Qingdao Tianneng Heavy Industries Company Ltd (300569) Exchange: SHE
Data as of July 17, 2025
$5.19 ($0.22) 4.43%
Qingdao Tianneng Heavy Industries Company Ltd - Daily Information
Click for more stock information on Qingdao Tianneng Heavy Industries Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $4.95 |
| Previous Close | $5.19 |
| High | $5.22 |
| Low | $4.86 |
| Adjusted Open | $4.95 |
| Previous Adjusted Close | $5.19 |
| Adjusted High | $5.22 |
| Adjusted Low | $4.86 |
About Qingdao Tianneng Heavy Industries Company Ltd (300569)
Invest in Qingdao Tianneng Heavy Industries Company Ltd (300569)
Historical Stock Data for Qingdao Tianneng Heavy Industries Company Ltd (300569)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-30 | $4.95 | $5.22 | $4.86 | $5.19 | $5.19 | 83,986,940 |
| 2025-05-29 | $4.91 | $5.01 | $4.88 | $4.97 | $4.97 | 27,935,800 |
| 2025-05-28 | $4.90 | $5.04 | $4.87 | $4.95 | $4.95 | 29,858,430 |
| 2025-05-27 | $4.84 | $4.90 | $4.79 | $4.88 | $4.88 | 15,150,990 |
| 2025-05-26 | $4.76 | $4.85 | $4.73 | $4.85 | $4.85 | 16,649,670 |
| 2025-05-23 | $4.82 | $4.89 | $4.75 | $4.75 | $4.75 | 19,751,960 |
| 2025-05-22 | $4.96 | $4.97 | $4.82 | $4.83 | $4.83 | 25,411,400 |
| 2025-05-21 | $4.99 | $5.06 | $4.93 | $4.97 | $4.97 | 24,892,770 |
| 2025-05-20 | $4.98 | $5.02 | $4.93 | $4.99 | $4.99 | 18,472,630 |
| 2025-05-19 | $4.95 | $5.00 | $4.87 | $5.00 | $5.00 | 18,606,460 |
| 2025-05-16 | $4.88 | $4.95 | $4.87 | $4.94 | $4.94 | 18,582,970 |
| 2025-05-15 | $4.94 | $4.96 | $4.87 | $4.88 | $4.88 | 22,266,370 |
| 2025-05-14 | $4.97 | $5.00 | $4.91 | $4.96 | $4.96 | 24,248,600 |
| 2025-05-13 | $5.12 | $5.12 | $4.96 | $4.98 | $4.98 | 29,442,690 |
| 2025-05-12 | $5.02 | $5.06 | $4.98 | $5.03 | $5.03 | 26,702,210 |
| 2025-05-09 | $5.01 | $5.06 | $4.95 | $4.97 | $4.97 | 26,084,110 |
| 2025-05-08 | $5.02 | $5.05 | $4.96 | $5.04 | $5.04 | 32,466,880 |
| 2025-05-07 | $5.01 | $5.11 | $4.96 | $5.06 | $5.06 | 57,040,860 |
| 2025-05-06 | $4.79 | $4.96 | $4.78 | $4.95 | $4.95 | 41,718,770 |
| 2025-04-30 | $4.77 | $4.88 | $4.74 | $4.75 | $4.75 | 38,424,700 |
| 2025-04-29 | $4.76 | $4.80 | $4.71 | $4.72 | $4.72 | 30,056,780 |
| 2025-04-28 | $4.90 | $4.93 | $4.74 | $4.76 | $4.76 | 38,923,000 |
| 2025-04-25 | $4.96 | $5.03 | $4.84 | $4.87 | $4.87 | 71,392,570 |
| 2025-04-24 | $4.59 | $5.25 | $4.58 | $5.10 | $5.10 | 122,251,610 |
| 2025-04-23 | $4.47 | $4.52 | $4.41 | $4.48 | $4.48 | 28,206,910 |
| 2025-04-22 | $4.51 | $4.55 | $4.45 | $4.46 | $4.46 | 25,564,840 |
| 2025-04-21 | $4.42 | $4.62 | $4.39 | $4.53 | $4.53 | 34,983,540 |
| 2025-04-18 | $4.34 | $4.47 | $4.32 | $4.45 | $4.45 | 30,574,000 |
| 2025-04-17 | $4.34 | $4.41 | $4.32 | $4.35 | $4.35 | 20,514,990 |
| 2025-04-16 | $4.47 | $4.47 | $4.29 | $4.37 | $4.37 | 27,781,790 |
| 2025-04-15 | $4.56 | $4.56 | $4.43 | $4.48 | $4.48 | 23,475,150 |
| 2025-04-14 | $4.47 | $4.58 | $4.46 | $4.52 | $4.52 | 35,130,880 |
| 2025-04-11 | $4.38 | $4.48 | $4.35 | $4.41 | $4.41 | 32,715,840 |
| 2025-04-10 | $4.54 | $4.58 | $4.42 | $4.43 | $4.43 | 50,484,590 |
| 2025-04-09 | $4.13 | $4.41 | $3.88 | $4.40 | $4.40 | 59,333,480 |
| 2025-04-08 | $4.11 | $4.34 | $4.11 | $4.20 | $4.20 | 56,619,430 |
| 2025-04-07 | $4.58 | $4.66 | $3.97 | $4.01 | $4.01 | 76,890,470 |
| 2025-04-03 | $5.01 | $5.08 | $4.91 | $4.95 | $4.95 | 40,666,990 |
| 2025-04-02 | $5.15 | $5.17 | $5.03 | $5.05 | $5.05 | 39,116,440 |
| 2025-04-01 | $5.08 | $5.25 | $5.08 | $5.10 | $5.10 | 47,085,030 |
| 2025-03-31 | $5.18 | $5.23 | $4.99 | $5.04 | $5.04 | 56,054,100 |
| 2025-03-28 | $5.51 | $5.66 | $5.19 | $5.21 | $5.21 | 89,712,360 |
| 2025-03-27 | $6.00 | $6.01 | $5.56 | $5.64 | $5.64 | 112,899,890 |
| 2025-03-26 | $6.01 | $6.35 | $5.88 | $6.20 | $6.20 | 125,335,730 |
| 2025-03-25 | $6.09 | $6.65 | $5.82 | $6.30 | $6.30 | 170,147,910 |
| 2025-03-24 | $6.70 | $6.86 | $6.10 | $6.25 | $6.25 | 236,094,620 |
| 2025-03-21 | $5.38 | $6.32 | $5.27 | $6.32 | $6.32 | 127,789,970 |
| 2025-03-20 | $4.96 | $5.42 | $4.89 | $5.27 | $5.27 | 84,585,800 |
| 2025-03-19 | $4.81 | $5.18 | $4.75 | $4.96 | $4.96 | 55,232,190 |
| 2025-03-18 | $4.76 | $4.81 | $4.72 | $4.81 | $4.81 | 14,238,920 |
| 2025-03-17 | $4.76 | $4.83 | $4.74 | $4.76 | $4.76 | 15,818,640 |
| 2025-03-14 | $4.62 | $4.74 | $4.61 | $4.74 | $4.74 | 16,685,030 |
| 2025-03-13 | $4.67 | $4.69 | $4.56 | $4.62 | $4.62 | 9,871,240 |
| 2025-03-12 | $4.65 | $4.72 | $4.60 | $4.68 | $4.68 | 11,514,050 |
| 2025-03-11 | $4.57 | $4.65 | $4.54 | $4.64 | $4.64 | 8,664,440 |
| 2025-03-10 | $4.59 | $4.63 | $4.55 | $4.62 | $4.62 | 7,024,300 |
| 2025-03-07 | $4.65 | $4.65 | $4.55 | $4.58 | $4.58 | 9,829,430 |
| 2025-03-06 | $4.58 | $4.67 | $4.55 | $4.66 | $4.66 | 12,022,570 |
| 2025-03-05 | $4.60 | $4.63 | $4.50 | $4.55 | $4.55 | 11,071,350 |
| 2025-03-04 | $4.64 | $4.65 | $4.57 | $4.61 | $4.61 | 9,030,960 |
| 2025-03-03 | $4.62 | $4.71 | $4.60 | $4.63 | $4.63 | 9,996,170 |
| 2025-02-28 | $4.72 | $4.73 | $4.58 | $4.60 | $4.60 | 10,689,240 |
| 2025-02-27 | $4.80 | $4.82 | $4.66 | $4.73 | $4.73 | 13,369,100 |
| 2025-02-26 | $4.76 | $4.82 | $4.73 | $4.80 | $4.80 | 11,597,270 |
| 2025-02-25 | $4.72 | $4.84 | $4.70 | $4.76 | $4.76 | 13,419,040 |
| 2025-02-24 | $4.63 | $4.85 | $4.61 | $4.78 | $4.78 | 19,655,740 |
| 2025-02-20 | $4.55 | $4.56 | $4.49 | $4.54 | $4.54 | 7,872,780 |
| 2025-02-19 | $4.51 | $4.58 | $4.51 | $4.55 | $4.55 | 7,722,400 |
| 2025-02-18 | $4.70 | $4.72 | $4.51 | $4.53 | $4.53 | 11,510,990 |
| 2025-02-17 | $4.61 | $4.69 | $4.61 | $4.69 | $4.69 | 11,484,940 |
| 2025-02-14 | $4.57 | $4.61 | $4.55 | $4.60 | $4.60 | 8,294,600 |
| 2025-02-13 | $4.62 | $4.63 | $4.55 | $4.57 | $4.57 | 7,967,730 |
| 2025-02-12 | $4.58 | $4.62 | $4.55 | $4.62 | $4.62 | 7,011,810 |
| 2025-02-11 | $4.61 | $4.62 | $4.54 | $4.57 | $4.57 | 8,226,320 |
| 2025-02-10 | $4.58 | $4.64 | $4.55 | $4.62 | $4.62 | 8,233,050 |
| 2025-02-07 | $4.51 | $4.62 | $4.46 | $4.57 | $4.57 | 13,710,000 |
| 2025-02-06 | $4.41 | $4.48 | $4.36 | $4.48 | $4.48 | 10,012,850 |
| 2025-02-05 | $4.39 | $4.43 | $4.36 | $4.42 | $4.42 | 7,330,120 |
| 2025-01-27 | $4.45 | $4.46 | $4.36 | $4.36 | $4.36 | 12,802,160 |
| 2025-01-24 | $4.52 | $4.53 | $4.48 | $4.50 | $4.50 | 7,329,880 |
| 2025-01-23 | $4.54 | $4.65 | $4.50 | $4.50 | $4.50 | 8,705,370 |
| 2025-01-22 | $4.52 | $4.56 | $4.49 | $4.52 | $4.52 | 6,430,790 |
| 2025-01-21 | $4.64 | $4.66 | $4.52 | $4.55 | $4.55 | 7,697,110 |
| 2025-01-20 | $4.64 | $4.69 | $4.59 | $4.63 | $4.63 | 7,306,990 |
| 2025-01-17 | $4.62 | $4.74 | $4.60 | $4.63 | $4.63 | 10,871,810 |
| 2025-01-16 | $4.62 | $4.70 | $4.58 | $4.62 | $4.62 | 7,921,890 |
| 2025-01-15 | $4.64 | $4.69 | $4.57 | $4.61 | $4.61 | 8,711,030 |
| 2025-01-14 | $4.50 | $4.64 | $4.48 | $4.64 | $4.64 | 8,603,390 |
| 2025-01-13 | $4.41 | $4.50 | $4.36 | $4.49 | $4.49 | 6,137,330 |
| 2025-01-09 | $4.56 | $4.66 | $4.56 | $4.63 | $4.63 | 6,658,570 |
| 2025-01-08 | $4.69 | $4.69 | $4.52 | $4.62 | $4.62 | 9,224,820 |
| 2025-01-07 | $4.60 | $4.68 | $4.55 | $4.68 | $4.68 | 7,349,490 |
| 2025-01-06 | $4.64 | $4.66 | $4.49 | $4.60 | $4.60 | 8,536,560 |
| 2025-01-03 | $4.80 | $4.81 | $4.60 | $4.62 | $4.62 | 13,733,780 |
| 2025-01-02 | $5.00 | $5.00 | $4.74 | $4.78 | $4.78 | 17,730,670 |
| 2024-12-31 | $5.08 | $5.13 | $4.98 | $4.98 | $4.98 | 9,760,080 |
| 2024-12-30 | $5.15 | $5.15 | $5.05 | $5.09 | $5.09 | 8,724,150 |
| 2024-12-27 | $5.03 | $5.17 | $5.02 | $5.15 | $5.15 | 13,816,490 |
| 2024-12-26 | $5.07 | $5.08 | $5.01 | $5.03 | $5.03 | 6,760,900 |
| 2024-12-25 | $5.12 | $5.13 | $4.96 | $5.01 | $5.01 | 12,987,370 |
| 2024-12-24 | $5.08 | $5.22 | $5.06 | $5.13 | $5.13 | 11,649,710 |
| 2024-12-23 | $5.21 | $5.21 | $5.03 | $5.06 | $5.06 | 14,545,230 |
| 2024-12-20 | $5.23 | $5.26 | $5.17 | $5.21 | $5.21 | 9,930,600 |
| 2024-12-19 | $5.18 | $5.22 | $5.12 | $5.20 | $5.20 | 12,028,950 |
| 2024-12-18 | $5.25 | $5.37 | $5.18 | $5.27 | $5.27 | 16,204,100 |
| 2024-12-17 | $5.26 | $5.28 | $5.14 | $5.20 | $5.20 | 15,842,270 |
| 2024-12-16 | $5.33 | $5.40 | $5.24 | $5.28 | $5.28 | 12,213,200 |
| 2024-12-13 | $5.44 | $5.44 | $5.29 | $5.30 | $5.30 | 18,868,370 |
| 2024-12-12 | $5.47 | $5.48 | $5.37 | $5.47 | $5.47 | 18,584,340 |
| 2024-12-11 | $5.42 | $5.48 | $5.40 | $5.46 | $5.46 | 14,109,730 |
| 2024-12-10 | $5.59 | $5.63 | $5.41 | $5.43 | $5.43 | 19,779,510 |
| 2024-12-09 | $5.52 | $5.55 | $5.38 | $5.44 | $5.44 | 17,621,480 |
| 2024-12-06 | $5.47 | $5.54 | $5.38 | $5.52 | $5.52 | 19,959,950 |
| 2024-12-05 | $5.45 | $5.50 | $5.41 | $5.47 | $5.47 | 13,167,800 |
| 2024-12-04 | $5.51 | $5.55 | $5.41 | $5.47 | $5.47 | 17,021,230 |
| 2024-12-03 | $5.58 | $5.63 | $5.48 | $5.55 | $5.55 | 21,390,760 |
| 2024-12-02 | $5.40 | $5.57 | $5.35 | $5.56 | $5.56 | 22,491,950 |
| 2024-11-29 | $5.29 | $5.47 | $5.29 | $5.42 | $5.42 | 18,962,340 |
| 2024-11-28 | $5.27 | $5.42 | $5.23 | $5.31 | $5.31 | 17,283,110 |
| 2024-11-27 | $5.12 | $5.28 | $4.99 | $5.28 | $5.28 | 17,015,470 |
| 2024-11-26 | $5.21 | $5.24 | $5.10 | $5.11 | $5.11 | 10,224,080 |
| 2024-11-25 | $5.14 | $5.23 | $5.11 | $5.22 | $5.22 | 14,105,590 |
| 2024-11-22 | $5.35 | $5.36 | $5.09 | $5.10 | $5.10 | 17,923,010 |
| 2024-11-21 | $5.40 | $5.44 | $5.30 | $5.36 | $5.36 | 12,291,210 |
| 2024-11-20 | $5.31 | $5.42 | $5.28 | $5.40 | $5.40 | 15,608,650 |
| 2024-11-19 | $5.26 | $5.35 | $5.19 | $5.35 | $5.35 | 18,498,970 |
| 2024-11-18 | $5.32 | $5.47 | $5.17 | $5.29 | $5.29 | 28,860,350 |
| 2024-11-15 | $5.38 | $5.40 | $5.18 | $5.19 | $5.19 | 20,367,680 |
| 2024-11-14 | $5.59 | $5.61 | $5.31 | $5.34 | $5.34 | 24,474,220 |
| 2024-11-13 | $5.56 | $5.64 | $5.45 | $5.58 | $5.58 | 18,407,270 |
| 2024-11-12 | $5.70 | $5.75 | $5.51 | $5.60 | $5.60 | 27,876,610 |
| 2024-11-11 | $5.52 | $5.70 | $5.45 | $5.69 | $5.69 | 30,207,870 |
| 2024-11-08 | $5.68 | $5.73 | $5.51 | $5.52 | $5.52 | 33,666,630 |
| 2024-11-07 | $5.40 | $5.70 | $5.38 | $5.63 | $5.63 | 40,765,200 |
| 2024-11-06 | $5.41 | $5.63 | $5.38 | $5.47 | $5.47 | 34,311,490 |
| 2024-11-05 | $5.25 | $5.42 | $5.22 | $5.42 | $5.42 | 26,639,580 |
| 2024-11-04 | $5.20 | $5.30 | $5.17 | $5.27 | $5.27 | 15,020,370 |
| 2024-11-01 | $5.44 | $5.44 | $5.17 | $5.20 | $5.20 | 28,619,840 |
| 2024-10-31 | $5.39 | $5.48 | $5.32 | $5.42 | $5.42 | 30,487,140 |
| 2024-10-30 | $5.24 | $5.35 | $5.19 | $5.26 | $5.26 | 20,614,770 |
| 2024-10-29 | $5.50 | $5.58 | $5.28 | $5.28 | $5.28 | 34,059,560 |
| 2024-10-28 | $5.40 | $5.51 | $5.36 | $5.49 | $5.49 | 44,010,510 |
| 2024-10-25 | $5.38 | $5.66 | $5.38 | $5.59 | $5.59 | 37,421,110 |
| 2024-10-24 | $5.53 | $5.59 | $5.39 | $5.41 | $5.41 | 38,945,910 |
| 2024-10-23 | $5.48 | $5.98 | $5.45 | $5.69 | $5.69 | 78,249,120 |
| 2024-10-22 | $5.26 | $5.55 | $5.22 | $5.45 | $5.45 | 44,127,930 |
| 2024-10-21 | $5.09 | $5.52 | $5.07 | $5.32 | $5.32 | 41,129,620 |
| 2024-10-18 | $4.96 | $5.19 | $4.91 | $5.09 | $5.09 | 26,417,500 |
| 2024-10-17 | $5.06 | $5.17 | $4.93 | $4.96 | $4.96 | 27,168,430 |
| 2024-10-16 | $4.83 | $5.39 | $4.82 | $5.14 | $5.14 | 36,830,850 |
| 2024-10-15 | $5.03 | $5.08 | $4.91 | $4.92 | $4.92 | 19,570,890 |
| 2024-10-14 | $5.03 | $5.09 | $4.92 | $5.06 | $5.06 | 22,437,170 |
| 2024-10-11 | $5.27 | $5.27 | $4.90 | $5.01 | $5.01 | 30,150,780 |
| 2024-10-10 | $5.20 | $5.55 | $5.20 | $5.39 | $5.39 | 43,424,580 |
| 2024-10-09 | $5.70 | $5.72 | $5.17 | $5.20 | $5.20 | 47,442,690 |
| 2024-10-08 | $6.28 | $6.28 | $5.51 | $5.96 | $5.96 | 77,992,280 |
| 2024-09-30 | $4.84 | $5.37 | $4.63 | $5.27 | $5.27 | 69,068,640 |
| 2024-09-27 | $4.43 | $4.66 | $4.39 | $4.63 | $4.63 | 41,703,800 |
| 2024-09-26 | $4.18 | $4.34 | $4.14 | $4.33 | $4.33 | 24,586,790 |
| 2024-09-25 | $4.30 | $4.34 | $4.16 | $4.19 | $4.19 | 27,783,250 |
| 2024-09-24 | $3.95 | $4.09 | $3.94 | $4.09 | $4.09 | 11,672,420 |
| 2024-09-23 | $3.96 | $3.97 | $3.92 | $3.93 | $3.93 | 3,572,840 |
| 2024-09-20 | $4.01 | $4.01 | $3.92 | $3.94 | $3.94 | 5,784,300 |
| 2024-09-19 | $3.92 | $4.02 | $3.90 | $4.01 | $4.01 | 7,063,270 |
| 2024-09-18 | $3.95 | $3.96 | $3.87 | $3.91 | $3.91 | 5,013,040 |
| 2024-09-13 | $4.06 | $4.06 | $3.95 | $3.95 | $3.95 | 6,413,560 |
| 2024-09-12 | $3.99 | $4.08 | $3.99 | $4.03 | $4.03 | 6,513,790 |
| 2024-09-11 | $4.00 | $4.04 | $3.97 | $3.99 | $3.99 | 3,918,830 |
| 2024-09-10 | $4.01 | $4.02 | $3.94 | $4.00 | $4.00 | 4,603,070 |
| 2024-09-09 | $3.97 | $4.02 | $3.96 | $3.99 | $3.99 | 4,450,430 |
| 2024-09-06 | $4.08 | $4.09 | $3.99 | $4.00 | $4.00 | 6,079,100 |
| 2024-09-05 | $4.04 | $4.10 | $4.03 | $4.07 | $4.07 | 4,024,150 |
| 2024-09-04 | $4.04 | $4.11 | $4.03 | $4.05 | $4.05 | 5,690,720 |
| 2024-09-03 | $4.06 | $4.11 | $4.03 | $4.08 | $4.08 | 4,193,960 |
| 2024-09-02 | $4.15 | $4.17 | $4.06 | $4.06 | $4.06 | 6,111,500 |
| 2024-08-30 | $4.09 | $4.20 | $4.07 | $4.16 | $4.16 | 8,226,450 |
| 2024-08-29 | $4.03 | $4.12 | $4.02 | $4.10 | $4.10 | 6,342,890 |
| 2024-08-28 | $4.00 | $4.06 | $3.95 | $4.03 | $4.03 | 5,585,970 |
| 2024-08-27 | $4.05 | $4.08 | $3.98 | $3.99 | $3.99 | 5,137,470 |
| 2024-08-26 | $3.98 | $4.10 | $3.95 | $4.07 | $4.07 | 7,074,770 |
| 2024-08-23 | $4.05 | $4.07 | $4.00 | $4.03 | $4.03 | 5,058,090 |
| 2024-08-22 | $4.14 | $4.18 | $4.05 | $4.05 | $4.05 | 7,074,680 |
| 2024-08-21 | $4.08 | $4.12 | $4.05 | $4.10 | $4.10 | 4,861,800 |
| 2024-08-20 | $4.16 | $4.18 | $4.07 | $4.09 | $4.09 | 6,517,530 |
| 2024-08-19 | $4.20 | $4.23 | $4.15 | $4.16 | $4.16 | 6,293,020 |
| 2024-08-16 | $4.28 | $4.31 | $4.19 | $4.20 | $4.20 | 7,934,950 |
| 2024-08-15 | $4.24 | $4.31 | $4.20 | $4.29 | $4.29 | 8,827,190 |
| 2024-08-14 | $4.32 | $4.35 | $4.25 | $4.25 | $4.25 | 5,616,200 |
| 2024-08-13 | $4.23 | $4.33 | $4.19 | $4.33 | $4.33 | 11,244,610 |
| 2024-08-12 | $4.35 | $4.40 | $4.25 | $4.26 | $4.26 | 12,584,980 |
| 2024-08-09 | $4.31 | $4.34 | $4.26 | $4.26 | $4.26 | 6,652,520 |
| 2024-08-08 | $4.30 | $4.33 | $4.25 | $4.31 | $4.31 | 8,164,250 |
| 2024-08-07 | $4.34 | $4.38 | $4.30 | $4.31 | $4.31 | 9,012,670 |
| 2024-08-06 | $4.22 | $4.35 | $4.22 | $4.32 | $4.32 | 13,417,280 |
| 2024-08-05 | $4.33 | $4.38 | $4.18 | $4.18 | $4.18 | 13,820,530 |
| 2024-08-02 | $4.35 | $4.42 | $4.28 | $4.31 | $4.31 | 13,238,040 |
| 2024-08-01 | $4.43 | $4.46 | $4.37 | $4.40 | $4.40 | 14,187,960 |
| 2024-07-31 | $4.36 | $4.47 | $4.33 | $4.45 | $4.45 | 19,017,390 |
| 2024-07-30 | $4.39 | $4.48 | $4.34 | $4.36 | $4.36 | 16,599,130 |
| 2024-07-29 | $4.51 | $4.56 | $4.40 | $4.47 | $4.47 | 26,236,030 |
| 2024-07-26 | $4.35 | $4.71 | $4.31 | $4.58 | $4.58 | 41,019,950 |
| 2024-07-25 | $4.29 | $4.45 | $4.28 | $4.38 | $4.38 | 28,375,450 |
| 2024-07-24 | $4.16 | $4.45 | $4.12 | $4.37 | $4.37 | 36,376,650 |
| 2024-07-23 | $4.09 | $4.49 | $4.05 | $4.23 | $4.23 | 26,808,760 |
| 2024-07-22 | $4.00 | $4.12 | $3.99 | $4.09 | $4.09 | 10,437,430 |
| 2024-07-19 | $3.96 | $4.02 | $3.94 | $3.99 | $3.99 | 4,935,400 |
| 2024-07-18 | $3.97 | $4.00 | $3.87 | $3.99 | $3.99 | 6,212,600 |
| 2024-07-17 | $4.04 | $4.05 | $3.98 | $3.98 | $3.98 | 4,791,620 |
| 2024-07-16 | $4.03 | $4.06 | $3.99 | $4.03 | $4.03 | 4,517,160 |
| 2024-07-15 | $4.09 | $4.12 | $4.02 | $4.05 | $4.05 | 4,379,200 |
| 2024-07-12 | $4.15 | $4.18 | $4.11 | $4.12 | $4.12 | 5,271,290 |
| 2024-07-11 | $4.03 | $4.15 | $4.02 | $4.13 | $4.13 | 9,167,840 |
| 2024-07-10 | $3.98 | $4.04 | $3.95 | $3.96 | $3.96 | 5,424,980 |
| 2024-07-09 | $3.96 | $4.05 | $3.86 | $4.03 | $4.03 | 7,128,690 |
| 2024-07-08 | $4.07 | $4.07 | $3.96 | $3.97 | $3.97 | 6,374,120 |
| 2024-07-05 | $4.03 | $4.10 | $3.98 | $4.08 | $4.08 | 5,968,090 |
| 2024-07-04 | $4.14 | $4.17 | $4.01 | $4.04 | $4.04 | 8,143,710 |
| 2024-07-03 | $4.20 | $4.20 | $4.12 | $4.14 | $4.14 | 4,695,500 |
| 2024-07-02 | $4.23 | $4.24 | $4.17 | $4.20 | $4.20 | 7,504,970 |
| 2024-07-01 | $4.16 | $4.23 | $4.16 | $4.21 | $4.21 | 6,458,300 |
| 2024-06-28 | $4.15 | $4.22 | $4.12 | $4.16 | $4.16 | 5,577,600 |
| 2024-06-27 | $4.23 | $4.24 | $4.12 | $4.14 | $4.14 | 6,020,800 |
| 2024-06-26 | $4.12 | $4.25 | $4.05 | $4.24 | $4.24 | 7,108,870 |
| 2024-06-25 | $4.10 | $4.15 | $4.08 | $4.12 | $4.12 | 6,587,570 |
| 2024-06-24 | $4.26 | $4.26 | $4.07 | $4.08 | $4.08 | 8,778,300 |
| 2024-06-21 | $4.34 | $4.37 | $4.26 | $4.28 | $4.28 | 6,105,990 |
| 2024-06-20 | $4.47 | $4.48 | $4.32 | $4.33 | $4.33 | 9,326,560 |
| 2024-06-19 | $4.50 | $4.51 | $4.44 | $4.47 | $4.47 | 5,929,100 |
| 2024-06-18 | $4.46 | $4.50 | $4.43 | $4.48 | $4.48 | 6,611,570 |
| 2024-06-17 | $4.50 | $4.57 | $4.46 | $4.51 | $4.51 | 6,947,180 |
| 2024-06-14 | $4.49 | $4.55 | $4.44 | $4.52 | $4.52 | 7,581,000 |
| 2024-06-13 | $4.53 | $4.56 | $4.48 | $4.50 | $4.50 | 8,548,060 |
| 2024-06-12 | $4.48 | $4.53 | $4.46 | $4.52 | $4.52 | 7,070,950 |
| 2024-06-11 | $4.53 | $4.53 | $4.41 | $4.48 | $4.48 | 10,806,560 |
| 2024-06-07 | $4.50 | $4.58 | $4.46 | $4.53 | $4.53 | 9,502,000 |
| 2024-06-06 | $4.77 | $4.83 | $4.41 | $4.48 | $4.48 | 20,727,140 |
| 2024-06-05 | $4.95 | $4.95 | $4.74 | $4.78 | $4.78 | 9,448,640 |
| 2024-06-04 | $4.86 | $5.00 | $4.77 | $4.97 | $4.97 | 11,948,330 |
| 2024-06-03 | $5.04 | $5.05 | $4.87 | $4.92 | $4.92 | 15,125,600 |
| 2024-05-31 | $5.06 | $5.11 | $5.04 | $5.06 | $5.06 | 9,906,700 |
| 2024-05-30 | $5.17 | $5.27 | $5.08 | $5.09 | $5.09 | 15,695,000 |
| 2024-05-29 | $5.10 | $5.20 | $5.08 | $5.12 | $5.12 | 12,682,180 |
| 2024-05-28 | $5.10 | $5.26 | $5.08 | $5.15 | $5.15 | 16,510,860 |
| 2024-05-27 | $5.10 | $5.13 | $4.98 | $5.08 | $5.08 | 8,633,670 |
| 2024-05-24 | $5.03 | $5.17 | $5.03 | $5.08 | $5.08 | 10,713,060 |
| 2024-05-23 | $5.22 | $5.22 | $5.05 | $5.08 | $5.08 | 13,678,600 |
| 2024-05-22 | $5.11 | $5.23 | $5.09 | $5.23 | $5.23 | 14,770,400 |
| 2024-05-21 | $5.15 | $5.17 | $5.07 | $5.09 | $5.09 | 8,103,090 |
| 2024-05-20 | $5.15 | $5.19 | $5.13 | $5.17 | $5.17 | 8,831,780 |
| 2024-05-17 | $5.11 | $5.16 | $5.07 | $5.16 | $5.16 | 8,417,750 |
| 2024-05-16 | $5.09 | $5.14 | $5.08 | $5.09 | $5.09 | 8,059,920 |
| 2024-05-15 | $5.18 | $5.22 | $5.08 | $5.09 | $5.09 | 12,181,150 |
| 2024-05-14 | $5.22 | $5.30 | $5.18 | $5.21 | $5.21 | 13,025,110 |
| 2024-05-13 | $5.22 | $5.32 | $5.14 | $5.23 | $5.23 | 16,339,500 |
| 2024-05-10 | $5.22 | $5.28 | $5.13 | $5.25 | $5.25 | 16,197,690 |
| 2024-05-09 | $5.09 | $5.24 | $5.09 | $5.21 | $5.21 | 14,288,000 |
| 2024-05-08 | $5.10 | $5.21 | $5.06 | $5.13 | $5.13 | 17,285,590 |
| 2024-05-07 | $5.09 | $5.11 | $5.04 | $5.10 | $5.10 | 10,247,560 |
| 2024-05-06 | $5.03 | $5.10 | $5.03 | $5.08 | $5.08 | 10,352,700 |
| 2024-04-30 | $5.08 | $5.09 | $4.97 | $4.99 | $4.99 | 14,750,400 |
| 2024-04-29 | $4.83 | $5.10 | $4.80 | $5.09 | $5.09 | 21,341,910 |
| 2024-04-26 | $4.78 | $4.85 | $4.72 | $4.84 | $4.84 | 12,060,800 |
| 2024-04-25 | $4.77 | $4.84 | $4.71 | $4.80 | $4.80 | 9,399,460 |
| 2024-04-24 | $4.75 | $4.78 | $4.69 | $4.77 | $4.77 | 7,160,880 |
| 2024-04-23 | $4.73 | $4.80 | $4.71 | $4.75 | $4.75 | 6,605,930 |
| 2024-04-22 | $4.73 | $4.82 | $4.64 | $4.74 | $4.74 | 7,012,010 |
| 2024-04-19 | $4.80 | $4.85 | $4.73 | $4.77 | $4.77 | 8,883,800 |
| 2024-04-18 | $4.90 | $4.94 | $4.82 | $4.83 | $4.83 | 9,848,920 |
| 2024-04-17 | $4.64 | $4.91 | $4.64 | $4.90 | $4.90 | 13,803,170 |
| 2024-04-16 | $4.97 | $4.97 | $4.53 | $4.56 | $4.56 | 19,713,190 |
| 2024-04-15 | $5.05 | $5.13 | $4.84 | $4.97 | $4.97 | 15,591,080 |
| 2024-04-12 | $5.15 | $5.21 | $5.04 | $5.07 | $5.07 | 10,726,110 |
| 2024-04-11 | $5.05 | $5.20 | $5.02 | $5.15 | $5.15 | 10,026,750 |
| 2024-04-10 | $5.20 | $5.23 | $5.05 | $5.09 | $5.09 | 10,571,410 |
| 2024-04-09 | $5.08 | $5.22 | $5.08 | $5.21 | $5.21 | 12,927,490 |
| 2024-04-08 | $5.19 | $5.20 | $5.08 | $5.08 | $5.08 | 13,549,380 |
| 2024-04-03 | $5.27 | $5.34 | $5.17 | $5.21 | $5.21 | 20,811,250 |
| 2024-04-02 | $5.49 | $5.58 | $5.33 | $5.36 | $5.36 | 34,722,440 |
| 2024-04-01 | $5.15 | $5.21 | $5.13 | $5.21 | $5.21 | 10,189,890 |
| 2024-03-29 | $5.05 | $5.12 | $5.04 | $5.11 | $5.11 | 8,359,070 |
| 2024-03-28 | $4.95 | $5.12 | $4.95 | $5.05 | $5.05 | 12,392,850 |
| 2024-03-27 | $5.18 | $5.22 | $4.96 | $4.96 | $4.96 | 14,953,680 |
| 2024-03-26 | $5.17 | $5.20 | $5.05 | $5.17 | $5.17 | 15,281,590 |
| 2024-03-25 | $5.32 | $5.37 | $5.14 | $5.15 | $5.15 | 19,130,840 |
| 2024-03-22 | $5.52 | $5.53 | $5.32 | $5.36 | $5.36 | 22,810,900 |
| 2024-03-21 | $5.42 | $5.62 | $5.31 | $5.54 | $5.54 | 33,293,940 |
| 2024-03-20 | $5.34 | $5.43 | $5.30 | $5.39 | $5.39 | 22,819,770 |
| 2024-03-19 | $5.47 | $5.53 | $5.45 | $5.45 | $5.45 | 14,422,340 |
| 2024-03-18 | $5.46 | $5.51 | $5.43 | $5.49 | $5.49 | 16,995,860 |
| 2024-03-15 | $5.35 | $5.49 | $5.33 | $5.44 | $5.44 | 15,031,260 |
| 2024-03-14 | $5.43 | $5.46 | $5.29 | $5.37 | $5.37 | 15,765,500 |
| 2024-03-13 | $5.44 | $5.52 | $5.39 | $5.45 | $5.45 | 16,715,510 |
| 2024-03-12 | $5.45 | $5.49 | $5.39 | $5.45 | $5.45 | 19,876,620 |
| 2024-03-11 | $5.26 | $5.46 | $5.24 | $5.45 | $5.45 | 27,748,210 |
| 2024-03-08 | $5.15 | $5.27 | $5.11 | $5.23 | $5.23 | 16,205,200 |
| 2024-03-07 | $5.27 | $5.33 | $5.11 | $5.13 | $5.13 | 23,165,530 |
| 2024-03-06 | $5.03 | $5.40 | $5.02 | $5.28 | $5.28 | 36,481,170 |
| 2024-03-05 | $5.15 | $5.15 | $5.04 | $5.05 | $5.05 | 11,214,150 |
| 2024-03-04 | $5.24 | $5.33 | $5.10 | $5.18 | $5.18 | 14,029,140 |
| 2024-03-01 | $5.20 | $5.29 | $5.16 | $5.25 | $5.25 | 15,288,780 |
| 2024-02-29 | $4.97 | $5.22 | $4.95 | $5.22 | $5.22 | 20,866,280 |
| 2024-02-28 | $5.37 | $5.54 | $5.00 | $5.01 | $5.01 | 31,775,080 |
| 2024-02-27 | $5.16 | $5.34 | $5.14 | $5.34 | $5.34 | 17,936,530 |
| 2024-02-26 | $5.23 | $5.29 | $5.14 | $5.20 | $5.20 | 23,022,380 |
| 2024-02-23 | $4.97 | $5.15 | $4.95 | $5.13 | $5.13 | 22,911,970 |
| 2024-02-22 | $4.91 | $5.00 | $4.86 | $4.96 | $4.96 | 16,007,420 |
| 2024-02-21 | $4.80 | $5.03 | $4.76 | $4.91 | $4.91 | 19,190,410 |
| 2024-02-20 | $4.92 | $4.92 | $4.74 | $4.83 | $4.83 | 16,972,540 |
| 2024-02-19 | $4.86 | $5.03 | $4.81 | $4.92 | $4.92 | 24,428,570 |
| 2024-02-08 | $4.38 | $4.81 | $4.33 | $4.77 | $4.77 | 29,458,130 |
| 2024-02-07 | $4.30 | $4.51 | $4.23 | $4.31 | $4.31 | 23,409,420 |
| 2024-02-06 | $4.14 | $4.41 | $3.95 | $4.32 | $4.32 | 21,577,850 |
| 2024-02-05 | $4.61 | $4.61 | $4.05 | $4.14 | $4.14 | 26,582,340 |
| 2024-02-02 | $4.90 | $4.99 | $4.48 | $4.66 | $4.66 | 18,916,720 |
| 2024-02-01 | $4.96 | $5.04 | $4.87 | $4.91 | $4.91 | 13,012,780 |
| 2024-01-31 | $5.27 | $5.33 | $4.99 | $5.00 | $5.00 | 16,177,680 |
| 2024-01-30 | $5.70 | $5.76 | $5.25 | $5.25 | $5.25 | 20,245,640 |
| 2024-01-29 | $5.61 | $5.65 | $5.40 | $5.41 | $5.41 | 9,381,510 |
| 2024-01-26 | $5.61 | $5.69 | $5.58 | $5.61 | $5.61 | 10,292,730 |
| 2024-01-25 | $5.50 | $5.66 | $5.44 | $5.65 | $5.65 | 11,524,300 |
| 2024-01-24 | $5.48 | $5.57 | $5.28 | $5.53 | $5.53 | 11,802,710 |
| 2024-01-23 | $5.40 | $5.46 | $5.08 | $5.44 | $5.44 | 12,123,910 |
| 2024-01-22 | $5.79 | $5.79 | $5.38 | $5.41 | $5.41 | 16,665,390 |
| 2024-01-19 | $5.89 | $5.94 | $5.73 | $5.75 | $5.75 | 11,977,580 |
| 2024-01-18 | $5.92 | $5.97 | $5.65 | $5.86 | $5.86 | 17,967,920 |
| 2024-01-17 | $6.22 | $6.22 | $5.96 | $5.98 | $5.98 | 9,524,290 |
| 2024-01-16 | $6.12 | $6.29 | $6.07 | $6.18 | $6.18 | 11,792,030 |
| 2024-01-15 | $6.28 | $6.43 | $6.16 | $6.18 | $6.18 | 11,228,500 |
| 2024-01-12 | $6.13 | $6.34 | $6.12 | $6.29 | $6.29 | 21,091,970 |
| 2024-01-11 | $6.01 | $6.22 | $6.00 | $6.15 | $6.15 | 22,164,490 |
| 2024-01-10 | $6.67 | $6.70 | $6.06 | $6.07 | $6.07 | 41,640,900 |
| 2024-01-09 | $6.71 | $6.93 | $6.71 | $6.77 | $6.77 | 4,817,380 |
| 2024-01-08 | $6.92 | $6.92 | $6.71 | $6.71 | $6.71 | 5,040,620 |
| 2024-01-05 | $7.03 | $7.10 | $6.86 | $6.89 | $6.89 | 5,675,480 |
| 2024-01-04 | $7.09 | $7.09 | $7.00 | $7.03 | $7.03 | 3,015,700 |
| 2024-01-03 | $7.10 | $7.14 | $7.04 | $7.10 | $7.10 | 3,515,850 |
| 2024-01-02 | $7.16 | $7.16 | $7.09 | $7.11 | $7.11 | 3,767,310 |
| 2024-01-01 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 0 |
| 2023-12-29 | $7.15 | $7.20 | $7.12 | $7.15 | $7.15 | 6,325,490 |
| 2023-12-28 | $6.93 | $7.21 | $6.90 | $7.17 | $7.17 | 11,357,780 |
| 2023-12-27 | $6.89 | $6.95 | $6.83 | $6.93 | $6.93 | 2,851,390 |
| 2023-12-26 | $6.93 | $6.95 | $6.85 | $6.88 | $6.88 | 2,376,200 |
| 2023-12-25 | $7.03 | $7.03 | $6.93 | $6.95 | $6.95 | 3,466,270 |
| 2023-12-22 | $6.93 | $7.03 | $6.85 | $7.00 | $7.00 | 6,116,150 |
| 2023-12-21 | $6.81 | $6.95 | $6.77 | $6.93 | $6.93 | 4,689,100 |
| 2023-12-20 | $6.89 | $6.92 | $6.81 | $6.81 | $6.81 | 2,682,700 |
| 2023-12-19 | $6.84 | $6.88 | $6.76 | $6.85 | $6.85 | 3,293,610 |
| 2023-12-18 | $6.82 | $6.87 | $6.78 | $6.78 | $6.78 | 3,542,960 |
| 2023-12-15 | $6.89 | $6.95 | $6.85 | $6.85 | $6.85 | 2,746,210 |
| 2023-12-14 | $6.91 | $6.94 | $6.86 | $6.88 | $6.88 | 1,982,100 |
| 2023-12-13 | $6.96 | $6.96 | $6.87 | $6.89 | $6.89 | 2,715,000 |
| 2023-12-12 | $6.98 | $6.99 | $6.89 | $6.95 | $6.95 | 2,748,880 |
| 2023-12-11 | $6.88 | $6.99 | $6.79 | $6.98 | $6.98 | 3,902,750 |
| 2023-12-08 | $6.95 | $6.99 | $6.89 | $6.90 | $6.90 | 2,928,230 |
| 2023-12-07 | $6.96 | $7.00 | $6.88 | $6.93 | $6.93 | 4,623,000 |
| 2023-12-06 | $6.95 | $7.03 | $6.91 | $7.00 | $7.00 | 3,054,810 |
| 2023-12-05 | $7.04 | $7.09 | $6.96 | $6.97 | $6.97 | 3,507,770 |
| 2023-12-04 | $7.04 | $7.10 | $7.03 | $7.05 | $7.05 | 2,872,350 |
| 2023-12-01 | $7.07 | $7.10 | $7.00 | $7.05 | $7.05 | 4,049,300 |
| 2023-11-30 | $7.08 | $7.11 | $7.00 | $7.07 | $7.07 | 3,440,530 |
| 2023-11-29 | $7.19 | $7.19 | $7.06 | $7.09 | $7.09 | 4,233,100 |
| 2023-11-28 | $7.16 | $7.21 | $7.11 | $7.19 | $7.19 | 3,653,930 |
| 2023-11-27 | $7.09 | $7.17 | $7.08 | $7.16 | $7.16 | 3,006,810 |
| 2023-11-24 | $7.20 | $7.20 | $7.08 | $7.10 | $7.10 | 4,530,770 |
| 2023-11-23 | $7.12 | $7.20 | $7.11 | $7.18 | $7.18 | 4,070,260 |
| 2023-11-22 | $7.25 | $7.26 | $7.11 | $7.12 | $7.12 | 7,307,860 |
| 2023-11-21 | $7.32 | $7.34 | $7.24 | $7.24 | $7.24 | 5,750,890 |
| 2023-11-20 | $7.34 | $7.35 | $7.26 | $7.32 | $7.32 | 4,801,760 |
| 2023-11-17 | $7.29 | $7.36 | $7.27 | $7.33 | $7.33 | 4,130,670 |
| 2023-11-16 | $7.45 | $7.46 | $7.30 | $7.30 | $7.30 | 7,762,700 |
| 2023-11-15 | $7.34 | $7.45 | $7.32 | $7.45 | $7.45 | 9,941,390 |
| 2023-11-14 | $7.31 | $7.35 | $7.27 | $7.29 | $7.29 | 3,826,900 |
| 2023-11-13 | $7.25 | $7.32 | $7.23 | $7.29 | $7.29 | 4,134,770 |
| 2023-11-10 | $7.31 | $7.35 | $7.21 | $7.25 | $7.25 | 4,768,450 |
| 2023-11-09 | $7.32 | $7.39 | $7.31 | $7.33 | $7.33 | 5,569,000 |
| 2023-11-08 | $7.43 | $7.45 | $7.29 | $7.33 | $7.33 | 8,373,180 |
| 2023-11-07 | $7.49 | $7.49 | $7.40 | $7.44 | $7.44 | 6,580,980 |
| 2023-11-06 | $7.40 | $7.50 | $7.40 | $7.46 | $7.46 | 7,851,970 |
| 2023-11-03 | $7.34 | $7.49 | $7.34 | $7.39 | $7.39 | 7,166,500 |
| 2023-11-02 | $7.47 | $7.47 | $7.33 | $7.36 | $7.36 | 6,464,300 |
| 2023-11-01 | $7.33 | $7.53 | $7.26 | $7.48 | $7.48 | 14,570,070 |
| 2023-10-31 | $7.40 | $7.43 | $7.27 | $7.33 | $7.33 | 8,149,850 |
| 2023-10-30 | $7.32 | $7.46 | $7.31 | $7.43 | $7.43 | 9,314,160 |
| 2023-10-27 | $7.33 | $7.46 | $7.25 | $7.40 | $7.40 | 13,495,010 |
| 2023-10-26 | $7.18 | $7.40 | $7.08 | $7.40 | $7.40 | 13,580,770 |
| 2023-10-25 | $7.17 | $7.28 | $7.14 | $7.22 | $7.22 | 7,420,400 |
| 2023-10-24 | $7.03 | $7.16 | $6.93 | $7.15 | $7.15 | 7,836,260 |
| 2023-10-23 | $7.20 | $7.22 | $7.00 | $7.02 | $7.02 | 7,313,120 |
| 2023-10-20 | $7.01 | $7.27 | $7.00 | $7.20 | $7.20 | 11,788,700 |
| 2023-10-19 | $7.05 | $7.12 | $7.01 | $7.02 | $7.02 | 3,870,300 |
| 2023-10-18 | $7.25 | $7.25 | $7.07 | $7.07 | $7.07 | 6,721,550 |
| 2023-10-17 | $7.15 | $7.33 | $7.15 | $7.25 | $7.25 | 7,863,240 |
| 2023-10-16 | $7.22 | $7.25 | $7.12 | $7.17 | $7.17 | 5,611,300 |
| 2023-10-13 | $7.24 | $7.29 | $7.14 | $7.21 | $7.21 | 6,003,550 |
| 2023-10-12 | $7.11 | $7.35 | $7.10 | $7.29 | $7.29 | 11,477,610 |
| 2023-10-11 | $7.18 | $7.18 | $7.09 | $7.11 | $7.11 | 5,018,740 |
| 2023-10-10 | $7.22 | $7.23 | $7.14 | $7.16 | $7.16 | 3,904,460 |
| 2023-10-09 | $7.22 | $7.27 | $7.14 | $7.18 | $7.18 | 6,386,380 |
| 2023-09-28 | $7.18 | $7.34 | $7.15 | $7.23 | $7.23 | 10,065,870 |
| 2023-09-27 | $6.91 | $7.33 | $6.91 | $7.25 | $7.25 | 18,728,640 |
| 2023-09-26 | $6.96 | $7.10 | $6.93 | $6.94 | $6.94 | 4,055,000 |
| 2023-09-25 | $6.97 | $7.01 | $6.91 | $6.94 | $6.94 | 3,301,850 |
| 2023-09-22 | $6.88 | $6.99 | $6.86 | $6.98 | $6.98 | 3,946,780 |
| 2023-09-21 | $6.96 | $6.99 | $6.84 | $6.90 | $6.90 | 5,553,920 |
| 2023-09-20 | $7.05 | $7.07 | $6.98 | $6.99 | $6.99 | 3,155,050 |
| 2023-09-19 | $7.14 | $7.14 | $7.02 | $7.03 | $7.03 | 3,738,380 |
| 2023-09-18 | $7.04 | $7.15 | $7.01 | $7.10 | $7.10 | 3,669,700 |
| 2023-09-15 | $7.04 | $7.10 | $7.01 | $7.04 | $7.04 | 3,202,510 |
| 2023-09-14 | $7.10 | $7.10 | $7.00 | $7.03 | $7.03 | 3,807,580 |
| 2023-09-13 | $7.20 | $7.22 | $7.05 | $7.11 | $7.11 | 5,498,140 |
| 2023-09-12 | $7.17 | $7.25 | $7.17 | $7.22 | $7.22 | 3,367,240 |
| 2023-09-11 | $7.16 | $7.21 | $7.13 | $7.19 | $7.19 | 4,309,830 |
| 2023-09-08 | $7.10 | $7.16 | $7.08 | $7.14 | $7.14 | 3,320,770 |
| 2023-09-07 | $7.28 | $7.29 | $7.11 | $7.11 | $7.11 | 5,319,010 |
| 2023-09-06 | $7.30 | $7.30 | $7.21 | $7.27 | $7.27 | 3,619,970 |
| 2023-09-05 | $7.28 | $7.34 | $7.24 | $7.29 | $7.29 | 4,956,540 |
| 2023-09-04 | $7.18 | $7.29 | $7.13 | $7.29 | $7.29 | 5,996,890 |
| 2023-09-01 | $7.16 | $7.20 | $7.11 | $7.17 | $7.17 | 4,785,800 |
| 2023-08-31 | $7.24 | $7.25 | $7.15 | $7.16 | $7.16 | 4,703,140 |
| 2023-08-30 | $7.31 | $7.36 | $7.21 | $7.26 | $7.26 | 6,614,800 |
| 2023-08-29 | $7.11 | $7.30 | $7.05 | $7.29 | $7.29 | 7,721,020 |
| 2023-08-28 | $7.40 | $7.53 | $7.08 | $7.12 | $7.12 | 9,733,550 |
| 2023-08-25 | $7.14 | $7.18 | $6.97 | $7.01 | $7.01 | 6,837,080 |
| 2023-08-24 | $7.17 | $7.25 | $6.97 | $7.14 | $7.14 | 8,306,090 |
| 2023-08-23 | $7.40 | $7.40 | $7.20 | $7.20 | $7.20 | 4,707,990 |
| 2023-08-22 | $7.52 | $7.54 | $7.25 | $7.37 | $7.37 | 6,869,710 |
| 2023-08-21 | $7.56 | $7.57 | $7.45 | $7.45 | $7.45 | 3,517,550 |
| 2023-08-18 | $7.56 | $7.63 | $7.49 | $7.49 | $7.49 | 4,427,130 |
| 2023-08-17 | $7.54 | $7.59 | $7.43 | $7.58 | $7.58 | 4,068,140 |
| 2023-08-16 | $7.59 | $7.60 | $7.50 | $7.50 | $7.50 | 3,102,350 |
| 2023-08-15 | $7.62 | $7.66 | $7.52 | $7.57 | $7.57 | 3,801,480 |
| 2023-08-14 | $7.60 | $7.63 | $7.42 | $7.62 | $7.62 | 7,135,580 |
| 2023-08-11 | $7.80 | $7.80 | $7.60 | $7.61 | $7.61 | 8,835,790 |
| 2023-08-10 | $7.74 | $7.81 | $7.73 | $7.80 | $7.80 | 4,654,670 |
| 2023-08-09 | $7.76 | $7.78 | $7.71 | $7.72 | $7.72 | 5,467,950 |
| 2023-08-08 | $7.80 | $7.83 | $7.72 | $7.77 | $7.77 | 7,647,700 |
| 2023-08-07 | $7.92 | $7.96 | $7.72 | $7.81 | $7.81 | 9,014,800 |
| 2023-08-04 | $8.04 | $8.07 | $7.92 | $7.94 | $7.94 | 8,237,400 |
| 2023-08-03 | $7.95 | $8.09 | $7.94 | $8.00 | $8.00 | 5,404,760 |
| 2023-08-02 | $8.03 | $8.04 | $7.96 | $7.98 | $7.98 | 4,638,870 |
| 2023-08-01 | $8.06 | $8.06 | $7.99 | $8.02 | $8.02 | 6,236,630 |
| 2023-07-31 | $7.94 | $8.14 | $7.94 | $8.04 | $8.04 | 9,734,230 |
| 2023-07-28 | $7.85 | $7.95 | $7.76 | $7.94 | $7.94 | 8,169,590 |
| 2023-07-27 | $7.86 | $8.00 | $7.84 | $7.87 | $7.87 | 7,533,070 |
| 2023-07-26 | $7.86 | $7.89 | $7.82 | $7.84 | $7.84 | 5,687,920 |
| 2023-07-25 | $7.80 | $7.86 | $7.79 | $7.86 | $7.86 | 6,516,130 |
| 2023-07-24 | $7.79 | $7.81 | $7.72 | $7.74 | $7.74 | 6,299,300 |
| 2023-07-21 | $7.88 | $7.90 | $7.75 | $7.79 | $7.79 | 8,242,480 |
| 2023-07-20 | $7.91 | $8.03 | $7.86 | $7.86 | $7.86 | 7,734,840 |
| 2023-07-19 | $8.02 | $8.03 | $7.86 | $7.91 | $7.91 | 8,567,340 |
| 2023-07-18 | $8.04 | $8.06 | $7.96 | $7.98 | $7.98 | 7,390,220 |
| 2023-07-17 | $8.03 | $8.08 | $7.93 | $8.04 | $8.04 | 6,273,110 |
| 2023-07-14 | $8.11 | $8.14 | $8.02 | $8.04 | $8.04 | 10,346,990 |
| 2023-07-13 | $8.10 | $8.23 | $8.07 | $8.14 | $8.14 | 7,737,320 |
| 2023-07-12 | $8.14 | $8.16 | $8.04 | $8.05 | $8.05 | 8,484,030 |
| 2023-07-11 | $8.09 | $8.14 | $8.02 | $8.11 | $8.11 | 6,984,720 |
| 2023-07-10 | $8.15 | $8.25 | $8.07 | $8.09 | $8.09 | 9,662,840 |
| 2023-07-07 | $8.20 | $8.23 | $8.05 | $8.07 | $8.07 | 12,001,860 |
| 2023-07-06 | $8.45 | $8.52 | $8.21 | $8.26 | $8.26 | 12,309,470 |
| 2023-07-05 | $8.51 | $8.59 | $8.39 | $8.42 | $8.42 | 10,171,890 |
| 2023-07-04 | $8.55 | $8.63 | $8.46 | $8.53 | $8.53 | 13,718,850 |
| 2023-07-03 | $8.42 | $8.64 | $8.40 | $8.61 | $8.61 | 19,214,270 |
| 2023-06-30 | $8.28 | $8.50 | $8.23 | $8.42 | $8.42 | 12,532,220 |
| 2023-06-29 | $8.34 | $8.47 | $8.27 | $8.29 | $8.29 | 6,656,530 |
| 2023-06-28 | $8.34 | $8.39 | $8.20 | $8.38 | $8.38 | 6,753,950 |
| 2023-06-27 | $8.20 | $8.40 | $8.16 | $8.37 | $8.37 | 7,917,980 |
| 2023-06-26 | $8.26 | $8.34 | $8.01 | $8.17 | $8.17 | 15,013,210 |
| 2023-06-21 | $8.50 | $8.58 | $8.33 | $8.33 | $8.33 | 6,505,190 |
| 2023-06-20 | $8.52 | $8.59 | $8.42 | $8.50 | $8.50 | 6,151,760 |
| 2023-06-19 | $8.52 | $8.60 | $8.38 | $8.52 | $8.52 | 10,586,550 |
| 2023-06-16 | $8.36 | $8.49 | $8.28 | $8.48 | $8.48 | 9,849,070 |
| 2023-06-15 | $8.09 | $8.37 | $8.05 | $8.37 | $8.37 | 12,656,090 |
| 2023-06-14 | $8.17 | $8.23 | $8.08 | $8.10 | $8.10 | 8,082,800 |
| 2023-06-13 | $8.18 | $8.29 | $8.17 | $8.21 | $8.21 | 7,458,110 |
| 2023-06-12 | $8.34 | $8.44 | $8.14 | $8.22 | $8.22 | 10,447,250 |
| 2023-06-09 | $8.33 | $8.49 | $8.17 | $8.35 | $8.35 | 12,318,290 |
| 2023-06-08 | $8.38 | $8.50 | $8.27 | $8.28 | $8.28 | 7,835,630 |
| 2023-06-07 | $8.52 | $8.62 | $8.34 | $8.37 | $8.37 | 8,578,830 |
| 2023-06-06 | $8.70 | $8.79 | $8.53 | $8.55 | $8.55 | 9,315,840 |
| 2023-06-05 | $8.72 | $8.94 | $8.62 | $8.80 | $8.80 | 14,484,980 |
| 2023-06-02 | $8.46 | $9.09 | $8.46 | $8.77 | $8.77 | 22,674,490 |
| 2023-06-01 | $8.33 | $8.70 | $8.33 | $8.53 | $8.53 | 17,477,060 |
| 2023-05-31 | $8.55 | $8.57 | $8.26 | $8.27 | $8.27 | 12,334,480 |
| 2023-05-30 | $8.58 | $8.73 | $8.43 | $8.53 | $8.53 | 11,605,070 |
| 2023-05-29 | $8.76 | $8.79 | $8.57 | $8.63 | $8.63 | 8,906,390 |
| 2023-05-26 | $8.81 | $8.87 | $8.61 | $8.73 | $8.73 | 10,310,960 |
| 2023-05-25 | $8.69 | $8.99 | $8.69 | $8.89 | $8.81 | 12,548,780 |
| 2023-05-24 | $8.80 | $9.03 | $8.80 | $8.82 | $8.74 | 10,335,180 |
| 2023-05-23 | $9.00 | $9.04 | $8.85 | $8.91 | $8.83 | 12,817,070 |
| 2023-05-22 | $8.85 | $9.36 | $8.85 | $9.08 | $9.00 | 24,002,480 |
| 2023-05-19 | $8.83 | $9.01 | $8.70 | $8.92 | $8.84 | 16,042,350 |
| 2023-05-18 | $8.97 | $8.98 | $8.78 | $8.84 | $8.76 | 13,163,310 |
| 2023-05-17 | $8.80 | $9.04 | $8.75 | $8.97 | $8.89 | 17,248,160 |
| 2023-05-16 | $8.88 | $9.15 | $8.82 | $8.85 | $8.77 | 25,977,610 |
| 2023-05-15 | $8.46 | $8.97 | $8.43 | $8.93 | $8.85 | 25,679,370 |
| 2023-05-12 | $8.52 | $8.64 | $8.45 | $8.50 | $8.42 | 7,954,210 |
| 2023-05-11 | $8.65 | $8.73 | $8.49 | $8.58 | $8.58 | 13,204,650 |
| 2023-05-10 | $8.22 | $8.65 | $8.20 | $8.56 | $8.56 | 20,434,470 |
| 2023-05-09 | $8.36 | $8.40 | $8.21 | $8.22 | $8.22 | 8,160,750 |
| 2023-05-08 | $8.11 | $8.57 | $8.08 | $8.39 | $8.39 | 15,407,130 |
| 2023-05-05 | $8.15 | $8.19 | $7.95 | $8.03 | $8.03 | 8,426,510 |
| 2023-05-04 | $8.18 | $8.33 | $8.15 | $8.22 | $8.22 | 6,599,120 |
| 2023-05-03 | $8.19 | $8.19 | $8.19 | $8.19 | $8.19 | 0 |
| 2023-05-02 | $8.19 | $8.19 | $8.19 | $8.19 | $8.19 | 0 |
| 2023-04-28 | $8.11 | $8.21 | $8.11 | $8.19 | $8.19 | 6,513,560 |
| 2023-04-27 | $8.15 | $8.20 | $8.00 | $8.17 | $8.17 | 9,743,410 |
| 2023-04-26 | $7.80 | $8.25 | $7.80 | $8.14 | $8.14 | 17,692,050 |
| 2023-04-25 | $7.80 | $7.97 | $7.63 | $7.72 | $7.72 | 6,737,660 |
| 2023-04-24 | $7.76 | $7.86 | $7.71 | $7.80 | $7.80 | 4,505,270 |
| 2023-04-21 | $7.99 | $8.02 | $7.74 | $7.76 | $7.76 | 8,672,420 |
| 2023-04-20 | $8.15 | $8.17 | $7.90 | $7.95 | $7.95 | 9,383,490 |
| 2023-04-19 | $8.31 | $8.33 | $8.09 | $8.15 | $8.15 | 8,712,330 |
| 2023-04-18 | $8.33 | $8.39 | $8.29 | $8.32 | $8.32 | 6,803,900 |
| 2023-04-17 | $8.23 | $8.48 | $8.21 | $8.38 | $8.38 | 9,204,680 |
| 2023-04-14 | $8.32 | $8.36 | $8.26 | $8.29 | $8.29 | 9,225,230 |
| 2023-04-13 | $8.39 | $8.48 | $8.31 | $8.38 | $8.38 | 12,671,630 |
| 2023-04-12 | $8.26 | $8.30 | $8.20 | $8.26 | $8.26 | 5,186,660 |
| 2023-04-11 | $8.34 | $8.34 | $8.22 | $8.26 | $8.26 | 5,168,710 |
| 2023-04-10 | $8.30 | $8.39 | $8.29 | $8.35 | $8.35 | 8,268,740 |
| 2023-04-07 | $8.30 | $8.44 | $8.28 | $8.32 | $8.32 | 6,740,240 |
| 2023-04-06 | $8.40 | $8.40 | $8.21 | $8.30 | $8.30 | 7,812,140 |
| 2023-04-05 | $8.34 | $8.34 | $8.34 | $8.34 | $8.34 | 0 |
| 2023-04-04 | $8.63 | $8.63 | $8.31 | $8.34 | $8.34 | 11,738,580 |
| 2023-04-03 | $8.62 | $8.70 | $8.55 | $8.63 | $8.63 | 7,371,180 |
| 2023-03-31 | $8.77 | $8.79 | $8.65 | $8.68 | $8.68 | 6,588,240 |
| 2023-03-30 | $8.73 | $8.78 | $8.60 | $8.78 | $8.78 | 7,765,250 |
| 2023-03-29 | $8.72 | $8.90 | $8.71 | $8.72 | $8.72 | 8,761,070 |
| 2023-03-28 | $8.83 | $8.88 | $8.66 | $8.74 | $8.74 | 12,548,170 |
| 2023-03-27 | $8.57 | $8.91 | $8.51 | $8.86 | $8.86 | 19,827,810 |
| 2023-03-24 | $8.51 | $8.60 | $8.42 | $8.58 | $8.58 | 7,468,580 |
| 2023-03-23 | $8.49 | $8.52 | $8.41 | $8.43 | $8.43 | 5,207,430 |
| 2023-03-22 | $8.51 | $8.59 | $8.45 | $8.52 | $8.52 | 5,785,720 |
| 2023-03-21 | $8.31 | $8.51 | $8.31 | $8.51 | $8.51 | 6,739,290 |
| 2023-03-20 | $8.23 | $8.39 | $8.15 | $8.34 | $8.34 | 8,033,130 |
| 2023-03-17 | $8.34 | $8.39 | $8.19 | $8.26 | $8.26 | 6,496,110 |
| 2023-03-16 | $8.42 | $8.51 | $8.26 | $8.27 | $8.27 | 7,955,420 |
| 2023-03-15 | $8.45 | $8.61 | $8.45 | $8.54 | $8.54 | 5,854,730 |
| 2023-03-14 | $8.59 | $8.59 | $8.26 | $8.43 | $8.43 | 8,863,900 |
| 2023-03-13 | $8.53 | $8.62 | $8.41 | $8.61 | $8.61 | 7,174,180 |
| 2023-03-10 | $8.75 | $8.77 | $8.54 | $8.56 | $8.56 | 8,748,490 |
| 2023-03-09 | $8.82 | $8.90 | $8.73 | $8.77 | $8.77 | 8,059,280 |
| 2023-03-08 | $8.77 | $8.99 | $8.75 | $8.86 | $8.86 | 8,505,540 |
| 2023-03-07 | $9.10 | $9.10 | $8.80 | $8.80 | $8.80 | 13,685,100 |
| 2023-03-06 | $8.88 | $9.20 | $8.71 | $9.16 | $9.16 | 23,809,300 |
| 2023-03-03 | $8.83 | $8.92 | $8.78 | $8.86 | $8.86 | 8,015,140 |
| 2023-03-02 | $9.03 | $9.11 | $8.79 | $8.83 | $8.83 | 15,177,040 |
| 2023-03-01 | $9.06 | $9.08 | $8.96 | $9.02 | $9.02 | 10,701,340 |
| 2023-02-28 | $9.07 | $9.12 | $8.94 | $9.10 | $9.10 | 10,615,250 |
| 2023-02-27 | $9.15 | $9.34 | $9.01 | $9.11 | $9.11 | 15,047,780 |
| 2023-02-24 | $9.29 | $9.39 | $9.15 | $9.24 | $9.24 | 15,206,680 |
| 2023-02-23 | $9.28 | $9.38 | $9.18 | $9.20 | $9.20 | 21,256,500 |
| 2023-02-22 | $9.00 | $9.65 | $8.96 | $9.42 | $9.42 | 44,537,100 |
| 2023-02-21 | $8.91 | $9.12 | $8.86 | $9.04 | $9.04 | 15,488,140 |
| 2023-02-20 | $8.61 | $8.91 | $8.55 | $8.90 | $8.90 | 12,915,720 |
| 2023-02-17 | $8.67 | $8.76 | $8.56 | $8.61 | $8.61 | 10,171,090 |
| 2023-02-16 | $9.07 | $9.07 | $8.60 | $8.67 | $8.67 | 18,436,770 |
| 2023-02-15 | $9.00 | $9.13 | $8.96 | $9.01 | $9.01 | 13,758,320 |
| 2023-02-14 | $9.03 | $9.04 | $8.91 | $8.99 | $8.99 | 8,654,530 |
| 2023-02-13 | $9.01 | $9.11 | $9.00 | $9.03 | $9.03 | 9,530,790 |
| 2023-02-10 | $9.06 | $9.06 | $8.90 | $9.01 | $9.01 | 9,063,850 |
| 2023-02-09 | $8.86 | $9.09 | $8.79 | $9.05 | $9.05 | 14,449,630 |
| 2023-02-08 | $8.98 | $9.02 | $8.84 | $8.87 | $8.87 | 10,438,650 |
| 2023-02-07 | $8.92 | $8.99 | $8.81 | $8.95 | $8.95 | 11,676,620 |
| 2023-02-06 | $8.82 | $8.95 | $8.78 | $8.92 | $8.92 | 8,493,750 |
| 2023-02-03 | $8.99 | $9.03 | $8.77 | $8.90 | $8.90 | 11,089,610 |
| 2023-02-02 | $9.02 | $9.13 | $8.97 | $8.98 | $8.98 | 13,773,820 |
| 2023-02-01 | $9.04 | $9.20 | $8.91 | $9.04 | $9.04 | 18,901,140 |
| 2023-01-31 | $8.62 | $9.08 | $8.59 | $9.03 | $9.03 | 27,930,120 |
| 2023-01-30 | $8.60 | $8.75 | $8.58 | $8.65 | $8.65 | 12,546,780 |
| 2023-01-20 | $8.36 | $8.55 | $8.33 | $8.50 | $8.50 | 9,318,670 |
| 2023-01-19 | $8.39 | $8.39 | $8.29 | $8.32 | $8.32 | 6,659,480 |
| 2023-01-18 | $8.37 | $8.45 | $8.33 | $8.39 | $8.39 | 4,869,370 |
| 2023-01-17 | $8.40 | $8.48 | $8.32 | $8.37 | $8.37 | 4,852,580 |
| 2023-01-16 | $8.39 | $8.50 | $8.27 | $8.40 | $8.40 | 7,029,460 |
| 2023-01-13 | $8.41 | $8.48 | $8.24 | $8.33 | $8.33 | 7,972,520 |
| 2023-01-12 | $8.35 | $8.63 | $8.35 | $8.44 | $8.44 | 8,676,790 |
| 2023-01-11 | $8.41 | $8.51 | $8.31 | $8.35 | $8.35 | 7,485,390 |
| 2023-01-10 | $8.53 | $8.64 | $8.41 | $8.43 | $8.43 | 10,474,080 |
| 2023-01-09 | $8.60 | $8.76 | $8.53 | $8.56 | $8.56 | 11,027,330 |
| 2023-01-06 | $8.57 | $8.81 | $8.54 | $8.60 | $8.60 | 13,784,350 |
| 2023-01-05 | $8.46 | $8.57 | $8.40 | $8.54 | $8.54 | 9,108,290 |
| 2023-01-04 | $8.39 | $8.66 | $8.38 | $8.50 | $8.50 | 13,596,720 |
| 2023-01-03 | $8.06 | $8.50 | $8.03 | $8.48 | $8.48 | 17,353,430 |
| 2023-01-02 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 0 |
| 2022-12-30 | $8.00 | $8.12 | $7.97 | $8.05 | $8.05 | 6,834,730 |
| 2022-12-29 | $8.07 | $8.15 | $7.96 | $7.97 | $7.97 | 8,426,130 |
| 2022-12-28 | $8.10 | $8.24 | $8.04 | $8.10 | $8.10 | 8,309,570 |
| 2022-12-27 | $8.05 | $8.22 | $7.99 | $8.17 | $8.17 | 14,871,910 |
| 2022-12-26 | $7.66 | $8.14 | $7.63 | $8.09 | $8.09 | 15,441,580 |
| 2022-12-23 | $7.61 | $7.76 | $7.61 | $7.67 | $7.67 | 5,483,760 |
| 2022-12-22 | $7.96 | $7.99 | $7.70 | $7.72 | $7.72 | 9,310,170 |
| 2022-12-21 | $8.06 | $8.20 | $7.82 | $7.92 | $7.92 | 10,689,590 |
| 2022-12-20 | $7.98 | $8.25 | $7.90 | $8.09 | $8.09 | 15,526,290 |
| 2022-12-19 | $8.19 | $8.23 | $7.94 | $7.99 | $7.99 | 11,419,460 |
| 2022-12-16 | $8.48 | $8.52 | $8.17 | $8.19 | $8.19 | 12,089,580 |
| 2022-12-15 | $8.52 | $8.59 | $8.47 | $8.54 | $8.54 | 7,628,460 |
| 2022-12-14 | $8.80 | $8.82 | $8.47 | $8.52 | $8.52 | 9,509,290 |
| 2022-12-13 | $8.80 | $8.88 | $8.76 | $8.78 | $8.78 | 4,963,780 |
| 2022-12-12 | $8.93 | $8.98 | $8.75 | $8.80 | $8.80 | 6,598,050 |
| 2022-12-09 | $9.02 | $9.06 | $8.88 | $8.92 | $8.92 | 7,819,020 |
| 2022-12-08 | $9.02 | $9.20 | $8.94 | $9.03 | $9.03 | 9,729,200 |
| 2022-12-07 | $9.15 | $9.15 | $9.04 | $9.06 | $9.06 | 6,593,300 |
| 2022-12-06 | $9.17 | $9.17 | $9.05 | $9.08 | $9.08 | 6,493,990 |
| 2022-12-05 | $9.25 | $9.27 | $9.08 | $9.14 | $9.14 | 9,753,580 |
| 2022-12-01 | $9.07 | $9.24 | $9.04 | $9.14 | $9.14 | 13,246,170 |
| 2022-11-30 | $8.98 | $9.05 | $8.92 | $8.99 | $8.99 | 6,871,220 |
| 2022-11-29 | $8.90 | $9.00 | $8.85 | $8.98 | $8.98 | 7,312,140 |
| 2022-11-28 | $8.80 | $8.96 | $8.75 | $8.90 | $8.90 | 5,982,850 |
| 2022-11-25 | $9.02 | $9.04 | $8.89 | $8.91 | $8.91 | 6,980,270 |
| 2022-11-24 | $9.04 | $9.23 | $9.04 | $9.07 | $9.07 | 8,450,310 |
| 2022-11-23 | $8.95 | $9.09 | $8.81 | $9.08 | $9.08 | 9,525,690 |
| 2022-11-22 | $9.16 | $9.16 | $8.90 | $8.92 | $8.92 | 11,596,030 |
| 2022-11-21 | $9.07 | $9.23 | $9.03 | $9.17 | $9.17 | 7,734,700 |
| 2022-11-18 | $9.16 | $9.30 | $9.06 | $9.13 | $9.13 | 11,450,280 |
| 2022-11-17 | $9.19 | $9.19 | $9.06 | $9.18 | $9.18 | 8,846,000 |
| 2022-11-16 | $9.40 | $9.49 | $9.17 | $9.20 | $9.20 | 12,220,360 |
| 2022-11-15 | $9.10 | $9.39 | $9.09 | $9.39 | $9.39 | 12,978,210 |
| 2022-11-14 | $9.30 | $9.34 | $9.05 | $9.08 | $9.08 | 12,152,800 |
| 2022-11-11 | $9.48 | $9.58 | $9.22 | $9.23 | $9.23 | 14,650,410 |
| 2022-11-10 | $9.30 | $9.43 | $9.25 | $9.28 | $9.28 | 9,070,730 |
| 2022-11-09 | $9.57 | $9.61 | $9.31 | $9.34 | $9.34 | 14,037,440 |
| 2022-11-08 | $9.41 | $9.84 | $9.36 | $9.62 | $9.62 | 17,982,320 |
| 2022-11-07 | $9.66 | $9.83 | $9.37 | $9.53 | $9.53 | 20,746,100 |
| 2022-11-04 | $9.29 | $9.80 | $9.25 | $9.71 | $9.71 | 23,354,910 |
| 2022-11-03 | $9.20 | $9.44 | $9.18 | $9.29 | $9.29 | 13,185,720 |
| 2022-11-02 | $9.37 | $9.37 | $9.17 | $9.30 | $9.30 | 12,649,110 |
| 2022-11-01 | $8.90 | $9.38 | $8.88 | $9.38 | $9.38 | 18,584,560 |
| 2022-10-31 | $8.71 | $9.12 | $8.71 | $8.91 | $8.91 | 15,004,880 |
| 2022-10-28 | $9.19 | $9.40 | $8.90 | $8.91 | $8.91 | 21,141,460 |
| 2022-10-27 | $9.88 | $9.88 | $9.11 | $9.21 | $9.21 | 41,509,360 |
| 2022-10-26 | $10.52 | $10.68 | $10.21 | $10.42 | $10.42 | 18,902,780 |
| 2022-10-25 | $10.42 | $10.80 | $10.39 | $10.55 | $10.55 | 15,677,670 |
| 2022-10-24 | $10.40 | $10.74 | $10.17 | $10.58 | $10.58 | 34,220,240 |
| 2022-10-21 | $10.12 | $10.70 | $10.12 | $10.47 | $10.47 | 35,290,100 |
| 2022-10-20 | $10.00 | $10.08 | $9.68 | $9.83 | $9.83 | 11,540,110 |
| 2022-10-19 | $10.22 | $10.34 | $9.99 | $9.99 | $9.99 | 13,715,740 |
| 2022-10-18 | $10.20 | $10.47 | $10.11 | $10.25 | $10.25 | 15,149,280 |
| 2022-10-17 | $9.97 | $10.32 | $9.91 | $10.21 | $10.21 | 13,749,890 |
| 2022-10-14 | $9.81 | $10.17 | $9.70 | $10.15 | $10.15 | 16,724,770 |
| 2022-10-13 | $9.60 | $10.02 | $9.48 | $9.77 | $9.77 | 17,632,010 |
| 2022-10-12 | $8.88 | $9.82 | $8.78 | $9.69 | $9.69 | 20,396,410 |
| 2022-10-11 | $8.82 | $8.95 | $8.72 | $8.84 | $8.84 | 7,178,300 |
| 2022-10-10 | $8.92 | $9.11 | $8.70 | $8.73 | $8.73 | 10,448,670 |
| 2022-09-30 | $9.40 | $9.40 | $8.96 | $9.03 | $9.03 | 11,223,190 |
| 2022-09-29 | $9.53 | $9.69 | $9.34 | $9.36 | $9.36 | 9,518,190 |
| 2022-09-28 | $9.80 | $10.13 | $9.47 | $9.48 | $9.48 | 11,759,630 |
| 2022-09-27 | $9.70 | $10.05 | $9.65 | $9.89 | $9.89 | 12,358,520 |
| 2022-09-26 | $9.31 | $9.70 | $9.29 | $9.51 | $9.51 | 9,467,700 |
| 2022-09-23 | $10.00 | $10.13 | $9.44 | $9.47 | $9.47 | 11,192,470 |
| 2022-09-22 | $10.02 | $10.28 | $9.88 | $10.02 | $10.02 | 8,354,260 |
| 2022-09-21 | $9.89 | $10.09 | $9.73 | $10.02 | $10.02 | 6,417,850 |
| 2022-09-20 | $9.92 | $10.13 | $9.92 | $10.04 | $10.04 | 7,155,080 |
| 2022-09-19 | $10.07 | $10.21 | $9.76 | $9.83 | $9.83 | 9,560,280 |
| 2022-09-16 | $10.55 | $10.61 | $10.02 | $10.08 | $10.08 | 11,398,910 |
| 2022-09-15 | $11.10 | $11.15 | $10.36 | $10.57 | $10.57 | 14,790,080 |
| 2022-09-14 | $10.88 | $11.30 | $10.81 | $11.16 | $11.16 | 15,571,940 |
| 2022-09-13 | $11.40 | $11.47 | $11.00 | $11.08 | $11.08 | 17,142,790 |
| 2022-09-12 | $11.38 | $11.38 | $11.38 | $11.38 | $11.38 | 0 |
| 2022-09-09 | $11.76 | $11.77 | $11.30 | $11.38 | $11.38 | 16,279,040 |
| 2022-09-08 | $12.01 | $12.10 | $11.66 | $11.69 | $11.69 | 16,076,390 |
| 2022-09-07 | $11.70 | $12.12 | $11.55 | $11.99 | $11.99 | 30,201,130 |
| 2022-09-06 | $11.44 | $11.75 | $10.99 | $11.70 | $11.70 | 25,625,610 |
| 2022-09-05 | $11.58 | $11.88 | $11.43 | $11.49 | $11.49 | 24,999,630 |
| 2022-09-02 | $11.37 | $11.46 | $10.87 | $11.17 | $11.17 | 14,864,270 |
| 2022-09-01 | $11.05 | $11.70 | $11.05 | $11.38 | $11.38 | 23,334,160 |
| 2022-08-31 | $11.62 | $11.91 | $11.01 | $11.02 | $11.02 | 20,654,600 |
| 2022-08-30 | $12.19 | $12.29 | $11.61 | $11.79 | $11.79 | 27,259,290 |
| 2022-08-29 | $10.79 | $12.00 | $10.61 | $11.99 | $11.99 | 35,623,430 |
| 2022-08-26 | $11.06 | $11.33 | $10.89 | $10.95 | $10.95 | 13,736,330 |
| 2022-08-25 | $10.80 | $11.20 | $10.61 | $11.07 | $11.07 | 17,043,960 |
| 2022-08-24 | $11.62 | $11.62 | $10.80 | $10.85 | $10.85 | 23,376,410 |
| 2022-08-23 | $11.53 | $11.77 | $11.45 | $11.67 | $11.67 | 11,710,430 |
| 2022-08-22 | $12.00 | $12.22 | $11.55 | $11.61 | $11.61 | 21,958,320 |
| 2022-08-19 | $12.05 | $12.12 | $11.75 | $12.00 | $12.00 | 27,091,220 |
| 2022-08-18 | $11.70 | $12.13 | $11.59 | $12.08 | $12.08 | 33,522,640 |
| 2022-08-17 | $11.72 | $12.27 | $11.71 | $11.75 | $11.75 | 31,777,010 |
| 2022-08-16 | $11.41 | $11.98 | $11.41 | $11.70 | $11.70 | 35,829,080 |
| 2022-08-15 | $10.96 | $11.35 | $10.91 | $11.27 | $11.27 | 16,012,090 |
| 2022-08-12 | $11.30 | $11.39 | $11.03 | $11.07 | $11.07 | 18,321,060 |
| 2022-08-11 | $11.08 | $11.32 | $10.94 | $11.32 | $11.32 | 20,700,430 |
| 2022-08-10 | $11.11 | $11.23 | $10.85 | $11.03 | $11.03 | 21,424,470 |
| 2022-08-09 | $11.09 | $11.55 | $10.90 | $11.27 | $11.27 | 29,579,560 |
| 2022-08-08 | $10.76 | $11.17 | $10.61 | $11.09 | $11.09 | 19,494,870 |
| 2022-08-05 | $10.80 | $11.00 | $10.50 | $10.85 | $10.85 | 20,202,140 |
| 2022-08-04 | $10.92 | $11.15 | $10.60 | $10.81 | $10.81 | 21,008,380 |
| 2022-08-03 | $11.01 | $11.45 | $10.63 | $10.85 | $10.85 | 23,098,120 |
| 2022-08-02 | $11.50 | $11.53 | $10.85 | $10.95 | $10.95 | 26,036,880 |
| 2022-08-01 | $11.91 | $11.96 | $11.44 | $11.69 | $11.69 | 21,684,100 |
| 2022-07-29 | $11.50 | $12.20 | $11.50 | $11.95 | $11.95 | 34,985,150 |
| 2022-07-28 | $11.99 | $12.09 | $11.46 | $11.48 | $11.48 | 28,506,960 |
| 2022-07-27 | $12.00 | $12.05 | $11.70 | $11.90 | $11.90 | 25,483,040 |
| 2022-07-26 | $11.81 | $12.07 | $11.70 | $12.06 | $12.06 | 16,331,630 |
| 2022-07-25 | $12.61 | $12.62 | $11.75 | $11.79 | $11.79 | 34,673,150 |
| 2022-07-22 | $12.90 | $13.22 | $12.47 | $12.66 | $12.66 | 29,612,700 |
| 2022-07-21 | $13.58 | $13.63 | $12.96 | $13.03 | $13.03 | 28,844,240 |
| 2022-07-20 | $13.20 | $13.99 | $12.95 | $13.56 | $13.56 | 41,389,610 |
| 2022-07-19 | $13.25 | $13.44 | $12.90 | $13.10 | $13.10 | 28,824,850 |
| 2022-07-18 | $13.40 | $13.59 | $13.02 | $13.40 | $13.40 | 30,999,370 |
| 2022-07-15 | $12.98 | $13.70 | $12.92 | $13.37 | $13.37 | 43,800,190 |
| 2022-07-14 | $12.95 | $13.48 | $12.90 | $13.10 | $13.10 | 38,770,400 |
| 2022-07-13 | $12.20 | $13.65 | $12.15 | $13.29 | $13.29 | 60,123,280 |
| 2022-07-12 | $11.70 | $12.68 | $11.69 | $12.07 | $12.07 | 40,793,700 |
| 2022-07-11 | $11.70 | $12.05 | $11.60 | $11.92 | $11.92 | 23,799,640 |
| 2022-07-08 | $11.79 | $11.96 | $11.48 | $11.70 | $11.70 | 20,345,160 |
| 2022-07-07 | $11.14 | $11.87 | $11.05 | $11.85 | $11.85 | 32,521,480 |
| 2022-07-06 | $11.06 | $11.90 | $11.06 | $11.44 | $11.44 | 31,285,110 |
| 2022-07-05 | $11.22 | $11.25 | $10.85 | $11.06 | $11.06 | 17,946,160 |
| 2022-07-04 | $11.12 | $11.40 | $10.83 | $11.22 | $11.22 | 21,813,010 |
| 2022-07-01 | $11.34 | $11.67 | $11.14 | $11.26 | $11.26 | 20,352,250 |
| 2022-06-30 | $11.17 | $11.80 | $11.16 | $11.50 | $11.50 | 23,976,500 |
| 2022-06-29 | $12.17 | $12.40 | $11.24 | $11.24 | $11.24 | 35,725,850 |
| 2022-06-28 | $11.97 | $12.09 | $11.77 | $12.07 | $12.07 | 28,566,200 |
| 2022-06-27 | $11.97 | $12.88 | $11.62 | $12.16 | $12.16 | 50,850,800 |
| 2022-06-24 | $11.05 | $12.08 | $11.00 | $12.03 | $12.03 | 56,562,170 |
| 2022-06-23 | $10.71 | $11.29 | $10.47 | $11.19 | $11.19 | 40,578,300 |
| 2022-06-22 | $11.10 | $11.20 | $10.78 | $10.83 | $10.83 | 33,975,640 |
| 2022-06-21 | $11.30 | $11.48 | $10.70 | $11.08 | $11.08 | 55,741,480 |
| 2022-06-20 | $10.48 | $11.93 | $10.43 | $11.13 | $11.13 | 91,692,730 |
| 2022-06-17 | $9.06 | $10.30 | $9.03 | $10.17 | $10.17 | 77,157,300 |
| 2022-06-16 | $9.07 | $9.45 | $9.07 | $9.20 | $9.05 | 22,258,500 |
| 2022-06-15 | $9.47 | $9.56 | $9.10 | $9.13 | $8.98 | 29,272,960 |
| 2022-06-14 | $9.39 | $9.44 | $9.00 | $9.41 | $9.26 | 24,380,190 |
| 2022-06-13 | $9.40 | $9.72 | $9.33 | $9.50 | $9.34 | 31,305,930 |
| 2022-06-10 | $8.90 | $9.40 | $8.87 | $9.36 | $9.21 | 27,343,200 |
| 2022-06-09 | $9.20 | $9.25 | $8.91 | $8.97 | $8.82 | 19,487,150 |
| 2022-06-08 | $9.37 | $9.40 | $8.98 | $9.25 | $9.10 | 29,220,830 |
| 2022-06-07 | $9.62 | $9.74 | $9.30 | $9.38 | $9.23 | 32,393,630 |
| 2022-06-06 | $9.52 | $9.85 | $9.45 | $9.67 | $9.51 | 38,507,310 |
| 2022-06-02 | $9.27 | $9.70 | $9.20 | $9.61 | $9.45 | 46,655,060 |
| 2022-06-01 | $9.35 | $9.45 | $9.15 | $9.27 | $9.12 | 36,796,830 |
| 2022-05-31 | $9.10 | $9.62 | $9.01 | $9.48 | $9.32 | 57,367,000 |
| 2022-05-30 | $8.78 | $8.88 | $8.67 | $8.85 | $8.70 | 19,378,990 |
| 2022-05-27 | $8.95 | $9.03 | $8.67 | $8.78 | $8.64 | 26,340,100 |
| 2022-05-26 | $9.06 | $9.30 | $8.83 | $8.95 | $8.80 | 36,160,920 |
| 2022-05-25 | $8.96 | $9.11 | $8.73 | $9.11 | $8.96 | 35,854,220 |
| 2022-05-24 | $9.25 | $9.70 | $8.94 | $8.98 | $8.83 | 56,873,280 |
| 2022-05-23 | $9.05 | $9.42 | $8.90 | $9.40 | $9.25 | 48,276,030 |
| 2022-05-20 | $9.00 | $9.18 | $8.81 | $9.08 | $9.08 | 62,178,080 |
| 2022-05-19 | $7.80 | $9.12 | $7.74 | $8.94 | $8.94 | 78,063,000 |
| 2022-05-18 | $8.03 | $8.10 | $7.91 | $7.96 | $7.96 | 20,708,890 |
| 2022-05-17 | $8.00 | $8.07 | $7.77 | $8.02 | $8.02 | 27,631,770 |
| 2022-05-16 | $8.27 | $8.30 | $7.94 | $8.08 | $8.08 | 22,250,810 |
| 2022-05-13 | $8.27 | $8.39 | $8.07 | $8.15 | $8.15 | 33,599,010 |
| 2022-05-12 | $8.50 | $8.78 | $8.15 | $8.37 | $8.37 | 44,020,130 |
| 2022-05-11 | $7.98 | $8.84 | $7.91 | $8.62 | $8.62 | 63,736,210 |
| 2022-05-10 | $7.40 | $8.27 | $7.35 | $8.06 | $8.06 | 59,563,690 |
| 2022-05-09 | $7.60 | $7.85 | $7.43 | $7.50 | $7.50 | 23,717,650 |
| 2022-05-06 | $7.70 | $7.70 | $7.34 | $7.49 | $7.49 | 22,292,450 |
| 2022-05-05 | $7.93 | $8.07 | $7.71 | $7.86 | $7.86 | 27,913,110 |
| 2022-05-04 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2022-05-03 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2022-04-29 | $7.87 | $8.06 | $7.63 | $8.00 | $8.00 | 36,065,260 |
| 2022-04-28 | $8.58 | $8.58 | $7.93 | $8.02 | $8.02 | 21,608,990 |
| 2022-04-27 | $7.94 | $8.75 | $7.82 | $8.70 | $8.70 | 13,357,050 |
| 2022-04-26 | $8.64 | $8.70 | $7.96 | $8.10 | $8.10 | 12,793,990 |
| 2022-04-25 | $9.25 | $9.26 | $8.48 | $8.51 | $8.51 | 10,183,160 |
| 2022-04-22 | $9.20 | $9.59 | $9.20 | $9.36 | $9.36 | 7,256,420 |
| 2022-04-21 | $9.75 | $9.90 | $9.33 | $9.34 | $9.34 | 8,804,470 |
| 2022-04-20 | $10.06 | $10.14 | $9.77 | $9.87 | $9.87 | 6,742,530 |
| 2022-04-19 | $10.13 | $10.45 | $9.98 | $10.07 | $10.07 | 8,675,090 |
| 2022-04-18 | $9.84 | $10.22 | $9.67 | $10.15 | $10.15 | 8,562,750 |
| 2022-04-15 | $10.06 | $10.16 | $9.85 | $9.98 | $9.98 | 9,357,370 |
| 2022-04-14 | $10.47 | $10.56 | $10.13 | $10.19 | $10.19 | 8,866,780 |
| 2022-04-13 | $10.74 | $10.85 | $10.31 | $10.33 | $10.33 | 10,481,690 |
| 2022-04-12 | $10.88 | $11.04 | $10.64 | $10.86 | $10.86 | 8,129,060 |
| 2022-04-11 | $11.77 | $11.77 | $10.70 | $10.94 | $10.94 | 14,087,520 |
| 2022-04-08 | $11.91 | $12.08 | $11.80 | $11.88 | $11.88 | 6,157,090 |
| 2022-04-07 | $12.21 | $12.24 | $11.80 | $11.90 | $11.90 | 8,440,880 |
| 2022-04-06 | $12.13 | $12.55 | $11.82 | $12.37 | $12.37 | 12,195,960 |
| 2022-04-05 | $12.12 | $12.12 | $12.12 | $12.12 | $12.12 | 0 |
| 2022-04-04 | $12.12 | $12.12 | $12.12 | $12.12 | $12.12 | 0 |
| 2022-04-01 | $12.00 | $12.23 | $11.78 | $12.12 | $12.12 | 7,824,750 |
| 2022-03-31 | $12.32 | $12.33 | $12.00 | $12.08 | $12.08 | 11,129,250 |
| 2022-03-30 | $12.40 | $12.66 | $12.31 | $12.46 | $12.46 | 10,367,190 |
| 2022-03-29 | $12.45 | $12.60 | $12.10 | $12.17 | $12.17 | 10,274,650 |
| 2022-03-28 | $12.30 | $12.48 | $12.10 | $12.32 | $12.32 | 8,797,040 |
| 2022-03-25 | $12.76 | $12.86 | $12.46 | $12.46 | $12.46 | 12,075,280 |
| 2022-03-24 | $13.00 | $13.18 | $12.68 | $12.91 | $12.91 | 18,633,460 |
| 2022-03-23 | $12.53 | $14.20 | $12.53 | $13.34 | $13.34 | 33,551,580 |
| 2022-03-22 | $12.62 | $12.66 | $12.27 | $12.39 | $12.39 | 12,516,850 |
| 2022-03-21 | $12.75 | $13.00 | $12.40 | $12.62 | $12.62 | 18,916,500 |
| 2022-03-18 | $13.16 | $13.16 | $12.81 | $13.06 | $13.06 | 9,295,990 |
| 2022-03-17 | $13.35 | $13.61 | $13.13 | $13.17 | $13.17 | 14,842,880 |
| 2022-03-16 | $13.25 | $13.45 | $12.28 | $13.18 | $13.18 | 21,260,570 |
| 2022-03-15 | $13.80 | $13.96 | $13.05 | $13.05 | $13.05 | 16,543,450 |
| 2022-03-14 | $14.95 | $15.00 | $13.98 | $14.02 | $14.02 | 16,977,460 |
| 2022-03-11 | $14.93 | $14.99 | $14.57 | $14.94 | $14.94 | 17,098,220 |
| 2022-03-10 | $14.31 | $15.23 | $14.31 | $14.96 | $14.96 | 27,848,000 |
| 2022-03-09 | $14.88 | $14.88 | $13.43 | $14.00 | $14.00 | 18,821,640 |
| 2022-03-08 | $14.69 | $15.26 | $14.03 | $14.66 | $14.66 | 21,407,200 |
| 2022-03-07 | $15.12 | $15.18 | $14.44 | $14.56 | $14.56 | 16,767,620 |
| 2022-03-04 | $15.16 | $15.49 | $14.82 | $15.23 | $15.23 | 15,567,930 |
| 2022-03-03 | $15.28 | $15.99 | $15.19 | $15.19 | $15.19 | 25,985,670 |
| 2022-03-02 | $14.98 | $15.48 | $14.78 | $15.21 | $15.21 | 15,977,800 |
| 2022-03-01 | $14.78 | $15.99 | $14.75 | $15.11 | $15.11 | 28,714,420 |
| 2022-02-28 | $14.60 | $14.95 | $14.26 | $14.72 | $14.72 | 14,342,860 |
| 2022-02-25 | $14.72 | $14.72 | $14.13 | $14.43 | $14.43 | 14,263,570 |
| 2022-02-24 | $14.80 | $15.07 | $14.05 | $14.32 | $14.32 | 17,021,700 |
| 2022-02-23 | $14.80 | $15.11 | $14.78 | $14.90 | $14.90 | 11,727,760 |
| 2022-02-22 | $14.80 | $14.98 | $14.30 | $14.71 | $14.71 | 16,056,910 |
| 2022-02-21 | $14.80 | $15.27 | $14.78 | $14.88 | $14.88 | 11,574,080 |
| 2022-02-18 | $15.01 | $15.34 | $14.90 | $15.03 | $15.03 | 14,000,170 |
| 2022-02-17 | $14.78 | $15.50 | $14.66 | $15.18 | $15.18 | 27,585,650 |
| 2022-02-16 | $14.86 | $15.33 | $14.72 | $14.87 | $14.87 | 22,910,310 |
| 2022-02-15 | $14.23 | $15.32 | $14.15 | $15.10 | $15.10 | 32,732,020 |
| 2022-02-14 | $13.81 | $14.81 | $13.73 | $14.37 | $14.37 | 21,991,230 |
| 2022-02-11 | $13.99 | $14.58 | $13.72 | $14.09 | $14.09 | 16,393,910 |
| 2022-02-10 | $14.18 | $14.55 | $14.06 | $14.10 | $14.10 | 15,120,570 |
| 2022-02-09 | $14.11 | $14.50 | $13.95 | $14.35 | $14.35 | 20,332,460 |
| 2022-02-08 | $14.11 | $14.95 | $13.49 | $14.59 | $14.59 | 30,143,600 |
| 2022-02-07 | $14.28 | $14.36 | $13.71 | $14.12 | $14.12 | 18,305,260 |
| 2022-02-04 | $13.98 | $13.98 | $13.98 | $13.98 | $13.98 | 0 |
| 2022-02-03 | $13.98 | $13.98 | $13.98 | $13.98 | $13.98 | 0 |
| 2022-02-02 | $13.98 | $13.98 | $13.98 | $13.98 | $13.98 | 0 |
| 2022-02-01 | $13.98 | $13.98 | $13.98 | $13.98 | $13.98 | 0 |
| 2022-01-28 | $12.71 | $14.12 | $12.38 | $13.98 | $13.98 | 28,883,840 |
| 2022-01-27 | $12.75 | $13.15 | $12.63 | $12.63 | $12.63 | 13,209,060 |
| 2022-01-26 | $12.29 | $13.12 | $12.28 | $12.97 | $12.97 | 16,030,690 |
| 2022-01-25 | $12.45 | $12.75 | $12.13 | $12.13 | $12.13 | 7,760,390 |
| 2022-01-24 | $12.28 | $12.70 | $12.28 | $12.56 | $12.56 | 6,166,350 |
| 2022-01-21 | $12.33 | $12.77 | $12.15 | $12.38 | $12.38 | 8,494,190 |
| 2022-01-20 | $12.75 | $12.99 | $12.21 | $12.28 | $12.28 | 12,250,090 |
| 2022-01-19 | $13.02 | $13.13 | $12.68 | $12.87 | $12.87 | 10,144,480 |
| 2022-01-18 | $13.05 | $13.38 | $12.90 | $13.17 | $13.17 | 11,948,970 |
| 2022-01-17 | $12.81 | $13.17 | $12.70 | $13.08 | $13.08 | 9,968,600 |
| 2022-01-14 | $12.65 | $13.03 | $12.52 | $12.81 | $12.81 | 8,812,320 |
| 2022-01-13 | $13.14 | $13.15 | $12.64 | $12.65 | $12.65 | 10,296,370 |
| 2022-01-12 | $12.83 | $13.18 | $12.71 | $13.14 | $13.14 | 12,093,020 |
| 2022-01-11 | $13.25 | $13.29 | $12.70 | $12.76 | $12.76 | 12,932,480 |
| 2022-01-10 | $13.40 | $13.48 | $13.03 | $13.12 | $13.12 | 12,938,460 |
| 2022-01-07 | $14.00 | $14.14 | $13.22 | $13.39 | $13.39 | 13,664,360 |
| 2022-01-06 | $13.82 | $14.25 | $13.75 | $14.03 | $14.03 | 11,709,490 |
| 2022-01-05 | $14.33 | $14.40 | $13.68 | $13.82 | $13.82 | 17,127,970 |
| 2022-01-04 | $14.78 | $14.79 | $14.25 | $14.33 | $14.33 | 18,096,940 |
| 2022-01-03 | $14.94 | $14.94 | $14.94 | $14.94 | $14.94 | 0 |
| 2021-12-31 | $15.07 | $15.44 | $14.94 | $14.94 | $14.94 | 14,312,390 |
| 2021-12-30 | $15.53 | $15.53 | $14.91 | $15.02 | $15.02 | 18,292,380 |
| 2021-12-29 | $15.35 | $16.10 | $15.24 | $15.64 | $15.64 | 18,512,750 |
| 2021-12-28 | $15.51 | $15.78 | $14.92 | $15.65 | $15.65 | 18,999,580 |
| 2021-12-27 | $15.60 | $15.91 | $15.18 | $15.62 | $15.62 | 18,657,140 |
| 2021-12-24 | $15.73 | $15.93 | $15.18 | $15.48 | $15.48 | 22,017,590 |
| 2021-12-23 | $14.86 | $15.93 | $14.62 | $15.76 | $15.76 | 31,934,200 |
| 2021-12-22 | $14.90 | $14.98 | $14.55 | $14.75 | $14.75 | 12,051,020 |
| 2021-12-21 | $14.45 | $14.87 | $14.25 | $14.84 | $14.84 | 22,357,290 |
| 2021-12-20 | $14.98 | $14.99 | $14.05 | $14.19 | $14.19 | 24,519,890 |
| 2021-12-17 | $15.11 | $15.71 | $15.01 | $15.06 | $15.06 | 19,513,680 |
| 2021-12-16 | $15.16 | $15.54 | $15.01 | $15.27 | $15.27 | 20,715,030 |
| 2021-12-15 | $15.51 | $15.87 | $14.80 | $15.25 | $15.25 | 34,753,820 |
| 2021-12-14 | $15.59 | $16.50 | $15.55 | $15.94 | $15.94 | 39,580,510 |
| 2021-12-13 | $15.60 | $15.87 | $15.18 | $15.64 | $15.64 | 27,126,020 |
| 2021-12-10 | $15.58 | $15.88 | $15.33 | $15.63 | $15.63 | 25,726,040 |
| 2021-12-09 | $16.52 | $16.53 | $15.65 | $15.66 | $15.66 | 36,360,740 |
| 2021-12-08 | $16.50 | $17.28 | $16.20 | $16.40 | $16.40 | 50,779,340 |
| 2021-12-07 | $15.62 | $16.78 | $15.18 | $16.72 | $16.72 | 69,754,090 |
| 2021-12-06 | $16.50 | $16.79 | $15.51 | $15.77 | $15.77 | 55,439,690 |
| 2021-12-03 | $16.08 | $16.08 | $16.08 | $16.08 | $16.08 | 79,480,040 |
| 2021-12-02 | $13.93 | $13.93 | $13.93 | $13.93 | $13.93 | 55,990,150 |
| 2021-12-01 | $15.14 | $15.75 | $14.84 | $15.26 | $15.26 | 49,118,880 |
| 2021-11-30 | $15.50 | $16.88 | $14.69 | $14.71 | $14.71 | 70,608,550 |
| 2021-11-29 | $14.60 | $15.49 | $14.51 | $15.37 | $15.37 | 45,804,590 |
| 2021-11-26 | $14.18 | $15.48 | $14.06 | $15.20 | $15.20 | 52,852,440 |
| 2021-11-25 | $14.60 | $14.88 | $14.19 | $14.46 | $14.46 | 43,225,460 |
| 2021-11-24 | $14.83 | $14.90 | $14.14 | $14.44 | $14.44 | 38,058,740 |
| 2021-11-23 | $15.40 | $15.45 | $14.50 | $14.62 | $14.62 | 53,510,470 |
| 2021-11-22 | $15.51 | $15.65 | $15.02 | $15.58 | $15.58 | 51,548,790 |
| 2021-11-19 | $15.11 | $15.96 | $14.81 | $15.65 | $15.65 | 81,909,090 |
| 2021-11-18 | $14.01 | $16.43 | $13.61 | $15.47 | $15.47 | 109,819,790 |
| 2021-11-17 | $12.63 | $13.96 | $12.60 | $13.74 | $13.74 | 77,925,980 |
| 2021-11-16 | $11.90 | $13.10 | $11.76 | $12.66 | $12.66 | 55,195,130 |
| 2021-11-15 | $12.11 | $12.16 | $11.78 | $11.96 | $11.96 | 24,806,540 |
| 2021-11-12 | $11.77 | $12.19 | $11.70 | $12.18 | $12.18 | 31,892,230 |
| 2021-11-11 | $12.07 | $12.24 | $11.76 | $11.77 | $11.77 | 30,026,860 |
| 2021-11-10 | $12.20 | $12.33 | $11.76 | $12.13 | $12.13 | 40,712,110 |
| 2021-11-09 | $12.70 | $13.12 | $12.18 | $12.56 | $12.56 | 45,836,090 |
| 2021-11-08 | $12.35 | $12.87 | $12.24 | $12.38 | $12.38 | 41,732,150 |
| 2021-11-05 | $12.94 | $12.94 | $12.94 | $12.94 | $12.94 | 66,275,890 |
| 2021-11-04 | $12.37 | $13.17 | $12.19 | $12.94 | $12.94 | 74,183,600 |
| 2021-11-03 | $11.80 | $12.27 | $11.41 | $12.19 | $12.19 | 50,816,840 |
| 2021-11-02 | $12.11 | $12.30 | $11.65 | $11.86 | $11.86 | 51,321,550 |
| 2021-11-01 | $12.07 | $12.80 | $11.80 | $12.31 | $12.31 | 65,523,380 |
| 2021-10-29 | $12.02 | $12.27 | $11.27 | $12.08 | $12.08 | 62,051,630 |
| 2021-10-28 | $10.95 | $11.83 | $10.89 | $11.68 | $11.68 | 60,355,990 |
| 2021-10-27 | $11.21 | $11.86 | $11.06 | $11.09 | $11.09 | 46,718,880 |
| 2021-10-26 | $10.62 | $11.05 | $10.55 | $11.04 | $11.04 | 34,667,290 |
| 2021-10-25 | $10.30 | $10.98 | $10.30 | $10.73 | $10.73 | 26,880,450 |
| 2021-10-22 | $11.03 | $11.11 | $10.33 | $10.39 | $10.39 | 29,610,400 |
| 2021-10-21 | $11.03 | $11.35 | $10.91 | $11.14 | $11.14 | 31,915,430 |
| 2021-10-20 | $10.83 | $11.39 | $10.75 | $11.15 | $11.15 | 34,915,260 |
| 2021-10-19 | $10.76 | $11.17 | $10.73 | $11.05 | $11.05 | 33,057,130 |
| 2021-10-18 | $10.59 | $10.98 | $10.58 | $10.85 | $10.85 | 31,565,910 |
| 2021-10-15 | $10.70 | $10.87 | $10.19 | $10.41 | $10.41 | 29,496,050 |
| 2021-10-14 | $10.47 | $10.99 | $10.46 | $10.73 | $10.73 | 26,527,330 |
| 2021-10-13 | $10.88 | $10.97 | $10.51 | $10.58 | $10.58 | 25,197,600 |
| 2021-10-12 | $10.52 | $11.18 | $10.36 | $11.11 | $11.11 | 36,292,130 |
| 2021-10-11 | $11.35 | $11.50 | $10.51 | $10.65 | $10.65 | 38,557,230 |
| 2021-10-08 | $12.45 | $12.50 | $11.24 | $11.35 | $11.35 | 49,956,560 |
| 2021-10-07 | $12.43 | $12.43 | $12.43 | $12.43 | $12.43 | 0 |
| 2021-10-06 | $12.43 | $12.43 | $12.43 | $12.43 | $12.43 | 0 |
| 2021-09-30 | $11.71 | $12.49 | $11.55 | $12.43 | $12.43 | 55,047,900 |
| 2021-09-29 | $12.46 | $13.23 | $11.93 | $12.26 | $12.26 | 73,882,210 |
| 2021-09-28 | $11.80 | $12.75 | $11.67 | $12.10 | $12.10 | 66,739,300 |
| 2021-09-27 | $12.08 | $12.45 | $11.44 | $12.26 | $12.26 | 77,179,940 |
| 2021-09-24 | $11.93 | $12.19 | $11.61 | $11.67 | $11.67 | 61,469,630 |
| 2021-09-23 | $13.00 | $13.20 | $12.11 | $12.19 | $12.19 | 97,529,980 |
| 2021-09-22 | $13.59 | $14.00 | $12.87 | $13.29 | $13.29 | 147,199,090 |
| 2021-09-21 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 0 |
| 2021-09-20 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 0 |
| 2021-09-17 | $10.76 | $12.85 | $10.76 | $12.85 | $12.85 | 67,769,270 |
| 2021-09-16 | $10.91 | $11.35 | $10.60 | $10.71 | $10.71 | 53,501,820 |
| 2021-09-15 | $10.20 | $11.11 | $10.08 | $10.99 | $10.99 | 59,532,830 |
| 2021-09-14 | $10.45 | $10.69 | $10.17 | $10.26 | $10.26 | 33,103,990 |
| 2021-09-13 | $9.95 | $10.72 | $9.85 | $10.56 | $10.56 | 45,576,120 |
| 2021-09-10 | $10.56 | $10.58 | $9.81 | $9.85 | $9.85 | 35,026,070 |
| 2021-09-09 | $11.00 | $11.00 | $10.20 | $10.27 | $10.27 | 33,376,900 |
| 2021-09-08 | $10.85 | $11.10 | $10.68 | $10.74 | $10.74 | 39,105,930 |
| 2021-09-07 | $10.78 | $11.22 | $10.68 | $10.97 | $10.97 | 56,796,240 |
| 2021-09-06 | $10.40 | $10.79 | $10.19 | $10.66 | $10.66 | 46,519,540 |
| 2021-09-03 | $9.93 | $10.90 | $9.93 | $10.35 | $10.35 | 52,645,870 |
| 2021-09-02 | $9.25 | $10.28 | $9.18 | $10.02 | $10.02 | 42,123,300 |
| 2021-09-01 | $9.20 | $9.42 | $8.85 | $9.29 | $9.29 | 19,490,310 |
| 2021-08-31 | $9.66 | $9.66 | $9.15 | $9.20 | $9.20 | 24,233,640 |
| 2021-08-30 | $9.53 | $10.00 | $9.35 | $9.71 | $9.71 | 24,946,450 |
| 2021-08-27 | $10.15 | $10.25 | $9.88 | $10.06 | $10.06 | 15,954,590 |
| 2021-08-26 | $10.61 | $10.77 | $10.09 | $10.16 | $10.16 | 27,147,530 |
| 2021-08-25 | $10.58 | $10.63 | $10.35 | $10.57 | $10.57 | 20,764,030 |
| 2021-08-24 | $10.81 | $10.89 | $10.45 | $10.58 | $10.58 | 27,724,500 |
| 2021-08-23 | $9.77 | $11.06 | $9.77 | $10.70 | $10.70 | 49,111,870 |
| 2021-08-20 | $9.43 | $9.84 | $9.21 | $9.77 | $9.77 | 20,636,350 |
| 2021-08-19 | $10.27 | $10.32 | $9.43 | $9.56 | $9.56 | 40,386,320 |
| 2021-08-18 | $10.42 | $10.93 | $10.31 | $10.46 | $10.46 | 31,947,150 |
| 2021-08-17 | $10.45 | $11.00 | $10.36 | $10.58 | $10.58 | 45,404,090 |
| 2021-08-16 | $10.20 | $10.64 | $10.08 | $10.52 | $10.52 | 29,536,650 |
| 2021-08-13 | $10.33 | $10.57 | $10.15 | $10.21 | $10.21 | 25,597,880 |
| 2021-08-12 | $10.60 | $10.67 | $10.27 | $10.41 | $10.41 | 27,334,590 |
| 2021-08-11 | $10.15 | $10.66 | $10.04 | $10.63 | $10.63 | 37,176,650 |
| 2021-08-10 | $10.50 | $10.78 | $10.12 | $10.23 | $10.23 | 38,621,090 |
| 2021-08-09 | $11.00 | $11.00 | $10.46 | $10.49 | $10.49 | 38,526,680 |
| 2021-08-06 | $10.98 | $11.38 | $10.59 | $11.08 | $11.08 | 50,995,510 |
| 2021-08-05 | $10.85 | $12.13 | $10.85 | $11.26 | $11.26 | 78,739,960 |
| 2021-08-04 | $10.37 | $10.94 | $10.10 | $10.94 | $10.94 | 57,997,600 |
| 2021-08-03 | $10.76 | $11.75 | $10.23 | $10.31 | $10.31 | 72,818,600 |
| 2021-08-02 | $10.30 | $10.80 | $10.02 | $10.78 | $10.78 | 58,243,960 |
| 2021-07-30 | $9.75 | $10.50 | $9.56 | $10.25 | $10.25 | 57,796,730 |
| 2021-07-29 | $9.72 | $9.92 | $9.40 | $9.83 | $9.83 | 44,580,730 |
| 2021-07-28 | $9.22 | $9.80 | $8.63 | $9.58 | $9.58 | 45,011,330 |
| 2021-07-27 | $9.24 | $10.07 | $9.20 | $9.35 | $9.35 | 50,044,180 |
| 2021-07-26 | $9.28 | $9.47 | $9.12 | $9.26 | $9.26 | 35,614,800 |
| 2021-07-23 | $9.60 | $9.66 | $9.13 | $9.15 | $9.15 | 71,298,230 |
| 2021-07-22 | $8.61 | $10.39 | $8.56 | $10.01 | $10.01 | 94,281,140 |
| 2021-07-21 | $8.79 | $8.80 | $8.51 | $8.66 | $8.66 | 15,302,820 |
| 2021-07-20 | $8.67 | $8.70 | $8.41 | $8.60 | $8.60 | 13,516,310 |
| 2021-07-19 | $8.56 | $8.78 | $8.48 | $8.66 | $8.66 | 20,539,910 |
| 2021-07-16 | $8.12 | $8.72 | $8.04 | $8.52 | $8.52 | 24,857,830 |
| 2021-07-15 | $8.18 | $8.30 | $8.06 | $8.13 | $8.13 | 8,984,510 |
| 2021-07-14 | $8.43 | $8.59 | $8.21 | $8.25 | $8.25 | 12,559,690 |
| 2021-07-13 | $8.32 | $8.43 | $8.10 | $8.43 | $8.43 | 13,397,670 |
| 2021-07-12 | $8.48 | $8.50 | $8.27 | $8.32 | $8.32 | 10,526,160 |
| 2021-07-09 | $8.32 | $8.47 | $8.23 | $8.40 | $8.40 | 12,150,500 |
| 2021-07-08 | $8.09 | $8.40 | $8.02 | $8.39 | $8.39 | 14,812,220 |
| 2021-07-07 | $8.02 | $8.20 | $8.00 | $8.11 | $8.11 | 8,459,850 |
| 2021-07-06 | $8.15 | $8.16 | $7.96 | $8.08 | $8.08 | 9,556,690 |
| 2021-07-05 | $8.10 | $8.24 | $8.02 | $8.13 | $8.13 | 8,876,910 |
| 2021-07-02 | $8.15 | $8.25 | $8.05 | $8.10 | $8.10 | 9,019,100 |
| 2021-07-01 | $8.60 | $8.68 | $8.08 | $8.10 | $8.10 | 17,621,800 |
| 2021-06-30 | $8.65 | $8.74 | $8.50 | $8.59 | $8.59 | 12,441,040 |
| 2021-06-29 | $8.60 | $8.76 | $8.48 | $8.63 | $8.63 | 16,521,880 |
| 2021-06-28 | $8.72 | $8.78 | $8.45 | $8.57 | $8.57 | 15,365,810 |
| 2021-06-25 | $9.07 | $9.07 | $8.62 | $8.68 | $8.68 | 25,440,280 |
| 2021-06-24 | $8.89 | $9.20 | $8.75 | $9.07 | $9.07 | 32,210,870 |
| 2021-06-23 | $8.74 | $9.05 | $8.58 | $8.83 | $8.83 | 21,963,170 |
| 2021-06-22 | $8.61 | $8.85 | $8.49 | $8.65 | $8.65 | 22,839,890 |
| 2021-06-21 | $7.92 | $8.75 | $7.87 | $8.61 | $8.61 | 28,226,390 |
| 2021-06-18 | $7.78 | $7.88 | $7.67 | $7.87 | $7.87 | 6,653,690 |
| 2021-06-17 | $7.66 | $7.89 | $7.62 | $7.76 | $7.76 | 6,843,320 |
| 2021-06-16 | $7.96 | $7.99 | $7.66 | $7.68 | $7.68 | 9,829,700 |
| 2021-06-15 | $8.18 | $8.20 | $7.96 | $8.00 | $8.00 | 8,640,910 |
| 2021-06-14 | $14.18 | $14.18 | $14.18 | $14.18 | $8.19 | 0 |
| 2021-06-11 | $14.41 | $14.53 | $14.18 | $14.18 | $8.19 | 7,121,170 |
| 2021-06-10 | $14.47 | $14.53 | $14.26 | $14.49 | $8.37 | 7,982,180 |
| 2021-06-09 | $14.42 | $14.64 | $14.30 | $14.47 | $8.36 | 6,235,770 |
| 2021-06-08 | $14.00 | $14.75 | $13.97 | $14.50 | $8.38 | 11,864,760 |
| 2021-06-07 | $14.08 | $14.08 | $13.83 | $13.97 | $8.07 | 3,850,480 |
| 2021-06-04 | $13.95 | $14.05 | $13.83 | $13.98 | $8.08 | 3,382,060 |
| 2021-06-03 | $14.02 | $14.16 | $13.95 | $13.96 | $8.06 | 4,700,200 |
| 2021-06-02 | $14.14 | $14.16 | $13.81 | $14.11 | $8.15 | 6,926,880 |
| 2021-06-01 | $13.91 | $14.22 | $13.87 | $14.17 | $8.18 | 7,404,250 |
| 2021-05-31 | $13.71 | $13.95 | $13.57 | $13.90 | $8.03 | 6,023,360 |
| 2021-05-28 | $13.71 | $13.81 | $13.60 | $13.71 | $7.92 | 4,977,830 |
| 2021-05-27 | $13.50 | $13.78 | $13.43 | $13.70 | $7.91 | 5,885,000 |
| 2021-05-26 | $13.48 | $13.57 | $13.43 | $13.54 | $7.82 | 4,289,230 |
| 2021-05-25 | $13.62 | $13.64 | $13.31 | $13.50 | $7.80 | 4,692,530 |
| 2021-05-24 | $13.57 | $13.68 | $13.51 | $13.60 | $7.86 | 3,394,320 |
| 2021-05-21 | $13.50 | $13.78 | $13.46 | $13.61 | $7.86 | 5,239,980 |
| 2021-05-20 | $13.52 | $13.78 | $13.47 | $13.57 | $7.84 | 6,084,650 |
| 2021-05-19 | $13.32 | $13.47 | $13.27 | $13.43 | $7.76 | 3,291,130 |
| 2021-05-18 | $13.47 | $13.47 | $13.27 | $13.30 | $7.68 | 3,256,110 |
| 2021-05-17 | $13.25 | $13.50 | $13.21 | $13.43 | $7.76 | 4,978,320 |
| 2021-05-14 | $13.07 | $13.35 | $13.01 | $13.33 | $7.70 | 4,625,050 |
| 2021-05-13 | $13.10 | $13.24 | $12.94 | $12.95 | $7.48 | 3,773,500 |
| 2021-05-12 | $13.00 | $13.21 | $12.92 | $13.18 | $7.61 | 2,839,250 |
| 2021-05-11 | $12.95 | $13.07 | $12.90 | $13.02 | $7.52 | 3,316,200 |
| 2021-05-10 | $13.27 | $13.28 | $12.97 | $13.01 | $7.51 | 4,510,100 |
| 2021-05-07 | $13.62 | $13.67 | $13.20 | $13.21 | $7.63 | 4,867,210 |
| 2021-05-06 | $13.45 | $13.72 | $13.45 | $13.57 | $7.84 | 3,987,770 |
| 2021-05-05 | $13.45 | $13.45 | $13.45 | $13.45 | $7.77 | 0 |
| 2021-05-04 | $13.45 | $13.45 | $13.45 | $13.45 | $7.77 | 0 |
| 2021-04-30 | $13.40 | $13.59 | $13.40 | $13.45 | $7.77 | 3,823,250 |
| 2021-04-29 | $13.65 | $13.79 | $13.42 | $13.43 | $7.76 | 8,205,150 |
| 2021-04-28 | $13.98 | $13.99 | $13.72 | $13.86 | $8.01 | 6,382,900 |
| 2021-04-27 | $13.80 | $13.98 | $13.67 | $13.90 | $8.03 | 10,616,400 |
| 2021-04-26 | $13.62 | $13.63 | $13.32 | $13.41 | $7.75 | 4,308,850 |
| 2021-04-23 | $13.23 | $13.36 | $13.02 | $13.31 | $7.69 | 3,798,310 |
| 2021-04-22 | $13.19 | $13.38 | $13.16 | $13.20 | $7.62 | 3,401,370 |
| 2021-04-21 | $13.39 | $13.39 | $13.09 | $13.16 | $7.60 | 4,352,910 |
| 2021-04-20 | $13.42 | $13.67 | $13.39 | $13.41 | $7.75 | 4,786,790 |
| 2021-04-19 | $13.20 | $13.57 | $13.20 | $13.46 | $7.77 | 4,853,500 |
| 2021-04-16 | $13.03 | $13.24 | $12.96 | $13.23 | $7.64 | 3,546,420 |
| 2021-04-15 | $13.28 | $13.28 | $12.87 | $13.01 | $7.51 | 5,652,330 |
| 2021-04-14 | $13.29 | $13.45 | $13.21 | $13.33 | $7.70 | 4,288,700 |
| 2021-04-13 | $13.26 | $13.38 | $13.15 | $13.31 | $7.69 | 3,717,740 |
| 2021-04-12 | $13.53 | $13.60 | $13.20 | $13.25 | $7.65 | 6,034,630 |
| 2021-04-09 | $13.61 | $13.84 | $13.58 | $13.68 | $7.90 | 5,129,550 |
| 2021-04-08 | $14.15 | $14.20 | $13.75 | $13.75 | $7.94 | 8,106,360 |
| 2021-04-07 | $14.39 | $14.45 | $14.11 | $14.16 | $8.18 | 7,077,460 |
| 2021-04-06 | $14.32 | $14.52 | $14.30 | $14.44 | $8.34 | 4,826,400 |
| 2021-04-05 | $14.27 | $14.27 | $14.27 | $14.27 | $8.24 | 0 |
| 2021-04-02 | $14.50 | $14.57 | $14.22 | $14.27 | $8.24 | 6,950,100 |
| 2021-04-01 | $14.56 | $14.75 | $14.37 | $14.48 | $8.36 | 7,030,780 |
| 2021-03-31 | $14.80 | $14.96 | $14.43 | $14.56 | $8.41 | 8,465,280 |
| 2021-03-30 | $14.90 | $15.10 | $14.59 | $14.92 | $8.62 | 10,216,060 |
| 2021-03-29 | $15.36 | $15.53 | $15.00 | $15.09 | $8.72 | 13,942,030 |
| 2021-03-26 | $15.02 | $15.78 | $14.80 | $15.48 | $8.94 | 21,824,530 |
| 2021-03-25 | $14.67 | $15.38 | $14.59 | $14.89 | $8.60 | 17,551,210 |
| 2021-03-24 | $14.56 | $14.94 | $14.34 | $14.39 | $8.31 | 9,873,860 |
| 2021-03-23 | $15.23 | $15.23 | $14.51 | $14.68 | $8.48 | 13,334,810 |
| 2021-03-22 | $14.61 | $15.31 | $14.61 | $15.28 | $8.83 | 18,356,650 |
| 2021-03-19 | $13.87 | $15.05 | $13.82 | $14.65 | $8.46 | 17,615,070 |
| 2021-03-18 | $14.30 | $14.30 | $14.02 | $14.08 | $8.13 | 7,779,590 |
| 2021-03-17 | $14.69 | $14.70 | $14.20 | $14.26 | $8.24 | 10,773,380 |
| 2021-03-16 | $14.26 | $14.67 | $14.14 | $14.54 | $8.40 | 13,065,400 |
| 2021-03-15 | $14.16 | $14.36 | $13.81 | $14.24 | $8.23 | 11,239,700 |
| 2021-03-12 | $13.95 | $14.29 | $13.71 | $14.19 | $8.20 | 12,161,440 |
| 2021-03-11 | $13.05 | $13.95 | $12.94 | $13.81 | $7.98 | 11,550,680 |
| 2021-03-10 | $13.67 | $13.75 | $13.03 | $13.08 | $7.56 | 7,962,100 |
| 2021-03-09 | $14.12 | $14.25 | $13.18 | $13.46 | $7.77 | 11,806,300 |
| 2021-03-08 | $14.02 | $14.47 | $14.01 | $14.12 | $8.16 | 14,038,500 |
| 2021-03-05 | $13.60 | $13.97 | $13.52 | $13.93 | $8.05 | 7,747,660 |
| 2021-03-04 | $13.79 | $14.10 | $13.67 | $13.72 | $7.92 | 8,529,120 |
| 2021-03-03 | $13.68 | $13.91 | $13.51 | $13.88 | $8.02 | 7,555,210 |
| 2021-03-02 | $13.95 | $14.17 | $13.58 | $13.76 | $7.95 | 9,086,370 |
| 2021-03-01 | $13.35 | $13.69 | $13.26 | $13.68 | $7.90 | 7,137,210 |
| 2021-02-26 | $13.18 | $13.54 | $13.15 | $13.26 | $7.66 | 5,952,440 |
| 2021-02-25 | $13.90 | $13.96 | $13.32 | $13.42 | $7.75 | 8,886,150 |
| 2021-02-24 | $13.57 | $14.00 | $13.54 | $13.74 | $7.94 | 9,413,660 |
| 2021-02-23 | $14.00 | $14.58 | $13.80 | $13.83 | $7.99 | 14,066,240 |
| 2021-02-22 | $13.74 | $14.09 | $13.61 | $13.66 | $7.89 | 11,031,550 |
| 2021-02-19 | $13.16 | $13.67 | $13.10 | $13.66 | $7.89 | 9,142,230 |
| 2021-02-18 | $13.02 | $13.40 | $13.02 | $13.23 | $7.64 | 8,759,070 |
| 2021-02-17 | $12.87 | $12.87 | $12.87 | $12.87 | $7.43 | 0 |
| 2021-02-16 | $12.87 | $12.87 | $12.87 | $12.87 | $7.43 | 0 |
| 2021-02-15 | $12.87 | $12.87 | $12.87 | $12.87 | $7.43 | 0 |
| 2021-02-12 | $12.87 | $12.87 | $12.87 | $12.87 | $7.43 | 0 |
| 2021-02-11 | $12.87 | $12.87 | $12.87 | $12.87 | $7.43 | 0 |
| 2021-02-10 | $12.81 | $13.10 | $12.64 | $12.87 | $7.43 | 7,412,790 |
| 2021-02-09 | $12.43 | $12.79 | $12.30 | $12.70 | $7.34 | 7,466,320 |
| 2021-02-08 | $12.78 | $12.88 | $12.10 | $12.43 | $7.18 | 8,201,720 |
| 2021-02-05 | $12.69 | $12.71 | $12.20 | $12.45 | $7.19 | 7,913,020 |
| 2021-02-04 | $13.06 | $13.30 | $12.36 | $12.63 | $7.30 | 9,425,810 |
| 2021-02-03 | $13.43 | $13.47 | $13.04 | $13.05 | $7.54 | 7,255,730 |
| 2021-02-02 | $13.51 | $13.69 | $13.29 | $13.46 | $7.77 | 6,370,550 |
| 2021-02-01 | $13.31 | $13.55 | $13.19 | $13.52 | $7.81 | 6,175,590 |
| 2021-01-29 | $13.79 | $13.94 | $13.06 | $13.36 | $7.72 | 9,084,500 |
| 2021-01-28 | $14.06 | $14.38 | $13.74 | $13.76 | $7.95 | 10,124,220 |
| 2021-01-27 | $14.50 | $14.62 | $14.25 | $14.32 | $8.27 | 8,076,930 |
| 2021-01-26 | $14.56 | $14.76 | $14.20 | $14.34 | $8.28 | 9,940,680 |
| 2021-01-25 | $14.72 | $15.17 | $14.51 | $14.78 | $8.54 | 13,312,180 |
| 2021-01-22 | $15.00 | $15.38 | $14.71 | $14.72 | $8.50 | 13,983,460 |
| 2021-01-21 | $14.32 | $15.85 | $14.27 | $15.20 | $8.78 | 23,919,960 |
| 2021-01-20 | $15.23 | $16.16 | $14.67 | $14.70 | $8.49 | 27,993,390 |
| 2021-01-19 | $13.85 | $14.28 | $13.60 | $14.13 | $8.16 | 12,783,190 |
| 2021-01-18 | $13.62 | $14.01 | $13.57 | $13.85 | $8.00 | 9,543,190 |
| 2021-01-15 | $13.30 | $13.87 | $13.19 | $13.79 | $7.97 | 13,615,160 |
| 2021-01-14 | $13.76 | $13.90 | $13.03 | $13.22 | $7.64 | 12,264,770 |
| 2021-01-13 | $13.75 | $14.10 | $13.50 | $13.70 | $7.91 | 10,959,340 |
| 2021-01-12 | $13.91 | $14.17 | $13.58 | $13.81 | $7.98 | 11,322,530 |
| 2021-01-11 | $14.71 | $14.90 | $13.73 | $13.88 | $8.02 | 15,702,100 |
| 2021-01-08 | $15.15 | $15.25 | $14.51 | $14.83 | $8.57 | 11,767,480 |
| 2021-01-07 | $15.64 | $15.85 | $15.13 | $15.15 | $8.75 | 15,064,350 |
| 2021-01-06 | $15.90 | $16.00 | $15.33 | $15.41 | $8.90 | 17,306,020 |
| 2021-01-05 | $16.36 | $16.37 | $15.78 | $16.05 | $9.27 | 19,587,130 |
| 2021-01-04 | $15.98 | $16.77 | $15.90 | $16.42 | $9.48 | 19,785,010 |
| 2021-01-01 | $15.99 | $15.99 | $15.99 | $15.99 | $9.24 | 0 |
| 2020-12-31 | $15.89 | $16.39 | $15.89 | $15.99 | $9.24 | 13,790,330 |
| 2020-12-30 | $15.85 | $16.10 | $15.70 | $15.71 | $9.07 | 12,730,180 |
| 2020-12-29 | $16.90 | $16.90 | $15.77 | $15.81 | $9.13 | 26,456,770 |
| 2020-12-28 | $18.10 | $18.44 | $17.09 | $17.16 | $9.91 | 24,027,460 |
| 2020-12-25 | $17.69 | $18.27 | $17.28 | $17.97 | $10.38 | 27,146,950 |
| 2020-12-24 | $17.68 | $18.25 | $17.43 | $17.96 | $10.37 | 33,708,180 |
| 2020-12-23 | $16.60 | $18.15 | $16.56 | $17.67 | $10.21 | 35,147,180 |
| 2020-12-22 | $17.30 | $17.56 | $16.42 | $16.60 | $9.59 | 20,614,490 |
| 2020-12-21 | $17.66 | $18.10 | $17.44 | $17.65 | $10.19 | 24,387,200 |
| 2020-12-18 | $16.68 | $17.48 | $16.51 | $17.30 | $9.99 | 21,009,760 |
| 2020-12-17 | $16.96 | $17.15 | $16.41 | $16.78 | $9.69 | 15,049,670 |
| 2020-12-16 | $16.82 | $17.47 | $16.71 | $17.11 | $9.88 | 19,951,690 |
| 2020-12-15 | $17.01 | $17.10 | $16.49 | $16.80 | $9.70 | 18,133,280 |
| 2020-12-14 | $17.10 | $18.09 | $17.09 | $17.16 | $9.91 | 27,488,830 |
| 2020-12-11 | $16.30 | $16.88 | $16.15 | $16.62 | $9.60 | 16,920,740 |
| 2020-12-10 | $16.05 | $16.73 | $15.51 | $16.46 | $9.51 | 19,952,780 |
| 2020-12-09 | $16.20 | $16.74 | $16.06 | $16.25 | $9.39 | 13,228,330 |
| 2020-12-08 | $16.59 | $16.69 | $16.22 | $16.22 | $9.37 | 10,991,270 |
| 2020-12-07 | $16.82 | $16.88 | $16.51 | $16.55 | $9.56 | 8,325,990 |
| 2020-12-04 | $16.88 | $17.12 | $16.56 | $16.76 | $9.68 | 10,702,140 |
| 2020-12-03 | $16.76 | $17.29 | $16.25 | $16.90 | $9.76 | 18,537,130 |
| 2020-12-02 | $17.63 | $17.67 | $16.72 | $16.80 | $9.70 | 22,042,550 |
| 2020-12-01 | $17.15 | $17.80 | $17.13 | $17.52 | $10.12 | 17,595,920 |
| 2020-11-30 | $17.85 | $18.12 | $17.31 | $17.36 | $10.03 | 17,581,640 |
| 2020-11-27 | $17.31 | $18.16 | $17.10 | $17.79 | $10.28 | 21,875,890 |
| 2020-11-26 | $17.24 | $17.59 | $16.88 | $17.32 | $10.00 | 17,251,310 |
| 2020-11-25 | $18.28 | $18.50 | $17.10 | $17.27 | $9.98 | 26,367,530 |
| 2020-11-24 | $18.31 | $18.64 | $18.03 | $18.19 | $10.51 | 21,875,950 |
| 2020-11-23 | $18.60 | $19.60 | $18.36 | $18.77 | $10.84 | 26,740,400 |
| 2020-11-20 | $19.00 | $19.47 | $18.40 | $18.51 | $10.69 | 28,541,460 |
| 2020-11-19 | $19.50 | $20.50 | $19.02 | $19.20 | $11.09 | 35,189,740 |
| 2020-11-18 | $18.85 | $19.99 | $18.53 | $19.89 | $11.49 | 43,109,800 |
| 2020-11-17 | $18.81 | $20.00 | $18.44 | $19.14 | $11.06 | 47,781,990 |
| 2020-11-16 | $17.30 | $19.85 | $16.56 | $18.98 | $10.96 | 43,116,280 |
| 2020-11-13 | $17.40 | $18.18 | $17.00 | $17.17 | $9.92 | 27,964,620 |
| 2020-11-12 | $16.26 | $18.88 | $16.19 | $17.98 | $10.39 | 45,778,800 |
| 2020-11-11 | $16.71 | $16.90 | $16.10 | $16.24 | $9.38 | 17,456,330 |
| 2020-11-10 | $17.69 | $18.05 | $16.63 | $16.80 | $9.70 | 26,959,080 |
| 2020-11-09 | $18.18 | $19.32 | $17.52 | $17.75 | $10.25 | 43,597,320 |
| 2020-11-06 | $16.15 | $16.15 | $16.15 | $16.15 | $9.33 | 0 |
| 2020-11-05 | $16.15 | $16.15 | $16.15 | $16.15 | $9.33 | 0 |
| 2020-11-04 | $16.15 | $16.15 | $16.15 | $16.15 | $9.33 | 0 |
| 2020-11-03 | $16.15 | $16.15 | $16.15 | $16.15 | $9.33 | 0 |
| 2020-11-02 | $16.15 | $16.15 | $16.15 | $16.15 | $9.33 | 0 |
| 2020-10-30 | $17.49 | $17.94 | $15.95 | $16.15 | $9.33 | 44,257,920 |
| 2020-10-29 | $17.10 | $18.54 | $16.92 | $18.36 | $10.61 | 29,758,840 |
| 2020-10-28 | $18.01 | $18.26 | $17.22 | $17.62 | $10.18 | 23,046,420 |
| 2020-10-27 | $18.52 | $18.69 | $17.81 | $18.00 | $10.40 | 23,689,490 |
| 2020-10-26 | $18.10 | $19.00 | $17.58 | $18.84 | $10.88 | 23,164,910 |
| 2020-10-23 | $18.32 | $19.01 | $18.11 | $18.55 | $10.71 | 27,275,720 |
| 2020-10-22 | $18.01 | $18.94 | $17.45 | $18.33 | $10.59 | 29,947,870 |
| 2020-10-21 | $19.66 | $20.49 | $18.29 | $18.45 | $10.66 | 39,843,160 |
| 2020-10-20 | $19.30 | $19.55 | $18.60 | $19.55 | $11.29 | 30,905,370 |
| 2020-10-19 | $19.35 | $19.94 | $18.88 | $19.40 | $11.21 | 31,334,430 |
| 2020-10-16 | $19.61 | $20.33 | $19.11 | $19.30 | $11.15 | 38,238,490 |
| 2020-10-15 | $21.93 | $22.38 | $19.89 | $19.90 | $11.49 | 57,708,930 |
| 2020-10-14 | $21.30 | $23.47 | $21.05 | $21.87 | $12.63 | 78,298,160 |
| 2020-10-13 | $21.80 | $22.62 | $20.88 | $21.52 | $12.43 | 84,541,630 |
| 2020-10-12 | $18.58 | $22.58 | $18.22 | $22.58 | $13.04 | 92,395,070 |
| 2020-10-09 | $19.49 | $19.70 | $18.42 | $18.82 | $10.87 | 56,626,180 |
| 2020-10-08 | $17.86 | $17.86 | $17.86 | $17.86 | $10.32 | 0 |
| 2020-10-07 | $17.86 | $17.86 | $17.86 | $17.86 | $10.32 | 0 |
| 2020-10-06 | $17.86 | $17.86 | $17.86 | $17.86 | $10.32 | 0 |
| 2020-10-05 | $17.86 | $17.86 | $17.86 | $17.86 | $10.32 | 0 |
| 2020-10-02 | $17.86 | $17.86 | $17.86 | $17.86 | $10.32 | 0 |
| 2020-10-01 | $17.86 | $17.86 | $17.86 | $17.86 | $10.32 | 0 |
| 2020-09-30 | $17.80 | $18.66 | $17.30 | $17.86 | $10.32 | 52,172,190 |
| 2020-09-29 | $18.10 | $18.38 | $17.28 | $17.56 | $10.14 | 44,662,600 |
| 2020-09-28 | $17.81 | $18.63 | $17.18 | $17.88 | $10.33 | 47,977,800 |
| 2020-09-25 | $18.89 | $18.90 | $17.33 | $17.74 | $10.25 | 55,959,400 |
| 2020-09-24 | $20.80 | $22.23 | $18.03 | $18.65 | $10.77 | 80,329,230 |
| 2020-09-23 | $21.25 | $22.49 | $20.60 | $21.45 | $12.39 | 80,831,440 |
| 2020-09-22 | $19.68 | $21.99 | $18.78 | $21.72 | $12.55 | 85,105,320 |
| 2020-09-21 | $19.58 | $21.25 | $19.58 | $20.46 | $11.82 | 72,485,520 |
| 2020-09-18 | $22.01 | $22.30 | $19.75 | $19.83 | $11.45 | 82,482,550 |
| 2020-09-17 | $20.30 | $23.52 | $19.72 | $22.58 | $13.04 | 98,107,420 |
| 2020-09-16 | $19.00 | $22.80 | $18.59 | $20.95 | $12.10 | 103,963,740 |
| 2020-09-15 | $20.00 | $21.29 | $17.84 | $20.00 | $11.55 | 123,973,690 |
| 2020-09-14 | $17.74 | $17.74 | $17.74 | $17.74 | $10.25 | 10,631,830 |
| 2020-09-11 | $11.71 | $14.78 | $11.70 | $14.78 | $8.54 | 47,460,800 |
| 2020-09-10 | $13.00 | $14.34 | $12.20 | $12.32 | $7.12 | 56,354,150 |
| 2020-09-09 | $12.71 | $14.75 | $12.68 | $13.14 | $7.59 | 50,936,020 |
| 2020-09-08 | $12.66 | $13.23 | $12.23 | $13.05 | $7.54 | 29,450,670 |
| 2020-09-07 | $12.02 | $12.97 | $11.93 | $12.53 | $7.24 | 27,037,470 |
| 2020-09-04 | $11.50 | $12.18 | $11.32 | $12.00 | $6.93 | 19,500,430 |
| 2020-09-03 | $12.75 | $12.96 | $11.75 | $11.81 | $6.82 | 30,986,540 |
| 2020-09-02 | $12.27 | $13.40 | $12.02 | $12.98 | $7.50 | 31,389,020 |
| 2020-09-01 | $11.70 | $12.35 | $11.68 | $12.35 | $7.13 | 24,041,260 |
| 2020-08-31 | $11.98 | $12.50 | $11.60 | $12.00 | $6.93 | 30,444,730 |
| 2020-08-28 | $10.87 | $12.36 | $10.67 | $11.69 | $6.75 | 35,475,860 |
| 2020-08-27 | $10.38 | $10.89 | $10.30 | $10.83 | $6.26 | 12,582,380 |
| 2020-08-26 | $10.56 | $10.81 | $10.23 | $10.40 | $6.01 | 9,977,080 |
| 2020-08-25 | $10.33 | $10.65 | $10.27 | $10.52 | $6.08 | 9,573,440 |
| 2020-08-24 | $10.08 | $10.42 | $10.01 | $10.33 | $5.97 | 8,278,630 |
| 2020-08-21 | $9.93 | $10.06 | $9.86 | $10.01 | $5.78 | 4,506,390 |
| 2020-08-20 | $9.80 | $9.93 | $9.74 | $9.87 | $5.70 | 4,355,570 |
| 2020-08-19 | $10.12 | $10.22 | $9.83 | $9.87 | $5.70 | 7,530,570 |
| 2020-08-18 | $10.20 | $10.26 | $10.10 | $10.17 | $5.87 | 4,093,030 |
| 2020-08-17 | $9.96 | $10.26 | $9.94 | $10.19 | $5.89 | 6,154,080 |
| 2020-08-14 | $9.85 | $10.00 | $9.66 | $9.96 | $5.75 | 6,356,460 |
| 2020-08-13 | $9.86 | $10.19 | $9.85 | $9.94 | $5.74 | 7,226,330 |
| 2020-08-12 | $9.99 | $10.06 | $9.57 | $9.85 | $5.69 | 9,525,260 |
| 2020-08-11 | $10.55 | $10.65 | $9.91 | $9.99 | $5.77 | 9,792,360 |
| 2020-08-10 | $10.28 | $10.56 | $10.20 | $10.38 | $6.00 | 8,231,010 |
| 2020-08-07 | $10.48 | $10.60 | $10.07 | $10.20 | $5.89 | 10,481,530 |
| 2020-08-06 | $10.77 | $10.81 | $10.47 | $10.54 | $6.09 | 9,900,610 |
| 2020-08-05 | $10.87 | $10.96 | $10.63 | $10.79 | $6.23 | 9,906,360 |
| 2020-08-04 | $11.10 | $11.26 | $10.76 | $10.78 | $6.23 | 12,801,530 |
| 2020-08-03 | $11.18 | $11.25 | $10.82 | $11.10 | $6.41 | 18,287,670 |
| 2020-07-31 | $10.72 | $10.94 | $10.60 | $10.94 | $6.32 | 19,409,590 |
| 2020-07-30 | $10.16 | $10.83 | $10.10 | $10.71 | $6.19 | 21,858,870 |
| 2020-07-29 | $10.09 | $10.15 | $9.82 | $10.14 | $5.86 | 8,585,120 |
| 2020-07-28 | $10.00 | $10.24 | $9.95 | $10.05 | $5.81 | 6,958,770 |
| 2020-07-27 | $9.91 | $10.12 | $9.80 | $9.89 | $5.71 | 8,405,280 |
| 2020-07-24 | $10.02 | $10.49 | $9.80 | $9.86 | $5.70 | 17,840,440 |
| 2020-07-23 | $9.91 | $10.08 | $9.72 | $10.05 | $5.81 | 9,594,600 |
| 2020-07-22 | $10.00 | $10.09 | $9.90 | $9.97 | $5.76 | 7,828,270 |
| 2020-07-21 | $9.95 | $10.07 | $9.83 | $9.99 | $5.77 | 7,456,590 |
| 2020-07-20 | $9.69 | $9.97 | $9.62 | $9.97 | $5.76 | 8,767,200 |
| 2020-07-17 | $9.61 | $9.75 | $9.37 | $9.51 | $5.49 | 9,407,810 |
| 2020-07-16 | $9.91 | $10.12 | $9.54 | $9.55 | $5.52 | 14,732,900 |
| 2020-07-15 | $10.45 | $10.48 | $9.83 | $9.89 | $5.71 | 17,310,880 |
| 2020-07-14 | $10.36 | $10.47 | $10.05 | $10.39 | $6.00 | 16,948,430 |
| 2020-07-13 | $9.77 | $10.34 | $9.77 | $10.23 | $5.91 | 17,488,960 |
| 2020-07-10 | $9.87 | $10.09 | $9.53 | $9.61 | $5.55 | 21,489,600 |
| 2020-07-09 | $8.93 | $9.54 | $8.80 | $9.31 | $5.38 | 16,520,590 |
| 2020-07-08 | $8.82 | $8.94 | $8.73 | $8.90 | $5.14 | 10,936,370 |
| 2020-07-07 | $8.91 | $9.06 | $8.77 | $8.81 | $5.09 | 15,724,890 |
| 2020-07-06 | $8.21 | $8.83 | $8.21 | $8.82 | $5.09 | 15,733,500 |
| 2020-07-03 | $8.23 | $8.26 | $8.16 | $8.20 | $4.74 | 8,138,520 |
| 2020-07-02 | $8.14 | $8.22 | $8.12 | $8.21 | $4.74 | 6,841,620 |
| 2020-07-01 | $8.19 | $8.24 | $8.07 | $8.17 | $4.72 | 5,295,760 |
| 2020-06-30 | $8.12 | $8.28 | $8.12 | $8.16 | $4.71 | 5,149,360 |
| 2020-06-29 | $8.12 | $8.19 | $8.04 | $8.12 | $4.69 | 2,753,580 |
| 2020-06-26 | $8.13 | $8.13 | $8.13 | $8.13 | $4.70 | 0 |
| 2020-06-25 | $8.13 | $8.13 | $8.13 | $8.13 | $4.70 | 0 |
| 2020-06-24 | $8.11 | $8.18 | $8.10 | $8.13 | $4.70 | 3,377,270 |
| 2020-06-23 | $8.20 | $8.25 | $8.09 | $8.11 | $4.68 | 4,407,560 |
| 2020-06-22 | $8.15 | $8.28 | $8.15 | $8.23 | $4.75 | 5,611,010 |
| 2020-06-19 | $8.10 | $8.19 | $8.07 | $8.14 | $4.70 | 4,249,610 |
| 2020-06-18 | $8.15 | $8.16 | $8.06 | $8.09 | $4.67 | 4,434,940 |
| 2020-06-17 | $8.08 | $8.20 | $8.01 | $8.16 | $4.71 | 5,926,020 |
| 2020-06-16 | $8.05 | $8.12 | $8.00 | $8.09 | $4.67 | 5,591,620 |
| 2020-06-15 | $8.10 | $8.18 | $7.99 | $8.00 | $4.62 | 8,697,440 |
| 2020-06-12 | $8.18 | $8.38 | $8.16 | $8.18 | $4.72 | 8,391,350 |
| 2020-06-11 | $15.27 | $15.28 | $14.92 | $14.99 | $4.90 | 5,724,940 |
| 2020-06-10 | $15.28 | $15.39 | $15.07 | $15.17 | $4.96 | 4,044,840 |
| 2020-06-09 | $15.00 | $15.32 | $14.88 | $15.23 | $4.98 | 5,474,530 |
| 2020-06-08 | $15.73 | $15.78 | $14.90 | $14.96 | $4.89 | 8,071,220 |
| 2020-06-05 | $15.30 | $15.47 | $15.15 | $15.31 | $5.01 | 3,240,430 |
| 2020-06-04 | $15.29 | $15.41 | $15.17 | $15.30 | $5.00 | 3,041,950 |
| 2020-06-03 | $15.42 | $15.50 | $15.23 | $15.26 | $4.99 | 5,165,400 |
| 2020-06-02 | $15.24 | $15.46 | $15.11 | $15.32 | $5.01 | 5,456,920 |
| 2020-06-01 | $14.85 | $15.19 | $14.84 | $15.14 | $4.95 | 4,333,110 |
| 2020-05-29 | $14.64 | $14.95 | $14.60 | $14.90 | $4.87 | 3,231,990 |
| 2020-05-28 | $14.49 | $14.76 | $14.36 | $14.73 | $4.82 | 3,480,800 |
| 2020-05-27 | $14.53 | $14.65 | $14.38 | $14.46 | $4.73 | 2,741,330 |
| 2020-05-26 | $14.44 | $14.58 | $14.36 | $14.53 | $4.75 | 3,543,470 |
| 2020-05-25 | $14.16 | $14.43 | $14.10 | $14.40 | $4.71 | 2,822,170 |
| 2020-05-22 | $14.30 | $14.33 | $14.00 | $14.14 | $4.62 | 3,379,790 |
| 2020-05-21 | $14.73 | $14.84 | $14.16 | $14.25 | $4.66 | 4,788,220 |
| 2020-05-20 | $15.01 | $15.13 | $14.65 | $14.68 | $4.80 | 4,925,740 |
| 2020-05-19 | $14.83 | $15.08 | $14.83 | $15.02 | $4.91 | 4,883,390 |
| 2020-05-18 | $14.89 | $15.00 | $14.57 | $14.70 | $4.81 | 2,786,890 |
| 2020-05-15 | $14.91 | $15.07 | $14.80 | $14.83 | $4.85 | 3,316,580 |
| 2020-05-14 | $14.86 | $14.92 | $14.75 | $14.75 | $4.82 | 2,194,760 |
| 2020-05-13 | $14.88 | $14.99 | $14.71 | $14.91 | $4.88 | 2,520,800 |
| 2020-05-12 | $14.94 | $14.96 | $14.68 | $14.88 | $4.87 | 2,622,310 |
| 2020-05-11 | $15.12 | $15.20 | $14.83 | $14.88 | $4.87 | 4,182,910 |
| 2020-05-08 | $15.28 | $15.34 | $15.05 | $15.12 | $4.94 | 4,298,810 |
| 2020-05-07 | $15.01 | $15.32 | $14.87 | $15.22 | $4.98 | 6,343,740 |
| 2020-05-06 | $14.69 | $15.05 | $14.66 | $15.00 | $4.90 | 5,537,170 |
| 2020-05-05 | $14.85 | $14.85 | $14.85 | $14.85 | $4.86 | 0 |
| 2020-05-04 | $14.85 | $14.85 | $14.85 | $14.85 | $4.86 | 0 |
| 2020-05-01 | $14.85 | $14.85 | $14.85 | $14.85 | $4.86 | 0 |
| 2020-04-30 | $14.98 | $15.17 | $14.85 | $14.85 | $4.86 | 8,460,820 |
| 2020-04-29 | $14.65 | $15.24 | $14.62 | $14.98 | $4.90 | 8,791,290 |
| 2020-04-28 | $14.61 | $15.20 | $14.50 | $14.92 | $4.88 | 11,176,570 |
| 2020-04-27 | $15.00 | $15.00 | $14.37 | $14.65 | $4.79 | 12,965,390 |
| 2020-04-24 | $13.95 | $14.33 | $13.92 | $14.20 | $4.64 | 7,837,250 |
| 2020-04-23 | $13.84 | $14.14 | $13.72 | $13.96 | $4.56 | 7,463,850 |
| 2020-04-22 | $13.41 | $13.86 | $13.30 | $13.84 | $4.53 | 5,286,280 |
| 2020-04-21 | $13.30 | $13.46 | $13.20 | $13.41 | $4.38 | 3,160,390 |
| 2020-04-20 | $13.07 | $13.45 | $13.02 | $13.42 | $4.39 | 4,011,560 |
| 2020-04-17 | $13.05 | $13.33 | $13.00 | $13.09 | $4.28 | 4,806,440 |
| 2020-04-16 | $13.00 | $13.05 | $12.83 | $12.92 | $4.22 | 2,773,290 |
| 2020-04-15 | $13.00 | $13.17 | $12.90 | $12.95 | $4.23 | 3,414,070 |
| 2020-04-14 | $12.78 | $13.07 | $12.74 | $13.06 | $4.27 | 3,493,190 |
| 2020-04-13 | $13.01 | $13.10 | $12.60 | $12.70 | $4.15 | 4,220,020 |
| 2020-04-10 | $13.39 | $13.43 | $13.05 | $13.15 | $4.30 | 3,955,040 |
| 2020-04-09 | $13.50 | $13.59 | $13.41 | $13.47 | $4.40 | 2,518,080 |
| 2020-04-08 | $13.38 | $13.47 | $13.31 | $13.43 | $4.39 | 2,770,730 |
| 2020-04-07 | $13.35 | $13.49 | $13.22 | $13.37 | $4.37 | 4,908,980 |
| 2020-04-06 | $13.15 | $13.15 | $13.15 | $13.15 | $4.30 | 0 |
| 2020-04-03 | $13.13 | $13.21 | $13.01 | $13.15 | $4.30 | 2,770,840 |
| 2020-04-02 | $12.70 | $13.15 | $12.70 | $13.14 | $4.30 | 3,336,890 |
| 2020-04-01 | $12.78 | $13.05 | $12.75 | $12.76 | $4.17 | 2,555,240 |
| 2020-03-31 | $13.07 | $13.07 | $12.73 | $12.82 | $4.19 | 3,428,170 |
| 2020-03-30 | $12.94 | $13.05 | $12.56 | $12.81 | $4.19 | 3,796,590 |
| 2020-03-27 | $13.18 | $13.30 | $13.02 | $13.06 | $4.27 | 3,716,160 |
| 2020-03-26 | $13.12 | $13.17 | $13.00 | $13.04 | $4.26 | 3,368,660 |
| 2020-03-25 | $13.07 | $13.22 | $12.85 | $13.18 | $4.31 | 6,063,260 |
| 2020-03-24 | $12.79 | $12.90 | $12.43 | $12.73 | $4.16 | 4,308,190 |
| 2020-03-23 | $12.72 | $12.88 | $12.45 | $12.50 | $4.09 | 4,816,540 |
| 2020-03-20 | $13.16 | $13.39 | $12.81 | $13.15 | $4.30 | 6,009,780 |
| 2020-03-19 | $13.00 | $13.25 | $12.76 | $13.06 | $4.27 | 5,285,180 |
| 2020-03-18 | $13.55 | $13.62 | $12.91 | $12.91 | $4.22 | 6,301,750 |
| 2020-03-17 | $13.51 | $13.68 | $12.82 | $13.33 | $4.36 | 6,692,460 |
| 2020-03-16 | $14.32 | $14.47 | $13.31 | $13.41 | $4.38 | 7,697,980 |
| 2020-03-13 | $13.75 | $14.37 | $13.65 | $14.09 | $4.61 | 7,255,770 |
| 2020-03-12 | $14.77 | $14.99 | $14.45 | $14.57 | $4.76 | 5,904,940 |
| 2020-03-11 | $15.42 | $15.58 | $14.93 | $15.00 | $4.90 | 9,103,990 |
| 2020-03-10 | $14.44 | $15.36 | $14.31 | $15.30 | $5.00 | 10,140,220 |
| 2020-03-09 | $15.22 | $15.25 | $14.65 | $14.76 | $4.83 | 9,506,240 |
| 2020-03-06 | $15.24 | $15.72 | $15.17 | $15.51 | $5.07 | 8,966,730 |
| 2020-03-05 | $15.26 | $15.63 | $15.04 | $15.41 | $5.04 | 12,125,160 |
| 2020-03-04 | $14.27 | $15.20 | $14.08 | $15.12 | $4.94 | 14,254,040 |
| 2020-03-03 | $14.74 | $14.83 | $14.07 | $14.17 | $4.63 | 7,980,700 |
| 2020-03-02 | $13.44 | $14.35 | $13.40 | $14.22 | $4.65 | 9,700,400 |
| 2020-02-28 | $13.87 | $14.02 | $13.11 | $13.16 | $4.30 | 8,118,490 |
| 2020-02-27 | $14.28 | $14.45 | $14.10 | $14.25 | $4.66 | 5,373,630 |
| 2020-02-26 | $14.22 | $14.54 | $14.04 | $14.16 | $4.63 | 6,438,210 |
| 2020-02-25 | $14.30 | $14.50 | $13.84 | $14.33 | $4.69 | 9,153,750 |
| 2020-02-24 | $14.46 | $14.75 | $14.28 | $14.68 | $4.80 | 7,819,620 |
| 2020-02-21 | $14.55 | $14.73 | $14.41 | $14.59 | $4.77 | 6,970,890 |
| 2020-02-20 | $14.32 | $14.57 | $14.27 | $14.51 | $4.74 | 5,909,150 |
| 2020-02-19 | $14.31 | $14.68 | $14.24 | $14.28 | $4.67 | 7,244,560 |
| 2020-02-18 | $14.25 | $14.45 | $14.07 | $14.43 | $4.72 | 8,554,180 |
| 2020-02-17 | $13.80 | $14.28 | $13.76 | $14.25 | $4.66 | 7,399,350 |
| 2020-02-14 | $13.53 | $13.91 | $13.51 | $13.73 | $4.49 | 5,502,240 |
| 2020-02-13 | $13.90 | $14.04 | $13.48 | $13.54 | $4.43 | 5,565,150 |
| 2020-02-12 | $13.44 | $14.10 | $13.33 | $13.91 | $4.55 | 7,092,050 |
| 2020-02-11 | $13.48 | $13.60 | $13.31 | $13.39 | $4.38 | 4,389,830 |
| 2020-02-10 | $13.35 | $13.55 | $13.14 | $13.49 | $4.41 | 5,327,630 |
| 2020-02-07 | $12.78 | $13.34 | $12.73 | $13.27 | $4.34 | 6,672,010 |
| 2020-02-06 | $12.59 | $12.90 | $12.35 | $12.81 | $4.19 | 6,376,010 |
| 2020-02-05 | $12.66 | $13.12 | $12.54 | $12.60 | $4.12 | 8,065,940 |
| 2020-02-04 | $11.96 | $12.80 | $11.96 | $12.63 | $4.13 | 7,803,240 |
| 2020-02-03 | $13.12 | $13.12 | $13.12 | $13.12 | $4.29 | 1,393,800 |
| 2020-01-31 | $14.58 | $14.58 | $14.58 | $14.58 | $4.77 | 0 |
| 2020-01-30 | $14.58 | $14.58 | $14.58 | $14.58 | $4.77 | 0 |
| 2020-01-29 | $14.58 | $14.58 | $14.58 | $14.58 | $4.77 | 0 |
| 2020-01-28 | $14.58 | $14.58 | $14.58 | $14.58 | $4.77 | 0 |
| 2020-01-27 | $14.58 | $14.58 | $14.58 | $14.58 | $4.77 | 0 |
| 2020-01-24 | $14.58 | $14.58 | $14.58 | $14.58 | $4.77 | 0 |
| 2020-01-23 | $15.50 | $15.62 | $14.40 | $14.58 | $4.77 | 9,997,150 |
| 2020-01-22 | $15.45 | $15.85 | $15.41 | $15.65 | $5.12 | 6,168,040 |
| 2020-01-21 | $16.12 | $16.13 | $15.52 | $15.64 | $5.11 | 7,955,080 |
| 2020-01-20 | $16.47 | $16.50 | $15.91 | $16.26 | $5.32 | 9,245,450 |
| 2020-01-17 | $16.22 | $17.84 | $16.01 | $16.45 | $5.38 | 15,534,580 |
| 2020-01-16 | $15.99 | $16.29 | $15.72 | $16.22 | $5.30 | 7,525,340 |
| 2020-01-15 | $15.92 | $15.94 | $15.55 | $15.94 | $5.21 | 5,953,940 |
| 2020-01-14 | $16.00 | $16.16 | $15.74 | $15.93 | $5.21 | 7,773,770 |
| 2020-01-13 | $15.27 | $15.97 | $15.27 | $15.93 | $5.21 | 10,241,050 |
| 2020-01-10 | $15.17 | $15.68 | $15.11 | $15.29 | $5.00 | 9,710,240 |
| 2020-01-09 | $14.85 | $15.28 | $14.85 | $15.09 | $4.93 | 6,097,270 |
| 2020-01-08 | $15.20 | $15.21 | $14.74 | $14.77 | $4.83 | 6,769,140 |
| 2020-01-07 | $14.77 | $15.29 | $14.76 | $15.28 | $5.00 | 10,614,650 |
| 2020-01-06 | $14.89 | $14.89 | $14.64 | $14.76 | $4.83 | 6,835,210 |
| 2020-01-03 | $15.04 | $15.19 | $14.74 | $14.91 | $4.88 | 6,813,440 |
| 2020-01-02 | $15.00 | $15.19 | $14.86 | $15.06 | $4.92 | 6,610,900 |
| 2020-01-01 | $14.92 | $14.92 | $14.92 | $14.92 | $4.88 | 0 |
| 2019-12-31 | $14.57 | $15.08 | $14.54 | $14.92 | $4.88 | 5,611,850 |
| 2019-12-30 | $14.66 | $14.74 | $13.93 | $14.70 | $4.81 | 3,587,930 |
| 2019-12-27 | $14.75 | $14.86 | $14.54 | $14.57 | $4.76 | 3,370,060 |
| 2019-12-26 | $14.79 | $14.94 | $14.64 | $14.79 | $4.84 | 2,371,120 |
| 2019-12-25 | $14.90 | $14.90 | $14.64 | $14.71 | $4.81 | 2,395,490 |
| 2019-12-24 | $14.73 | $14.77 | $14.52 | $14.75 | $4.82 | 2,733,840 |
| 2019-12-23 | $14.76 | $14.96 | $14.68 | $14.74 | $4.82 | 2,867,340 |
| 2019-12-20 | $15.02 | $15.07 | $14.75 | $14.83 | $4.85 | 3,138,010 |
| 2019-12-19 | $14.92 | $15.13 | $14.89 | $14.98 | $4.90 | 2,687,280 |
| 2019-12-18 | $14.88 | $15.15 | $14.86 | $14.92 | $4.88 | 4,284,810 |
| 2019-12-17 | $15.18 | $15.28 | $14.95 | $15.00 | $4.90 | 6,415,250 |
| 2019-12-16 | $14.60 | $15.21 | $14.51 | $15.17 | $4.96 | 6,968,360 |
| 2019-12-13 | $14.51 | $14.62 | $14.36 | $14.56 | $4.76 | 4,135,380 |
| 2019-12-12 | $14.43 | $14.45 | $14.25 | $14.34 | $4.69 | 2,764,750 |
| 2019-12-11 | $14.51 | $14.61 | $14.28 | $14.37 | $4.70 | 3,127,140 |
| 2019-12-10 | $14.74 | $14.74 | $14.35 | $14.60 | $4.77 | 3,925,760 |
| 2019-12-09 | $14.74 | $14.85 | $14.48 | $14.69 | $4.80 | 5,538,180 |
| 2019-12-06 | $13.99 | $14.88 | $13.91 | $14.67 | $4.80 | 8,537,060 |
| 2019-12-05 | $13.86 | $13.91 | $13.69 | $13.89 | $4.54 | 3,256,590 |
| 2019-12-04 | $13.34 | $13.78 | $13.32 | $13.75 | $4.50 | 4,161,950 |
| 2019-12-03 | $13.34 | $13.39 | $13.23 | $13.39 | $4.38 | 1,884,150 |
| 2019-12-02 | $13.52 | $13.52 | $13.26 | $13.33 | $4.36 | 2,665,980 |
| 2019-11-29 | $13.31 | $13.52 | $13.31 | $13.41 | $4.38 | 2,055,290 |
| 2019-11-28 | $13.60 | $13.72 | $13.31 | $13.40 | $4.38 | 3,156,400 |
| 2019-11-27 | $13.82 | $13.83 | $13.54 | $13.64 | $4.46 | 3,251,620 |
| 2019-11-26 | $13.50 | $14.00 | $13.22 | $13.79 | $4.51 | 6,259,190 |
| 2019-11-25 | $13.89 | $14.00 | $13.31 | $13.39 | $4.38 | 5,841,640 |
| 2019-11-22 | $13.63 | $14.46 | $13.57 | $13.80 | $4.51 | 8,899,420 |
| 2019-11-21 | $13.76 | $13.83 | $13.41 | $13.51 | $4.42 | 4,259,760 |
| 2019-11-20 | $14.01 | $14.08 | $13.80 | $13.85 | $4.53 | 2,596,730 |
| 2019-11-19 | $13.88 | $14.06 | $13.72 | $14.01 | $4.58 | 3,934,200 |
| 2019-11-18 | $13.83 | $13.96 | $13.76 | $13.88 | $4.54 | 2,642,730 |
| 2019-11-15 | $14.13 | $14.20 | $13.86 | $13.93 | $4.55 | 3,504,840 |
| 2019-11-14 | $14.23 | $14.30 | $13.98 | $14.03 | $4.59 | 3,180,000 |
| 2019-11-13 | $14.29 | $14.39 | $13.96 | $14.15 | $4.63 | 3,163,580 |
| 2019-11-12 | $14.30 | $14.39 | $13.85 | $14.21 | $4.65 | 5,488,590 |
| 2019-11-11 | $14.26 | $14.74 | $13.95 | $14.33 | $4.69 | 5,010,440 |
| 2019-11-08 | $14.66 | $14.87 | $14.42 | $14.46 | $4.73 | 4,320,830 |
| 2019-11-07 | $14.36 | $14.64 | $14.35 | $14.53 | $4.75 | 4,101,280 |
| 2019-11-06 | $14.72 | $14.99 | $14.44 | $14.47 | $4.73 | 5,595,610 |
| 2019-11-05 | $15.05 | $15.09 | $14.40 | $14.69 | $4.80 | 7,715,020 |
| 2019-11-04 | $14.94 | $15.14 | $14.76 | $14.81 | $4.84 | 4,527,430 |
| 2019-11-01 | $14.65 | $15.05 | $14.65 | $14.95 | $4.89 | 5,339,460 |
| 2019-10-31 | $14.80 | $15.16 | $14.61 | $14.66 | $4.79 | 7,662,370 |
| 2019-10-30 | $14.98 | $15.07 | $14.55 | $14.66 | $4.79 | 6,492,130 |
| 2019-10-29 | $15.48 | $15.48 | $14.69 | $14.90 | $4.87 | 7,872,670 |
| 2019-10-28 | $15.04 | $15.60 | $15.03 | $15.49 | $5.06 | 7,170,660 |
| 2019-10-25 | $15.24 | $15.32 | $14.88 | $15.26 | $4.99 | 5,720,500 |
| 2019-10-24 | $15.34 | $15.39 | $15.00 | $15.16 | $4.96 | 4,657,850 |
| 2019-10-23 | $15.46 | $15.55 | $15.18 | $15.26 | $4.99 | 5,167,530 |
| 2019-10-22 | $15.43 | $15.60 | $15.22 | $15.46 | $5.06 | 5,923,100 |
| 2019-10-21 | $15.36 | $15.53 | $15.02 | $15.30 | $5.00 | 7,567,560 |
| 2019-10-18 | $16.00 | $16.06 | $15.35 | $15.54 | $5.08 | 7,144,620 |
| 2019-10-17 | $16.51 | $16.56 | $15.81 | $16.08 | $5.26 | 10,944,490 |
| 2019-10-16 | $16.55 | $16.78 | $16.31 | $16.66 | $5.45 | 7,151,940 |
| 2019-10-15 | $16.54 | $16.89 | $16.23 | $16.49 | $5.39 | 11,908,590 |
| 2019-10-14 | $18.28 | $18.28 | $16.83 | $16.83 | $5.50 | 22,031,340 |
| 2019-10-11 | $18.72 | $19.37 | $18.52 | $18.70 | $6.11 | 8,631,960 |
| 2019-10-10 | $18.86 | $19.50 | $18.15 | $19.16 | $6.27 | 11,705,420 |
| 2019-10-09 | $19.50 | $20.37 | $18.51 | $19.00 | $6.21 | 14,203,250 |
| 2019-10-08 | $19.40 | $20.59 | $19.38 | $20.10 | $6.57 | 11,948,630 |
| 2019-10-07 | $19.14 | $19.14 | $19.14 | $19.14 | $6.26 | 0 |
| 2019-10-04 | $19.14 | $19.14 | $19.14 | $19.14 | $6.26 | 0 |
| 2019-10-03 | $19.14 | $19.14 | $19.14 | $19.14 | $6.26 | 0 |
| 2019-10-02 | $19.14 | $19.14 | $19.14 | $19.14 | $6.26 | 0 |
| 2019-10-01 | $19.14 | $19.14 | $19.14 | $19.14 | $6.26 | 0 |
| 2019-09-30 | $19.31 | $19.80 | $19.08 | $19.14 | $6.26 | 8,262,620 |
| 2019-09-27 | $18.16 | $18.93 | $17.97 | $18.89 | $6.18 | 7,923,460 |
| 2019-09-26 | $18.89 | $19.18 | $17.68 | $17.91 | $5.86 | 10,793,450 |
| 2019-09-25 | $18.69 | $19.50 | $18.59 | $18.99 | $6.21 | 8,768,910 |
| 2019-09-24 | $17.54 | $19.42 | $17.35 | $19.20 | $6.28 | 14,228,730 |
| 2019-09-23 | $17.08 | $18.36 | $17.08 | $17.65 | $5.77 | 10,785,610 |
| 2019-09-20 | $17.48 | $17.48 | $16.63 | $16.91 | $5.53 | 6,003,280 |
| 2019-09-19 | $17.10 | $17.47 | $16.80 | $17.22 | $5.63 | 5,272,020 |
| 2019-09-18 | $16.85 | $17.32 | $16.62 | $16.77 | $5.48 | 5,625,520 |
| 2019-09-17 | $17.27 | $17.42 | $16.72 | $16.73 | $5.47 | 6,825,370 |
| 2019-09-16 | $17.90 | $18.88 | $16.95 | $17.21 | $5.63 | 12,220,760 |
| 2019-09-13 | $17.80 | $17.80 | $17.80 | $17.80 | $5.82 | 0 |
| 2019-09-12 | $17.46 | $18.28 | $17.24 | $17.80 | $5.82 | 9,625,050 |
| 2019-09-11 | $17.63 | $18.00 | $17.16 | $17.52 | $5.73 | 9,995,130 |
| 2019-09-10 | $17.03 | $18.35 | $17.03 | $17.58 | $5.75 | 17,222,480 |
| 2019-09-09 | $15.65 | $16.72 | $15.65 | $16.72 | $5.47 | 6,897,890 |
| 2019-09-06 | $14.64 | $15.31 | $14.64 | $15.20 | $4.97 | 7,859,050 |
| 2019-09-05 | $15.00 | $15.23 | $14.60 | $14.64 | $4.79 | 5,403,920 |
| 2019-09-04 | $14.88 | $15.14 | $14.53 | $14.80 | $4.84 | 6,844,080 |
| 2019-09-03 | $14.60 | $14.96 | $14.49 | $14.70 | $4.81 | 4,725,540 |
| 2019-09-02 | $13.51 | $14.76 | $13.51 | $14.47 | $4.73 | 6,467,140 |
| 2019-08-30 | $13.80 | $13.92 | $13.32 | $13.52 | $4.42 | 4,116,000 |
| 2019-08-29 | $13.99 | $14.09 | $13.72 | $13.76 | $4.50 | 3,266,380 |
| 2019-08-28 | $14.10 | $14.19 | $13.80 | $14.11 | $4.61 | 4,882,790 |
| 2019-08-27 | $14.27 | $14.57 | $14.01 | $14.26 | $4.66 | 6,631,340 |
| 2019-08-26 | $13.29 | $14.53 | $13.28 | $14.27 | $4.67 | 7,146,170 |
| 2019-08-23 | $13.29 | $13.98 | $13.01 | $13.65 | $4.46 | 8,838,980 |
| 2019-08-22 | $12.96 | $13.22 | $12.86 | $13.18 | $4.31 | 4,363,690 |
| 2019-08-21 | $12.79 | $13.03 | $12.70 | $12.89 | $4.21 | 4,286,430 |
| 2019-08-20 | $12.73 | $12.89 | $12.55 | $12.77 | $4.18 | 4,511,610 |
| 2019-08-19 | $12.21 | $12.78 | $12.13 | $12.70 | $4.15 | 5,754,710 |
| 2019-08-16 | $12.15 | $12.36 | $12.11 | $12.14 | $3.97 | 2,367,670 |
| 2019-08-15 | $11.89 | $12.18 | $11.81 | $12.16 | $3.98 | 2,447,700 |
| 2019-08-14 | $12.30 | $12.43 | $12.20 | $12.26 | $4.01 | 3,073,040 |
| 2019-08-13 | $12.19 | $12.31 | $12.08 | $12.14 | $3.97 | 1,985,230 |
| 2019-08-12 | $11.93 | $12.47 | $11.91 | $12.33 | $4.03 | 3,727,530 |
| 2019-08-09 | $12.27 | $12.27 | $11.88 | $11.91 | $3.89 | 2,508,330 |
| 2019-08-08 | $11.70 | $12.37 | $11.70 | $12.17 | $3.98 | 3,242,300 |
| 2019-08-07 | $11.99 | $11.99 | $11.67 | $11.70 | $3.83 | 2,193,150 |
| 2019-08-06 | $12.03 | $12.03 | $11.09 | $11.85 | $3.87 | 3,591,270 |
| 2019-08-05 | $12.48 | $12.48 | $11.96 | $12.05 | $3.94 | 4,161,210 |
| 2019-08-02 | $12.03 | $12.50 | $11.75 | $12.50 | $4.09 | 4,139,350 |
| 2019-08-01 | $12.07 | $12.47 | $11.96 | $12.14 | $3.97 | 3,010,850 |
| 2019-07-31 | $11.86 | $12.14 | $11.86 | $12.03 | $3.93 | 2,270,920 |
| 2019-07-30 | $12.00 | $12.15 | $11.92 | $12.05 | $3.94 | 2,518,470 |
| 2019-07-29 | $11.93 | $12.08 | $11.80 | $11.92 | $3.90 | 2,137,780 |
| 2019-07-26 | $11.63 | $12.00 | $11.63 | $11.86 | $3.88 | 3,248,440 |
| 2019-07-25 | $11.51 | $11.74 | $11.43 | $11.63 | $3.80 | 2,404,390 |
| 2019-07-24 | $11.20 | $11.60 | $11.12 | $11.45 | $3.74 | 2,254,210 |
| 2019-07-23 | $11.11 | $11.35 | $11.05 | $11.23 | $3.67 | 1,227,680 |
| 2019-07-22 | $11.37 | $11.37 | $10.89 | $11.07 | $3.62 | 2,265,600 |
| 2019-07-19 | $11.36 | $11.54 | $11.36 | $11.40 | $3.73 | 1,691,930 |
| 2019-07-18 | $11.48 | $11.62 | $11.33 | $11.37 | $3.72 | 2,117,970 |
| 2019-07-17 | $11.74 | $11.74 | $11.42 | $11.53 | $3.77 | 2,640,700 |
| 2019-07-16 | $11.52 | $11.85 | $11.51 | $11.60 | $3.79 | 3,172,420 |
| 2019-07-15 | $11.55 | $11.70 | $11.32 | $11.61 | $3.80 | 6,076,570 |
| 2019-07-12 | $10.93 | $11.14 | $10.91 | $11.07 | $3.62 | 2,667,360 |
| 2019-07-11 | $10.95 | $11.10 | $10.75 | $10.87 | $3.55 | 1,618,150 |
| 2019-07-10 | $11.21 | $11.21 | $10.84 | $10.87 | $3.55 | 1,891,770 |
| 2019-07-09 | $11.09 | $11.32 | $10.98 | $11.10 | $3.63 | 1,015,330 |
| 2019-07-08 | $11.51 | $11.52 | $10.91 | $11.15 | $3.65 | 2,977,510 |
| 2019-07-05 | $11.54 | $11.61 | $11.44 | $11.51 | $3.76 | 1,239,490 |
| 2019-07-04 | $11.97 | $11.97 | $11.46 | $11.50 | $3.76 | 4,271,880 |
| 2019-07-03 | $11.70 | $11.99 | $11.43 | $11.98 | $3.92 | 5,133,360 |
| 2019-07-02 | $11.95 | $12.10 | $11.76 | $11.88 | $3.88 | 2,181,890 |
| 2019-07-01 | $11.80 | $12.00 | $11.80 | $11.95 | $3.91 | 2,928,660 |
| 2019-06-28 | $11.81 | $11.86 | $11.47 | $11.66 | $3.81 | 1,634,880 |
| 2019-06-27 | $11.81 | $11.84 | $11.65 | $11.81 | $3.86 | 2,757,960 |
| 2019-06-26 | $11.80 | $12.00 | $11.66 | $11.80 | $3.86 | 3,409,360 |
| 2019-06-25 | $11.43 | $11.98 | $11.40 | $11.85 | $3.87 | 6,164,690 |
| 2019-06-24 | $11.38 | $11.65 | $11.21 | $11.49 | $3.76 | 3,299,820 |
| 2019-06-21 | $11.42 | $11.60 | $11.32 | $11.45 | $3.74 | 4,701,680 |
| 2019-06-20 | $11.09 | $11.28 | $10.92 | $11.12 | $3.64 | 2,803,720 |
| 2019-06-19 | $10.95 | $11.18 | $10.90 | $11.05 | $3.61 | 3,508,320 |
| 2019-06-18 | $11.23 | $11.28 | $10.77 | $10.79 | $3.53 | 2,981,600 |
| 2019-06-17 | $11.12 | $11.30 | $10.96 | $11.16 | $3.65 | 4,345,640 |
| 2019-06-14 | $11.05 | $11.90 | $10.85 | $11.35 | $3.71 | 6,101,140 |
| 2019-06-13 | $10.96 | $11.70 | $10.74 | $11.15 | $3.65 | 4,002,890 |
| 2019-06-12 | $10.90 | $11.16 | $10.86 | $10.95 | $3.58 | 2,725,020 |
| 2019-06-11 | $10.59 | $11.06 | $10.45 | $10.91 | $3.57 | 3,488,470 |
| 2019-06-10 | $10.83 | $10.97 | $10.35 | $10.52 | $3.44 | 3,662,950 |
| 2019-06-07 | $10.83 | $10.83 | $10.83 | $10.83 | $3.54 | 0 |
| 2019-06-06 | $10.65 | $10.94 | $10.65 | $10.83 | $3.54 | 3,149,020 |
| 2019-06-05 | $10.94 | $10.99 | $10.55 | $10.64 | $3.48 | 2,471,190 |
| 2019-06-04 | $10.81 | $11.00 | $10.57 | $10.83 | $3.54 | 2,894,500 |
| 2019-06-03 | $11.24 | $11.39 | $10.77 | $10.80 | $3.53 | 4,629,880 |
| 2019-05-31 | $11.36 | $11.66 | $11.28 | $11.34 | $3.71 | 2,770,780 |
| 2019-05-30 | $12.13 | $12.13 | $11.21 | $11.31 | $3.70 | 4,636,610 |
| 2019-05-29 | $17.64 | $18.28 | $17.52 | $18.14 | $3.92 | 3,505,650 |
| 2019-05-28 | $17.11 | $17.74 | $17.11 | $17.34 | $3.75 | 2,501,500 |
| 2019-05-27 | $16.94 | $17.17 | $16.71 | $17.15 | $3.71 | 2,289,120 |
| 2019-05-24 | $16.98 | $16.98 | $16.40 | $16.70 | $3.61 | 1,766,500 |
| 2019-05-23 | $17.16 | $17.34 | $16.76 | $16.90 | $3.65 | 2,313,480 |
| 2019-05-22 | $18.10 | $18.10 | $17.08 | $17.25 | $3.73 | 3,217,020 |
| 2019-05-21 | $18.47 | $18.80 | $17.79 | $18.02 | $3.90 | 3,576,780 |
| 2019-05-20 | $18.39 | $18.80 | $17.60 | $18.60 | $4.02 | 2,516,050 |
| 2019-05-17 | $18.74 | $18.96 | $18.00 | $18.17 | $3.93 | 1,532,640 |
| 2019-05-16 | $19.05 | $19.18 | $18.60 | $18.70 | $4.04 | 1,882,300 |
| 2019-05-15 | $18.68 | $18.96 | $18.08 | $18.64 | $4.03 | 1,872,180 |
| 2019-05-14 | $18.24 | $18.66 | $18.12 | $18.37 | $3.97 | 2,015,230 |
| 2019-05-13 | $18.08 | $18.95 | $18.08 | $18.59 | $4.02 | 2,605,060 |
| 2019-05-10 | $17.79 | $18.52 | $17.50 | $18.42 | $3.98 | 3,215,680 |
| 2019-05-09 | $17.48 | $18.12 | $17.21 | $17.40 | $3.76 | 2,422,570 |
| 2019-05-08 | $16.81 | $17.68 | $16.50 | $17.48 | $3.78 | 2,440,000 |
| 2019-05-07 | $16.59 | $17.28 | $16.57 | $16.85 | $3.64 | 2,756,780 |
| 2019-05-06 | $17.60 | $17.65 | $16.49 | $16.49 | $3.57 | 3,103,570 |
| 2019-05-03 | $18.32 | $18.32 | $18.32 | $18.32 | $3.96 | 0 |
| 2019-05-02 | $18.32 | $18.32 | $18.32 | $18.32 | $3.96 | 0 |
| 2019-05-01 | $18.32 | $18.32 | $18.32 | $18.32 | $3.96 | 0 |
| 2019-04-30 | $17.99 | $18.68 | $17.98 | $18.32 | $3.96 | 1,983,290 |
| 2019-04-29 | $18.00 | $18.66 | $17.41 | $18.00 | $3.89 | 2,675,410 |
| 2019-04-26 | $18.43 | $18.45 | $17.68 | $18.11 | $3.92 | 2,356,580 |
| 2019-04-25 | $18.92 | $19.18 | $18.10 | $18.23 | $3.94 | 2,485,370 |
| 2019-04-24 | $18.10 | $18.87 | $18.10 | $18.77 | $4.06 | 3,378,460 |
| 2019-04-23 | $19.11 | $19.11 | $17.87 | $18.01 | $3.89 | 3,257,060 |
| 2019-04-22 | $19.34 | $19.51 | $19.10 | $19.13 | $4.14 | 1,978,490 |
| 2019-04-19 | $19.44 | $19.55 | $19.17 | $19.34 | $4.18 | 1,922,820 |
| 2019-04-18 | $19.74 | $19.91 | $19.26 | $19.45 | $4.21 | 2,520,760 |
| 2019-04-17 | $19.54 | $20.18 | $19.34 | $19.57 | $4.23 | 3,885,910 |
| 2019-04-16 | $19.33 | $19.97 | $19.14 | $19.35 | $4.18 | 3,654,700 |
| 2019-04-15 | $19.80 | $20.58 | $19.20 | $19.25 | $4.16 | 5,496,890 |
| 2019-04-12 | $20.05 | $20.19 | $18.70 | $18.97 | $4.10 | 5,586,720 |
| 2019-04-11 | $20.34 | $20.49 | $19.69 | $19.70 | $4.26 | 2,540,620 |
| 2019-04-10 | $20.50 | $20.70 | $20.11 | $20.34 | $4.40 | 4,156,800 |
| 2019-04-09 | $21.38 | $21.77 | $19.70 | $20.31 | $4.39 | 5,218,250 |
| 2019-04-08 | $22.30 | $22.85 | $21.20 | $21.44 | $4.64 | 3,213,870 |
| 2019-04-05 | $22.22 | $22.22 | $22.22 | $22.22 | $4.81 | 0 |
| 2019-04-04 | $21.19 | $22.22 | $21.00 | $22.22 | $4.81 | 4,830,890 |
| 2019-04-03 | $22.59 | $22.70 | $20.40 | $21.27 | $4.60 | 4,620,060 |
| 2019-04-02 | $22.90 | $22.95 | $22.56 | $22.56 | $4.88 | 1,964,120 |
| 2019-04-01 | $22.05 | $22.88 | $22.04 | $22.87 | $4.95 | 3,606,380 |
| 2019-03-29 | $21.51 | $22.22 | $21.38 | $22.04 | $4.77 | 1,167,970 |
| 2019-03-28 | $22.30 | $22.30 | $21.13 | $21.51 | $4.65 | 1,759,440 |
| 2019-03-27 | $21.84 | $22.68 | $21.80 | $22.07 | $4.77 | 1,965,330 |
| 2019-03-26 | $22.35 | $22.60 | $21.80 | $21.81 | $4.72 | 1,544,590 |
| 2019-03-25 | $22.00 | $22.96 | $21.81 | $22.35 | $4.83 | 2,748,080 |
| 2019-03-22 | $22.39 | $22.39 | $21.71 | $22.00 | $4.76 | 1,751,850 |
| 2019-03-21 | $22.64 | $22.85 | $21.85 | $22.24 | $4.81 | 2,347,290 |
| 2019-03-20 | $22.60 | $23.80 | $21.96 | $22.64 | $4.90 | 4,564,690 |
| 2019-03-19 | $20.70 | $22.01 | $20.51 | $21.99 | $4.76 | 3,511,870 |
| 2019-03-18 | $20.10 | $21.33 | $19.78 | $20.76 | $4.49 | 2,505,060 |
| 2019-03-15 | $19.50 | $20.96 | $19.24 | $20.11 | $4.35 | 3,661,200 |
| 2019-03-14 | $19.71 | $19.80 | $18.92 | $19.05 | $4.12 | 1,461,390 |
| 2019-03-13 | $19.98 | $20.19 | $19.36 | $19.71 | $4.26 | 1,655,070 |
| 2019-03-12 | $19.34 | $20.58 | $19.34 | $19.98 | $4.32 | 2,765,550 |
| 2019-03-11 | $18.59 | $19.45 | $18.48 | $19.33 | $4.18 | 2,069,010 |
| 2019-03-08 | $19.16 | $19.34 | $18.22 | $18.59 | $4.02 | 2,357,500 |
| 2019-03-07 | $19.37 | $19.38 | $18.70 | $19.15 | $4.14 | 2,832,290 |
| 2019-03-06 | $19.51 | $19.65 | $19.13 | $19.35 | $4.18 | 2,873,910 |
| 2019-03-05 | $19.10 | $19.65 | $19.10 | $19.52 | $4.22 | 2,772,210 |
| 2019-03-04 | $19.05 | $19.79 | $18.70 | $19.41 | $4.20 | 3,839,770 |
| 2019-03-01 | $19.11 | $19.38 | $18.83 | $19.09 | $4.13 | 2,012,510 |
| 2019-02-28 | $17.96 | $19.20 | $17.92 | $19.10 | $4.13 | 3,184,070 |
| 2019-02-27 | $18.21 | $18.78 | $17.81 | $17.87 | $3.86 | 2,866,010 |
| 2019-02-26 | $18.02 | $19.20 | $17.74 | $18.21 | $3.94 | 5,763,430 |
| 2019-02-25 | $17.73 | $18.10 | $17.28 | $17.98 | $3.89 | 5,046,610 |
| 2019-02-22 | $17.00 | $17.49 | $17.00 | $17.30 | $3.74 | 2,034,560 |
| 2019-02-21 | $17.77 | $17.85 | $17.27 | $17.40 | $3.76 | 1,578,380 |
| 2019-02-20 | $17.75 | $17.98 | $17.41 | $17.58 | $3.80 | 1,785,620 |
| 2019-02-19 | $18.10 | $18.44 | $17.62 | $17.80 | $3.85 | 1,926,860 |
| 2019-02-18 | $17.52 | $18.18 | $17.41 | $18.10 | $3.91 | 2,273,950 |
| 2019-02-15 | $17.55 | $17.87 | $17.33 | $17.52 | $3.79 | 1,965,920 |
| 2019-02-14 | $17.17 | $17.95 | $16.95 | $17.55 | $3.80 | 2,518,410 |
| 2019-02-13 | $17.00 | $17.17 | $16.81 | $17.16 | $3.71 | 2,127,550 |
| 2019-02-12 | $17.17 | $17.27 | $16.61 | $17.06 | $3.69 | 3,369,350 |
| 2019-02-11 | $17.38 | $17.38 | $17.01 | $17.27 | $3.73 | 2,411,320 |
| 2019-02-08 | $17.39 | $17.39 | $17.39 | $17.39 | $3.76 | 0 |
| 2019-02-07 | $17.39 | $17.39 | $17.39 | $17.39 | $3.76 | 0 |
| 2019-02-06 | $17.39 | $17.39 | $17.39 | $17.39 | $3.76 | 0 |
| 2019-02-05 | $17.39 | $17.39 | $17.39 | $17.39 | $3.76 | 0 |
| 2019-02-04 | $17.39 | $17.39 | $17.39 | $17.39 | $3.76 | 0 |
| 2019-02-01 | $17.40 | $17.72 | $16.88 | $17.39 | $3.76 | 2,495,770 |
| 2019-01-31 | $16.34 | $17.55 | $16.34 | $17.25 | $3.73 | 2,983,390 |
| 2019-01-30 | $16.22 | $17.27 | $16.04 | $16.58 | $3.59 | 2,484,610 |
| 2019-01-29 | $17.09 | $17.10 | $15.25 | $16.47 | $3.56 | 3,180,850 |
| 2019-01-28 | $15.79 | $17.37 | $15.79 | $16.90 | $3.65 | 5,377,680 |
| 2019-01-25 | $15.75 | $16.09 | $15.50 | $15.79 | $3.41 | 2,008,440 |
| 2019-01-24 | $15.22 | $16.26 | $15.14 | $15.85 | $3.43 | 3,099,420 |
| 2019-01-23 | $14.78 | $15.29 | $14.78 | $14.94 | $3.23 | 896,160 |
| 2019-01-22 | $14.83 | $15.00 | $14.78 | $14.88 | $3.22 | 1,365,120 |
| 2019-01-21 | $14.42 | $15.00 | $14.41 | $14.83 | $3.21 | 1,641,310 |
| 2019-01-18 | $14.58 | $14.63 | $14.36 | $14.44 | $3.12 | 922,230 |
| 2019-01-17 | $14.77 | $14.84 | $14.48 | $14.48 | $3.13 | 1,351,840 |
| 2019-01-16 | $15.09 | $15.09 | $14.60 | $14.75 | $3.19 | 1,694,480 |
| 2019-01-15 | $15.00 | $15.30 | $14.52 | $15.10 | $3.27 | 3,503,430 |
| 2019-01-14 | $14.38 | $15.17 | $14.13 | $15.01 | $3.25 | 4,874,330 |
| 2019-01-11 | $14.62 | $14.62 | $14.08 | $14.22 | $3.08 | 1,973,860 |
| 2019-01-10 | $14.19 | $15.00 | $14.19 | $14.36 | $3.11 | 2,837,400 |
| 2019-01-09 | $13.97 | $14.50 | $13.96 | $14.06 | $3.04 | 2,913,090 |
| 2019-01-08 | $13.50 | $14.17 | $13.40 | $13.98 | $3.02 | 2,492,740 |
| 2019-01-07 | $13.40 | $13.57 | $13.24 | $13.52 | $2.92 | 1,508,850 |
| 2019-01-04 | $12.65 | $13.34 | $12.65 | $13.24 | $2.86 | 1,807,520 |
| 2019-01-03 | $12.66 | $12.90 | $12.58 | $12.77 | $2.76 | 1,250,520 |
| 2019-01-02 | $12.90 | $12.98 | $12.69 | $12.85 | $2.78 | 973,510 |
| 2019-01-01 | $12.85 | $12.85 | $12.85 | $12.85 | $2.78 | 0 |
| 2018-12-31 | $12.85 | $12.85 | $12.85 | $12.85 | $2.78 | 0 |
| 2018-12-28 | $12.84 | $12.93 | $12.62 | $12.85 | $2.78 | 840,440 |
| 2018-12-27 | $13.14 | $13.24 | $12.61 | $12.81 | $2.77 | 1,000,520 |
| 2018-12-26 | $13.25 | $13.25 | $13.25 | $13.25 | $2.87 | 0 |
| 2018-12-25 | $13.25 | $13.25 | $13.25 | $13.25 | $2.87 | 0 |
| 2018-12-24 | $12.71 | $13.34 | $12.61 | $13.25 | $2.87 | 1,569,660 |
| 2018-12-21 | $12.87 | $12.98 | $12.57 | $12.71 | $2.75 | 1,119,720 |
| 2018-12-20 | $12.64 | $12.94 | $12.64 | $12.82 | $2.77 | 674,050 |
| 2018-12-19 | $13.01 | $13.13 | $12.66 | $12.79 | $2.77 | 1,116,450 |
| 2018-12-18 | $13.32 | $13.42 | $12.78 | $12.94 | $2.80 | 1,540,010 |
| 2018-12-17 | $13.01 | $13.38 | $13.00 | $13.29 | $2.87 | 1,436,250 |
| 2018-12-14 | $13.88 | $13.97 | $12.94 | $13.01 | $2.81 | 2,541,710 |
| 2018-12-13 | $13.90 | $13.94 | $13.63 | $13.76 | $2.98 | 1,556,260 |
| 2018-12-12 | $13.67 | $13.95 | $13.67 | $13.75 | $2.97 | 1,042,440 |
| 2018-12-11 | $13.20 | $13.79 | $13.18 | $13.63 | $2.95 | 1,423,950 |
| 2018-12-10 | $13.52 | $13.55 | $13.03 | $13.10 | $2.83 | 1,555,040 |
| 2018-12-07 | $13.65 | $13.73 | $13.53 | $13.61 | $2.94 | 867,640 |
| 2018-12-06 | $13.73 | $13.83 | $13.45 | $13.48 | $2.92 | 1,204,700 |
| 2018-12-05 | $13.72 | $14.12 | $13.43 | $13.73 | $2.97 | 2,007,430 |
| 2018-12-04 | $13.90 | $14.00 | $13.70 | $13.85 | $3.00 | 1,357,930 |
| 2018-12-03 | $13.86 | $14.06 | $13.67 | $13.90 | $3.01 | 2,118,430 |
| 2018-11-30 | $13.55 | $13.57 | $13.31 | $13.54 | $2.93 | 1,569,910 |
| 2018-11-29 | $14.05 | $14.05 | $13.36 | $13.45 | $2.91 | 1,638,810 |
| 2018-11-28 | $13.65 | $13.88 | $13.27 | $13.88 | $3.00 | 1,750,380 |
| 2018-11-27 | $13.68 | $13.93 | $13.38 | $13.55 | $2.93 | 1,395,380 |
| 2018-11-26 | $13.74 | $13.97 | $13.46 | $13.52 | $2.92 | 1,547,030 |
| 2018-11-23 | $14.01 | $14.17 | $13.57 | $13.64 | $2.95 | 2,224,000 |
| 2018-11-22 | $14.10 | $14.69 | $13.91 | $14.13 | $3.06 | 4,007,300 |
| 2018-11-21 | $13.11 | $14.28 | $13.10 | $14.09 | $3.05 | 3,931,300 |
| 2018-11-20 | $13.51 | $13.56 | $13.06 | $13.17 | $2.85 | 1,757,470 |
| 2018-11-19 | $13.56 | $13.68 | $13.33 | $13.64 | $2.95 | 2,042,190 |
| 2018-11-16 | $13.20 | $13.63 | $13.11 | $13.60 | $2.94 | 2,462,690 |
| 2018-11-15 | $13.17 | $13.22 | $12.97 | $13.14 | $2.84 | 1,566,740 |
| 2018-11-14 | $12.74 | $13.17 | $12.74 | $13.02 | $2.82 | 1,819,690 |
| 2018-11-13 | $12.26 | $13.19 | $12.26 | $12.95 | $2.80 | 3,718,210 |
| 2018-11-12 | $12.05 | $12.46 | $11.94 | $12.40 | $2.68 | 1,515,290 |
| 2018-11-09 | $11.88 | $12.12 | $11.88 | $12.03 | $2.60 | 882,220 |
| 2018-11-08 | $12.02 | $12.12 | $11.91 | $11.96 | $2.59 | 1,199,780 |
| 2018-11-07 | $11.92 | $12.16 | $11.79 | $11.89 | $2.57 | 1,597,750 |
| 2018-11-06 | $11.85 | $12.09 | $11.73 | $11.90 | $2.57 | 1,135,500 |
| 2018-11-05 | $12.09 | $12.17 | $11.80 | $12.08 | $2.61 | 1,732,230 |
| 2018-11-02 | $11.58 | $11.90 | $11.58 | $11.85 | $2.56 | 1,468,020 |
| 2018-11-01 | $11.80 | $11.80 | $11.50 | $11.52 | $2.49 | 1,329,720 |
| 2018-10-31 | $11.60 | $11.73 | $11.51 | $11.55 | $2.50 | 1,367,540 |
| 2018-10-30 | $11.21 | $11.63 | $11.21 | $11.61 | $2.51 | 1,856,900 |
| 2018-10-29 | $11.20 | $11.42 | $11.15 | $11.29 | $2.44 | 970,010 |
| 2018-10-26 | $11.26 | $11.48 | $11.23 | $11.32 | $2.45 | 1,208,650 |
| 2018-10-25 | $10.90 | $11.25 | $10.81 | $11.22 | $2.43 | 1,360,470 |
| 2018-10-24 | $11.16 | $11.39 | $11.13 | $11.18 | $2.42 | 1,156,890 |
| 2018-10-23 | $11.24 | $11.33 | $11.09 | $11.16 | $2.41 | 1,175,520 |
| 2018-10-22 | $10.89 | $11.40 | $10.80 | $11.27 | $2.44 | 1,990,420 |
| 2018-10-19 | $10.29 | $10.87 | $10.23 | $10.78 | $2.33 | 1,094,550 |
| 2018-10-18 | $10.57 | $10.57 | $10.30 | $10.38 | $2.24 | 740,240 |
| 2018-10-17 | $10.58 | $10.72 | $10.42 | $10.63 | $2.30 | 877,510 |
| 2018-10-16 | $10.54 | $10.72 | $10.37 | $10.42 | $2.25 | 928,760 |
| 2018-10-15 | $10.75 | $10.83 | $10.51 | $10.53 | $2.28 | 832,410 |
| 2018-10-12 | $10.89 | $10.89 | $10.27 | $10.60 | $2.29 | 1,696,740 |
| 2018-10-11 | $11.70 | $11.77 | $10.87 | $10.87 | $2.35 | 2,402,480 |
| 2018-10-10 | $12.04 | $12.17 | $12.00 | $12.08 | $2.61 | 1,091,430 |
| 2018-10-09 | $12.19 | $12.25 | $12.00 | $12.07 | $2.61 | 840,700 |
| 2018-10-08 | $12.38 | $12.38 | $12.05 | $12.09 | $2.61 | 1,302,540 |
| 2018-10-05 | $12.56 | $12.56 | $12.56 | $12.56 | $2.72 | 0 |
| 2018-10-04 | $12.56 | $12.56 | $12.56 | $12.56 | $2.72 | 0 |
| 2018-10-03 | $12.56 | $12.56 | $12.56 | $12.56 | $2.72 | 0 |
| 2018-10-02 | $12.56 | $12.56 | $12.56 | $12.56 | $2.72 | 0 |
| 2018-10-01 | $12.56 | $12.56 | $12.56 | $12.56 | $2.72 | 0 |
| 2018-09-28 | $12.61 | $12.70 | $12.55 | $12.56 | $2.72 | 1,264,710 |
| 2018-09-27 | $12.80 | $12.88 | $12.56 | $12.56 | $2.72 | 1,270,340 |
| 2018-09-26 | $12.79 | $13.09 | $12.74 | $12.89 | $2.79 | 1,414,370 |
| 2018-09-25 | $12.86 | $12.86 | $12.69 | $12.80 | $2.77 | 1,223,210 |
| 2018-09-24 | $12.92 | $12.92 | $12.92 | $12.92 | $2.79 | 0 |
| 2018-09-21 | $12.70 | $12.93 | $12.66 | $12.92 | $2.79 | 1,660,020 |
| 2018-09-20 | $12.81 | $12.87 | $12.68 | $12.71 | $2.75 | 1,609,070 |
| 2018-09-19 | $12.59 | $12.98 | $12.50 | $12.90 | $2.79 | 3,188,210 |
| 2018-09-18 | $12.28 | $12.59 | $12.22 | $12.55 | $2.71 | 1,186,180 |
| 2018-09-17 | $12.45 | $12.47 | $12.24 | $12.33 | $2.67 | 989,210 |
| 2018-09-14 | $12.61 | $12.64 | $12.40 | $12.45 | $2.69 | 897,770 |
| 2018-09-13 | $12.64 | $12.65 | $12.36 | $12.60 | $2.72 | 1,364,590 |
| 2018-09-12 | $12.52 | $12.66 | $12.43 | $12.53 | $2.71 | 981,480 |
| 2018-09-11 | $12.36 | $12.68 | $12.30 | $12.60 | $2.72 | 1,302,010 |
| 2018-09-10 | $12.51 | $12.73 | $12.33 | $12.35 | $2.67 | 1,199,040 |
| 2018-09-07 | $12.49 | $12.67 | $12.35 | $12.55 | $2.71 | 1,282,920 |
| 2018-09-06 | $12.42 | $12.68 | $12.34 | $12.39 | $2.68 | 1,076,400 |
| 2018-09-05 | $12.51 | $12.84 | $12.48 | $12.50 | $2.70 | 1,380,520 |
| 2018-09-04 | $12.48 | $12.64 | $12.37 | $12.62 | $2.73 | 1,278,750 |
| 2018-09-03 | $12.20 | $12.46 | $12.18 | $12.45 | $2.69 | 1,068,240 |
| 2018-08-31 | $12.59 | $12.59 | $12.28 | $12.28 | $2.66 | 1,145,480 |
| 2018-08-30 | $12.90 | $12.95 | $12.55 | $12.59 | $2.72 | 1,038,780 |
| 2018-08-29 | $13.00 | $13.06 | $12.86 | $12.93 | $2.80 | 913,720 |
| 2018-08-28 | $13.09 | $13.18 | $13.02 | $13.07 | $2.83 | 902,380 |
| 2018-08-27 | $12.74 | $13.11 | $12.74 | $13.08 | $2.83 | 1,203,170 |
| 2018-08-24 | $12.91 | $12.91 | $12.71 | $12.79 | $2.77 | 837,540 |
| 2018-08-23 | $12.80 | $12.96 | $12.73 | $12.80 | $2.77 | 1,133,920 |
| 2018-08-22 | $12.93 | $12.95 | $12.72 | $12.80 | $2.77 | 926,190 |
| 2018-08-21 | $12.75 | $12.92 | $12.63 | $12.89 | $2.79 | 851,730 |
| 2018-08-20 | $12.69 | $12.78 | $12.43 | $12.78 | $2.76 | 1,121,480 |
| 2018-08-17 | $13.05 | $13.18 | $12.48 | $12.55 | $2.71 | 1,893,890 |
| 2018-08-16 | $12.74 | $13.07 | $12.74 | $12.98 | $2.81 | 1,318,780 |
| 2018-08-15 | $13.14 | $13.25 | $12.91 | $12.93 | $2.80 | 1,115,650 |
| 2018-08-14 | $13.14 | $13.26 | $13.07 | $13.25 | $2.87 | 1,185,370 |
| 2018-08-13 | $12.91 | $13.17 | $12.86 | $13.11 | $2.84 | 1,001,430 |
| 2018-08-10 | $13.06 | $13.14 | $12.92 | $13.06 | $2.82 | 1,131,670 |
| 2018-08-09 | $12.59 | $13.08 | $12.50 | $13.01 | $2.81 | 1,809,780 |
| 2018-08-08 | $12.85 | $12.91 | $12.57 | $12.60 | $2.72 | 1,515,600 |
| 2018-08-07 | $12.51 | $12.88 | $12.35 | $12.85 | $2.78 | 1,878,050 |
| 2018-08-06 | $13.19 | $13.19 | $12.33 | $12.52 | $2.71 | 3,177,240 |
| 2018-08-03 | $13.65 | $13.70 | $13.13 | $13.19 | $2.85 | 2,014,230 |
| 2018-08-02 | $14.33 | $14.35 | $13.30 | $13.60 | $2.94 | 1,937,980 |
| 2018-08-01 | $14.78 | $14.79 | $14.30 | $14.39 | $3.11 | 1,007,180 |
| 2018-07-31 | $14.50 | $14.76 | $14.50 | $14.63 | $3.16 | 978,660 |
| 2018-07-30 | $14.91 | $15.05 | $14.52 | $14.61 | $3.16 | 1,496,310 |
| 2018-07-27 | $15.15 | $15.25 | $14.90 | $14.96 | $3.24 | 1,675,790 |
| 2018-07-26 | $15.27 | $15.46 | $15.02 | $15.14 | $3.27 | 2,574,920 |
| 2018-07-25 | $15.11 | $15.98 | $14.93 | $15.30 | $3.31 | 4,667,740 |
| 2018-07-24 | $14.44 | $14.96 | $14.43 | $14.90 | $3.22 | 2,522,930 |
| 2018-07-23 | $14.34 | $14.46 | $14.23 | $14.44 | $3.12 | 1,186,680 |
| 2018-07-20 | $14.25 | $14.45 | $14.08 | $14.35 | $3.10 | 1,526,380 |
| 2018-07-19 | $14.95 | $14.95 | $14.19 | $14.21 | $3.07 | 1,937,780 |
| 2018-07-18 | $14.80 | $14.94 | $14.70 | $14.74 | $3.19 | 1,973,220 |
| 2018-07-17 | $14.50 | $14.80 | $14.45 | $14.75 | $3.19 | 1,514,430 |
| 2018-07-16 | $14.49 | $14.63 | $14.43 | $14.47 | $3.13 | 960,530 |
| 2018-07-13 | $14.54 | $14.65 | $14.41 | $14.51 | $3.14 | 1,201,430 |
| 2018-07-12 | $14.03 | $14.68 | $14.03 | $14.61 | $3.16 | 1,885,380 |
| 2018-07-11 | $14.57 | $14.57 | $13.80 | $14.12 | $3.05 | 2,400,990 |
| 2018-07-10 | $14.93 | $14.94 | $14.51 | $14.81 | $3.20 | 2,490,590 |
| 2018-07-09 | $14.45 | $15.24 | $14.31 | $14.84 | $3.21 | 3,811,180 |
| 2018-07-06 | $14.19 | $14.49 | $13.73 | $14.31 | $3.09 | 2,152,890 |
| 2018-07-05 | $14.79 | $14.94 | $14.20 | $14.20 | $3.04 | 1,270,160 |
| 2018-07-04 | $15.12 | $15.24 | $14.82 | $14.88 | $3.18 | 1,071,990 |
| 2018-07-03 | $15.05 | $15.27 | $14.82 | $15.22 | $3.26 | 1,441,190 |
| 2018-07-02 | $15.00 | $15.32 | $14.82 | $14.96 | $3.20 | 1,778,700 |
| 2018-06-29 | $14.46 | $15.10 | $14.33 | $15.00 | $3.21 | 2,447,650 |
| 2018-06-28 | $14.66 | $14.93 | $14.37 | $14.39 | $3.08 | 1,491,980 |
| 2018-06-27 | $14.90 | $14.96 | $14.00 | $14.75 | $3.16 | 2,224,450 |
| 2018-06-26 | $14.57 | $14.98 | $14.41 | $14.95 | $3.20 | 2,184,810 |
| 2018-06-25 | $14.95 | $15.05 | $14.64 | $14.72 | $3.15 | 2,454,170 |
| 2018-06-22 | $14.49 | $14.88 | $14.21 | $14.84 | $3.18 | 2,135,220 |
| 2018-06-21 | $15.11 | $15.28 | $14.38 | $14.47 | $3.10 | 2,085,720 |
| 2018-06-20 | $14.90 | $15.39 | $14.53 | $15.27 | $3.27 | 3,009,000 |
| 2018-06-19 | $16.69 | $16.69 | $15.20 | $15.20 | $3.25 | 1,880,620 |
| 2018-06-18 | $16.89 | $16.89 | $16.89 | $16.89 | $3.61 | 0 |
| 2018-06-15 | $17.40 | $17.64 | $16.62 | $16.89 | $3.61 | 1,838,140 |
| 2018-06-14 | $17.67 | $17.82 | $17.33 | $17.35 | $3.71 | 1,430,860 |
| 2018-06-13 | $18.60 | $18.60 | $17.77 | $17.77 | $3.80 | 1,905,540 |
| 2018-06-12 | $18.65 | $18.82 | $18.18 | $18.47 | $3.95 | 1,531,780 |
| 2018-06-11 | $18.60 | $18.93 | $18.55 | $18.63 | $3.99 | 1,121,220 |
| 2018-06-08 | $19.23 | $19.23 | $18.60 | $18.78 | $4.02 | 1,245,710 |
| 2018-06-07 | $19.77 | $19.77 | $19.04 | $19.29 | $4.13 | 1,416,800 |
| 2018-06-06 | $19.70 | $19.83 | $19.35 | $19.78 | $4.23 | 1,373,630 |
| 2018-06-05 | $19.85 | $19.94 | $19.14 | $19.83 | $4.24 | 1,872,260 |
| 2018-06-04 | $21.20 | $21.20 | $19.67 | $19.79 | $4.24 | 3,010,060 |
| 2018-06-01 | $20.60 | $21.26 | $20.60 | $21.10 | $4.52 | 1,285,400 |
| 2018-05-31 | $20.40 | $20.80 | $20.40 | $20.70 | $4.43 | 869,250 |
| 2018-05-30 | $21.41 | $21.52 | $20.33 | $20.36 | $4.36 | 2,166,100 |
| 2018-05-29 | $21.50 | $22.33 | $21.46 | $21.95 | $4.70 | 1,916,150 |
| 2018-05-28 | $21.44 | $21.87 | $21.24 | $21.77 | $4.66 | 1,040,960 |
| 2018-05-25 | $21.32 | $21.63 | $21.31 | $21.49 | $4.60 | 606,200 |
| 2018-05-24 | $21.72 | $21.87 | $21.34 | $21.50 | $4.60 | 1,296,310 |
| 2018-05-23 | $21.81 | $22.17 | $21.80 | $21.80 | $4.67 | 1,138,410 |
| 2018-05-22 | $21.89 | $22.04 | $21.70 | $21.99 | $4.71 | 835,160 |
| 2018-05-21 | $21.81 | $22.09 | $21.80 | $21.89 | $4.68 | 918,620 |
| 2018-05-18 | $21.52 | $21.81 | $21.26 | $21.79 | $4.66 | 714,840 |
| 2018-05-17 | $21.55 | $21.69 | $21.43 | $21.69 | $4.64 | 610,040 |
| 2018-05-16 | $21.66 | $21.68 | $21.31 | $21.55 | $4.61 | 1,085,730 |
| 2018-05-15 | $21.35 | $21.90 | $21.06 | $21.81 | $4.67 | 1,363,280 |
| 2018-05-14 | $21.06 | $21.37 | $21.01 | $21.26 | $4.55 | 842,650 |
| 2018-05-11 | $22.20 | $22.20 | $21.26 | $21.28 | $4.55 | 1,768,410 |
| 2018-05-10 | $21.22 | $22.03 | $21.15 | $22.00 | $4.71 | 2,135,790 |
| 2018-05-09 | $21.26 | $21.35 | $21.00 | $21.13 | $4.52 | 855,020 |
| 2018-05-08 | $21.09 | $21.55 | $21.06 | $21.28 | $4.55 | 1,022,140 |
| 2018-05-07 | $20.63 | $21.30 | $20.63 | $21.27 | $4.55 | 867,360 |
| 2018-05-04 | $20.55 | $21.08 | $20.38 | $20.85 | $4.46 | 1,292,080 |
| 2018-05-03 | $19.85 | $20.76 | $19.66 | $20.67 | $4.42 | 2,257,910 |
| 2018-05-02 | $20.32 | $20.32 | $19.60 | $19.79 | $4.24 | 1,492,470 |
| 2018-05-01 | $20.17 | $20.17 | $20.17 | $20.17 | $4.32 | 0 |
| 2018-04-30 | $20.17 | $20.17 | $20.17 | $20.17 | $4.32 | 0 |
| 2018-04-27 | $20.93 | $20.99 | $20.00 | $20.17 | $4.32 | 2,141,970 |
| 2018-04-26 | $21.96 | $21.96 | $20.60 | $20.93 | $4.48 | 2,401,300 |
| 2018-04-25 | $22.05 | $22.35 | $21.75 | $21.94 | $4.70 | 1,878,710 |
| 2018-04-24 | $22.00 | $22.59 | $21.60 | $22.30 | $4.77 | 1,344,720 |
| 2018-04-23 | $22.11 | $22.69 | $21.60 | $21.90 | $4.69 | 1,253,960 |
| 2018-04-20 | $23.60 | $23.60 | $22.30 | $22.33 | $4.78 | 1,246,310 |
| 2018-04-19 | $23.51 | $23.93 | $23.21 | $23.80 | $5.09 | 1,465,590 |
| 2018-04-18 | $23.71 | $23.79 | $22.71 | $23.60 | $5.05 | 997,530 |
| 2018-04-17 | $23.45 | $24.23 | $23.20 | $23.45 | $5.02 | 1,586,030 |
| 2018-04-16 | $24.07 | $24.07 | $23.16 | $23.56 | $5.04 | 2,183,180 |
| 2018-04-13 | $25.06 | $25.26 | $23.72 | $24.16 | $5.17 | 2,256,080 |
| 2018-04-12 | $25.07 | $25.18 | $24.40 | $25.02 | $5.35 | 1,591,030 |
| 2018-04-11 | $24.89 | $25.47 | $24.35 | $25.06 | $5.36 | 2,438,540 |
| 2018-04-10 | $23.80 | $24.79 | $23.51 | $24.74 | $5.29 | 1,890,370 |
| 2018-04-09 | $24.16 | $24.16 | $23.36 | $23.73 | $5.08 | 1,725,810 |
| 2018-04-06 | $24.30 | $24.30 | $24.30 | $24.30 | $5.20 | 0 |
| 2018-04-05 | $24.30 | $24.30 | $24.30 | $24.30 | $5.20 | 0 |
| 2018-04-04 | $24.17 | $24.79 | $24.17 | $24.30 | $5.20 | 1,840,980 |
| 2018-04-03 | $23.62 | $24.27 | $23.50 | $24.27 | $5.19 | 1,458,450 |
| 2018-04-02 | $23.77 | $24.56 | $23.77 | $24.08 | $5.15 | 2,192,020 |
| 2018-03-30 | $24.07 | $24.90 | $23.93 | $24.12 | $5.16 | 2,249,050 |
| 2018-03-29 | $24.13 | $24.39 | $23.53 | $24.10 | $5.16 | 2,097,600 |
| 2018-03-28 | $23.65 | $25.00 | $23.48 | $24.21 | $5.18 | 3,735,870 |
| 2018-03-27 | $23.30 | $24.68 | $23.30 | $24.11 | $5.16 | 5,628,800 |
| 2018-03-26 | $21.31 | $23.50 | $21.15 | $23.34 | $5.00 | 3,582,310 |
| 2018-03-23 | $21.20 | $22.81 | $21.10 | $21.70 | $4.64 | 2,424,860 |
| 2018-03-22 | $23.14 | $23.14 | $22.33 | $22.50 | $4.82 | 1,634,190 |
| 2018-03-21 | $21.81 | $23.69 | $21.81 | $22.76 | $4.87 | 4,685,170 |
| 2018-03-20 | $21.72 | $21.86 | $21.50 | $21.75 | $4.66 | 887,640 |
| 2018-03-19 | $21.54 | $22.02 | $21.43 | $21.91 | $4.69 | 1,359,420 |
| 2018-03-16 | $21.86 | $22.01 | $21.50 | $21.54 | $4.61 | 797,350 |
| 2018-03-15 | $22.28 | $22.28 | $21.61 | $21.86 | $4.68 | 1,133,360 |
| 2018-03-14 | $22.48 | $22.96 | $22.41 | $22.57 | $4.83 | 1,039,580 |
| 2018-03-13 | $22.99 | $23.13 | $22.60 | $22.62 | $4.84 | 1,210,250 |
| 2018-03-12 | $22.56 | $23.28 | $22.54 | $22.99 | $4.92 | 2,375,580 |
| 2018-03-09 | $22.34 | $22.72 | $21.86 | $22.57 | $4.83 | 2,244,490 |
| 2018-03-08 | $22.32 | $22.85 | $22.19 | $22.47 | $4.81 | 1,201,050 |
| 2018-03-07 | $22.55 | $22.55 | $22.11 | $22.20 | $4.75 | 599,480 |
| 2018-03-06 | $22.44 | $22.79 | $22.02 | $22.55 | $4.83 | 1,087,320 |
| 2018-03-05 | $21.90 | $22.88 | $21.78 | $22.50 | $4.82 | 1,790,470 |
| 2018-03-02 | $21.36 | $22.68 | $21.30 | $21.90 | $4.69 | 2,328,240 |
| 2018-03-01 | $20.91 | $21.47 | $20.60 | $21.40 | $4.58 | 1,877,250 |
| 2018-02-28 | $21.24 | $21.24 | $20.65 | $20.98 | $4.49 | 599,700 |
| 2018-02-27 | $21.26 | $21.51 | $21.06 | $21.18 | $4.53 | 905,520 |
| 2018-02-26 | $20.87 | $21.39 | $20.55 | $21.32 | $4.56 | 868,180 |
| 2018-02-23 | $20.73 | $20.80 | $20.33 | $20.65 | $4.42 | 478,520 |
| 2018-02-22 | $20.40 | $20.65 | $20.40 | $20.53 | $4.39 | 546,560 |
| 2018-02-21 | $20.25 | $20.25 | $20.25 | $20.25 | $4.33 | 0 |
| 2018-02-20 | $20.25 | $20.25 | $20.25 | $20.25 | $4.33 | 0 |
| 2018-02-19 | $20.25 | $20.25 | $20.25 | $20.25 | $4.33 | 0 |
| 2018-02-16 | $20.25 | $20.25 | $20.25 | $20.25 | $4.33 | 0 |
| 2018-02-15 | $20.25 | $20.25 | $20.25 | $20.25 | $4.33 | 0 |
| 2018-02-14 | $19.92 | $20.40 | $19.83 | $20.25 | $4.33 | 354,630 |
| 2018-02-13 | $20.03 | $20.37 | $19.90 | $19.97 | $4.27 | 594,190 |
| 2018-02-12 | $20.26 | $20.26 | $19.60 | $20.04 | $4.29 | 633,050 |
| 2018-02-09 | $20.38 | $20.40 | $19.52 | $19.52 | $4.18 | 1,423,760 |
| 2018-02-08 | $19.93 | $20.85 | $19.93 | $20.60 | $4.41 | 983,040 |
| 2018-02-07 | $20.45 | $20.47 | $19.51 | $20.00 | $4.28 | 1,063,290 |
| 2018-02-06 | $20.60 | $20.92 | $19.89 | $19.92 | $4.26 | 1,615,270 |
| 2018-02-05 | $22.15 | $22.22 | $20.78 | $21.01 | $4.50 | 1,992,930 |
| 2018-02-02 | $22.20 | $23.47 | $22.09 | $22.45 | $4.80 | 1,660,490 |
| 2018-02-01 | $24.35 | $24.86 | $22.67 | $24.20 | $5.18 | 2,525,120 |
| 2018-01-31 | $25.46 | $25.50 | $24.47 | $24.50 | $5.24 | 3,155,560 |
| 2018-01-30 | $23.98 | $26.18 | $23.88 | $26.00 | $5.56 | 5,003,060 |
| 2018-01-29 | $23.25 | $23.95 | $23.05 | $23.94 | $5.12 | 2,077,020 |
| 2018-01-26 | $22.92 | $23.79 | $22.81 | $23.40 | $5.01 | 1,566,350 |
| 2018-01-25 | $22.85 | $23.97 | $22.80 | $23.16 | $4.96 | 2,270,150 |
| 2018-01-24 | $22.67 | $22.97 | $22.32 | $22.88 | $4.90 | 1,313,520 |
| 2018-01-23 | $22.42 | $22.88 | $22.42 | $22.67 | $4.85 | 948,800 |
| 2018-01-22 | $22.29 | $22.78 | $21.87 | $22.64 | $4.85 | 1,062,250 |
| 2018-01-19 | $23.06 | $23.20 | $22.20 | $22.27 | $4.77 | 1,267,280 |
| 2018-01-18 | $22.85 | $23.10 | $22.71 | $23.00 | $4.92 | 1,133,290 |
| 2018-01-17 | $22.52 | $23.00 | $22.23 | $22.87 | $4.89 | 1,481,060 |
| 2018-01-16 | $22.10 | $22.75 | $21.91 | $22.66 | $4.85 | 1,176,320 |
| 2018-01-15 | $22.63 | $22.63 | $21.80 | $22.20 | $4.75 | 956,960 |
| 2018-01-12 | $22.53 | $22.69 | $22.25 | $22.65 | $4.85 | 1,144,170 |
| 2018-01-11 | $22.30 | $22.67 | $22.06 | $22.55 | $4.83 | 996,330 |
| 2018-01-10 | $22.89 | $22.89 | $22.04 | $22.30 | $4.77 | 1,246,960 |
| 2018-01-09 | $23.09 | $23.15 | $22.70 | $22.72 | $4.86 | 1,155,160 |
| 2018-01-08 | $23.06 | $23.26 | $22.90 | $23.09 | $4.94 | 1,254,370 |
| 2018-01-05 | $22.89 | $23.55 | $22.89 | $23.25 | $4.98 | 2,922,060 |
| 2018-01-04 | $22.76 | $23.04 | $22.57 | $22.89 | $4.90 | 1,932,050 |
| 2018-01-03 | $23.10 | $23.36 | $22.72 | $22.76 | $4.87 | 2,628,190 |
| 2018-01-02 | $22.62 | $23.46 | $22.22 | $23.11 | $4.95 | 2,834,550 |
| 2018-01-01 | $22.66 | $22.66 | $22.66 | $22.66 | $4.85 | 0 |
| 2017-12-29 | $21.83 | $23.11 | $21.78 | $22.66 | $4.85 | 3,430,330 |
| 2017-12-28 | $21.51 | $22.31 | $21.51 | $21.80 | $4.67 | 2,770,850 |
| 2017-12-27 | $22.18 | $22.75 | $21.60 | $21.60 | $4.62 | 4,169,890 |
| 2017-12-26 | $20.97 | $21.92 | $20.65 | $21.72 | $4.65 | 3,380,520 |
| 2017-12-25 | $21.28 | $21.50 | $20.56 | $20.85 | $4.46 | 2,428,150 |
| 2017-12-22 | $20.27 | $21.73 | $20.26 | $21.28 | $4.55 | 4,731,120 |
| 2017-12-21 | $20.56 | $20.56 | $19.94 | $20.31 | $4.35 | 2,004,730 |
| 2017-12-20 | $21.17 | $21.30 | $20.36 | $20.43 | $4.37 | 2,507,230 |
| 2017-12-19 | $21.13 | $21.33 | $21.06 | $21.28 | $4.55 | 1,142,880 |
| 2017-12-18 | $21.40 | $21.48 | $20.93 | $21.08 | $4.51 | 1,295,740 |
| 2017-12-15 | $21.25 | $21.45 | $21.18 | $21.38 | $4.58 | 1,436,780 |
| 2017-12-14 | $21.25 | $21.37 | $21.12 | $21.27 | $4.55 | 1,491,510 |
| 2017-12-13 | $21.04 | $21.29 | $20.88 | $21.25 | $4.55 | 2,189,050 |
| 2017-12-12 | $21.55 | $21.80 | $21.05 | $21.05 | $4.51 | 2,151,180 |
| 2017-12-11 | $21.62 | $21.69 | $21.46 | $21.68 | $4.64 | 2,036,930 |
| 2017-12-08 | $21.37 | $21.77 | $21.25 | $21.63 | $4.63 | 2,039,700 |
| 2017-12-07 | $21.25 | $21.52 | $21.09 | $21.34 | $4.57 | 1,496,450 |
| 2017-12-06 | $21.08 | $21.55 | $20.90 | $21.46 | $4.59 | 1,894,770 |
| 2017-12-05 | $22.60 | $22.89 | $21.10 | $21.18 | $4.53 | 2,265,760 |
| 2017-12-04 | $23.14 | $23.48 | $22.57 | $22.57 | $4.83 | 1,778,670 |
| 2017-12-01 | $22.80 | $23.58 | $22.78 | $23.33 | $4.99 | 2,012,130 |
| 2017-11-30 | $22.97 | $24.78 | $22.88 | $23.50 | $5.03 | 3,452,000 |
| 2017-11-29 | $23.27 | $23.28 | $22.53 | $22.92 | $4.91 | 1,213,690 |
| 2017-11-28 | $23.32 | $23.48 | $22.89 | $23.27 | $4.98 | 1,449,220 |
| 2017-11-27 | $23.12 | $23.99 | $22.95 | $23.42 | $5.01 | 865,820 |
| 2017-11-24 | $23.02 | $23.38 | $23.00 | $23.11 | $4.95 | 669,440 |
| 2017-11-23 | $23.97 | $24.05 | $23.00 | $23.01 | $4.92 | 1,050,140 |
| 2017-11-22 | $24.09 | $24.45 | $23.80 | $23.97 | $5.13 | 801,620 |
| 2017-11-21 | $24.40 | $24.53 | $23.75 | $24.07 | $5.15 | 870,930 |
| 2017-11-20 | $24.41 | $24.68 | $23.92 | $24.42 | $5.23 | 854,030 |
| 2017-11-17 | $26.53 | $26.57 | $24.52 | $24.69 | $5.28 | 1,747,310 |
| 2017-11-16 | $27.01 | $27.14 | $26.53 | $26.53 | $5.68 | 1,104,910 |
| 2017-11-15 | $27.27 | $27.45 | $27.00 | $27.15 | $5.81 | 773,780 |
| 2017-11-14 | $28.25 | $28.27 | $27.20 | $27.47 | $5.88 | 1,107,240 |
| 2017-11-13 | $28.50 | $28.57 | $27.95 | $28.15 | $6.02 | 839,310 |
| 2017-11-10 | $28.10 | $28.90 | $28.10 | $28.51 | $6.10 | 1,396,010 |
| 2017-11-09 | $27.83 | $28.13 | $27.66 | $28.10 | $6.01 | 693,330 |
| 2017-11-08 | $27.77 | $28.17 | $27.62 | $27.83 | $5.96 | 944,970 |
| 2017-11-07 | $27.55 | $27.92 | $27.30 | $27.77 | $5.94 | 801,750 |
| 2017-11-06 | $27.47 | $27.55 | $27.08 | $27.49 | $5.88 | 628,440 |
| 2017-11-03 | $27.45 | $27.60 | $27.01 | $27.20 | $5.82 | 669,160 |
| 2017-11-02 | $28.03 | $28.03 | $27.35 | $27.42 | $5.87 | 870,730 |
| 2017-11-01 | $28.10 | $28.29 | $27.88 | $28.03 | $6.00 | 645,030 |
| 2017-10-31 | $27.79 | $28.18 | $27.64 | $28.02 | $6.00 | 728,240 |
| 2017-10-30 | $29.52 | $29.56 | $27.56 | $27.70 | $5.93 | 1,229,800 |
| 2017-10-27 | $29.61 | $29.94 | $29.54 | $29.61 | $6.34 | 744,020 |
| 2017-10-26 | $29.66 | $29.87 | $29.47 | $29.69 | $6.35 | 688,560 |
| 2017-10-25 | $29.18 | $29.75 | $29.18 | $29.70 | $6.36 | 993,920 |
| 2017-10-24 | $29.45 | $29.45 | $28.70 | $29.37 | $6.29 | 876,260 |
| 2017-10-23 | $29.38 | $29.50 | $29.22 | $29.39 | $6.29 | 647,430 |
| 2017-10-20 | $28.80 | $29.38 | $28.62 | $29.30 | $6.27 | 669,750 |
| 2017-10-19 | $29.67 | $29.80 | $28.78 | $28.83 | $6.17 | 954,100 |
| 2017-10-18 | $30.31 | $30.60 | $29.52 | $29.67 | $6.35 | 987,530 |
| 2017-10-17 | $30.22 | $30.55 | $30.00 | $30.41 | $6.51 | 901,740 |
| 2017-10-16 | $31.33 | $31.96 | $30.26 | $30.26 | $6.48 | 1,708,740 |
| 2017-10-13 | $31.53 | $31.79 | $31.11 | $31.59 | $6.76 | 2,357,170 |
| 2017-10-12 | $33.47 | $33.65 | $31.81 | $31.99 | $6.85 | 2,660,800 |
| 2017-10-11 | $33.46 | $34.30 | $33.21 | $33.61 | $7.19 | 2,607,220 |
| 2017-10-10 | $32.93 | $33.78 | $32.80 | $33.55 | $7.18 | 3,088,870 |
| 2017-10-09 | $33.18 | $33.46 | $32.79 | $32.91 | $7.04 | 1,679,430 |
| 2017-10-06 | $32.71 | $32.71 | $32.71 | $32.71 | $7.00 | 0 |
| 2017-10-05 | $32.71 | $32.71 | $32.71 | $32.71 | $7.00 | 0 |
| 2017-10-04 | $32.71 | $32.71 | $32.71 | $32.71 | $7.00 | 0 |
| 2017-10-03 | $32.71 | $32.71 | $32.71 | $32.71 | $7.00 | 0 |
| 2017-10-02 | $32.71 | $32.71 | $32.71 | $32.71 | $7.00 | 0 |
| 2017-09-29 | $32.91 | $33.20 | $32.49 | $32.71 | $7.00 | 1,053,820 |
| 2017-09-28 | $33.40 | $33.69 | $32.90 | $32.91 | $7.04 | 1,886,890 |
| 2017-09-27 | $33.00 | $33.59 | $32.50 | $33.40 | $7.15 | 2,421,310 |
| 2017-09-26 | $33.94 | $34.21 | $32.93 | $33.05 | $7.07 | 1,434,300 |
| 2017-09-25 | $33.50 | $34.45 | $33.17 | $34.31 | $7.34 | 2,061,300 |
| 2017-09-22 | $34.18 | $34.20 | $33.00 | $33.80 | $7.23 | 1,834,630 |
| 2017-09-21 | $34.71 | $35.06 | $33.33 | $34.31 | $7.34 | 3,846,840 |
| 2017-09-20 | $35.20 | $35.68 | $34.72 | $35.04 | $7.50 | 4,757,190 |
| 2017-09-19 | $34.56 | $35.59 | $34.52 | $35.20 | $7.53 | 4,821,250 |
| 2017-09-18 | $34.50 | $35.71 | $34.33 | $34.98 | $7.49 | 5,698,590 |
| 2017-09-15 | $33.90 | $35.23 | $33.38 | $35.01 | $7.49 | 6,751,770 |
| 2017-09-14 | $32.00 | $34.88 | $31.66 | $34.40 | $7.36 | 6,278,050 |
| 2017-09-13 | $32.00 | $32.50 | $31.61 | $31.99 | $6.85 | 981,160 |
| 2017-09-12 | $32.83 | $33.49 | $31.66 | $31.80 | $6.81 | 1,608,830 |
| 2017-09-11 | $31.85 | $32.91 | $31.84 | $32.81 | $7.02 | 1,605,010 |
| 2017-09-08 | $32.06 | $32.34 | $31.74 | $31.83 | $6.81 | 1,214,430 |
| 2017-09-07 | $32.21 | $32.88 | $31.97 | $32.10 | $6.87 | 2,380,960 |
| 2017-09-06 | $32.74 | $32.76 | $32.16 | $32.46 | $6.95 | 3,610,350 |
| 2017-09-05 | $31.13 | $33.70 | $30.92 | $33.10 | $7.08 | 4,978,220 |
| 2017-09-04 | $30.99 | $31.29 | $30.94 | $31.13 | $6.66 | 1,023,990 |
| 2017-09-01 | $31.14 | $31.30 | $30.80 | $31.09 | $6.65 | 1,259,250 |
| 2017-08-31 | $30.42 | $31.50 | $30.35 | $31.09 | $6.65 | 2,330,230 |
| 2017-08-30 | $30.83 | $30.83 | $30.31 | $30.42 | $6.51 | 982,420 |
| 2017-08-29 | $30.69 | $31.43 | $30.36 | $30.84 | $6.60 | 1,639,470 |
| 2017-08-28 | $29.86 | $30.96 | $29.86 | $30.66 | $6.56 | 1,943,240 |
| 2017-08-25 | $29.55 | $30.05 | $29.20 | $29.93 | $6.41 | 907,530 |
| 2017-08-24 | $29.70 | $29.96 | $29.40 | $29.40 | $6.29 | 749,880 |
| 2017-08-23 | $30.00 | $30.13 | $29.45 | $29.67 | $6.35 | 731,000 |
| 2017-08-22 | $30.21 | $30.46 | $30.00 | $30.04 | $6.43 | 918,960 |
| 2017-08-21 | $30.21 | $30.43 | $29.87 | $30.30 | $6.48 | 1,367,200 |
| 2017-08-18 | $30.21 | $30.84 | $30.02 | $30.21 | $6.47 | 1,781,760 |
| 2017-08-17 | $30.00 | $30.58 | $29.72 | $30.46 | $6.52 | 1,617,750 |
| 2017-08-16 | $29.42 | $30.17 | $29.36 | $29.98 | $6.42 | 1,470,190 |
| 2017-08-15 | $29.44 | $29.75 | $29.26 | $29.39 | $6.29 | 907,800 |
| 2017-08-14 | $28.88 | $29.58 | $28.88 | $29.50 | $6.31 | 1,219,450 |
| 2017-08-11 | $29.50 | $29.98 | $29.11 | $29.23 | $6.26 | 1,139,600 |
| 2017-08-10 | $29.09 | $29.79 | $28.73 | $29.62 | $6.34 | 1,531,200 |
| 2017-08-09 | $29.44 | $29.45 | $29.08 | $29.15 | $6.24 | 744,520 |
| 2017-08-08 | $29.52 | $29.70 | $29.01 | $29.41 | $6.29 | 779,450 |
| 2017-08-07 | $29.46 | $29.96 | $29.41 | $29.65 | $6.35 | 615,060 |
| 2017-08-04 | $29.68 | $29.97 | $29.40 | $29.46 | $6.31 | 714,540 |
| 2017-08-03 | $29.01 | $30.06 | $29.00 | $29.71 | $6.36 | 1,115,220 |
| 2017-08-02 | $29.72 | $29.84 | $29.08 | $29.08 | $6.22 | 820,300 |
| 2017-08-01 | $29.75 | $30.00 | $29.31 | $29.70 | $6.36 | 943,660 |
| 2017-07-31 | $29.65 | $30.09 | $29.61 | $29.88 | $6.40 | 1,105,080 |
| 2017-07-28 | $30.45 | $30.50 | $29.75 | $30.00 | $6.42 | 1,298,380 |
| 2017-07-27 | $29.90 | $30.78 | $29.52 | $30.45 | $6.52 | 1,824,380 |
| 2017-07-26 | $29.69 | $30.44 | $29.54 | $29.91 | $6.40 | 1,473,250 |
| 2017-07-25 | $29.80 | $30.23 | $29.35 | $29.70 | $6.36 | 1,580,540 |
| 2017-07-24 | $28.21 | $30.30 | $28.01 | $30.03 | $6.43 | 3,231,640 |
| 2017-07-21 | $27.77 | $28.40 | $27.52 | $28.40 | $6.08 | 1,417,980 |
| 2017-07-20 | $28.07 | $28.73 | $27.80 | $27.90 | $5.97 | 1,451,690 |
| 2017-07-19 | $28.18 | $28.18 | $27.84 | $28.14 | $6.02 | 1,238,790 |
| 2017-07-18 | $27.40 | $28.34 | $27.21 | $28.10 | $6.01 | 1,493,100 |
| 2017-07-17 | $30.19 | $30.45 | $27.45 | $27.45 | $5.87 | 2,620,060 |
| 2017-07-14 | $30.51 | $31.16 | $30.32 | $30.50 | $6.53 | 1,809,070 |
| 2017-07-13 | $33.21 | $33.30 | $30.69 | $30.81 | $6.59 | 3,958,650 |
| 2017-07-12 | $34.29 | $34.30 | $33.15 | $34.03 | $7.28 | 1,235,200 |
| 2017-07-11 | $35.15 | $35.29 | $34.15 | $34.22 | $7.32 | 1,107,960 |
| 2017-07-10 | $36.03 | $36.10 | $35.05 | $35.11 | $7.51 | 1,542,170 |
| 2017-07-07 | $35.70 | $36.63 | $35.69 | $36.41 | $7.79 | 1,718,200 |
| 2017-07-06 | $35.90 | $36.49 | $35.40 | $35.68 | $7.64 | 1,438,010 |
| 2017-07-05 | $35.60 | $35.95 | $35.45 | $35.89 | $7.68 | 1,050,890 |
| 2017-07-04 | $35.54 | $35.75 | $35.41 | $35.50 | $7.60 | 694,280 |
| 2017-07-03 | $35.26 | $35.55 | $35.10 | $35.54 | $7.61 | 897,610 |
| 2017-06-30 | $35.09 | $35.09 | $35.09 | $35.09 | $7.51 | 0 |
| 2017-06-29 | $35.09 | $35.09 | $35.09 | $35.09 | $7.51 | 0 |
| 2017-06-28 | $36.34 | $36.34 | $35.06 | $35.09 | $7.51 | 1,271,370 |
| 2017-06-27 | $36.10 | $36.42 | $35.81 | $36.13 | $7.73 | 948,100 |
| 2017-06-26 | $35.31 | $36.38 | $35.31 | $36.03 | $7.71 | 937,340 |
| 2017-06-23 | $35.94 | $36.20 | $34.78 | $35.68 | $7.64 | 1,465,470 |
| 2017-06-22 | $36.94 | $37.14 | $36.01 | $36.01 | $7.71 | 1,352,860 |
| 2017-06-21 | $37.00 | $37.31 | $36.47 | $36.94 | $7.91 | 1,384,180 |
| 2017-06-20 | $37.60 | $37.75 | $36.88 | $36.97 | $7.91 | 1,845,410 |
| 2017-06-19 | $37.48 | $37.84 | $36.88 | $37.37 | $8.00 | 2,101,190 |
| 2017-06-16 | $38.41 | $38.41 | $36.88 | $37.23 | $7.97 | 3,838,260 |
| 2017-06-15 | $34.91 | $38.41 | $34.90 | $38.41 | $8.22 | 5,170,070 |
| 2017-06-14 | $34.97 | $35.32 | $34.41 | $34.92 | $7.47 | 1,105,800 |
| 2017-06-13 | $34.17 | $35.28 | $34.01 | $34.97 | $7.48 | 1,260,330 |
| 2017-06-12 | $35.50 | $35.83 | $34.00 | $34.10 | $7.30 | 1,589,700 |
| 2017-06-09 | $36.35 | $36.44 | $35.56 | $36.16 | $7.74 | 1,518,030 |
| 2017-06-08 | $37.60 | $37.97 | $36.52 | $36.58 | $7.83 | 2,062,660 |
| 2017-06-07 | $35.71 | $38.48 | $35.51 | $37.18 | $7.96 | 2,898,420 |
| 2017-06-06 | $64.80 | $64.93 | $63.91 | $64.35 | $7.61 | 642,890 |
| 2017-06-05 | $64.40 | $64.94 | $64.05 | $64.60 | $7.64 | 622,920 |
| 2017-06-02 | $61.12 | $63.55 | $60.80 | $63.37 | $7.49 | 723,060 |
| 2017-06-01 | $63.50 | $64.16 | $61.01 | $61.10 | $7.23 | 745,870 |
| 2017-05-31 | $65.75 | $66.66 | $64.05 | $64.10 | $7.58 | 927,100 |
| 2017-05-30 | $64.04 | $64.04 | $64.04 | $64.04 | $7.57 | 0 |
| 2017-05-29 | $64.04 | $64.04 | $64.04 | $64.04 | $7.57 | 0 |
| 2017-05-26 | $63.57 | $64.84 | $63.00 | $64.04 | $7.57 | 573,430 |
| 2017-05-25 | $63.00 | $64.12 | $61.50 | $63.65 | $7.53 | 762,920 |
| 2017-05-24 | $62.48 | $63.88 | $61.00 | $63.56 | $7.52 | 702,300 |
| 2017-05-23 | $66.79 | $67.00 | $62.50 | $62.50 | $7.39 | 1,001,050 |
| 2017-05-22 | $71.12 | $72.01 | $67.02 | $67.10 | $7.94 | 1,099,230 |
| 2017-05-19 | $72.81 | $73.29 | $71.69 | $72.01 | $8.52 | 545,540 |
| 2017-05-18 | $72.98 | $73.95 | $72.66 | $72.85 | $8.62 | 668,090 |
| 2017-05-17 | $73.51 | $74.48 | $73.51 | $73.75 | $8.72 | 1,166,890 |
| 2017-05-16 | $71.51 | $73.33 | $70.81 | $73.25 | $8.66 | 933,650 |
| 2017-05-15 | $71.76 | $72.49 | $71.66 | $71.77 | $8.49 | 464,230 |
| 2017-05-12 | $71.77 | $72.16 | $71.11 | $71.76 | $8.49 | 515,070 |
| 2017-05-11 | $70.89 | $71.90 | $70.10 | $71.83 | $8.50 | 807,370 |
| 2017-05-10 | $73.00 | $73.66 | $71.10 | $71.34 | $8.44 | 802,360 |
| 2017-05-09 | $72.01 | $73.18 | $71.60 | $72.94 | $8.63 | 766,100 |
| 2017-05-08 | $73.86 | $73.88 | $72.32 | $72.32 | $8.55 | 631,170 |
| 2017-05-05 | $73.08 | $75.30 | $73.08 | $74.22 | $8.78 | 1,020,960 |
| 2017-05-04 | $75.69 | $75.69 | $74.01 | $74.04 | $8.76 | 981,390 |
| 2017-05-03 | $75.69 | $76.16 | $75.02 | $75.69 | $8.95 | 782,290 |
| 2017-05-02 | $77.80 | $78.16 | $75.28 | $75.70 | $8.95 | 1,117,180 |
| 2017-05-01 | $77.99 | $77.99 | $77.99 | $77.99 | $9.22 | 0 |
| 2017-04-28 | $77.29 | $78.97 | $77.09 | $77.99 | $9.22 | 1,506,540 |
| 2017-04-27 | $81.01 | $81.01 | $75.01 | $80.44 | $9.51 | 2,110,910 |
| 2017-04-26 | $81.20 | $82.55 | $81.10 | $81.86 | $9.68 | 654,620 |
| 2017-04-25 | $79.88 | $81.66 | $79.68 | $81.40 | $9.63 | 676,080 |
| 2017-04-24 | $80.77 | $81.00 | $78.60 | $79.30 | $9.38 | 626,020 |
| 2017-04-21 | $82.10 | $82.97 | $81.10 | $81.15 | $9.60 | 534,760 |
| 2017-04-20 | $82.20 | $83.59 | $81.25 | $82.10 | $9.71 | 1,053,210 |
| 2017-04-19 | $79.80 | $81.48 | $79.00 | $81.33 | $9.62 | 986,000 |
| 2017-04-18 | $80.11 | $80.96 | $79.55 | $79.73 | $9.43 | 589,450 |
| 2017-04-17 | $81.50 | $81.50 | $78.62 | $79.98 | $9.46 | 837,760 |
| 2017-04-14 | $82.80 | $84.31 | $82.28 | $83.25 | $9.85 | 815,480 |
| 2017-04-13 | $82.98 | $85.00 | $82.75 | $83.14 | $9.83 | 943,570 |
| 2017-04-12 | $85.50 | $85.50 | $82.52 | $82.60 | $9.77 | 1,180,600 |
| 2017-04-11 | $82.90 | $85.90 | $82.90 | $85.50 | $10.11 | 1,391,200 |
| 2017-04-10 | $90.00 | $90.20 | $84.86 | $84.86 | $10.04 | 2,520,410 |
| 2017-04-07 | $96.50 | $96.78 | $93.66 | $94.29 | $11.15 | 1,574,970 |
| 2017-04-06 | $96.20 | $98.13 | $95.30 | $96.84 | $11.45 | 1,264,690 |
| 2017-04-05 | $95.20 | $96.66 | $93.61 | $96.20 | $11.38 | 1,335,940 |
| 2017-04-04 | $95.20 | $95.20 | $95.20 | $95.20 | $11.26 | 0 |
| 2017-04-03 | $95.20 | $95.20 | $95.20 | $95.20 | $11.26 | 0 |
| 2017-03-31 | $95.52 | $97.70 | $93.55 | $95.20 | $11.26 | 1,634,760 |
| 2017-03-30 | $100.00 | $100.89 | $95.31 | $95.84 | $11.34 | 2,089,350 |
| 2017-03-29 | $104.90 | $105.16 | $99.80 | $100.00 | $11.83 | 2,064,280 |
| 2017-03-28 | $105.20 | $106.68 | $104.13 | $104.55 | $12.37 | 1,615,370 |
| 2017-03-27 | $107.06 | $107.98 | $104.00 | $104.80 | $12.40 | 1,979,120 |
| 2017-03-24 | $108.50 | $111.16 | $106.01 | $108.09 | $12.78 | 2,562,370 |
| 2017-03-23 | $110.00 | $111.86 | $104.80 | $107.92 | $12.76 | 3,996,040 |
| 2017-03-22 | $109.00 | $113.60 | $108.51 | $111.88 | $13.23 | 5,236,870 |
| 2017-03-21 | $114.58 | $114.58 | $107.90 | $108.36 | $12.82 | 7,427,360 |
| 2017-03-20 | $104.16 | $104.16 | $104.16 | $104.16 | $12.32 | 371,710 |
| 2017-03-17 | $97.69 | $98.55 | $94.69 | $94.69 | $11.20 | 1,956,720 |
| 2017-03-16 | $97.03 | $98.70 | $96.50 | $97.98 | $11.59 | 2,015,700 |
| 2017-03-15 | $95.95 | $97.33 | $95.03 | $96.70 | $11.44 | 1,679,550 |
| 2017-03-14 | $94.20 | $97.99 | $93.85 | $96.95 | $11.47 | 3,079,780 |
| 2017-03-13 | $92.50 | $93.89 | $90.61 | $93.81 | $11.10 | 1,410,160 |
| 2017-03-10 | $92.16 | $93.50 | $92.03 | $92.57 | $10.95 | 1,069,450 |
| 2017-03-09 | $93.60 | $93.99 | $91.43 | $92.15 | $10.90 | 1,472,850 |
| 2017-03-08 | $93.98 | $96.44 | $93.52 | $93.83 | $11.10 | 1,989,310 |
| 2017-03-07 | $93.48 | $94.39 | $92.40 | $94.02 | $11.12 | 1,474,790 |
| 2017-03-06 | $91.50 | $93.66 | $91.09 | $93.48 | $11.06 | 1,568,990 |
| 2017-03-03 | $90.36 | $91.55 | $89.76 | $91.40 | $10.81 | 996,670 |
| 2017-03-02 | $90.91 | $91.59 | $89.04 | $91.03 | $10.77 | 1,542,940 |
| 2017-03-01 | $91.40 | $92.67 | $90.77 | $90.92 | $10.75 | 1,108,390 |
| 2017-02-28 | $90.84 | $91.80 | $90.16 | $91.43 | $10.81 | 892,880 |
| 2017-02-27 | $94.01 | $94.03 | $90.70 | $90.84 | $10.74 | 1,501,020 |
| 2017-02-24 | $92.25 | $94.27 | $92.09 | $93.83 | $11.10 | 1,828,820 |
| 2017-02-23 | $91.00 | $92.60 | $90.30 | $92.19 | $10.90 | 1,402,590 |
| 2017-02-22 | $92.02 | $92.49 | $90.26 | $91.10 | $10.77 | 1,414,440 |
| 2017-02-21 | $92.50 | $93.59 | $90.60 | $92.48 | $10.94 | 1,652,260 |
| 2017-02-20 | $91.11 | $94.00 | $89.01 | $92.29 | $10.92 | 1,887,020 |
| 2017-02-17 | $93.80 | $94.50 | $91.10 | $91.37 | $10.81 | 2,233,710 |
| 2017-02-16 | $89.00 | $95.47 | $88.51 | $94.80 | $11.21 | 3,517,020 |
| 2017-02-15 | $86.10 | $95.38 | $86.10 | $89.70 | $10.61 | 3,234,150 |
| 2017-02-14 | $85.41 | $87.46 | $85.08 | $86.76 | $10.26 | 1,503,360 |
| 2017-02-13 | $83.78 | $85.70 | $83.35 | $85.35 | $10.09 | 1,197,700 |
| 2017-02-10 | $86.64 | $87.00 | $83.77 | $83.88 | $9.92 | 1,632,780 |
| 2017-02-09 | $86.23 | $87.50 | $86.09 | $86.61 | $10.24 | 1,256,420 |
| 2017-02-08 | $85.96 | $86.86 | $85.30 | $86.55 | $10.24 | 1,189,900 |
| 2017-02-07 | $86.10 | $86.31 | $84.70 | $85.59 | $10.12 | 1,059,950 |
| 2017-02-06 | $83.85 | $86.58 | $83.85 | $86.55 | $10.24 | 1,378,160 |
| 2017-02-03 | $85.99 | $85.99 | $83.58 | $83.71 | $9.90 | 895,030 |
| 2017-02-02 | $85.50 | $85.50 | $85.50 | $85.50 | $10.11 | 0 |
| 2017-02-01 | $85.50 | $85.50 | $85.50 | $85.50 | $10.11 | 0 |
| 2017-01-31 | $85.50 | $85.50 | $85.50 | $85.50 | $10.11 | 0 |
| 2017-01-30 | $85.50 | $85.50 | $85.50 | $85.50 | $10.11 | 0 |
| 2017-01-27 | $85.50 | $85.50 | $85.50 | $85.50 | $10.11 | 0 |
| 2017-01-26 | $85.85 | $86.10 | $84.71 | $85.50 | $10.11 | 1,067,520 |
| 2017-01-25 | $83.66 | $86.55 | $83.34 | $85.79 | $10.15 | 1,496,360 |
| 2017-01-24 | $83.31 | $85.52 | $83.20 | $83.62 | $9.89 | 1,019,100 |
| 2017-01-23 | $82.98 | $85.56 | $82.31 | $84.06 | $9.94 | 1,609,380 |
| 2017-01-20 | $79.70 | $83.45 | $79.10 | $82.70 | $9.78 | 1,888,820 |
| 2017-01-19 | $79.15 | $83.00 | $77.53 | $80.55 | $9.53 | 1,887,090 |
| 2017-01-18 | $82.06 | $82.39 | $80.30 | $80.30 | $9.50 | 1,502,660 |
| 2017-01-17 | $79.93 | $84.55 | $75.00 | $83.50 | $9.88 | 2,647,500 |
| 2017-01-16 | $84.50 | $84.50 | $77.51 | $80.20 | $9.49 | 2,059,770 |
| 2017-01-13 | $88.00 | $88.77 | $84.20 | $85.12 | $10.07 | 1,904,000 |
| 2017-01-12 | $88.37 | $90.38 | $88.20 | $88.64 | $10.48 | 1,306,510 |
| 2017-01-11 | $92.00 | $92.00 | $88.18 | $88.35 | $10.45 | 1,749,970 |
| 2017-01-10 | $92.16 | $94.00 | $91.51 | $92.22 | $10.91 | 1,185,270 |
| 2017-01-09 | $92.20 | $93.75 | $91.73 | $92.16 | $10.90 | 1,360,290 |
| 2017-01-06 | $98.88 | $98.88 | $91.08 | $91.74 | $10.85 | 3,111,740 |
| 2017-01-05 | $101.91 | $102.28 | $98.61 | $98.65 | $11.67 | 1,948,120 |
| 2017-01-04 | $102.00 | $102.60 | $101.00 | $101.87 | $12.05 | 1,565,480 |
| 2017-01-03 | $100.80 | $102.66 | $100.50 | $102.06 | $12.07 | 1,532,930 |
| 2017-01-02 | $100.04 | $100.04 | $100.04 | $100.04 | $11.83 | 0 |
| 2016-12-30 | $100.55 | $101.28 | $99.71 | $100.04 | $11.83 | 1,048,780 |
| 2016-12-29 | $100.01 | $101.86 | $99.37 | $100.55 | $11.89 | 1,221,330 |
| 2016-12-28 | $99.55 | $102.94 | $99.55 | $100.55 | $11.89 | 1,729,960 |
| 2016-12-27 | $100.50 | $100.85 | $99.68 | $99.85 | $11.81 | 1,303,850 |
| 2016-12-26 | $100.00 | $101.48 | $96.66 | $100.80 | $11.92 | 2,166,940 |
| 2016-12-23 | $106.88 | $107.45 | $100.22 | $100.30 | $11.86 | 3,117,120 |
| 2016-12-22 | $109.02 | $109.30 | $106.51 | $107.50 | $12.71 | 2,035,310 |
| 2016-12-21 | $110.59 | $111.48 | $108.70 | $109.38 | $12.94 | 1,988,670 |
| 2016-12-20 | $110.00 | $111.57 | $108.16 | $111.50 | $13.19 | 2,326,790 |
| 2016-12-19 | $109.82 | $112.31 | $109.03 | $110.42 | $13.06 | 2,042,030 |
| 2016-12-16 | $111.00 | $112.45 | $107.58 | $109.82 | $12.99 | 3,278,910 |
| 2016-12-15 | $111.86 | $114.20 | $110.28 | $111.72 | $13.21 | 3,345,680 |
| 2016-12-14 | $118.00 | $118.00 | $111.58 | $111.96 | $13.24 | 4,906,300 |
| 2016-12-13 | $119.96 | $125.50 | $118.14 | $118.91 | $14.06 | 4,384,870 |
| 2016-12-12 | $124.70 | $128.88 | $118.99 | $120.95 | $14.31 | 6,158,410 |
| 2016-12-09 | $145.00 | $145.00 | $128.80 | $129.13 | $15.27 | 10,717,630 |
| 2016-12-08 | $141.17 | $141.17 | $141.17 | $141.17 | $16.70 | 47,630 |
| 2016-12-07 | $128.34 | $128.34 | $128.34 | $128.34 | $15.18 | 24,760 |
| 2016-12-06 | $116.67 | $116.67 | $116.67 | $116.67 | $13.80 | 24,940 |
| 2016-12-05 | $106.06 | $106.06 | $106.06 | $106.06 | $12.54 | 30,940 |
| 2016-12-02 | $96.42 | $96.42 | $96.42 | $96.42 | $11.40 | 13,330 |
| 2016-12-01 | $87.65 | $87.65 | $87.65 | $87.65 | $10.37 | 3,930 |
| 2016-11-30 | $79.68 | $79.68 | $79.68 | $79.68 | $9.42 | 4,940 |
| 2016-11-29 | $72.44 | $72.44 | $72.44 | $72.44 | $8.57 | 2,900 |
| 2016-11-28 | $65.85 | $65.85 | $65.85 | $65.85 | $7.79 | 2,200 |
| 2016-11-25 | $49.88 | $59.86 | $49.88 | $59.86 | $7.08 | 8,910 |
Qingdao Tianneng Heavy Industries Company Ltd (300569) News Headlines
Recent Qingdao Tianneng Heavy Industries Company Ltd (300569) News
Similar Companies to Qingdao Tianneng Heavy Industries Company Ltd (300569) 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 | -- | -- | -- |