14.26 | $14.59 | $14.02 | 874,130 |
| 2018-02-02 | $14.51 | $14.59 | $14.10 | $14.59 | $14.02 | 1,307,520 |
| 2018-02-01 | $14.64 | $14.74 | $13.98 | $14.59 | $14.02 | 1,692,870 |
| 2018-01-31 | $15.15 | $15.15 | $14.68 | $14.68 | $14.10 | 2,118,000 |
| 2018-01-30 | $14.52 | $14.68 | $14.48 | $14.59 | $14.02 | 571,060 |
| 2018-01-29 | $14.80 | $14.80 | $14.41 | $14.59 | $14.02 | 770,530 |
| 2018-01-26 | $14.61 | $14.77 | $14.61 | $14.68 | $14.10 | 820,740 |
| 2018-01-25 | $15.00 | $15.02 | $14.64 | $14.70 | $14.12 | 1,766,870 |
| 2018-01-24 | $14.64 | $14.72 | $14.55 | $14.64 | $14.06 | 1,107,000 |
| 2018-01-23 | $14.53 | $14.68 | $14.53 | $14.59 | $14.02 | 741,130 |
| 2018-01-22 | $14.43 | $14.76 | $14.43 | $14.59 | $14.02 | 688,420 |
| 2018-01-19 | $14.59 | $14.82 | $14.47 | $14.64 | $14.06 | 840,140 |
| 2018-01-18 | $14.58 | $14.68 | $14.30 | $14.68 | $14.10 | 1,677,480 |
| 2018-01-17 | $14.65 | $14.77 | $14.23 | $14.70 | $14.12 | 1,311,040 |
| 2018-01-16 | $14.73 | $14.89 | $14.57 | $14.70 | $14.12 | 940,700 |
| 2018-01-15 | $15.74 | $15.74 | $14.75 | $14.77 | $14.19 | 1,532,670 |
| 2018-01-12 | $15.73 | $15.74 | $15.58 | $15.62 | $15.01 | 1,164,480 |
| 2018-01-11 | $15.67 | $15.74 | $15.52 | $15.69 | $15.07 | 718,690 |
| 2018-01-10 | $15.61 | $15.73 | $15.55 | $15.67 | $15.05 | 838,830 |
| 2018-01-09 | $15.68 | $15.88 | $15.65 | $15.70 | $15.08 | 771,880 |
| 2018-01-08 | $15.76 | $15.98 | $15.69 | $15.72 | $15.10 | 959,300 |
| 2018-01-05 | $15.59 | $15.98 | $15.55 | $15.92 | $15.29 | 1,590,440 |
| 2018-01-04 | $15.80 | $15.81 | $15.62 | $15.64 | $15.03 | 1,190,160 |
| 2018-01-03 | $16.05 | $16.13 | $15.71 | $15.83 | $15.21 | 2,741,060 |
| 2018-01-02 | $15.79 | $16.46 | $15.63 | $16.05 | $15.42 | 2,599,620 |
| 2018-01-01 | $15.79 | $15.79 | $15.79 | $15.79 | $15.17 | 0 |
Henan Qing Shui Yuan Technology Company Ltd (300437) News Headlines
Recent Henan Qing Shui Yuan Technology Company Ltd (300437) News
Similar Companies to Henan Qing Shui Yuan Technology Company Ltd (300437) 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 | -- | -- | -- |