Fuda Alloy Materials Company Ltd (603045) Exchange: SHG
Data as of July 9, 2025
$19.52 ($0.77) 4.11%
Fuda Alloy Materials Company Ltd - Daily Information
Click for more stock information on Fuda Alloy Materials Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 9, 2025 |
| Open | $18.78 |
| Previous Close | $19.52 |
| High | $19.68 |
| Low | $18.51 |
| Adjusted Open | $18.78 |
| Previous Adjusted Close | $19.52 |
| Adjusted High | $19.68 |
| Adjusted Low | $18.51 |
About Fuda Alloy Materials Company Ltd (603045)
Invest in Fuda Alloy Materials Company Ltd (603045)
Historical Stock Data for Fuda Alloy Materials Company Ltd (603045)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-08 | $18.78 | $19.68 | $18.51 | $19.52 | $19.52 | 12,394,060 |
| 2025-07-07 | $18.43 | $18.92 | $18.11 | $18.75 | $18.75 | 10,981,160 |
| 2025-07-04 | $18.53 | $18.99 | $17.89 | $18.55 | $18.55 | 17,621,590 |
| 2025-07-03 | $16.92 | $18.74 | $16.92 | $18.74 | $18.74 | 17,975,630 |
| 2025-07-02 | $16.88 | $17.36 | $16.63 | $17.04 | $17.04 | 6,397,840 |
| 2025-06-30 | $16.41 | $16.60 | $16.27 | $16.60 | $16.60 | 4,226,140 |
| 2025-06-27 | $16.20 | $16.61 | $16.20 | $16.41 | $16.41 | 3,975,800 |
| 2025-06-26 | $16.21 | $16.37 | $16.06 | $16.12 | $16.12 | 3,213,900 |
| 2025-06-25 | $16.50 | $16.50 | $16.15 | $16.21 | $16.21 | 3,570,400 |
| 2025-06-24 | $15.83 | $16.40 | $15.83 | $16.31 | $16.31 | 5,126,500 |
| 2025-06-23 | $15.46 | $15.81 | $15.46 | $15.78 | $15.78 | 2,468,970 |
| 2025-06-20 | $15.65 | $16.08 | $15.56 | $15.62 | $15.62 | 3,416,960 |
| 2025-06-19 | $16.22 | $16.45 | $15.58 | $15.62 | $15.62 | 4,690,140 |
| 2025-06-18 | $16.40 | $16.57 | $16.19 | $16.22 | $16.22 | 3,877,700 |
| 2025-06-17 | $16.70 | $16.77 | $16.24 | $16.40 | $16.40 | 5,569,860 |
| 2025-06-13 | $17.29 | $17.45 | $16.75 | $16.85 | $16.85 | 7,162,700 |
| 2025-06-12 | $17.38 | $17.70 | $17.23 | $17.29 | $17.29 | 7,603,270 |
| 2025-06-11 | $18.01 | $18.01 | $17.20 | $17.39 | $17.39 | 12,161,380 |
| 2025-06-10 | $17.70 | $18.38 | $17.49 | $18.25 | $18.25 | 17,661,790 |
| 2025-06-09 | $18.91 | $19.20 | $17.66 | $17.80 | $17.80 | 27,568,380 |
| 2025-06-06 | $16.85 | $18.54 | $16.81 | $18.54 | $18.54 | 11,694,980 |
| 2025-06-05 | $16.77 | $17.00 | $16.59 | $16.85 | $16.85 | 6,965,380 |
| 2025-06-04 | $16.11 | $16.97 | $16.11 | $16.78 | $16.78 | 9,118,800 |
| 2025-06-03 | $15.83 | $16.48 | $15.61 | $16.17 | $16.17 | 5,390,540 |
| 2025-05-30 | $16.16 | $16.16 | $15.58 | $15.60 | $15.60 | 4,069,700 |
| 2025-05-29 | $15.82 | $16.41 | $15.66 | $16.19 | $16.19 | 5,724,300 |
| 2025-05-28 | $15.86 | $16.03 | $15.64 | $15.71 | $15.71 | 3,757,400 |
| 2025-05-27 | $15.89 | $16.10 | $15.56 | $15.88 | $15.88 | 4,383,140 |
| 2025-05-26 | $15.86 | $16.05 | $15.68 | $15.81 | $15.81 | 4,802,000 |
| 2025-05-23 | $16.14 | $16.59 | $15.80 | $16.02 | $16.02 | 8,295,200 |
| 2025-05-22 | $15.96 | $17.00 | $15.93 | $16.04 | $16.04 | 8,692,440 |
| 2025-05-21 | $16.10 | $16.28 | $15.65 | $16.01 | $16.01 | 9,388,720 |
| 2025-05-20 | $15.24 | $16.28 | $15.01 | $16.14 | $16.14 | 9,774,700 |
| 2025-05-19 | $15.35 | $15.55 | $14.99 | $15.16 | $15.16 | 4,054,500 |
| 2025-05-16 | $15.26 | $15.52 | $15.12 | $15.26 | $15.26 | 3,652,100 |
| 2025-05-15 | $15.32 | $15.40 | $15.10 | $15.26 | $15.26 | 3,129,800 |
| 2025-05-14 | $15.45 | $15.45 | $15.20 | $15.34 | $15.34 | 3,143,100 |
| 2025-05-13 | $15.72 | $15.85 | $15.41 | $15.46 | $15.46 | 3,991,330 |
| 2025-05-12 | $15.57 | $15.79 | $15.33 | $15.71 | $15.71 | 5,308,000 |
| 2025-05-09 | $15.39 | $15.70 | $15.28 | $15.42 | $15.42 | 6,217,750 |
| 2025-05-08 | $15.08 | $15.76 | $15.02 | $15.41 | $15.41 | 5,877,800 |
| 2025-05-07 | $15.25 | $15.25 | $14.93 | $15.08 | $15.08 | 5,851,080 |
| 2025-05-06 | $14.45 | $15.08 | $14.45 | $15.05 | $15.05 | 4,921,800 |
| 2025-04-30 | $14.43 | $14.63 | $14.29 | $14.38 | $14.38 | 3,868,870 |
| 2025-04-29 | $14.43 | $14.87 | $14.43 | $14.60 | $14.60 | 3,432,000 |
| 2025-04-28 | $15.00 | $15.00 | $14.50 | $14.59 | $14.59 | 3,913,400 |
| 2025-04-25 | $15.11 | $15.27 | $15.06 | $15.06 | $15.06 | 2,957,900 |
| 2025-04-24 | $15.51 | $15.51 | $14.89 | $15.06 | $15.06 | 5,214,400 |
| 2025-04-23 | $15.42 | $15.65 | $15.36 | $15.51 | $15.51 | 6,364,400 |
| 2025-04-22 | $15.40 | $15.80 | $14.90 | $15.44 | $15.44 | 7,619,800 |
| 2025-04-21 | $14.76 | $15.15 | $14.52 | $15.10 | $15.10 | 5,823,120 |
| 2025-04-18 | $14.75 | $14.97 | $14.40 | $14.76 | $14.76 | 8,972,690 |
| 2025-04-17 | $14.15 | $15.47 | $14.11 | $14.79 | $14.79 | 13,598,390 |
| 2025-04-16 | $14.55 | $14.55 | $13.96 | $14.06 | $14.06 | 4,403,900 |
| 2025-04-15 | $14.40 | $14.50 | $14.14 | $14.49 | $14.49 | 3,667,700 |
| 2025-04-14 | $14.44 | $14.65 | $14.24 | $14.40 | $14.40 | 4,446,900 |
| 2025-04-11 | $13.77 | $14.43 | $13.70 | $14.15 | $14.15 | 5,494,020 |
| 2025-04-10 | $13.88 | $14.47 | $13.80 | $13.97 | $13.97 | 7,015,800 |
| 2025-04-09 | $13.26 | $13.91 | $12.38 | $13.53 | $13.53 | 9,357,130 |
| 2025-04-08 | $14.55 | $14.95 | $13.75 | $13.76 | $13.76 | 13,125,220 |
| 2025-04-07 | $15.84 | $16.08 | $15.28 | $15.28 | $15.28 | 3,267,700 |
| 2025-04-03 | $16.61 | $17.60 | $16.25 | $16.98 | $16.98 | 11,298,300 |
| 2025-04-02 | $16.31 | $17.17 | $16.12 | $17.01 | $17.01 | 13,054,980 |
| 2025-04-01 | $15.69 | $16.66 | $15.69 | $16.39 | $16.39 | 9,472,080 |
| 2025-03-31 | $16.19 | $16.48 | $15.44 | $15.80 | $15.80 | 8,264,720 |
| 2025-03-28 | $17.10 | $17.10 | $15.96 | $16.23 | $16.23 | 13,380,650 |
| 2025-03-27 | $19.76 | $19.76 | $17.03 | $17.14 | $17.14 | 23,142,550 |
| 2025-03-26 | $15.50 | $17.99 | $15.50 | $17.99 | $17.99 | 11,274,780 |
| 2025-03-25 | $17.68 | $18.80 | $16.31 | $16.35 | $16.35 | 21,815,220 |
| 2025-03-24 | $16.85 | $17.10 | $15.83 | $17.09 | $17.09 | 11,886,630 |
| 2025-03-21 | $16.74 | $17.00 | $16.47 | $16.85 | $16.85 | 12,445,080 |
| 2025-03-20 | $16.20 | $16.95 | $16.10 | $16.92 | $16.92 | 19,278,160 |
| 2025-03-19 | $15.85 | $17.45 | $15.62 | $16.45 | $16.45 | 22,345,800 |
| 2025-03-18 | $15.50 | $16.14 | $15.46 | $15.86 | $15.86 | 7,001,930 |
| 2025-03-17 | $15.52 | $15.60 | $15.37 | $15.53 | $15.53 | 4,552,390 |
| 2025-03-14 | $15.84 | $16.10 | $15.38 | $15.55 | $15.55 | 6,305,970 |
| 2025-03-13 | $15.67 | $16.35 | $15.46 | $15.69 | $15.69 | 11,660,910 |
| 2025-03-12 | $15.08 | $15.96 | $14.94 | $15.80 | $15.80 | 10,928,330 |
| 2025-03-11 | $14.81 | $15.12 | $14.50 | $15.03 | $15.03 | 3,438,390 |
| 2025-03-10 | $14.88 | $15.10 | $14.81 | $14.95 | $14.95 | 4,179,760 |
| 2025-03-07 | $14.80 | $15.48 | $14.80 | $14.97 | $14.97 | 7,290,980 |
| 2025-03-06 | $14.73 | $14.98 | $14.65 | $14.86 | $14.86 | 3,922,480 |
| 2025-03-05 | $14.79 | $14.81 | $14.46 | $14.73 | $14.73 | 3,440,770 |
| 2025-03-04 | $14.57 | $14.77 | $14.53 | $14.71 | $14.71 | 2,980,020 |
| 2025-03-03 | $14.27 | $14.74 | $14.27 | $14.71 | $14.71 | 4,652,200 |
| 2025-02-28 | $14.76 | $14.76 | $14.23 | $14.26 | $14.26 | 4,359,500 |
| 2025-02-27 | $14.87 | $15.15 | $14.35 | $14.76 | $14.76 | 6,477,820 |
| 2025-02-26 | $14.46 | $15.20 | $14.41 | $14.88 | $14.88 | 7,415,800 |
| 2025-02-25 | $14.58 | $14.67 | $14.36 | $14.41 | $14.41 | 4,074,200 |
| 2025-02-24 | $14.68 | $14.71 | $14.43 | $14.63 | $14.63 | 4,550,700 |
| 2025-02-20 | $14.88 | $15.04 | $14.71 | $14.91 | $14.91 | 3,950,130 |
| 2025-02-19 | $14.36 | $14.93 | $14.36 | $14.90 | $14.90 | 5,102,730 |
| 2025-02-18 | $14.55 | $14.79 | $14.40 | $14.53 | $14.53 | 4,409,620 |
| 2025-02-17 | $14.35 | $14.68 | $14.35 | $14.68 | $14.68 | 4,243,300 |
| 2025-02-14 | $14.70 | $14.80 | $14.39 | $14.48 | $14.48 | 5,241,020 |
| 2025-02-13 | $15.40 | $15.50 | $14.62 | $14.65 | $14.65 | 9,380,910 |
| 2025-02-12 | $15.85 | $15.85 | $15.43 | $15.64 | $15.64 | 9,050,360 |
| 2025-02-11 | $15.29 | $15.99 | $15.22 | $15.93 | $15.93 | 11,245,050 |
| 2025-02-10 | $15.38 | $15.85 | $15.34 | $15.42 | $15.42 | 11,612,180 |
| 2025-02-07 | $15.28 | $15.44 | $15.06 | $15.34 | $15.34 | 9,717,440 |
| 2025-02-06 | $15.16 | $15.50 | $14.80 | $15.43 | $15.43 | 12,117,140 |
| 2025-02-05 | $15.32 | $15.60 | $15.06 | $15.24 | $15.24 | 8,959,510 |
| 2025-01-27 | $15.20 | $15.79 | $15.10 | $15.17 | $15.17 | 10,567,170 |
| 2025-01-24 | $15.32 | $15.61 | $14.95 | $15.33 | $15.33 | 14,508,080 |
| 2025-01-23 | $15.90 | $17.08 | $15.32 | $15.44 | $15.44 | 24,130,750 |
| 2025-01-22 | $13.80 | $15.62 | $13.80 | $15.62 | $15.62 | 8,991,440 |
| 2025-01-21 | $14.15 | $14.50 | $13.96 | $14.20 | $14.20 | 5,895,600 |
| 2025-01-20 | $14.09 | $14.41 | $13.98 | $14.08 | $14.08 | 7,500,180 |
| 2025-01-17 | $14.54 | $14.60 | $14.05 | $14.19 | $14.19 | 13,502,860 |
| 2025-01-16 | $14.22 | $16.12 | $14.21 | $14.77 | $14.77 | 22,722,120 |
| 2025-01-15 | $14.03 | $14.66 | $13.65 | $14.65 | $14.65 | 10,384,760 |
| 2025-01-14 | $13.55 | $14.26 | $13.46 | $14.21 | $14.21 | 13,926,650 |
| 2025-01-13 | $13.12 | $13.66 | $12.89 | $13.66 | $13.66 | 8,990,520 |
| 2025-01-09 | $13.26 | $13.68 | $13.01 | $13.53 | $13.53 | 11,978,480 |
| 2025-01-08 | $13.19 | $13.58 | $12.99 | $13.13 | $13.13 | 14,300,180 |
| 2025-01-07 | $12.02 | $13.22 | $12.02 | $13.22 | $13.22 | 15,069,440 |
| 2025-01-06 | $12.00 | $12.32 | $11.40 | $12.02 | $12.02 | 4,032,360 |
| 2025-01-03 | $12.55 | $12.92 | $12.11 | $12.20 | $12.20 | 4,822,450 |
| 2025-01-02 | $12.75 | $12.89 | $12.35 | $12.58 | $12.58 | 4,512,000 |
| 2024-12-31 | $13.38 | $13.55 | $12.74 | $12.74 | $12.74 | 6,335,720 |
| 2024-12-30 | $13.05 | $13.60 | $12.68 | $12.88 | $12.88 | 8,177,790 |
| 2024-12-27 | $12.22 | $13.43 | $12.19 | $13.05 | $13.05 | 8,458,370 |
| 2024-12-26 | $11.92 | $12.44 | $11.84 | $12.24 | $12.24 | 3,077,900 |
| 2024-12-25 | $12.18 | $12.24 | $11.73 | $11.88 | $11.88 | 2,486,500 |
| 2024-12-24 | $12.18 | $12.34 | $12.05 | $12.27 | $12.27 | 2,710,120 |
| 2024-12-23 | $13.01 | $13.14 | $12.05 | $12.14 | $12.14 | 5,499,740 |
| 2024-12-20 | $12.86 | $13.15 | $12.74 | $12.96 | $12.96 | 2,706,760 |
| 2024-12-19 | $12.60 | $12.80 | $12.46 | $12.77 | $12.77 | 2,504,600 |
| 2024-12-18 | $12.83 | $13.01 | $12.46 | $12.75 | $12.75 | 3,635,920 |
| 2024-12-17 | $13.69 | $13.76 | $12.78 | $12.81 | $12.81 | 5,536,740 |
| 2024-12-16 | $13.60 | $13.92 | $13.49 | $13.61 | $13.61 | 3,625,900 |
| 2024-12-13 | $14.01 | $14.01 | $13.70 | $13.76 | $13.76 | 3,468,500 |
| 2024-12-12 | $13.98 | $14.02 | $13.81 | $14.02 | $14.02 | 4,057,300 |
| 2024-12-11 | $13.80 | $14.03 | $13.70 | $13.89 | $13.89 | 4,475,300 |
| 2024-12-10 | $14.05 | $14.20 | $13.75 | $13.81 | $13.81 | 6,764,610 |
| 2024-12-09 | $13.72 | $13.99 | $13.65 | $13.77 | $13.77 | 4,698,500 |
| 2024-12-06 | $13.63 | $13.83 | $13.35 | $13.71 | $13.71 | 7,351,300 |
| 2024-12-05 | $13.48 | $13.89 | $13.40 | $13.64 | $13.64 | 7,976,620 |
| 2024-12-04 | $14.60 | $14.60 | $13.51 | $13.64 | $13.64 | 13,337,770 |
| 2024-12-03 | $13.34 | $13.65 | $13.17 | $13.52 | $13.52 | 5,605,320 |
| 2024-12-02 | $13.29 | $13.39 | $13.22 | $13.31 | $13.31 | 4,255,200 |
| 2024-11-29 | $13.02 | $13.36 | $12.95 | $13.27 | $13.27 | 3,650,760 |
| 2024-11-28 | $12.99 | $13.31 | $12.99 | $13.12 | $13.12 | 3,650,100 |
| 2024-11-27 | $13.13 | $13.14 | $12.44 | $13.00 | $13.00 | 4,330,000 |
| 2024-11-26 | $13.31 | $13.61 | $13.05 | $13.17 | $13.17 | 4,957,860 |
| 2024-11-25 | $12.77 | $13.41 | $12.77 | $13.41 | $13.41 | 5,828,160 |
| 2024-11-22 | $13.10 | $13.29 | $12.86 | $12.87 | $12.87 | 5,289,900 |
| 2024-11-21 | $12.80 | $13.16 | $12.76 | $13.14 | $13.14 | 4,079,380 |
| 2024-11-20 | $12.58 | $12.89 | $12.55 | $12.82 | $12.82 | 3,234,280 |
| 2024-11-19 | $12.31 | $12.62 | $12.23 | $12.62 | $12.62 | 2,942,100 |
| 2024-11-18 | $12.65 | $12.75 | $12.12 | $12.22 | $12.22 | 4,278,400 |
| 2024-11-15 | $12.90 | $13.10 | $12.44 | $12.48 | $12.48 | 5,318,180 |
| 2024-11-14 | $13.66 | $13.66 | $13.02 | $13.03 | $13.03 | 5,129,800 |
| 2024-11-13 | $13.22 | $13.53 | $13.00 | $13.53 | $13.53 | 6,429,780 |
| 2024-11-12 | $13.25 | $13.38 | $13.05 | $13.24 | $13.24 | 7,179,560 |
| 2024-11-11 | $12.99 | $13.28 | $12.89 | $13.27 | $13.27 | 6,772,300 |
| 2024-11-08 | $13.40 | $13.40 | $12.86 | $13.13 | $13.13 | 11,835,180 |
| 2024-11-07 | $12.70 | $13.21 | $12.69 | $13.21 | $13.21 | 6,452,840 |
| 2024-11-06 | $12.86 | $13.02 | $12.72 | $12.93 | $12.93 | 8,214,420 |
| 2024-11-05 | $12.62 | $12.92 | $12.56 | $12.80 | $12.80 | 8,527,130 |
| 2024-11-04 | $12.55 | $12.62 | $12.13 | $12.62 | $12.62 | 8,442,500 |
| 2024-11-01 | $13.61 | $13.66 | $12.88 | $12.93 | $12.93 | 11,944,880 |
| 2024-10-31 | $13.77 | $13.93 | $13.26 | $13.68 | $13.68 | 15,438,490 |
| 2024-10-30 | $13.39 | $13.87 | $13.06 | $13.42 | $13.42 | 15,754,830 |
| 2024-10-29 | $14.11 | $15.03 | $13.50 | $13.51 | $13.51 | 28,272,610 |
| 2024-10-28 | $13.90 | $14.11 | $13.60 | $14.11 | $14.11 | 18,146,220 |
| 2024-10-25 | $11.67 | $12.83 | $11.67 | $12.83 | $12.83 | 14,705,850 |
| 2024-10-24 | $11.54 | $11.70 | $11.50 | $11.66 | $11.66 | 2,828,160 |
| 2024-10-23 | $11.62 | $11.76 | $11.52 | $11.60 | $11.60 | 4,226,020 |
| 2024-10-22 | $11.58 | $11.70 | $11.50 | $11.59 | $11.59 | 3,737,480 |
| 2024-10-21 | $11.54 | $11.77 | $11.44 | $11.66 | $11.66 | 5,120,540 |
| 2024-10-18 | $11.12 | $11.60 | $11.12 | $11.48 | $11.48 | 4,344,700 |
| 2024-10-17 | $11.30 | $11.44 | $11.18 | $11.23 | $11.23 | 2,869,280 |
| 2024-10-16 | $11.15 | $11.39 | $11.10 | $11.20 | $11.20 | 3,195,420 |
| 2024-10-15 | $11.30 | $11.52 | $11.20 | $11.23 | $11.23 | 3,378,680 |
| 2024-10-14 | $11.29 | $11.53 | $11.18 | $11.43 | $11.43 | 4,723,180 |
| 2024-10-11 | $11.70 | $11.73 | $11.20 | $11.28 | $11.28 | 4,806,460 |
| 2024-10-10 | $11.45 | $11.93 | $11.30 | $11.66 | $11.66 | 6,470,400 |
| 2024-10-09 | $11.99 | $11.99 | $11.19 | $11.45 | $11.45 | 9,445,920 |
| 2024-10-08 | $12.86 | $12.89 | $11.71 | $12.20 | $12.20 | 14,928,380 |
| 2024-09-30 | $10.95 | $11.77 | $10.70 | $11.72 | $11.72 | 10,560,040 |
| 2024-09-27 | $10.40 | $10.73 | $10.28 | $10.70 | $10.70 | 4,006,100 |
| 2024-09-26 | $10.12 | $10.34 | $10.09 | $10.33 | $10.33 | 4,471,720 |
| 2024-09-25 | $9.92 | $10.30 | $9.88 | $10.23 | $10.23 | 5,985,560 |
| 2024-09-24 | $9.46 | $9.84 | $9.46 | $9.83 | $9.83 | 3,489,640 |
| 2024-09-23 | $9.47 | $9.55 | $9.33 | $9.44 | $9.44 | 1,594,540 |
| 2024-09-20 | $9.62 | $9.63 | $9.38 | $9.42 | $9.42 | 1,604,700 |
| 2024-09-19 | $9.27 | $9.60 | $9.18 | $9.53 | $9.53 | 2,907,500 |
| 2024-09-18 | $9.37 | $9.45 | $9.02 | $9.24 | $9.24 | 2,400,640 |
| 2024-09-13 | $9.63 | $9.65 | $9.37 | $9.40 | $9.40 | 1,912,140 |
| 2024-09-12 | $9.65 | $9.83 | $9.53 | $9.53 | $9.53 | 2,797,200 |
| 2024-09-11 | $9.60 | $9.75 | $9.55 | $9.65 | $9.65 | 1,792,740 |
| 2024-09-10 | $9.58 | $9.75 | $9.49 | $9.63 | $9.63 | 2,125,780 |
| 2024-09-09 | $9.50 | $9.65 | $9.38 | $9.56 | $9.56 | 2,466,780 |
| 2024-09-06 | $9.77 | $9.84 | $9.50 | $9.52 | $9.52 | 2,406,300 |
| 2024-09-05 | $9.66 | $9.84 | $9.66 | $9.77 | $9.77 | 2,084,900 |
| 2024-09-04 | $9.84 | $9.84 | $9.62 | $9.67 | $9.67 | 2,858,100 |
| 2024-09-03 | $9.76 | $9.95 | $9.71 | $9.84 | $9.84 | 2,766,700 |
| 2024-09-02 | $9.67 | $9.90 | $9.60 | $9.76 | $9.76 | 6,112,300 |
| 2024-08-30 | $9.52 | $9.88 | $9.50 | $9.68 | $9.68 | 5,707,940 |
| 2024-08-29 | $9.43 | $9.68 | $9.12 | $9.59 | $9.59 | 6,253,600 |
| 2024-08-28 | $9.28 | $9.69 | $9.26 | $9.26 | $9.26 | 10,342,680 |
| 2024-08-27 | $8.95 | $8.96 | $8.74 | $8.84 | $8.84 | 1,565,540 |
| 2024-08-26 | $8.62 | $8.99 | $8.50 | $8.88 | $8.88 | 2,047,800 |
| 2024-08-23 | $8.78 | $8.83 | $8.60 | $8.68 | $8.68 | 1,727,300 |
| 2024-08-22 | $9.01 | $9.05 | $8.82 | $8.85 | $8.85 | 1,699,100 |
| 2024-08-21 | $8.98 | $9.12 | $8.94 | $9.02 | $9.02 | 1,350,000 |
| 2024-08-20 | $9.23 | $9.27 | $8.96 | $9.00 | $9.00 | 2,214,450 |
| 2024-08-19 | $9.26 | $9.37 | $9.20 | $9.23 | $9.23 | 1,603,400 |
| 2024-08-16 | $9.45 | $9.49 | $9.26 | $9.29 | $9.29 | 1,723,040 |
| 2024-08-15 | $9.34 | $9.45 | $9.18 | $9.40 | $9.40 | 1,905,300 |
| 2024-08-14 | $9.47 | $9.50 | $9.32 | $9.35 | $9.35 | 1,305,400 |
| 2024-08-13 | $9.37 | $9.45 | $9.25 | $9.45 | $9.45 | 1,734,000 |
| 2024-08-12 | $9.38 | $9.57 | $9.29 | $9.37 | $9.37 | 1,899,000 |
| 2024-08-09 | $9.55 | $9.62 | $9.39 | $9.46 | $9.46 | 1,885,480 |
| 2024-08-08 | $9.51 | $9.53 | $9.32 | $9.49 | $9.49 | 1,411,480 |
| 2024-08-07 | $9.49 | $9.58 | $9.38 | $9.51 | $9.51 | 1,882,100 |
| 2024-08-06 | $9.28 | $9.43 | $9.23 | $9.43 | $9.43 | 1,691,100 |
| 2024-08-05 | $9.38 | $9.50 | $9.15 | $9.21 | $9.21 | 2,429,420 |
| 2024-08-02 | $9.58 | $9.65 | $9.37 | $9.47 | $9.47 | 2,444,100 |
| 2024-08-01 | $9.66 | $9.75 | $9.56 | $9.62 | $9.62 | 1,715,300 |
| 2024-07-31 | $9.38 | $9.65 | $9.36 | $9.64 | $9.64 | 3,009,120 |
| 2024-07-30 | $9.31 | $9.40 | $9.24 | $9.38 | $9.38 | 1,430,600 |
| 2024-07-29 | $9.38 | $9.39 | $9.15 | $9.31 | $9.31 | 1,583,540 |
| 2024-07-26 | $9.07 | $9.35 | $9.06 | $9.31 | $9.31 | 2,081,540 |
| 2024-07-25 | $8.80 | $9.19 | $8.80 | $9.11 | $9.11 | 2,876,730 |
| 2024-07-24 | $9.21 | $9.60 | $8.97 | $9.02 | $9.02 | 6,078,140 |
| 2024-07-23 | $9.32 | $9.43 | $9.20 | $9.25 | $9.25 | 2,198,170 |
| 2024-07-22 | $9.36 | $9.47 | $9.12 | $9.34 | $9.34 | 2,221,800 |
| 2024-07-19 | $9.08 | $9.26 | $8.99 | $9.21 | $9.21 | 1,793,880 |
| 2024-07-18 | $9.10 | $9.21 | $8.88 | $9.11 | $9.11 | 2,423,280 |
| 2024-07-17 | $9.35 | $9.46 | $9.18 | $9.22 | $9.22 | 2,050,600 |
| 2024-07-16 | $9.41 | $9.47 | $9.29 | $9.35 | $9.35 | 1,763,300 |
| 2024-07-15 | $9.65 | $9.66 | $9.33 | $9.41 | $9.41 | 2,381,100 |
| 2024-07-12 | $9.80 | $9.85 | $9.55 | $9.65 | $9.65 | 1,858,200 |
| 2024-07-11 | $9.38 | $9.68 | $9.34 | $9.65 | $9.65 | 3,072,930 |
| 2024-07-10 | $9.35 | $9.45 | $9.18 | $9.19 | $9.19 | 1,983,070 |
| 2024-07-09 | $9.22 | $9.42 | $8.96 | $9.37 | $9.37 | 2,552,100 |
| 2024-07-08 | $9.66 | $9.70 | $9.29 | $9.31 | $9.31 | 2,100,820 |
| 2024-07-05 | $9.56 | $9.69 | $9.40 | $9.64 | $9.64 | 2,015,500 |
| 2024-07-04 | $9.93 | $10.01 | $9.56 | $9.57 | $9.57 | 2,195,200 |
| 2024-07-03 | $10.00 | $10.10 | $9.87 | $9.93 | $9.93 | 1,890,800 |
| 2024-07-02 | $10.00 | $10.08 | $9.86 | $10.05 | $10.05 | 1,695,000 |
| 2024-07-01 | $9.93 | $10.09 | $9.86 | $10.01 | $10.01 | 2,285,900 |
| 2024-06-28 | $9.83 | $10.08 | $9.75 | $9.93 | $9.93 | 1,974,000 |
| 2024-06-27 | $10.00 | $10.08 | $9.81 | $9.83 | $9.83 | 2,340,240 |
| 2024-06-26 | $9.51 | $10.01 | $9.41 | $10.00 | $10.00 | 2,570,000 |
| 2024-06-25 | $9.36 | $9.70 | $9.35 | $9.56 | $9.56 | 2,318,600 |
| 2024-06-24 | $9.70 | $9.75 | $9.24 | $9.34 | $9.34 | 2,595,200 |
| 2024-06-21 | $9.85 | $9.92 | $9.71 | $9.80 | $9.80 | 1,761,800 |
| 2024-06-20 | $10.12 | $10.24 | $9.85 | $9.85 | $9.85 | 2,790,300 |
| 2024-06-19 | $10.17 | $10.22 | $10.05 | $10.17 | $10.17 | 2,400,040 |
| 2024-06-18 | $9.88 | $10.13 | $9.70 | $10.10 | $10.10 | 3,199,200 |
| 2024-06-17 | $10.00 | $10.04 | $9.73 | $9.78 | $9.78 | 3,068,400 |
| 2024-06-14 | $10.15 | $10.17 | $9.93 | $10.06 | $10.06 | 2,160,640 |
| 2024-06-13 | $10.23 | $10.23 | $9.96 | $10.09 | $10.09 | 2,398,300 |
| 2024-06-12 | $9.97 | $10.21 | $9.85 | $10.18 | $10.18 | 2,884,400 |
| 2024-06-11 | $9.98 | $10.01 | $9.73 | $9.90 | $9.90 | 3,113,400 |
| 2024-06-07 | $9.76 | $10.08 | $9.74 | $10.01 | $10.01 | 5,152,640 |
| 2024-06-06 | $9.99 | $10.13 | $9.33 | $9.41 | $9.41 | 6,493,060 |
| 2024-06-05 | $10.22 | $10.25 | $9.97 | $9.99 | $9.99 | 3,897,600 |
| 2024-06-04 | $10.60 | $10.60 | $10.16 | $10.35 | $10.35 | 4,656,330 |
| 2024-06-03 | $11.06 | $11.14 | $10.42 | $10.60 | $10.60 | 4,355,650 |
| 2024-05-31 | $10.94 | $11.14 | $10.92 | $11.06 | $11.06 | 2,673,500 |
| 2024-05-30 | $11.15 | $11.32 | $10.91 | $10.94 | $10.94 | 3,484,700 |
| 2024-05-29 | $11.09 | $11.45 | $10.95 | $11.24 | $11.24 | 4,231,100 |
| 2024-05-28 | $11.17 | $11.51 | $11.07 | $11.14 | $11.14 | 4,856,840 |
| 2024-05-27 | $11.19 | $11.28 | $10.83 | $11.17 | $11.17 | 4,082,060 |
| 2024-05-24 | $11.11 | $11.21 | $10.97 | $11.08 | $11.08 | 3,779,400 |
| 2024-05-23 | $11.40 | $11.50 | $11.02 | $11.12 | $11.12 | 6,394,880 |
| 2024-05-22 | $11.58 | $11.74 | $11.50 | $11.59 | $11.59 | 6,196,350 |
| 2024-05-21 | $12.02 | $12.34 | $11.55 | $11.65 | $11.65 | 12,123,470 |
| 2024-05-20 | $12.06 | $12.48 | $11.85 | $12.28 | $12.28 | 14,251,560 |
| 2024-05-17 | $11.51 | $11.67 | $11.39 | $11.65 | $11.65 | 3,978,170 |
| 2024-05-16 | $11.50 | $11.69 | $11.43 | $11.51 | $11.51 | 3,454,700 |
| 2024-05-15 | $11.42 | $11.56 | $11.28 | $11.36 | $11.36 | 2,531,100 |
| 2024-05-14 | $11.27 | $11.52 | $11.27 | $11.40 | $11.40 | 3,059,400 |
| 2024-05-13 | $11.60 | $11.65 | $11.28 | $11.32 | $11.32 | 4,052,960 |
| 2024-05-10 | $12.00 | $12.08 | $11.65 | $11.70 | $11.70 | 4,219,760 |
| 2024-05-09 | $11.73 | $12.15 | $11.63 | $11.93 | $11.93 | 6,555,500 |
| 2024-05-08 | $11.95 | $12.09 | $11.79 | $11.82 | $11.82 | 3,798,200 |
| 2024-05-07 | $11.88 | $11.99 | $11.78 | $11.99 | $11.99 | 4,444,540 |
| 2024-05-06 | $11.69 | $11.89 | $11.59 | $11.88 | $11.88 | 5,794,700 |
| 2024-04-30 | $11.81 | $12.20 | $11.42 | $11.54 | $11.54 | 8,302,470 |
| 2024-04-29 | $11.58 | $11.83 | $11.40 | $11.82 | $11.82 | 6,994,940 |
| 2024-04-26 | $11.39 | $11.60 | $11.06 | $11.60 | $11.60 | 6,091,940 |
| 2024-04-25 | $11.05 | $11.32 | $10.94 | $11.28 | $11.28 | 4,152,500 |
| 2024-04-24 | $10.85 | $11.12 | $10.83 | $11.09 | $11.09 | 5,418,660 |
| 2024-04-23 | $11.01 | $11.10 | $10.68 | $10.86 | $10.86 | 6,806,000 |
| 2024-04-22 | $11.38 | $11.38 | $10.67 | $10.82 | $10.82 | 8,252,480 |
| 2024-04-19 | $11.33 | $11.99 | $11.15 | $11.37 | $11.37 | 9,371,210 |
| 2024-04-18 | $11.10 | $11.73 | $10.91 | $11.27 | $11.27 | 10,994,700 |
| 2024-04-17 | $10.30 | $11.32 | $10.30 | $11.10 | $11.10 | 16,939,710 |
| 2024-04-16 | $11.24 | $11.48 | $11.04 | $11.04 | $11.04 | 1,332,700 |
| 2024-04-15 | $12.92 | $12.98 | $12.27 | $12.27 | $12.27 | 5,087,240 |
| 2024-04-12 | $13.64 | $13.80 | $13.10 | $13.63 | $13.63 | 12,855,570 |
| 2024-04-11 | $13.02 | $14.08 | $12.94 | $13.31 | $13.31 | 13,515,960 |
| 2024-04-10 | $14.17 | $14.27 | $13.17 | $13.43 | $13.43 | 13,521,550 |
| 2024-04-09 | $13.47 | $13.84 | $12.96 | $13.81 | $13.81 | 15,264,240 |
| 2024-04-08 | $13.59 | $14.40 | $12.96 | $13.46 | $13.46 | 18,250,620 |
| 2024-04-03 | $12.91 | $13.55 | $12.75 | $13.55 | $13.55 | 9,903,130 |
| 2024-04-02 | $12.84 | $13.00 | $12.70 | $12.91 | $12.91 | 4,323,780 |
| 2024-04-01 | $12.49 | $12.79 | $12.39 | $12.72 | $12.72 | 4,590,180 |
| 2024-03-29 | $12.08 | $12.34 | $11.96 | $12.33 | $12.33 | 3,467,920 |
| 2024-03-28 | $11.68 | $12.15 | $11.62 | $12.02 | $12.02 | 3,116,460 |
| 2024-03-27 | $12.15 | $12.15 | $11.64 | $11.64 | $11.64 | 2,498,460 |
| 2024-03-26 | $11.90 | $12.13 | $11.70 | $12.03 | $12.03 | 4,175,900 |
| 2024-03-25 | $12.23 | $12.39 | $11.94 | $11.95 | $11.95 | 4,558,140 |
| 2024-03-22 | $12.56 | $12.62 | $12.18 | $12.19 | $12.19 | 6,456,750 |
| 2024-03-21 | $12.60 | $13.30 | $12.22 | $12.71 | $12.71 | 7,821,300 |
| 2024-03-20 | $12.20 | $12.47 | $12.16 | $12.47 | $12.47 | 4,031,680 |
| 2024-03-19 | $12.25 | $12.51 | $12.15 | $12.23 | $12.23 | 4,205,900 |
| 2024-03-18 | $11.96 | $12.25 | $11.87 | $12.25 | $12.25 | 6,043,040 |
| 2024-03-15 | $11.47 | $12.00 | $11.30 | $11.86 | $11.86 | 6,462,420 |
| 2024-03-14 | $11.55 | $11.75 | $11.33 | $11.51 | $11.51 | 5,736,840 |
| 2024-03-13 | $11.48 | $11.54 | $11.34 | $11.46 | $11.46 | 3,816,800 |
| 2024-03-12 | $11.43 | $11.55 | $11.16 | $11.47 | $11.47 | 4,548,200 |
| 2024-03-11 | $11.13 | $11.35 | $10.98 | $11.35 | $11.35 | 4,182,040 |
| 2024-03-08 | $10.91 | $11.31 | $10.90 | $11.01 | $11.01 | 4,211,260 |
| 2024-03-07 | $10.86 | $11.15 | $10.85 | $10.91 | $10.91 | 4,802,520 |
| 2024-03-06 | $10.51 | $11.01 | $10.50 | $10.85 | $10.85 | 3,560,640 |
| 2024-03-05 | $10.85 | $10.88 | $10.52 | $10.56 | $10.56 | 3,080,300 |
| 2024-03-04 | $11.05 | $11.20 | $10.59 | $10.85 | $10.85 | 4,301,680 |
| 2024-03-01 | $11.05 | $11.20 | $10.80 | $11.02 | $11.02 | 5,088,040 |
| 2024-02-29 | $10.32 | $10.98 | $10.21 | $10.97 | $10.97 | 8,669,090 |
| 2024-02-28 | $11.87 | $12.27 | $10.60 | $10.60 | $10.60 | 10,059,860 |
| 2024-02-27 | $11.34 | $11.79 | $11.21 | $11.78 | $11.78 | 5,460,440 |
| 2024-02-26 | $10.99 | $11.63 | $10.91 | $11.33 | $11.33 | 7,455,480 |
| 2024-02-23 | $10.53 | $11.00 | $10.47 | $10.97 | $10.97 | 6,123,200 |
| 2024-02-22 | $10.29 | $10.53 | $10.11 | $10.50 | $10.50 | 5,222,330 |
| 2024-02-21 | $9.98 | $10.62 | $9.76 | $10.22 | $10.22 | 11,596,530 |
| 2024-02-20 | $9.80 | $9.98 | $9.52 | $9.96 | $9.96 | 5,225,550 |
| 2024-02-19 | $9.28 | $9.85 | $9.18 | $9.79 | $9.79 | 9,833,260 |
| 2024-02-08 | $8.26 | $9.26 | $8.13 | $9.18 | $9.18 | 12,554,270 |
| 2024-02-07 | $8.99 | $9.09 | $8.17 | $8.43 | $8.43 | 15,219,010 |
| 2024-02-06 | $8.93 | $9.50 | $8.93 | $8.93 | $8.93 | 12,764,200 |
| 2024-02-05 | $10.87 | $10.87 | $9.92 | $9.92 | $9.92 | 4,548,800 |
| 2024-02-02 | $12.88 | $12.88 | $10.64 | $11.02 | $11.02 | 6,400,180 |
| 2024-02-01 | $12.08 | $12.08 | $11.32 | $11.82 | $11.82 | 4,659,450 |
| 2024-01-31 | $12.87 | $13.00 | $11.99 | $12.06 | $12.06 | 4,612,540 |
| 2024-01-30 | $13.25 | $13.40 | $12.93 | $12.97 | $12.97 | 2,953,700 |
| 2024-01-29 | $14.09 | $14.27 | $13.37 | $13.37 | $13.37 | 2,898,400 |
| 2024-01-26 | $13.74 | $14.24 | $13.72 | $14.00 | $14.00 | 3,490,700 |
| 2024-01-25 | $13.27 | $13.77 | $13.19 | $13.74 | $13.74 | 4,072,400 |
| 2024-01-24 | $13.21 | $13.45 | $12.74 | $13.28 | $13.28 | 4,890,540 |
| 2024-01-23 | $13.33 | $13.54 | $12.90 | $13.18 | $13.18 | 4,828,500 |
| 2024-01-22 | $14.64 | $14.65 | $13.20 | $13.34 | $13.34 | 4,439,860 |
| 2024-01-19 | $14.83 | $14.99 | $14.60 | $14.62 | $14.62 | 2,678,800 |
| 2024-01-18 | $15.16 | $15.33 | $14.51 | $14.95 | $14.95 | 3,169,640 |
| 2024-01-17 | $15.69 | $15.70 | $15.30 | $15.30 | $15.30 | 2,240,300 |
| 2024-01-16 | $15.79 | $15.88 | $15.40 | $15.72 | $15.72 | 2,546,410 |
| 2024-01-15 | $15.77 | $15.90 | $15.63 | $15.76 | $15.76 | 2,165,000 |
| 2024-01-12 | $15.71 | $16.02 | $15.71 | $15.79 | $15.79 | 2,685,600 |
| 2024-01-11 | $15.68 | $15.83 | $15.57 | $15.79 | $15.79 | 2,103,220 |
| 2024-01-10 | $15.78 | $15.98 | $15.46 | $15.70 | $15.70 | 2,867,770 |
| 2024-01-09 | $15.64 | $15.92 | $15.50 | $15.78 | $15.78 | 3,210,000 |
| 2024-01-08 | $15.91 | $16.06 | $15.59 | $15.64 | $15.64 | 4,935,100 |
| 2024-01-05 | $16.25 | $16.87 | $15.80 | $15.86 | $15.86 | 6,322,240 |
| 2024-01-04 | $15.94 | $16.13 | $15.83 | $16.08 | $16.08 | 3,665,050 |
| 2024-01-03 | $15.88 | $16.09 | $15.80 | $15.94 | $15.94 | 3,675,480 |
| 2024-01-02 | $15.80 | $16.02 | $15.71 | $15.94 | $15.94 | 4,250,850 |
| 2024-01-01 | $15.79 | $15.79 | $15.79 | $15.79 | $15.79 | 0 |
| 2023-12-29 | $15.61 | $15.83 | $15.58 | $15.79 | $15.79 | 2,855,600 |
| 2023-12-28 | $15.39 | $15.68 | $15.15 | $15.62 | $15.62 | 4,423,160 |
| 2023-12-27 | $14.89 | $15.28 | $14.84 | $15.23 | $15.23 | 2,544,440 |
| 2023-12-26 | $15.09 | $15.15 | $14.81 | $14.92 | $14.92 | 1,824,220 |
| 2023-12-25 | $15.15 | $15.15 | $14.90 | $15.09 | $15.09 | 2,232,340 |
| 2023-12-22 | $15.47 | $15.53 | $15.03 | $15.16 | $15.16 | 2,464,700 |
| 2023-12-21 | $15.21 | $15.50 | $14.98 | $15.50 | $15.50 | 2,449,500 |
| 2023-12-20 | $15.20 | $15.53 | $15.20 | $15.21 | $15.21 | 2,359,820 |
| 2023-12-19 | $15.15 | $15.28 | $14.98 | $15.24 | $15.24 | 1,720,520 |
| 2023-12-18 | $15.38 | $15.50 | $15.07 | $15.11 | $15.11 | 3,268,500 |
| 2023-12-14 | $15.30 | $15.55 | $15.30 | $15.36 | $15.36 | 2,173,200 |
| 2023-12-13 | $15.21 | $15.55 | $15.12 | $15.31 | $15.31 | 2,813,890 |
| 2023-12-12 | $15.44 | $15.44 | $14.97 | $15.20 | $15.20 | 2,882,460 |
| 2023-12-11 | $15.05 | $15.38 | $14.94 | $15.31 | $15.31 | 4,173,800 |
| 2023-12-08 | $15.58 | $15.84 | $15.08 | $15.16 | $15.16 | 3,784,200 |
| 2023-12-07 | $16.00 | $16.06 | $15.50 | $15.57 | $15.57 | 3,943,930 |
| 2023-12-06 | $15.48 | $16.26 | $15.48 | $15.90 | $15.90 | 4,687,000 |
| 2023-12-05 | $15.70 | $15.80 | $15.50 | $15.51 | $15.51 | 3,374,950 |
| 2023-12-04 | $15.48 | $15.88 | $15.48 | $15.69 | $15.69 | 6,698,850 |
| 2023-12-01 | $15.12 | $15.57 | $15.07 | $15.43 | $15.43 | 9,615,430 |
| 2023-11-30 | $16.14 | $16.15 | $15.83 | $15.94 | $15.94 | 2,411,970 |
| 2023-11-29 | $16.17 | $16.35 | $16.10 | $16.14 | $16.14 | 2,094,900 |
| 2023-11-28 | $15.97 | $16.25 | $15.88 | $16.21 | $16.21 | 2,174,960 |
| 2023-11-27 | $15.94 | $16.18 | $15.94 | $16.03 | $16.03 | 2,202,600 |
| 2023-11-24 | $16.15 | $16.18 | $15.90 | $15.96 | $15.96 | 2,257,160 |
| 2023-11-23 | $15.96 | $16.16 | $15.93 | $16.12 | $16.12 | 2,226,600 |
| 2023-11-22 | $16.07 | $16.24 | $15.99 | $16.04 | $16.04 | 2,278,120 |
| 2023-11-21 | $16.22 | $16.33 | $16.12 | $16.18 | $16.18 | 2,628,500 |
| 2023-11-20 | $16.24 | $16.27 | $16.14 | $16.26 | $16.26 | 2,201,640 |
| 2023-11-17 | $15.88 | $16.19 | $15.88 | $16.19 | $16.19 | 2,248,940 |
| 2023-11-16 | $16.04 | $16.20 | $15.96 | $16.00 | $16.00 | 2,529,220 |
| 2023-11-15 | $16.02 | $16.13 | $15.97 | $16.09 | $16.09 | 2,077,300 |
| 2023-11-14 | $16.09 | $16.09 | $15.90 | $16.00 | $16.00 | 2,194,200 |
| 2023-11-13 | $15.95 | $16.13 | $15.88 | $16.06 | $16.06 | 4,278,700 |
| 2023-11-10 | $15.84 | $15.95 | $15.68 | $15.88 | $15.88 | 2,365,100 |
| 2023-11-09 | $15.74 | $15.96 | $15.72 | $15.77 | $15.77 | 2,951,210 |
| 2023-11-08 | $15.83 | $15.93 | $15.69 | $15.78 | $15.78 | 2,292,890 |
| 2023-11-07 | $15.90 | $15.95 | $15.63 | $15.91 | $15.91 | 2,254,200 |
| 2023-11-06 | $15.63 | $15.97 | $15.60 | $15.90 | $15.90 | 2,744,300 |
| 2023-11-03 | $15.48 | $15.78 | $15.42 | $15.63 | $15.63 | 2,246,500 |
| 2023-11-02 | $15.67 | $15.77 | $15.40 | $15.50 | $15.50 | 2,386,200 |
| 2023-11-01 | $15.30 | $15.81 | $15.26 | $15.69 | $15.69 | 4,293,100 |
| 2023-10-31 | $15.52 | $15.65 | $15.23 | $15.36 | $15.36 | 2,450,020 |
| 2023-10-30 | $15.46 | $15.57 | $15.32 | $15.48 | $15.48 | 3,164,420 |
| 2023-10-27 | $15.25 | $15.55 | $15.10 | $15.50 | $15.50 | 2,877,560 |
| 2023-10-26 | $15.20 | $15.33 | $14.97 | $15.32 | $15.32 | 2,456,600 |
| 2023-10-25 | $15.06 | $15.35 | $14.93 | $15.23 | $15.23 | 2,182,530 |
| 2023-10-24 | $14.60 | $15.05 | $14.46 | $14.93 | $14.93 | 3,350,600 |
| 2023-10-23 | $14.80 | $14.88 | $14.40 | $14.46 | $14.46 | 2,450,200 |
| 2023-10-20 | $14.94 | $15.15 | $14.69 | $14.84 | $14.84 | 2,217,100 |
| 2023-10-19 | $14.96 | $15.20 | $14.71 | $14.82 | $14.82 | 2,406,030 |
| 2023-10-18 | $15.09 | $15.11 | $14.78 | $14.80 | $14.80 | 1,919,810 |
| 2023-10-17 | $15.32 | $15.33 | $15.02 | $15.09 | $15.09 | 2,410,280 |
| 2023-10-16 | $15.36 | $15.48 | $15.16 | $15.31 | $15.31 | 2,907,520 |
| 2023-10-13 | $15.65 | $15.71 | $15.24 | $15.36 | $15.36 | 3,132,720 |
| 2023-10-12 | $15.50 | $15.81 | $15.38 | $15.80 | $15.80 | 2,738,700 |
| 2023-10-11 | $15.46 | $15.64 | $15.36 | $15.46 | $15.46 | 2,407,540 |
| 2023-10-10 | $15.60 | $15.79 | $15.40 | $15.50 | $15.50 | 3,055,300 |
| 2023-10-09 | $16.07 | $16.07 | $15.60 | $15.62 | $15.62 | 3,308,500 |
| 2023-09-28 | $15.68 | $16.00 | $15.68 | $15.90 | $15.90 | 2,118,440 |
| 2023-09-27 | $15.70 | $15.92 | $15.54 | $15.68 | $15.68 | 2,630,640 |
| 2023-09-26 | $15.76 | $15.88 | $15.60 | $15.69 | $15.69 | 1,965,800 |
| 2023-09-25 | $15.85 | $16.11 | $15.77 | $15.82 | $15.82 | 2,077,000 |
| 2023-09-22 | $15.82 | $15.94 | $15.51 | $15.92 | $15.92 | 3,012,780 |
| 2023-09-21 | $15.68 | $15.89 | $15.55 | $15.77 | $15.77 | 2,777,200 |
| 2023-09-20 | $15.75 | $15.77 | $15.62 | $15.62 | $15.62 | 1,660,300 |
| 2023-09-19 | $16.01 | $16.10 | $15.67 | $15.71 | $15.71 | 2,224,880 |
| 2023-09-18 | $15.85 | $16.11 | $15.64 | $16.03 | $16.03 | 3,250,820 |
| 2023-09-15 | $15.95 | $15.98 | $15.70 | $15.82 | $15.82 | 3,150,440 |
| 2023-09-14 | $16.00 | $16.16 | $15.71 | $15.90 | $15.90 | 4,788,400 |
| 2023-09-13 | $16.24 | $16.32 | $15.94 | $15.96 | $15.96 | 3,573,440 |
| 2023-09-12 | $16.35 | $16.52 | $16.23 | $16.24 | $16.24 | 4,700,700 |
| 2023-09-11 | $16.57 | $16.66 | $16.40 | $16.40 | $16.40 | 4,563,000 |
| 2023-09-08 | $16.52 | $16.66 | $16.35 | $16.57 | $16.57 | 4,095,280 |
| 2023-09-07 | $16.68 | $16.84 | $16.50 | $16.62 | $16.62 | 7,023,220 |
| 2023-09-06 | $16.70 | $16.88 | $16.53 | $16.75 | $16.75 | 8,896,520 |
| 2023-09-05 | $16.59 | $17.25 | $16.45 | $16.90 | $16.90 | 10,841,160 |
| 2023-09-04 | $16.31 | $16.72 | $16.23 | $16.63 | $16.63 | 5,164,110 |
| 2023-09-01 | $16.10 | $16.45 | $16.08 | $16.40 | $16.40 | 4,995,730 |
| 2023-08-31 | $16.18 | $16.34 | $16.07 | $16.18 | $16.18 | 3,075,500 |
| 2023-08-30 | $16.05 | $16.55 | $16.00 | $16.29 | $16.29 | 5,599,780 |
| 2023-08-29 | $15.40 | $16.06 | $15.37 | $16.03 | $16.03 | 5,088,180 |
| 2023-08-28 | $15.82 | $15.99 | $15.39 | $15.45 | $15.45 | 6,648,460 |
| 2023-08-25 | $15.60 | $15.66 | $15.18 | $15.19 | $15.19 | 2,996,960 |
| 2023-08-24 | $15.42 | $15.74 | $15.29 | $15.57 | $15.57 | 2,591,000 |
| 2023-08-23 | $15.71 | $15.85 | $15.47 | $15.56 | $15.56 | 2,796,300 |
| 2023-08-22 | $15.83 | $15.99 | $15.62 | $15.86 | $15.86 | 3,065,800 |
| 2023-08-21 | $15.83 | $16.13 | $15.66 | $15.81 | $15.81 | 3,848,300 |
| 2023-08-18 | $15.93 | $16.41 | $15.93 | $15.94 | $15.94 | 4,923,300 |
| 2023-08-17 | $15.68 | $16.00 | $15.55 | $15.97 | $15.97 | 3,372,200 |
| 2023-08-16 | $15.86 | $15.92 | $15.58 | $15.64 | $15.64 | 2,382,070 |
| 2023-08-15 | $15.97 | $15.97 | $15.67 | $15.80 | $15.80 | 2,545,400 |
| 2023-08-14 | $15.73 | $15.99 | $15.68 | $15.96 | $15.96 | 2,628,360 |
| 2023-08-11 | $16.10 | $16.29 | $15.85 | $15.88 | $15.88 | 4,142,600 |
| 2023-08-10 | $16.07 | $16.33 | $16.03 | $16.18 | $16.18 | 3,661,140 |
| 2023-08-09 | $16.19 | $16.29 | $16.02 | $16.05 | $16.05 | 3,462,430 |
| 2023-08-08 | $16.35 | $16.46 | $16.15 | $16.28 | $16.28 | 4,329,500 |
| 2023-08-07 | $16.34 | $16.53 | $16.10 | $16.35 | $16.35 | 5,113,500 |
| 2023-08-04 | $16.43 | $16.60 | $16.17 | $16.21 | $16.21 | 6,099,020 |
| 2023-08-03 | $16.66 | $16.66 | $16.32 | $16.36 | $16.36 | 6,106,110 |
| 2023-08-02 | $16.70 | $16.90 | $16.63 | $16.78 | $16.78 | 4,791,020 |
| 2023-08-01 | $16.75 | $16.79 | $16.50 | $16.67 | $16.67 | 7,089,400 |
| 2023-07-31 | $17.00 | $17.08 | $16.60 | $16.80 | $16.80 | 10,735,840 |
| 2023-07-28 | $16.77 | $17.38 | $16.48 | $17.11 | $17.11 | 10,292,900 |
| 2023-07-27 | $16.65 | $17.15 | $16.65 | $16.82 | $16.82 | 6,435,470 |
| 2023-07-26 | $17.04 | $17.17 | $16.65 | $16.72 | $16.72 | 5,549,690 |
| 2023-07-25 | $17.09 | $17.09 | $16.83 | $16.98 | $16.98 | 5,878,000 |
| 2023-07-24 | $16.87 | $17.02 | $16.65 | $16.71 | $16.71 | 5,146,340 |
| 2023-07-21 | $17.10 | $17.11 | $16.72 | $16.76 | $16.76 | 7,624,630 |
| 2023-07-20 | $17.28 | $17.47 | $17.03 | $17.04 | $17.04 | 10,845,760 |
| 2023-07-19 | $17.53 | $17.53 | $17.05 | $17.07 | $17.07 | 9,856,920 |
| 2023-07-18 | $17.94 | $17.95 | $17.20 | $17.49 | $17.49 | 12,894,240 |
| 2023-07-17 | $18.34 | $18.36 | $17.62 | $17.95 | $17.95 | 11,367,700 |
| 2023-07-14 | $19.50 | $19.58 | $18.35 | $18.43 | $18.43 | 24,511,830 |
| 2023-07-13 | $19.00 | $20.15 | $18.90 | $19.50 | $19.50 | 27,187,770 |
| 2023-07-12 | $17.99 | $19.82 | $17.92 | $19.82 | $19.82 | 43,034,870 |
| 2023-07-11 | $18.50 | $18.79 | $17.47 | $18.02 | $18.02 | 33,799,940 |
| 2023-07-10 | $20.00 | $21.10 | $18.76 | $19.13 | $19.13 | 35,420,740 |
| 2023-07-07 | $21.30 | $22.17 | $19.50 | $20.60 | $20.60 | 53,342,990 |
| 2023-07-06 | $20.15 | $20.15 | $19.40 | $20.15 | $20.15 | 20,433,190 |
| 2023-07-05 | $16.65 | $18.32 | $15.86 | $18.32 | $18.32 | 30,656,040 |
| 2023-07-04 | $16.69 | $16.69 | $16.48 | $16.69 | $16.64 | 11,329,750 |
| 2023-07-03 | $15.33 | $15.36 | $15.14 | $15.17 | $15.13 | 3,022,540 |
| 2023-06-30 | $14.87 | $15.27 | $14.87 | $15.14 | $15.10 | 2,117,340 |
| 2023-06-29 | $14.29 | $15.03 | $14.25 | $14.90 | $14.86 | 2,267,560 |
| 2023-06-28 | $14.28 | $14.33 | $14.01 | $14.28 | $14.24 | 1,450,280 |
| 2023-06-27 | $13.84 | $14.24 | $13.78 | $14.20 | $14.16 | 1,717,300 |
| 2023-06-26 | $14.38 | $14.38 | $13.86 | $13.90 | $13.86 | 1,906,980 |
| 2023-06-21 | $14.48 | $14.61 | $14.38 | $14.39 | $14.39 | 1,462,200 |
| 2023-06-20 | $14.80 | $14.80 | $14.44 | $14.48 | $14.48 | 1,621,110 |
| 2023-06-19 | $14.98 | $14.98 | $14.71 | $14.79 | $14.79 | 1,743,410 |
| 2023-06-16 | $15.00 | $15.05 | $14.78 | $14.98 | $14.98 | 1,545,700 |
| 2023-06-15 | $15.00 | $15.08 | $14.87 | $15.06 | $15.06 | 1,513,360 |
| 2023-06-14 | $15.38 | $15.38 | $14.97 | $15.08 | $15.08 | 1,972,300 |
| 2023-06-13 | $15.09 | $15.40 | $15.01 | $15.39 | $15.39 | 2,160,220 |
| 2023-06-12 | $14.99 | $15.09 | $14.85 | $15.07 | $15.07 | 1,355,970 |
| 2023-06-09 | $14.88 | $15.11 | $14.85 | $14.94 | $14.94 | 1,332,000 |
| 2023-06-08 | $14.77 | $14.93 | $14.71 | $14.84 | $14.84 | 997,900 |
| 2023-06-07 | $14.65 | $14.84 | $14.60 | $14.81 | $14.81 | 1,268,600 |
| 2023-06-06 | $14.93 | $14.93 | $14.64 | $14.65 | $14.65 | 1,525,600 |
| 2023-06-05 | $14.62 | $14.89 | $14.60 | $14.89 | $14.89 | 1,893,940 |
| 2023-06-02 | $14.65 | $14.72 | $14.52 | $14.68 | $14.68 | 1,656,060 |
| 2023-06-01 | $14.50 | $14.60 | $14.41 | $14.55 | $14.55 | 931,300 |
| 2023-05-31 | $14.68 | $14.69 | $14.50 | $14.58 | $14.58 | 1,011,780 |
| 2023-05-30 | $14.55 | $14.69 | $14.40 | $14.63 | $14.63 | 1,658,440 |
| 2023-05-29 | $14.40 | $14.58 | $14.36 | $14.50 | $14.50 | 1,428,560 |
| 2023-05-26 | $14.57 | $14.57 | $14.25 | $14.52 | $14.52 | 930,900 |
| 2023-05-25 | $14.45 | $14.59 | $14.35 | $14.50 | $14.50 | 1,172,000 |
| 2023-05-24 | $14.50 | $14.64 | $14.41 | $14.45 | $14.45 | 1,182,540 |
| 2023-05-23 | $14.53 | $14.69 | $14.43 | $14.55 | $14.55 | 1,406,100 |
| 2023-05-22 | $14.41 | $14.57 | $14.41 | $14.53 | $14.53 | 944,940 |
| 2023-05-19 | $14.49 | $14.58 | $14.39 | $14.49 | $14.49 | 935,730 |
| 2023-05-18 | $14.46 | $14.54 | $14.40 | $14.49 | $14.49 | 1,286,810 |
| 2023-05-17 | $14.42 | $14.49 | $14.29 | $14.46 | $14.46 | 2,045,020 |
| 2023-05-16 | $14.71 | $14.71 | $14.26 | $14.39 | $14.39 | 2,882,670 |
| 2023-05-15 | $14.03 | $14.31 | $14.03 | $14.28 | $14.28 | 1,476,590 |
| 2023-05-12 | $14.27 | $14.30 | $14.07 | $14.19 | $14.19 | 947,370 |
| 2023-05-11 | $14.24 | $14.40 | $14.23 | $14.33 | $14.33 | 1,433,910 |
| 2023-05-10 | $14.22 | $14.31 | $14.10 | $14.25 | $14.25 | 1,293,940 |
| 2023-05-09 | $14.23 | $14.35 | $14.14 | $14.20 | $14.20 | 1,542,820 |
| 2023-05-08 | $14.30 | $14.32 | $14.24 | $14.29 | $14.29 | 2,030,530 |
| 2023-05-05 | $14.28 | $14.33 | $14.10 | $14.26 | $14.26 | 1,575,640 |
| 2023-05-04 | $13.93 | $14.30 | $13.90 | $14.18 | $14.18 | 1,946,010 |
| 2023-05-03 | $13.98 | $13.98 | $13.98 | $13.98 | $13.98 | 0 |
| 2023-05-02 | $13.98 | $13.98 | $13.98 | $13.98 | $13.98 | 0 |
| 2023-04-28 | $13.67 | $14.02 | $13.67 | $13.98 | $13.98 | 1,390,600 |
| 2023-04-27 | $13.62 | $13.81 | $13.62 | $13.76 | $13.76 | 1,232,270 |
| 2023-04-26 | $13.46 | $13.78 | $13.41 | $13.75 | $13.75 | 1,227,820 |
| 2023-04-25 | $13.65 | $13.66 | $13.12 | $13.51 | $13.51 | 1,438,270 |
| 2023-04-24 | $13.56 | $13.74 | $13.05 | $13.68 | $13.68 | 1,536,600 |
| 2023-04-21 | $13.75 | $13.78 | $13.53 | $13.56 | $13.56 | 1,177,140 |
| 2023-04-20 | $14.00 | $14.02 | $13.58 | $13.68 | $13.68 | 1,740,730 |
| 2023-04-19 | $14.19 | $14.19 | $13.89 | $13.99 | $13.99 | 1,404,020 |
| 2023-04-18 | $14.05 | $14.34 | $14.05 | $14.18 | $14.18 | 1,565,930 |
| 2023-04-17 | $14.05 | $14.10 | $13.96 | $14.09 | $14.09 | 1,275,340 |
| 2023-04-14 | $14.00 | $14.12 | $13.90 | $14.02 | $14.02 | 1,042,020 |
| 2023-04-13 | $14.02 | $14.09 | $13.90 | $13.99 | $13.99 | 1,162,730 |
| 2023-04-12 | $13.88 | $14.11 | $13.82 | $14.05 | $14.05 | 1,120,330 |
| 2023-04-11 | $13.99 | $13.99 | $13.80 | $13.88 | $13.88 | 1,021,400 |
| 2023-04-10 | $13.98 | $14.08 | $13.80 | $14.02 | $14.02 | 1,303,520 |
| 2023-04-07 | $13.72 | $14.15 | $13.72 | $13.97 | $13.97 | 1,259,910 |
| 2023-04-06 | $13.90 | $14.07 | $13.80 | $13.85 | $13.85 | 1,383,630 |
| 2023-04-05 | $14.01 | $14.01 | $14.01 | $14.01 | $14.01 | 0 |
| 2023-04-04 | $14.25 | $14.29 | $13.97 | $14.01 | $14.01 | 1,846,530 |
| 2023-04-03 | $14.24 | $14.34 | $14.08 | $14.21 | $14.21 | 1,027,110 |
| 2023-03-31 | $14.15 | $14.23 | $14.09 | $14.21 | $14.21 | 736,700 |
| 2023-03-30 | $14.25 | $14.26 | $14.00 | $14.15 | $14.15 | 984,220 |
| 2023-03-29 | $14.35 | $14.45 | $14.11 | $14.16 | $14.16 | 775,280 |
| 2023-03-28 | $14.55 | $14.56 | $14.30 | $14.35 | $14.35 | 832,520 |
| 2023-03-27 | $14.54 | $14.64 | $14.38 | $14.49 | $14.49 | 1,036,330 |
| 2023-03-24 | $14.45 | $14.62 | $14.45 | $14.55 | $14.55 | 1,239,370 |
| 2023-03-23 | $14.56 | $14.62 | $14.35 | $14.45 | $14.45 | 1,056,150 |
| 2023-03-22 | $14.51 | $14.64 | $14.40 | $14.56 | $14.56 | 1,135,930 |
| 2023-03-21 | $14.19 | $14.50 | $14.11 | $14.49 | $14.49 | 1,326,220 |
| 2023-03-20 | $14.12 | $14.28 | $13.95 | $14.26 | $14.26 | 1,350,450 |
| 2023-03-17 | $14.22 | $14.37 | $14.16 | $14.19 | $14.19 | 1,114,400 |
| 2023-03-16 | $14.41 | $14.44 | $14.17 | $14.23 | $14.23 | 1,191,540 |
| 2023-03-15 | $14.32 | $14.63 | $14.32 | $14.45 | $14.45 | 1,034,720 |
| 2023-03-14 | $14.45 | $14.61 | $14.08 | $14.29 | $14.29 | 1,596,340 |
| 2023-03-13 | $14.48 | $14.65 | $14.33 | $14.55 | $14.55 | 936,240 |
| 2023-03-10 | $14.76 | $14.76 | $14.50 | $14.54 | $14.54 | 1,179,040 |
| 2023-03-09 | $14.73 | $14.84 | $14.52 | $14.82 | $14.82 | 1,187,600 |
| 2023-03-08 | $14.46 | $14.66 | $14.36 | $14.64 | $14.64 | 1,097,960 |
| 2023-03-07 | $14.81 | $14.92 | $14.50 | $14.50 | $14.50 | 1,677,220 |
| 2023-03-06 | $14.91 | $15.04 | $14.80 | $14.85 | $14.85 | 1,099,220 |
| 2023-03-03 | $14.86 | $14.96 | $14.80 | $14.89 | $14.89 | 1,133,640 |
| 2023-03-02 | $15.09 | $15.19 | $14.86 | $14.86 | $14.86 | 1,815,800 |
| 2023-03-01 | $15.09 | $15.12 | $14.84 | $15.09 | $15.09 | 1,585,040 |
| 2023-02-28 | $15.00 | $15.16 | $14.85 | $15.03 | $15.03 | 1,186,130 |
| 2023-02-27 | $15.15 | $15.29 | $14.95 | $15.00 | $15.00 | 1,319,200 |
| 2023-02-24 | $15.31 | $15.37 | $15.06 | $15.14 | $15.14 | 1,487,920 |
| 2023-02-23 | $15.33 | $15.40 | $15.23 | $15.29 | $15.29 | 1,788,920 |
| 2023-02-22 | $15.30 | $15.39 | $15.19 | $15.33 | $15.33 | 1,571,570 |
| 2023-02-21 | $15.12 | $15.34 | $15.09 | $15.32 | $15.32 | 2,066,780 |
| 2023-02-20 | $15.20 | $15.42 | $14.77 | $15.07 | $15.07 | 2,741,420 |
| 2023-02-17 | $14.99 | $15.30 | $14.95 | $15.09 | $15.09 | 1,922,750 |
| 2023-02-16 | $15.42 | $15.51 | $14.83 | $14.96 | $14.96 | 2,432,980 |
| 2023-02-15 | $15.33 | $15.47 | $15.32 | $15.40 | $15.40 | 1,390,410 |
| 2023-02-14 | $15.40 | $15.48 | $15.30 | $15.39 | $15.39 | 1,383,250 |
| 2023-02-13 | $15.29 | $15.42 | $15.23 | $15.38 | $15.38 | 1,445,220 |
| 2023-02-10 | $15.31 | $15.42 | $15.20 | $15.28 | $15.28 | 1,391,800 |
| 2023-02-09 | $15.21 | $15.34 | $15.10 | $15.31 | $15.31 | 1,730,770 |
| 2023-02-08 | $15.20 | $15.34 | $15.15 | $15.25 | $15.25 | 1,572,020 |
| 2023-02-07 | $15.13 | $15.29 | $15.00 | $15.28 | $15.28 | 1,801,040 |
| 2023-02-06 | $15.12 | $15.23 | $15.08 | $15.17 | $15.17 | 1,593,740 |
| 2023-02-03 | $15.17 | $15.21 | $14.93 | $15.13 | $15.13 | 2,083,380 |
| 2023-02-02 | $15.30 | $15.38 | $15.10 | $15.17 | $15.17 | 2,600,590 |
| 2023-02-01 | $14.86 | $15.37 | $14.86 | $15.28 | $15.28 | 3,864,600 |
| 2023-01-31 | $14.71 | $14.86 | $14.58 | $14.86 | $14.86 | 2,322,680 |
| 2023-01-30 | $14.70 | $14.89 | $14.63 | $14.73 | $14.73 | 2,735,900 |
| 2023-01-20 | $14.58 | $14.58 | $14.40 | $14.50 | $14.50 | 1,283,780 |
| 2023-01-19 | $14.20 | $14.51 | $14.20 | $14.45 | $14.45 | 1,437,270 |
| 2023-01-18 | $14.11 | $14.33 | $14.07 | $14.27 | $14.27 | 1,468,710 |
| 2023-01-17 | $14.18 | $14.23 | $14.04 | $14.06 | $14.06 | 951,460 |
| 2023-01-16 | $14.04 | $14.24 | $14.02 | $14.18 | $14.18 | 1,192,980 |
| 2023-01-13 | $14.04 | $14.11 | $14.01 | $14.08 | $14.08 | 712,960 |
| 2023-01-12 | $14.18 | $14.18 | $13.93 | $14.02 | $14.02 | 1,312,700 |
| 2023-01-11 | $14.35 | $14.35 | $14.05 | $14.10 | $14.10 | 1,519,800 |
| 2023-01-10 | $14.51 | $14.51 | $14.26 | $14.32 | $14.32 | 1,417,860 |
| 2023-01-09 | $14.44 | $14.72 | $14.36 | $14.44 | $14.44 | 2,717,040 |
| 2023-01-06 | $14.17 | $14.54 | $14.17 | $14.43 | $14.43 | 2,170,590 |
| 2023-01-05 | $14.39 | $14.39 | $14.24 | $14.33 | $14.33 | 1,698,990 |
| 2023-01-04 | $14.44 | $14.49 | $14.29 | $14.33 | $14.33 | 1,373,100 |
| 2023-01-03 | $14.25 | $14.41 | $14.15 | $14.41 | $14.41 | 1,345,920 |
| 2023-01-02 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 0 |
| 2022-12-30 | $14.33 | $14.33 | $14.07 | $14.25 | $14.25 | 1,269,710 |
| 2022-12-29 | $14.11 | $14.66 | $14.08 | $14.22 | $14.22 | 1,981,470 |
| 2022-12-28 | $14.56 | $14.58 | $14.00 | $14.26 | $14.26 | 2,025,980 |
| 2022-12-27 | $14.72 | $14.80 | $14.51 | $14.57 | $14.57 | 2,025,890 |
| 2022-12-26 | $14.96 | $14.96 | $14.46 | $14.72 | $14.72 | 3,365,140 |
| 2022-12-23 | $14.70 | $15.36 | $14.38 | $15.07 | $15.07 | 7,528,200 |
| 2022-12-22 | $13.99 | $14.44 | $13.96 | $14.44 | $14.44 | 2,753,130 |
| 2022-12-21 | $14.13 | $14.18 | $13.85 | $14.05 | $14.05 | 1,248,380 |
| 2022-12-20 | $13.93 | $14.16 | $13.76 | $14.08 | $14.08 | 1,484,480 |
| 2022-12-19 | $14.26 | $14.30 | $13.81 | $13.93 | $13.93 | 2,914,620 |
| 2022-12-16 | $14.64 | $14.65 | $14.22 | $14.31 | $14.31 | 2,897,130 |
| 2022-12-15 | $14.64 | $14.78 | $14.60 | $14.71 | $14.71 | 1,521,800 |
| 2022-12-14 | $14.82 | $14.82 | $14.65 | $14.67 | $14.67 | 2,120,800 |
| 2022-12-13 | $14.71 | $14.91 | $14.66 | $14.83 | $14.83 | 2,698,370 |
| 2022-12-12 | $14.78 | $14.78 | $14.65 | $14.69 | $14.69 | 2,895,540 |
| 2022-12-09 | $14.66 | $14.84 | $14.58 | $14.84 | $14.84 | 3,004,020 |
| 2022-12-08 | $14.88 | $14.88 | $14.67 | $14.67 | $14.67 | 3,274,840 |
| 2022-12-07 | $14.85 | $14.95 | $14.70 | $14.88 | $14.88 | 3,672,500 |
| 2022-12-06 | $14.80 | $14.95 | $14.76 | $14.82 | $14.82 | 4,854,220 |
| 2022-12-05 | $15.21 | $15.24 | $14.85 | $14.91 | $14.91 | 10,012,850 |
| 2022-12-01 | $15.79 | $15.79 | $15.79 | $15.79 | $15.79 | 964,000 |
| 2022-11-30 | $17.54 | $17.54 | $17.54 | $17.54 | $17.54 | 0 |
| 2022-11-29 | $18.13 | $18.28 | $17.54 | $17.54 | $17.54 | 7,078,820 |
| 2022-11-28 | $17.98 | $18.46 | $17.46 | $18.14 | $18.14 | 5,173,600 |
| 2022-11-25 | $18.46 | $18.46 | $17.90 | $18.12 | $18.12 | 4,647,820 |
| 2022-11-24 | $18.58 | $18.62 | $18.20 | $18.56 | $18.56 | 5,162,990 |
| 2022-11-23 | $18.43 | $18.47 | $18.04 | $18.33 | $18.33 | 3,581,970 |
| 2022-11-22 | $17.99 | $18.28 | $17.92 | $18.04 | $18.04 | 2,486,780 |
| 2022-11-21 | $18.03 | $18.14 | $17.80 | $17.97 | $17.97 | 2,944,480 |
| 2022-11-18 | $18.31 | $18.65 | $18.05 | $18.14 | $18.14 | 3,952,110 |
| 2022-11-17 | $18.44 | $18.55 | $18.21 | $18.54 | $18.54 | 4,869,220 |
| 2022-11-16 | $18.11 | $18.65 | $17.80 | $18.57 | $18.57 | 9,186,080 |
| 2022-11-15 | $16.99 | $17.53 | $16.72 | $17.48 | $17.48 | 2,801,320 |
| 2022-11-14 | $16.89 | $17.08 | $16.00 | $16.90 | $16.90 | 1,993,640 |
| 2022-11-11 | $17.01 | $17.12 | $16.80 | $16.88 | $16.88 | 2,179,290 |
| 2022-11-10 | $17.17 | $17.17 | $16.62 | $16.66 | $16.66 | 2,573,930 |
| 2022-11-09 | $16.85 | $17.19 | $16.75 | $17.09 | $17.09 | 2,196,710 |
| 2022-11-08 | $16.46 | $17.04 | $16.46 | $16.85 | $16.85 | 2,729,470 |
| 2022-11-07 | $16.38 | $16.77 | $16.38 | $16.59 | $16.59 | 2,450,300 |
| 2022-11-04 | $16.10 | $16.45 | $16.07 | $16.33 | $16.33 | 2,808,590 |
| 2022-11-03 | $15.33 | $16.48 | $15.30 | $16.18 | $16.18 | 3,274,450 |
| 2022-11-02 | $15.40 | $15.57 | $15.18 | $15.50 | $15.50 | 1,689,150 |
| 2022-11-01 | $14.81 | $15.32 | $14.80 | $15.31 | $15.31 | 1,768,450 |
| 2022-10-31 | $14.84 | $15.15 | $14.60 | $14.81 | $14.81 | 1,695,570 |
| 2022-10-28 | $15.44 | $15.44 | $14.81 | $14.85 | $14.85 | 1,896,040 |
| 2022-10-27 | $15.69 | $15.77 | $15.41 | $15.43 | $15.43 | 1,696,890 |
| 2022-10-26 | $15.47 | $15.75 | $15.34 | $15.62 | $15.62 | 1,750,100 |
| 2022-10-25 | $15.59 | $15.59 | $15.00 | $15.36 | $15.36 | 2,022,840 |
| 2022-10-24 | $15.65 | $15.90 | $15.30 | $15.45 | $15.45 | 1,901,200 |
| 2022-10-21 | $15.63 | $15.85 | $15.50 | $15.61 | $15.61 | 1,275,160 |
| 2022-10-20 | $15.86 | $15.90 | $15.48 | $15.63 | $15.63 | 1,947,400 |
| 2022-10-19 | $15.88 | $16.05 | $15.73 | $15.92 | $15.92 | 1,440,570 |
| 2022-10-18 | $16.04 | $16.18 | $15.88 | $15.94 | $15.94 | 1,875,500 |
| 2022-10-17 | $16.14 | $16.22 | $15.86 | $15.97 | $15.97 | 1,902,740 |
| 2022-10-14 | $15.72 | $16.16 | $15.62 | $16.12 | $16.12 | 2,174,820 |
| 2022-10-13 | $15.40 | $15.72 | $15.40 | $15.64 | $15.64 | 2,150,400 |
| 2022-10-12 | $15.14 | $15.50 | $14.84 | $15.50 | $15.50 | 2,256,450 |
| 2022-10-11 | $14.99 | $15.38 | $14.82 | $15.07 | $15.07 | 1,934,680 |
| 2022-10-10 | $15.20 | $15.41 | $14.72 | $15.04 | $15.04 | 2,418,420 |
| 2022-09-30 | $15.88 | $15.88 | $15.31 | $15.31 | $15.31 | 2,775,190 |
| 2022-09-29 | $16.34 | $16.45 | $15.82 | $15.90 | $15.90 | 2,693,970 |
| 2022-09-28 | $16.79 | $16.90 | $16.13 | $16.13 | $16.13 | 3,283,300 |
| 2022-09-27 | $16.19 | $16.95 | $16.19 | $16.76 | $16.76 | 4,584,880 |
| 2022-09-26 | $17.08 | $17.08 | $15.89 | $16.13 | $16.13 | 5,943,450 |
| 2022-09-23 | $17.85 | $18.00 | $16.97 | $17.12 | $17.12 | 6,294,580 |
| 2022-09-22 | $18.16 | $18.38 | $17.87 | $18.21 | $18.21 | 4,325,170 |
| 2022-09-21 | $17.99 | $18.31 | $17.66 | $18.27 | $18.27 | 5,340,990 |
| 2022-09-20 | $17.30 | $18.20 | $17.23 | $17.99 | $17.99 | 7,223,620 |
| 2022-09-19 | $18.14 | $18.18 | $16.88 | $17.22 | $17.22 | 6,934,570 |
| 2022-09-16 | $18.41 | $18.78 | $17.71 | $18.10 | $18.10 | 8,314,090 |
| 2022-09-15 | $19.46 | $19.46 | $17.98 | $18.45 | $18.45 | 16,635,050 |
| 2022-09-14 | $18.02 | $19.50 | $17.90 | $19.50 | $19.50 | 17,960,620 |
| 2022-09-13 | $17.87 | $18.30 | $17.53 | $17.73 | $17.73 | 3,249,420 |
| 2022-09-12 | $17.89 | $17.89 | $17.89 | $17.89 | $17.89 | 0 |
| 2022-09-09 | $17.70 | $18.20 | $17.69 | $17.89 | $17.89 | 4,142,950 |
| 2022-09-08 | $18.57 | $18.65 | $17.65 | $17.68 | $17.68 | 6,892,260 |
| 2022-09-07 | $17.57 | $18.89 | $17.54 | $18.48 | $18.48 | 9,350,950 |
| 2022-09-06 | $17.09 | $17.60 | $16.46 | $17.52 | $17.52 | 4,837,420 |
| 2022-09-05 | $17.15 | $17.40 | $16.88 | $16.96 | $16.96 | 2,300,540 |
| 2022-09-02 | $16.88 | $17.45 | $16.47 | $17.07 | $17.07 | 3,235,980 |
| 2022-09-01 | $16.68 | $17.90 | $16.65 | $16.73 | $16.73 | 4,393,210 |
| 2022-08-31 | $17.60 | $17.93 | $16.49 | $16.57 | $16.57 | 4,785,220 |
| 2022-08-30 | $17.36 | $17.70 | $17.06 | $17.19 | $17.19 | 2,118,720 |
| 2022-08-29 | $17.00 | $17.65 | $17.00 | $17.45 | $17.45 | 2,408,500 |
| 2022-08-26 | $17.59 | $18.26 | $17.23 | $17.66 | $17.66 | 3,709,460 |
| 2022-08-25 | $17.80 | $17.85 | $17.21 | $17.47 | $17.47 | 2,858,030 |
| 2022-08-24 | $18.27 | $18.35 | $17.55 | $17.58 | $17.58 | 3,127,790 |
| 2022-08-23 | $17.75 | $18.40 | $17.72 | $18.16 | $18.16 | 3,142,340 |
| 2022-08-22 | $18.41 | $18.60 | $17.50 | $17.87 | $17.87 | 5,225,950 |
| 2022-08-19 | $18.84 | $19.50 | $18.20 | $18.41 | $18.41 | 6,233,540 |
| 2022-08-18 | $18.77 | $19.22 | $18.50 | $18.81 | $18.81 | 6,102,960 |
| 2022-08-17 | $18.03 | $19.50 | $17.84 | $18.77 | $18.77 | 12,136,610 |
| 2022-08-16 | $17.23 | $18.37 | $17.06 | $17.74 | $17.74 | 7,648,520 |
| 2022-08-15 | $16.87 | $17.59 | $16.38 | $17.27 | $17.27 | 7,167,920 |
| 2022-08-12 | $16.34 | $16.73 | $16.29 | $16.39 | $16.39 | 1,980,400 |
| 2022-08-11 | $16.25 | $16.47 | $16.15 | $16.26 | $16.26 | 1,676,720 |
| 2022-08-10 | $16.11 | $16.28 | $15.90 | $16.25 | $16.25 | 2,036,800 |
| 2022-08-09 | $15.51 | $16.57 | $15.41 | $16.01 | $16.01 | 4,029,510 |
| 2022-08-08 | $15.24 | $15.54 | $15.01 | $15.51 | $15.51 | 2,419,400 |
| 2022-08-05 | $14.91 | $15.28 | $14.78 | $15.25 | $15.25 | 2,208,790 |
| 2022-08-04 | $14.68 | $15.07 | $14.68 | $14.98 | $14.98 | 1,699,370 |
| 2022-08-03 | $14.74 | $15.40 | $14.65 | $14.68 | $14.68 | 3,256,780 |
| 2022-08-02 | $15.14 | $15.25 | $14.30 | $14.84 | $14.84 | 5,719,080 |
| 2022-08-01 | $16.50 | $16.50 | $15.32 | $15.32 | $15.32 | 8,485,890 |
| 2022-07-29 | $16.97 | $17.23 | $16.88 | $17.02 | $17.02 | 1,878,590 |
| 2022-07-28 | $16.74 | $17.05 | $16.66 | $16.98 | $16.98 | 2,270,060 |
| 2022-07-27 | $16.71 | $16.84 | $16.55 | $16.62 | $16.62 | 1,365,580 |
| 2022-07-26 | $16.94 | $17.01 | $16.56 | $16.71 | $16.71 | 1,773,110 |
| 2022-07-25 | $16.74 | $17.50 | $16.70 | $16.90 | $16.90 | 3,052,700 |
| 2022-07-22 | $16.51 | $16.90 | $16.47 | $16.65 | $16.65 | 2,219,900 |
| 2022-07-21 | $16.46 | $16.98 | $16.31 | $16.54 | $16.54 | 3,015,630 |
| 2022-07-20 | $16.83 | $17.03 | $16.64 | $16.92 | $16.92 | 1,707,370 |
| 2022-07-19 | $16.75 | $17.00 | $16.69 | $16.92 | $16.92 | 2,776,080 |
| 2022-07-18 | $16.34 | $16.88 | $16.31 | $16.83 | $16.83 | 2,823,500 |
| 2022-07-15 | $16.49 | $16.64 | $16.30 | $16.37 | $16.37 | 1,399,060 |
| 2022-07-14 | $16.49 | $16.68 | $16.25 | $16.55 | $16.55 | 2,230,210 |
| 2022-07-13 | $15.72 | $16.88 | $15.71 | $16.44 | $16.44 | 3,416,670 |
| 2022-07-12 | $15.81 | $16.19 | $15.67 | $15.70 | $15.70 | 1,532,820 |
| 2022-07-11 | $16.42 | $16.43 | $15.85 | $16.04 | $16.04 | 2,016,910 |
| 2022-07-08 | $15.60 | $16.96 | $15.60 | $16.44 | $16.44 | 5,403,030 |
| 2022-07-07 | $15.45 | $15.73 | $15.33 | $15.60 | $15.60 | 966,540 |
| 2022-07-06 | $15.53 | $15.61 | $15.32 | $15.45 | $15.45 | 1,119,700 |
| 2022-07-05 | $15.67 | $15.94 | $15.36 | $15.56 | $15.56 | 1,594,750 |
| 2022-07-04 | $15.70 | $15.80 | $15.41 | $15.63 | $15.63 | 1,428,620 |
| 2022-07-01 | $15.86 | $15.92 | $15.61 | $15.76 | $15.76 | 965,630 |
| 2022-06-30 | $15.82 | $16.02 | $15.69 | $15.71 | $15.71 | 1,464,960 |
| 2022-06-29 | $16.18 | $16.34 | $15.71 | $15.72 | $15.72 | 2,430,630 |
| 2022-06-28 | $16.10 | $16.35 | $15.86 | $16.23 | $16.23 | 1,870,280 |
| 2022-06-27 | $16.39 | $16.39 | $15.84 | $16.04 | $16.04 | 1,322,040 |
| 2022-06-24 | $16.37 | $16.47 | $16.01 | $16.11 | $16.11 | 1,439,880 |
| 2022-06-23 | $15.81 | $16.29 | $15.72 | $16.24 | $16.24 | 1,781,550 |
| 2022-06-22 | $16.15 | $16.18 | $15.80 | $15.81 | $15.81 | 1,693,880 |
| 2022-06-21 | $16.42 | $16.42 | $15.81 | $16.05 | $16.05 | 2,660,960 |
| 2022-06-20 | $16.59 | $16.83 | $16.34 | $16.41 | $16.41 | 2,123,320 |
| 2022-06-17 | $16.20 | $16.90 | $16.02 | $16.55 | $16.55 | 2,544,340 |
| 2022-06-16 | $16.16 | $16.85 | $16.01 | $16.44 | $16.44 | 2,615,220 |
| 2022-06-15 | $16.65 | $16.88 | $16.07 | $16.09 | $16.09 | 3,111,500 |
| 2022-06-14 | $17.00 | $17.05 | $16.33 | $16.68 | $16.68 | 3,675,020 |
| 2022-06-13 | $16.90 | $17.49 | $16.73 | $17.33 | $17.33 | 3,083,330 |
| 2022-06-10 | $16.55 | $17.07 | $16.55 | $17.00 | $17.00 | 1,955,450 |
| 2022-06-09 | $17.10 | $17.10 | $16.51 | $16.65 | $16.65 | 1,383,290 |
| 2022-06-08 | $16.70 | $16.88 | $16.34 | $16.88 | $16.88 | 2,320,310 |
| 2022-06-07 | $17.24 | $17.26 | $16.66 | $16.77 | $16.77 | 2,253,910 |
| 2022-06-06 | $16.59 | $17.32 | $16.59 | $17.14 | $17.14 | 3,810,990 |
| 2022-06-02 | $16.47 | $16.54 | $16.16 | $16.52 | $16.52 | 1,363,750 |
| 2022-06-01 | $16.06 | $16.67 | $16.03 | $16.35 | $16.35 | 1,906,200 |
| 2022-05-31 | $16.09 | $16.21 | $15.83 | $16.16 | $16.16 | 1,358,350 |
| 2022-05-30 | $16.25 | $16.28 | $15.79 | $16.20 | $16.20 | 1,683,760 |
| 2022-05-27 | $16.19 | $16.36 | $16.01 | $16.15 | $16.15 | 1,644,500 |
| 2022-05-26 | $16.38 | $16.40 | $15.95 | $16.19 | $16.19 | 1,475,170 |
| 2022-05-25 | $15.98 | $16.40 | $15.91 | $16.21 | $16.21 | 2,218,710 |
| 2022-05-24 | $16.87 | $17.15 | $15.98 | $15.98 | $15.98 | 3,511,390 |
| 2022-05-23 | $16.62 | $17.64 | $16.48 | $16.66 | $16.66 | 3,373,620 |
| 2022-05-20 | $16.38 | $17.06 | $16.26 | $16.65 | $16.65 | 3,691,780 |
| 2022-05-19 | $16.62 | $16.67 | $16.12 | $16.26 | $16.26 | 3,094,750 |
| 2022-05-18 | $16.51 | $16.96 | $16.46 | $16.59 | $16.59 | 6,417,140 |
| 2022-05-17 | $15.49 | $16.71 | $15.15 | $16.71 | $16.71 | 5,611,240 |
| 2022-05-16 | $14.71 | $15.48 | $14.68 | $15.19 | $15.19 | 2,469,600 |
| 2022-05-13 | $14.64 | $14.96 | $14.52 | $14.72 | $14.72 | 1,113,920 |
| 2022-05-12 | $14.28 | $14.94 | $14.28 | $14.64 | $14.64 | 1,882,150 |
| 2022-05-11 | $14.72 | $14.80 | $14.30 | $14.30 | $14.30 | 1,935,310 |
| 2022-05-10 | $14.50 | $14.72 | $14.21 | $14.57 | $14.57 | 2,090,490 |
| 2022-05-09 | $14.59 | $14.83 | $14.57 | $14.57 | $14.57 | 1,690,280 |
| 2022-05-06 | $14.90 | $15.55 | $14.60 | $14.85 | $14.85 | 3,534,750 |
| 2022-05-05 | $14.00 | $15.05 | $13.70 | $14.95 | $14.95 | 4,240,650 |
| 2022-05-04 | $13.68 | $13.68 | $13.68 | $13.68 | $13.68 | 0 |
| 2022-05-03 | $13.68 | $13.68 | $13.68 | $13.68 | $13.68 | 0 |
| 2022-04-29 | $12.44 | $13.68 | $12.43 | $13.68 | $13.68 | 3,477,360 |
| 2022-04-28 | $12.79 | $12.90 | $12.27 | $12.44 | $12.44 | 2,044,340 |
| 2022-04-27 | $12.05 | $12.89 | $11.66 | $12.79 | $12.79 | 4,871,030 |
| 2022-04-26 | $14.08 | $14.16 | $12.52 | $12.52 | $12.52 | 3,737,470 |
| 2022-04-25 | $15.32 | $15.32 | $13.91 | $13.91 | $13.91 | 3,499,010 |
| 2022-04-22 | $15.05 | $15.80 | $15.05 | $15.46 | $15.46 | 1,580,040 |
| 2022-04-21 | $16.15 | $16.18 | $15.44 | $15.46 | $15.46 | 1,787,940 |
| 2022-04-20 | $16.10 | $16.44 | $15.98 | $16.17 | $16.17 | 1,885,140 |
| 2022-04-19 | $16.28 | $16.33 | $16.00 | $16.06 | $16.06 | 1,413,670 |
| 2022-04-18 | $16.07 | $16.45 | $15.71 | $16.28 | $16.28 | 1,539,640 |
| 2022-04-15 | $15.91 | $16.29 | $15.40 | $16.05 | $16.05 | 2,237,020 |
| 2022-04-14 | $16.53 | $16.63 | $15.90 | $15.96 | $15.96 | 2,774,900 |
| 2022-04-13 | $16.35 | $16.87 | $16.15 | $16.53 | $16.53 | 1,633,300 |
| 2022-04-12 | $15.98 | $16.52 | $15.88 | $16.50 | $16.50 | 1,426,550 |
| 2022-04-11 | $16.54 | $16.54 | $15.90 | $15.99 | $15.99 | 1,942,740 |
| 2022-04-08 | $16.99 | $17.00 | $16.40 | $16.58 | $16.58 | 2,082,280 |
| 2022-04-07 | $17.44 | $17.65 | $16.85 | $16.85 | $16.85 | 2,724,620 |
| 2022-04-06 | $16.92 | $17.39 | $16.50 | $17.37 | $17.37 | 3,672,040 |
| 2022-04-05 | $17.52 | $17.52 | $17.52 | $17.52 | $17.52 | 0 |
| 2022-04-04 | $17.52 | $17.52 | $17.52 | $17.52 | $17.52 | 0 |
| 2022-04-01 | $19.00 | $19.22 | $17.28 | $17.52 | $17.52 | 8,725,840 |
| 2022-03-31 | $18.05 | $18.44 | $17.68 | $18.31 | $18.31 | 4,236,540 |
| 2022-03-30 | $18.28 | $18.30 | $17.90 | $18.16 | $18.16 | 3,737,390 |
| 2022-03-29 | $18.15 | $18.41 | $17.50 | $18.19 | $18.19 | 4,096,880 |
| 2022-03-28 | $17.53 | $18.34 | $17.26 | $18.09 | $18.09 | 3,795,160 |
| 2022-03-25 | $17.77 | $18.00 | $17.61 | $17.62 | $17.62 | 2,343,310 |
| 2022-03-24 | $17.95 | $18.18 | $17.73 | $17.77 | $17.77 | 2,971,320 |
| 2022-03-23 | $18.33 | $18.42 | $17.90 | $17.90 | $17.90 | 2,929,940 |
| 2022-03-22 | $18.69 | $18.77 | $18.12 | $18.28 | $18.28 | 4,637,970 |
| 2022-03-21 | $18.50 | $18.90 | $18.00 | $18.40 | $18.40 | 7,238,710 |
| 2022-03-18 | $16.42 | $18.06 | $16.31 | $18.06 | $18.06 | 4,386,070 |
| 2022-03-17 | $16.01 | $16.65 | $15.99 | $16.42 | $16.42 | 2,132,690 |
| 2022-03-16 | $15.69 | $15.93 | $15.14 | $15.84 | $15.84 | 1,973,410 |
| 2022-03-15 | $16.03 | $16.24 | $15.49 | $15.49 | $15.49 | 2,642,400 |
| 2022-03-14 | $16.36 | $16.78 | $16.33 | $16.34 | $16.34 | 1,727,340 |
| 2022-03-10 | $16.90 | $16.91 | $16.65 | $16.75 | $16.75 | 1,728,180 |
| 2022-03-09 | $17.14 | $17.30 | $15.82 | $16.62 | $16.62 | 3,700,290 |
| 2022-03-08 | $17.60 | $17.82 | $17.20 | $17.22 | $17.22 | 2,656,540 |
| 2022-03-07 | $18.00 | $18.15 | $17.56 | $17.68 | $17.68 | 2,487,770 |
| 2022-03-04 | $18.01 | $18.60 | $17.74 | $18.00 | $18.00 | 3,983,710 |
| 2022-03-03 | $17.94 | $18.22 | $17.79 | $17.97 | $17.97 | 3,138,200 |
| 2022-03-02 | $17.44 | $18.16 | $17.18 | $17.92 | $17.92 | 4,567,600 |
| 2022-03-01 | $17.50 | $17.68 | $17.32 | $17.51 | $17.51 | 2,725,190 |
| 2022-02-28 | $17.72 | $17.85 | $17.34 | $17.51 | $17.51 | 3,553,160 |
| 2022-02-25 | $17.68 | $18.45 | $17.47 | $17.64 | $17.64 | 9,934,770 |
| 2022-02-24 | $16.95 | $18.76 | $16.95 | $18.19 | $18.19 | 15,696,530 |
| 2022-02-23 | $17.16 | $17.27 | $16.89 | $17.05 | $17.05 | 1,915,310 |
| 2022-02-22 | $17.59 | $17.68 | $16.68 | $16.95 | $16.95 | 3,433,710 |
| 2022-02-21 | $17.97 | $17.97 | $17.50 | $17.56 | $17.56 | 2,847,790 |
| 2022-02-18 | $17.41 | $17.89 | $17.35 | $17.78 | $17.78 | 2,535,060 |
| 2022-02-17 | $17.25 | $17.74 | $17.20 | $17.60 | $17.60 | 2,644,690 |
| 2022-02-16 | $16.82 | $17.26 | $16.72 | $17.24 | $17.24 | 1,807,400 |
| 2022-02-15 | $16.77 | $16.98 | $16.65 | $16.83 | $16.83 | 1,298,690 |
| 2022-02-14 | $16.83 | $16.90 | $16.57 | $16.76 | $16.76 | 1,273,700 |
| 2022-02-11 | $16.96 | $16.99 | $16.70 | $16.73 | $16.73 | 1,589,080 |
| 2022-02-10 | $16.97 | $17.14 | $16.77 | $16.92 | $16.92 | 2,663,660 |
| 2022-02-09 | $16.70 | $17.07 | $16.70 | $16.86 | $16.86 | 2,451,420 |
| 2022-02-08 | $16.04 | $16.69 | $15.85 | $16.59 | $16.59 | 3,334,390 |
| 2022-02-07 | $15.58 | $16.05 | $15.45 | $16.00 | $16.00 | 2,538,240 |
| 2022-02-04 | $15.29 | $15.29 | $15.29 | $15.29 | $15.29 | 0 |
| 2022-02-03 | $15.29 | $15.29 | $15.29 | $15.29 | $15.29 | 0 |
| 2022-02-02 | $15.29 | $15.29 | $15.29 | $15.29 | $15.29 | 0 |
| 2022-02-01 | $15.29 | $15.29 | $15.29 | $15.29 | $15.29 | 0 |
| 2022-01-28 | $15.13 | $15.50 | $14.90 | $15.29 | $15.29 | 1,935,910 |
| 2022-01-27 | $15.46 | $15.58 | $14.99 | $15.03 | $15.03 | 1,615,360 |
| 2022-01-26 | $15.52 | $15.82 | $15.40 | $15.48 | $15.48 | 1,630,540 |
| 2022-01-25 | $16.17 | $16.35 | $15.51 | $15.51 | $15.51 | 2,110,170 |
| 2022-01-24 | $16.30 | $16.36 | $16.08 | $16.24 | $16.24 | 1,017,800 |
| 2022-01-21 | $16.26 | $16.44 | $16.04 | $16.35 | $16.35 | 1,559,280 |
| 2022-01-20 | $16.78 | $16.89 | $16.22 | $16.26 | $16.26 | 2,077,960 |
| 2022-01-19 | $16.64 | $17.04 | $16.51 | $16.90 | $16.90 | 2,122,270 |
| 2022-01-18 | $17.08 | $17.08 | $16.50 | $16.65 | $16.65 | 2,149,440 |
| 2022-01-17 | $16.81 | $17.05 | $16.75 | $16.95 | $16.95 | 1,682,140 |
| 2022-01-14 | $17.11 | $17.30 | $16.71 | $16.80 | $16.80 | 2,849,430 |
| 2022-01-13 | $17.60 | $17.64 | $17.16 | $17.19 | $17.19 | 2,023,320 |
| 2022-01-12 | $17.37 | $17.64 | $17.28 | $17.57 | $17.57 | 1,717,190 |
| 2022-01-11 | $17.25 | $17.53 | $17.16 | $17.26 | $17.26 | 1,746,150 |
| 2022-01-10 | $17.07 | $17.41 | $16.95 | $17.27 | $17.27 | 1,517,340 |
| 2022-01-07 | $17.29 | $17.35 | $17.07 | $17.10 | $17.10 | 1,951,080 |
| 2022-01-06 | $17.01 | $17.42 | $17.01 | $17.30 | $17.30 | 1,866,720 |
| 2022-01-05 | $17.61 | $17.64 | $17.03 | $17.14 | $17.14 | 2,991,540 |
| 2022-01-04 | $17.36 | $17.80 | $17.24 | $17.66 | $17.66 | 3,199,550 |
| 2022-01-03 | $17.16 | $17.16 | $17.16 | $17.16 | $17.16 | 0 |
| 2021-12-31 | $17.15 | $17.23 | $17.00 | $17.16 | $17.16 | 2,007,370 |
| 2021-12-30 | $17.13 | $17.28 | $17.09 | $17.15 | $17.15 | 1,940,800 |
| 2021-12-29 | $17.31 | $17.31 | $16.99 | $17.16 | $17.16 | 1,826,500 |
| 2021-12-28 | $17.14 | $17.38 | $17.04 | $17.27 | $17.27 | 2,215,550 |
| 2021-12-27 | $17.25 | $17.55 | $16.64 | $17.14 | $17.14 | 3,439,120 |
| 2021-12-24 | $18.20 | $18.44 | $17.26 | $17.32 | $17.32 | 5,580,990 |
| 2021-12-23 | $18.26 | $18.48 | $18.10 | $18.35 | $18.35 | 2,744,880 |
| 2021-12-22 | $19.04 | $19.09 | $18.11 | $18.26 | $18.26 | 6,035,050 |
| 2021-12-21 | $18.73 | $19.09 | $18.60 | $19.03 | $19.03 | 4,311,600 |
| 2021-12-20 | $18.76 | $18.90 | $18.39 | $18.70 | $18.70 | 4,135,460 |
| 2021-12-17 | $18.95 | $19.05 | $18.55 | $18.74 | $18.74 | 4,698,800 |
| 2021-12-16 | $18.99 | $19.17 | $18.72 | $18.88 | $18.88 | 4,472,480 |
| 2021-12-15 | $19.22 | $19.48 | $19.03 | $19.08 | $19.08 | 5,656,520 |
| 2021-12-14 | $20.24 | $20.43 | $19.02 | $19.09 | $19.09 | 9,244,860 |
| 2021-12-13 | $20.33 | $20.53 | $19.84 | $19.90 | $19.90 | 8,850,110 |
| 2021-12-07 | $17.65 | $17.84 | $17.22 | $17.81 | $17.81 | 3,757,800 |
| 2021-12-06 | $17.40 | $17.77 | $17.22 | $17.39 | $17.39 | 3,976,280 |
| 2021-12-03 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 4,447,890 |
| 2021-12-02 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 6,153,740 |
| 2021-12-01 | $17.55 | $18.08 | $17.31 | $17.86 | $17.86 | 4,957,070 |
| 2021-11-30 | $17.94 | $18.28 | $17.53 | $17.60 | $17.60 | 5,704,640 |
| 2021-11-29 | $17.80 | $18.13 | $17.67 | $17.93 | $17.93 | 4,474,700 |
| 2021-11-26 | $18.39 | $18.50 | $17.81 | $18.31 | $18.31 | 7,087,680 |
| 2021-11-25 | $18.05 | $18.60 | $17.65 | $18.43 | $18.43 | 9,394,590 |
| 2021-11-24 | $18.00 | $18.30 | $17.94 | $18.00 | $18.00 | 6,186,180 |
| 2021-11-23 | $18.59 | $18.59 | $18.04 | $18.16 | $18.16 | 9,140,070 |
| 2021-11-22 | $17.64 | $18.82 | $17.33 | $18.60 | $18.60 | 16,588,460 |
| 2021-11-19 | $17.30 | $18.40 | $17.25 | $17.50 | $17.50 | 12,248,750 |
| 2021-11-18 | $17.18 | $17.36 | $16.77 | $16.89 | $16.89 | 5,318,930 |
| 2021-11-17 | $16.70 | $17.32 | $16.58 | $17.19 | $17.19 | 6,510,930 |
| 2021-11-16 | $17.36 | $17.45 | $16.73 | $16.76 | $16.76 | 6,839,830 |
| 2021-11-15 | $17.71 | $17.80 | $17.14 | $17.48 | $17.48 | 6,035,410 |
| 2021-11-12 | $17.39 | $17.69 | $17.22 | $17.66 | $17.66 | 6,669,080 |
| 2021-11-11 | $17.20 | $17.80 | $17.04 | $17.49 | $17.49 | 9,808,050 |
| 2021-11-10 | $17.30 | $17.30 | $16.42 | $16.97 | $16.97 | 10,022,410 |
| 2021-11-09 | $17.42 | $17.70 | $17.20 | $17.48 | $17.48 | 5,583,780 |
| 2021-11-08 | $17.06 | $17.48 | $17.06 | $17.40 | $17.40 | 7,133,510 |
| 2021-11-05 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 12,742,990 |
| 2021-11-04 | $18.68 | $18.99 | $18.43 | $18.60 | $18.60 | 11,096,970 |
| 2021-11-03 | $18.07 | $19.26 | $17.60 | $18.79 | $18.79 | 14,933,940 |
| 2021-11-02 | $18.30 | $18.80 | $17.84 | $18.26 | $18.26 | 11,526,200 |
| 2021-11-01 | $17.69 | $18.65 | $17.01 | $18.65 | $18.65 | 14,297,340 |
| 2021-10-29 | $18.40 | $18.74 | $17.81 | $17.94 | $17.94 | 14,475,510 |
| 2021-10-28 | $17.71 | $18.53 | $17.59 | $18.26 | $18.26 | 15,705,040 |
| 2021-10-27 | $19.00 | $19.28 | $18.03 | $18.26 | $18.26 | 22,949,170 |
| 2021-10-26 | $21.29 | $21.48 | $19.80 | $19.80 | $19.80 | 23,054,050 |
| 2021-10-25 | $23.52 | $24.75 | $21.81 | $22.00 | $22.00 | 39,135,250 |
| 2021-10-22 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 847,480 |
| 2021-10-21 | $20.45 | $20.45 | $20.45 | $20.45 | $20.45 | 377,440 |
| 2021-10-20 | $18.59 | $18.59 | $18.59 | $18.59 | $18.59 | 542,060 |
| 2021-10-19 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 243,940 |
| 2021-10-18 | $15.36 | $15.36 | $15.36 | $15.36 | $15.36 | 445,910 |
| 2021-09-24 | $14.99 | $15.13 | $13.95 | $13.96 | $13.96 | 5,561,860 |
| 2021-09-23 | $15.23 | $15.41 | $14.68 | $14.80 | $14.80 | 5,683,130 |
| 2021-09-22 | $14.67 | $15.28 | $14.50 | $15.26 | $15.26 | 5,285,070 |
| 2021-09-21 | $14.83 | $14.83 | $14.83 | $14.83 | $14.83 | 0 |
| 2021-09-20 | $14.83 | $14.83 | $14.83 | $14.83 | $14.83 | 0 |
| 2021-09-17 | $14.58 | $14.99 | $14.35 | $14.83 | $14.83 | 4,705,760 |
| 2021-09-16 | $14.64 | $15.15 | $14.58 | $14.77 | $14.77 | 5,640,390 |
| 2021-09-15 | $14.88 | $14.88 | $14.41 | $14.67 | $14.67 | 4,831,880 |
| 2021-09-14 | $14.31 | $15.28 | $14.30 | $14.91 | $14.91 | 7,853,360 |
| 2021-09-13 | $14.30 | $14.53 | $13.95 | $14.32 | $14.32 | 3,587,000 |
| 2021-09-09 | $14.30 | $14.32 | $13.80 | $14.02 | $14.02 | 4,257,140 |
| 2021-09-08 | $14.12 | $14.36 | $14.01 | $14.33 | $14.33 | 3,466,480 |
| 2021-09-07 | $14.03 | $14.25 | $13.70 | $14.16 | $14.16 | 3,730,130 |
| 2021-09-06 | $14.12 | $14.15 | $13.58 | $14.02 | $14.02 | 4,262,900 |
| 2021-09-03 | $14.42 | $14.42 | $13.88 | $13.98 | $13.98 | 4,533,150 |
| 2021-09-02 | $13.69 | $14.38 | $13.69 | $14.31 | $14.31 | 5,029,750 |
| 2021-09-01 | $14.81 | $15.24 | $13.95 | $13.98 | $13.98 | 7,726,790 |
| 2021-08-31 | $14.87 | $14.87 | $14.21 | $14.73 | $14.73 | 7,417,210 |
| 2021-08-30 | $15.38 | $15.73 | $15.04 | $15.18 | $15.18 | 6,962,240 |
| 2021-08-27 | $15.51 | $16.14 | $15.36 | $15.61 | $15.61 | 7,971,780 |
| 2021-08-26 | $14.96 | $16.03 | $14.87 | $15.67 | $15.67 | 10,856,800 |
| 2021-08-25 | $15.13 | $15.20 | $14.53 | $14.74 | $14.74 | 5,935,850 |
| 2021-08-24 | $14.45 | $14.87 | $14.29 | $14.85 | $14.85 | 5,667,980 |
| 2021-08-23 | $14.23 | $14.98 | $14.23 | $14.60 | $14.60 | 5,458,740 |
| 2021-08-20 | $13.85 | $14.28 | $13.43 | $14.19 | $14.19 | 2,999,720 |
| 2021-08-19 | $13.97 | $14.09 | $13.77 | $13.97 | $13.97 | 2,929,700 |
| 2021-08-18 | $14.20 | $14.66 | $14.00 | $14.08 | $14.08 | 4,789,320 |
| 2021-08-17 | $13.85 | $14.70 | $13.71 | $14.26 | $14.26 | 7,728,320 |
| 2021-08-16 | $14.00 | $14.20 | $13.77 | $13.85 | $13.85 | 3,098,310 |
| 2021-08-13 | $13.91 | $14.24 | $13.90 | $14.01 | $14.01 | 3,060,900 |
| 2021-08-12 | $14.20 | $14.41 | $13.96 | $14.07 | $14.07 | 4,348,270 |
| 2021-08-11 | $13.81 | $14.38 | $13.50 | $14.18 | $14.18 | 5,725,120 |
| 2021-08-10 | $13.03 | $14.00 | $13.03 | $13.82 | $13.82 | 5,617,900 |
| 2021-08-09 | $13.01 | $13.36 | $12.83 | $13.17 | $13.17 | 2,718,020 |
| 2021-08-06 | $12.91 | $13.09 | $12.80 | $13.02 | $13.02 | 2,350,530 |
| 2021-08-05 | $13.36 | $13.37 | $12.78 | $12.96 | $12.96 | 3,032,300 |
| 2021-08-04 | $13.12 | $13.37 | $12.85 | $13.26 | $13.26 | 4,359,210 |
| 2021-08-03 | $13.14 | $13.49 | $13.07 | $13.16 | $13.16 | 3,064,180 |
| 2021-08-02 | $13.17 | $13.41 | $13.00 | $13.25 | $13.25 | 3,777,420 |
| 2021-07-30 | $12.73 | $13.45 | $12.73 | $13.38 | $13.38 | 4,717,240 |
| 2021-07-29 | $12.39 | $13.03 | $12.16 | $12.85 | $12.85 | 4,972,250 |
| 2021-07-28 | $12.20 | $12.65 | $11.80 | $12.19 | $12.19 | 3,137,340 |
| 2021-07-27 | $12.71 | $12.78 | $12.32 | $12.32 | $12.32 | 2,856,340 |
| 2021-07-26 | $12.46 | $12.69 | $12.21 | $12.69 | $12.69 | 3,046,060 |
| 2021-07-23 | $12.54 | $12.75 | $12.43 | $12.46 | $12.46 | 2,406,010 |
| 2021-07-22 | $12.39 | $12.67 | $12.33 | $12.54 | $12.54 | 2,443,040 |
| 2021-07-21 | $12.43 | $12.50 | $12.27 | $12.40 | $12.40 | 1,748,710 |
| 2021-07-20 | $12.19 | $12.35 | $12.11 | $12.35 | $12.35 | 1,127,540 |
| 2021-07-19 | $12.05 | $12.25 | $11.86 | $12.24 | $12.24 | 1,557,540 |
| 2021-07-16 | $12.04 | $12.31 | $12.00 | $12.05 | $12.05 | 1,428,360 |
| 2021-07-15 | $12.30 | $12.31 | $11.82 | $12.15 | $12.15 | 2,495,900 |
| 2021-07-14 | $12.50 | $12.57 | $12.30 | $12.32 | $12.24 | 1,811,600 |
| 2021-07-13 | $12.50 | $12.65 | $12.46 | $12.52 | $12.44 | 1,941,850 |
| 2021-07-12 | $12.21 | $12.65 | $12.17 | $12.56 | $12.48 | 3,433,300 |
| 2021-07-09 | $12.16 | $12.36 | $12.09 | $12.23 | $12.15 | 1,973,100 |
| 2021-07-08 | $12.41 | $12.43 | $12.23 | $12.24 | $12.16 | 1,760,500 |
| 2021-07-07 | $12.14 | $12.65 | $12.06 | $12.40 | $12.32 | 3,909,500 |
| 2021-07-06 | $12.29 | $12.38 | $12.10 | $12.10 | $12.02 | 1,975,990 |
| 2021-07-05 | $11.83 | $12.32 | $11.80 | $12.23 | $12.15 | 2,305,340 |
| 2021-07-01 | $12.03 | $12.18 | $11.60 | $11.60 | $11.52 | 1,572,780 |
| 2021-06-30 | $11.93 | $12.08 | $11.85 | $12.08 | $12.00 | 1,213,480 |
| 2021-06-29 | $12.07 | $12.19 | $11.89 | $11.93 | $11.85 | 1,270,720 |
| 2021-06-28 | $12.30 | $12.38 | $12.08 | $12.20 | $12.12 | 1,461,710 |
| 2021-06-25 | $11.89 | $12.26 | $11.80 | $12.26 | $12.18 | 2,141,300 |
| 2021-06-24 | $12.04 | $12.15 | $11.92 | $11.96 | $11.88 | 1,346,650 |
| 2021-06-23 | $12.28 | $12.30 | $12.05 | $12.10 | $12.02 | 1,994,810 |
| 2021-06-22 | $11.90 | $12.30 | $11.74 | $12.27 | $12.19 | 3,388,750 |
| 2021-06-21 | $11.81 | $11.90 | $11.70 | $11.80 | $11.72 | 1,399,850 |
| 2021-06-18 | $11.61 | $11.84 | $11.36 | $11.80 | $11.72 | 2,184,420 |
| 2021-06-17 | $11.66 | $11.78 | $11.49 | $11.64 | $11.56 | 1,422,680 |
| 2021-06-16 | $11.63 | $11.76 | $11.35 | $11.66 | $11.58 | 2,194,130 |
| 2021-06-15 | $11.76 | $11.84 | $11.50 | $11.60 | $11.52 | 1,687,070 |
| 2021-06-14 | $11.84 | $11.84 | $11.84 | $11.84 | $11.76 | 0 |
| 2021-06-11 | $11.71 | $12.04 | $11.71 | $11.84 | $11.76 | 2,283,760 |
| 2021-06-10 | $11.69 | $11.80 | $11.59 | $11.70 | $11.62 | 1,663,340 |
| 2021-06-09 | $11.53 | $11.85 | $11.45 | $11.68 | $11.60 | 2,415,300 |
| 2021-06-08 | $11.25 | $11.53 | $11.24 | $11.50 | $11.42 | 1,474,300 |
| 2021-06-07 | $11.44 | $11.45 | $11.18 | $11.31 | $11.24 | 1,420,370 |
| 2021-06-04 | $11.46 | $11.66 | $11.33 | $11.44 | $11.37 | 1,143,880 |
| 2021-06-03 | $11.48 | $11.90 | $11.40 | $11.49 | $11.41 | 2,198,680 |
| 2021-06-02 | $11.45 | $11.60 | $11.44 | $11.48 | $11.40 | 1,077,440 |
| 2021-06-01 | $11.52 | $11.54 | $11.36 | $11.50 | $11.42 | 1,191,100 |
| 2021-05-31 | $11.44 | $11.61 | $11.31 | $11.60 | $11.52 | 1,124,690 |
| 2021-05-28 | $11.62 | $11.64 | $11.41 | $11.43 | $11.36 | 881,900 |
| 2021-05-27 | $11.38 | $11.62 | $11.38 | $11.62 | $11.54 | 1,211,020 |
| 2021-05-26 | $11.51 | $11.63 | $11.43 | $11.44 | $11.37 | 1,122,260 |
| 2021-05-25 | $11.37 | $11.51 | $11.33 | $11.50 | $11.42 | 946,020 |
| 2021-05-24 | $11.39 | $11.56 | $11.32 | $11.44 | $11.37 | 1,010,260 |
| 2021-05-21 | $11.26 | $11.60 | $11.26 | $11.38 | $11.31 | 1,231,120 |
| 2021-05-20 | $11.48 | $11.48 | $11.25 | $11.27 | $11.20 | 883,660 |
| 2021-05-19 | $11.37 | $11.63 | $11.32 | $11.48 | $11.40 | 1,489,770 |
| 2021-05-18 | $11.04 | $11.46 | $11.04 | $11.40 | $11.33 | 1,995,340 |
| 2021-05-17 | $11.37 | $11.37 | $11.06 | $11.12 | $11.05 | 1,425,480 |
| 2021-05-14 | $11.20 | $11.43 | $11.10 | $11.29 | $11.22 | 2,031,200 |
| 2021-05-13 | $10.95 | $11.12 | $10.89 | $11.08 | $11.01 | 1,112,280 |
| 2021-05-12 | $10.94 | $11.08 | $10.90 | $11.03 | $10.96 | 821,180 |
| 2021-05-11 | $10.77 | $11.05 | $10.69 | $11.02 | $10.95 | 1,002,220 |
| 2021-05-10 | $10.84 | $10.93 | $10.72 | $10.83 | $10.76 | 616,710 |
| 2021-05-07 | $10.95 | $10.95 | $10.60 | $10.76 | $10.69 | 615,590 |
| 2021-05-06 | $10.81 | $10.92 | $10.73 | $10.80 | $10.73 | 863,220 |
| 2021-05-05 | $10.75 | $10.75 | $10.75 | $10.75 | $10.68 | 0 |
| 2021-05-04 | $10.75 | $10.75 | $10.75 | $10.75 | $10.68 | 0 |
| 2021-04-30 | $11.50 | $11.50 | $10.73 | $10.75 | $10.68 | 2,971,440 |
| 2021-04-29 | $11.39 | $11.70 | $11.39 | $11.50 | $11.42 | 1,666,380 |
| 2021-04-28 | $11.23 | $11.55 | $11.14 | $11.50 | $11.42 | 1,460,180 |
| 2021-04-27 | $11.30 | $11.42 | $11.15 | $11.27 | $11.20 | 1,004,600 |
| 2021-04-26 | $11.40 | $11.45 | $11.25 | $11.30 | $11.23 | 824,460 |
| 2021-04-23 | $11.49 | $11.49 | $11.25 | $11.31 | $11.24 | 1,007,280 |
| 2021-04-22 | $11.45 | $11.57 | $11.38 | $11.43 | $11.36 | 770,560 |
| 2021-04-21 | $11.53 | $11.65 | $11.43 | $11.45 | $11.38 | 693,370 |
| 2021-04-20 | $11.50 | $11.60 | $11.42 | $11.53 | $11.45 | 1,303,840 |
| 2021-04-19 | $11.38 | $11.60 | $11.31 | $11.50 | $11.42 | 1,414,580 |
| 2021-04-16 | $11.18 | $11.42 | $11.13 | $11.41 | $11.34 | 1,400,700 |
| 2021-04-15 | $11.15 | $11.26 | $11.04 | $11.17 | $11.10 | 840,200 |
| 2021-04-14 | $11.16 | $11.23 | $11.06 | $11.17 | $11.10 | 1,098,100 |
| 2021-04-13 | $11.14 | $11.14 | $10.98 | $11.10 | $11.03 | 794,780 |
| 2021-04-12 | $11.24 | $11.32 | $11.00 | $11.11 | $11.04 | 1,326,480 |
| 2021-04-09 | $11.27 | $11.36 | $11.08 | $11.28 | $11.21 | 1,522,010 |
| 2021-04-08 | $11.42 | $11.60 | $11.18 | $11.25 | $11.18 | 2,034,650 |
| 2021-04-07 | $11.09 | $11.35 | $11.09 | $11.30 | $11.23 | 1,600,020 |
| 2021-04-06 | $10.99 | $11.20 | $10.95 | $11.17 | $11.10 | 1,355,760 |
| 2021-04-05 | $11.00 | $11.00 | $11.00 | $11.00 | $10.93 | 0 |
| 2021-04-02 | $11.20 | $11.20 | $10.92 | $11.00 | $10.93 | 1,008,350 |
| 2021-04-01 | $10.98 | $11.29 | $10.92 | $11.11 | $11.04 | 1,331,530 |
| 2021-03-31 | $10.86 | $11.10 | $10.86 | $10.92 | $10.85 | 1,119,460 |
| 2021-03-30 | $11.18 | $11.18 | $10.93 | $11.02 | $10.95 | 1,035,860 |
| 2021-03-29 | $11.35 | $11.40 | $11.08 | $11.15 | $11.08 | 1,786,340 |
| 2021-03-26 | $11.36 | $11.48 | $11.22 | $11.32 | $11.25 | 1,653,920 |
| 2021-03-25 | $11.43 | $11.46 | $11.25 | $11.29 | $11.22 | 1,444,330 |
| 2021-03-24 | $11.54 | $11.62 | $11.33 | $11.40 | $11.33 | 2,517,250 |
| 2021-03-23 | $12.03 | $12.14 | $11.40 | $11.60 | $11.52 | 6,597,080 |
| 2021-03-22 | $11.62 | $12.78 | $11.48 | $12.31 | $12.23 | 8,477,530 |
| 2021-03-19 | $11.51 | $11.64 | $11.35 | $11.62 | $11.54 | 1,639,880 |
| 2021-03-18 | $11.65 | $11.65 | $11.43 | $11.50 | $11.42 | 1,258,040 |
| 2021-03-17 | $11.43 | $11.80 | $11.35 | $11.67 | $11.59 | 1,997,260 |
| 2021-03-16 | $11.37 | $11.55 | $11.31 | $11.43 | $11.36 | 1,339,770 |
| 2021-03-15 | $11.07 | $11.55 | $11.07 | $11.45 | $11.38 | 1,659,100 |
| 2021-03-12 | $11.34 | $11.43 | $11.23 | $11.29 | $11.22 | 933,640 |
| 2021-03-11 | $11.00 | $11.36 | $10.84 | $11.34 | $11.27 | 1,157,260 |
| 2021-03-10 | $11.35 | $11.47 | $10.92 | $10.99 | $10.92 | 1,234,360 |
| 2021-03-09 | $11.50 | $11.56 | $11.08 | $11.26 | $11.19 | 1,498,840 |
| 2021-03-08 | $11.45 | $11.65 | $11.44 | $11.44 | $11.37 | 1,292,540 |
| 2021-03-05 | $11.38 | $11.58 | $11.32 | $11.43 | $11.36 | 1,367,820 |
| 2021-03-04 | $11.41 | $11.64 | $11.35 | $11.41 | $11.34 | 1,704,640 |
| 2021-03-03 | $11.16 | $11.47 | $11.10 | $11.40 | $11.33 | 1,363,880 |
| 2021-03-02 | $11.23 | $11.38 | $11.19 | $11.22 | $11.15 | 1,119,840 |
| 2021-03-01 | $11.11 | $11.44 | $11.09 | $11.33 | $11.26 | 1,413,000 |
| 2021-02-26 | $10.79 | $11.29 | $10.77 | $11.16 | $11.09 | 1,972,740 |
| 2021-02-25 | $11.17 | $11.24 | $10.84 | $10.89 | $10.82 | 1,574,610 |
| 2021-02-24 | $11.03 | $11.24 | $10.92 | $11.18 | $11.11 | 1,382,100 |
| 2021-02-23 | $10.95 | $11.17 | $10.85 | $11.03 | $10.96 | 1,456,490 |
| 2021-02-22 | $10.79 | $11.24 | $10.75 | $10.95 | $10.88 | 2,389,860 |
| 2021-02-19 | $10.45 | $10.85 | $10.40 | $10.74 | $10.67 | 1,252,280 |
| 2021-02-18 | $10.11 | $10.47 | $10.11 | $10.44 | $10.37 | 1,028,880 |
| 2021-02-17 | $10.08 | $10.08 | $10.08 | $10.08 | $10.01 | 0 |
| 2021-02-16 | $10.08 | $10.08 | $10.08 | $10.08 | $10.01 | 0 |
| 2021-02-15 | $10.08 | $10.08 | $10.08 | $10.08 | $10.01 | 0 |
| 2021-02-12 | $10.08 | $10.08 | $10.08 | $10.08 | $10.01 | 0 |
| 2021-02-11 | $10.08 | $10.08 | $10.08 | $10.08 | $10.01 | 0 |
| 2021-02-10 | $10.07 | $10.14 | $10.01 | $10.08 | $10.01 | 679,020 |
| 2021-02-09 | $9.92 | $10.16 | $9.83 | $9.96 | $9.89 | 873,580 |
| 2021-02-08 | $9.97 | $10.02 | $9.76 | $9.84 | $9.78 | 952,840 |
| 2021-02-05 | $10.11 | $10.23 | $9.98 | $10.01 | $9.94 | 763,840 |
| 2021-02-04 | $10.44 | $10.50 | $9.96 | $10.11 | $10.04 | 1,893,300 |
| 2021-02-03 | $10.70 | $10.75 | $10.40 | $10.52 | $10.45 | 1,410,510 |
| 2021-02-02 | $10.86 | $10.92 | $10.61 | $10.71 | $10.64 | 1,204,410 |
| 2021-02-01 | $10.69 | $11.20 | $10.61 | $10.90 | $10.83 | 1,489,970 |
| 2021-01-29 | $10.58 | $10.90 | $10.55 | $10.82 | $10.75 | 1,981,150 |
| 2021-01-28 | $10.60 | $10.81 | $10.43 | $10.60 | $10.53 | 1,299,360 |
| 2021-01-27 | $10.68 | $10.97 | $10.45 | $10.50 | $10.43 | 1,216,510 |
| 2021-01-26 | $10.57 | $10.79 | $10.54 | $10.67 | $10.60 | 903,910 |
| 2021-01-25 | $10.50 | $11.00 | $10.50 | $10.60 | $10.53 | 1,651,640 |
| 2021-01-22 | $10.94 | $11.15 | $10.40 | $11.00 | $10.93 | 1,290,350 |
| 2021-01-21 | $11.44 | $11.44 | $11.10 | $11.18 | $11.11 | 1,253,720 |
| 2021-01-20 | $11.15 | $11.25 | $11.02 | $11.11 | $11.04 | 986,590 |
| 2021-01-19 | $11.03 | $11.26 | $10.92 | $11.14 | $11.07 | 1,403,480 |
| 2021-01-18 | $10.73 | $11.13 | $10.73 | $11.03 | $10.96 | 1,729,780 |
| 2021-01-15 | $10.39 | $10.81 | $10.33 | $10.75 | $10.68 | 1,944,050 |
| 2021-01-14 | $10.27 | $10.53 | $10.21 | $10.38 | $10.31 | 1,960,250 |
| 2021-01-13 | $10.64 | $10.64 | $10.21 | $10.30 | $10.23 | 2,232,670 |
| 2021-01-12 | $10.56 | $10.92 | $10.56 | $10.68 | $10.61 | 1,450,510 |
| 2021-01-11 | $11.06 | $11.13 | $10.68 | $10.78 | $10.71 | 2,596,100 |
| 2021-01-08 | $11.19 | $11.38 | $10.92 | $11.14 | $11.07 | 1,597,760 |
| 2021-01-07 | $11.63 | $11.71 | $11.07 | $11.27 | $11.20 | 3,059,780 |
| 2021-01-06 | $12.25 | $12.31 | $11.65 | $11.74 | $11.66 | 2,932,880 |
| 2021-01-05 | $12.28 | $12.33 | $12.12 | $12.25 | $12.17 | 1,409,300 |
| 2021-01-04 | $12.11 | $12.34 | $12.04 | $12.31 | $12.23 | 1,497,110 |
| 2021-01-01 | $12.07 | $12.07 | $12.07 | $12.07 | $11.99 | 0 |
| 2020-12-31 | $12.01 | $12.20 | $12.01 | $12.07 | $11.99 | 1,271,840 |
| 2020-12-30 | $12.10 | $12.28 | $12.01 | $12.03 | $11.95 | 1,445,820 |
| 2020-12-29 | $12.02 | $12.35 | $12.02 | $12.10 | $12.02 | 1,497,560 |
| 2020-12-28 | $12.40 | $12.40 | $11.98 | $12.02 | $11.94 | 1,583,040 |
| 2020-12-25 | $11.93 | $12.48 | $11.93 | $12.35 | $12.27 | 1,743,440 |
| 2020-12-24 | $12.29 | $12.29 | $11.88 | $12.08 | $12.00 | 2,126,690 |
| 2020-12-23 | $12.28 | $12.49 | $12.23 | $12.29 | $12.21 | 1,776,960 |
| 2020-12-22 | $12.72 | $12.73 | $12.25 | $12.30 | $12.22 | 2,116,960 |
| 2020-12-21 | $12.67 | $12.88 | $12.55 | $12.72 | $12.64 | 1,515,440 |
| 2020-12-18 | $12.80 | $12.88 | $12.63 | $12.67 | $12.59 | 1,044,250 |
| 2020-12-17 | $12.42 | $12.93 | $12.20 | $12.81 | $12.73 | 2,194,990 |
| 2020-12-16 | $12.74 | $12.74 | $12.37 | $12.40 | $12.32 | 1,526,590 |
| 2020-12-15 | $12.69 | $12.78 | $12.63 | $12.69 | $12.61 | 1,154,950 |
| 2020-12-14 | $12.73 | $12.79 | $12.45 | $12.71 | $12.63 | 1,819,510 |
| 2020-12-11 | $13.10 | $13.10 | $12.53 | $12.67 | $12.59 | 1,905,530 |
| 2020-12-10 | $12.97 | $13.14 | $12.88 | $13.03 | $12.94 | 1,284,180 |
| 2020-12-09 | $13.42 | $13.42 | $12.97 | $13.04 | $12.95 | 2,284,560 |
| 2020-12-08 | $13.42 | $13.50 | $13.32 | $13.42 | $13.33 | 1,584,750 |
| 2020-12-07 | $13.70 | $13.75 | $13.33 | $13.42 | $13.33 | 2,376,540 |
| 2020-12-04 | $13.79 | $13.79 | $13.55 | $13.69 | $13.60 | 1,719,640 |
| 2020-12-03 | $13.58 | $13.86 | $13.51 | $13.75 | $13.66 | 2,302,740 |
| 2020-12-02 | $13.90 | $13.94 | $13.62 | $13.66 | $13.57 | 2,194,620 |
| 2020-12-01 | $13.91 | $14.04 | $13.72 | $13.81 | $13.72 | 2,235,040 |
| 2020-11-30 | $13.69 | $13.89 | $13.54 | $13.87 | $13.78 | 2,712,590 |
| 2020-11-27 | $13.70 | $13.81 | $13.32 | $13.64 | $13.55 | 2,402,380 |
| 2020-11-26 | $13.62 | $13.90 | $13.49 | $13.71 | $13.62 | 2,008,730 |
| 2020-11-25 | $13.88 | $14.08 | $13.62 | $13.63 | $13.54 | 2,305,120 |
| 2020-11-24 | $13.80 | $14.09 | $13.78 | $13.88 | $13.79 | 2,202,350 |
| 2020-11-23 | $13.64 | $13.99 | $13.61 | $13.87 | $13.78 | 3,201,300 |
| 2020-11-20 | $13.52 | $13.74 | $13.38 | $13.66 | $13.57 | 2,299,720 |
| 2020-11-19 | $13.60 | $13.82 | $13.38 | $13.48 | $13.39 | 2,649,290 |
| 2020-11-18 | $13.49 | $13.82 | $13.43 | $13.69 | $13.60 | 2,462,320 |
| 2020-11-17 | $13.63 | $13.63 | $13.36 | $13.49 | $13.40 | 1,876,660 |
| 2020-11-16 | $13.29 | $13.66 | $13.21 | $13.59 | $13.50 | 4,210,780 |
| 2020-11-13 | $13.20 | $13.33 | $13.06 | $13.20 | $13.11 | 1,495,690 |
| 2020-11-12 | $13.14 | $13.35 | $13.05 | $13.20 | $13.11 | 1,873,380 |
| 2020-11-11 | $13.16 | $13.35 | $12.98 | $13.01 | $12.92 | 2,115,880 |
| 2020-11-10 | $13.37 | $13.41 | $13.14 | $13.18 | $13.09 | 1,696,720 |
| 2020-11-09 | $13.31 | $13.47 | $13.16 | $13.27 | $13.18 | 2,438,520 |
| 2020-11-06 | $13.18 | $13.29 | $13.00 | $13.16 | $13.07 | 2,080,720 |
| 2020-11-05 | $12.99 | $13.21 | $12.93 | $13.19 | $13.10 | 2,137,940 |
| 2020-11-04 | $12.91 | $13.02 | $12.77 | $12.92 | $12.84 | 1,590,750 |
| 2020-11-03 | $12.66 | $13.04 | $12.66 | $12.91 | $12.83 | 2,046,920 |
| 2020-11-02 | $12.48 | $12.78 | $12.38 | $12.66 | $12.58 | 2,536,640 |
| 2020-10-30 | $12.62 | $12.84 | $12.27 | $12.37 | $12.29 | 2,112,600 |
| 2020-10-29 | $12.45 | $12.75 | $12.35 | $12.67 | $12.59 | 2,413,400 |
| 2020-10-28 | $12.60 | $12.67 | $12.33 | $12.53 | $12.45 | 2,578,660 |
| 2020-10-27 | $12.71 | $12.83 | $12.58 | $12.63 | $12.55 | 1,967,040 |
| 2020-10-26 | $12.63 | $12.87 | $12.60 | $12.73 | $12.65 | 3,992,300 |
| 2020-10-23 | $12.85 | $13.05 | $12.68 | $12.76 | $12.68 | 1,438,470 |
| 2020-10-22 | $12.73 | $13.00 | $12.57 | $12.90 | $12.82 | 1,440,860 |
| 2020-10-21 | $13.01 | $13.13 | $12.65 | $12.74 | $12.66 | 2,738,620 |
| 2020-10-20 | $13.10 | $13.10 | $12.83 | $13.06 | $12.97 | 948,430 |
| 2020-10-19 | $13.07 | $13.23 | $12.90 | $12.93 | $12.85 | 1,348,270 |
| 2020-10-16 | $13.09 | $13.15 | $12.90 | $13.09 | $13.00 | 1,180,280 |
| 2020-10-15 | $13.06 | $13.26 | $12.99 | $12.99 | $12.91 | 1,560,830 |
| 2020-10-14 | $13.16 | $13.30 | $13.06 | $13.13 | $13.04 | 1,561,400 |
| 2020-10-13 | $13.24 | $13.24 | $13.07 | $13.16 | $13.07 | 1,788,840 |
| 2020-10-12 | $12.89 | $13.22 | $12.85 | $13.17 | $13.08 | 2,028,630 |
| 2020-10-09 | $12.61 | $13.13 | $12.56 | $12.84 | $12.76 | 1,542,650 |
| 2020-10-08 | $12.50 | $12.50 | $12.50 | $12.50 | $12.42 | 0 |
| 2020-10-07 | $12.50 | $12.50 | $12.50 | $12.50 | $12.42 | 0 |
| 2020-10-06 | $12.50 | $12.50 | $12.50 | $12.50 | $12.42 | 0 |
| 2020-10-05 | $12.50 | $12.50 | $12.50 | $12.50 | $12.42 | 0 |
| 2020-10-02 | $12.50 | $12.50 | $12.50 | $12.50 | $12.42 | 0 |
| 2020-10-01 | $12.50 | $12.50 | $12.50 | $12.50 | $12.42 | 0 |
| 2020-09-30 | $12.70 | $12.70 | $12.35 | $12.50 | $12.42 | 1,484,060 |
| 2020-09-29 | $12.92 | $13.00 | $12.51 | $12.62 | $12.54 | 2,960,880 |
| 2020-09-28 | $12.98 | $13.36 | $12.10 | $12.94 | $12.86 | 3,318,340 |
| 2020-09-25 | $13.46 | $13.46 | $12.86 | $12.93 | $12.85 | 3,122,460 |
| 2020-09-24 | $13.61 | $13.61 | $13.11 | $13.12 | $13.03 | 2,109,400 |
| 2020-09-23 | $13.56 | $13.70 | $13.51 | $13.65 | $13.56 | 1,272,650 |
| 2020-09-22 | $13.63 | $13.73 | $13.51 | $13.56 | $13.47 | 1,689,230 |
| 2020-09-21 | $14.14 | $14.20 | $13.73 | $13.76 | $13.67 | 2,500,580 |
| 2020-09-18 | $14.05 | $14.24 | $13.90 | $14.10 | $14.01 | 2,166,060 |
| 2020-09-17 | $13.98 | $14.14 | $13.72 | $14.02 | $13.93 | 1,509,880 |
| 2020-09-16 | $14.29 | $14.29 | $13.76 | $13.91 | $13.82 | 1,674,060 |
| 2020-09-15 | $14.59 | $14.60 | $14.02 | $14.09 | $14.00 | 2,338,040 |
| 2020-09-14 | $13.70 | $14.41 | $13.60 | $14.40 | $14.31 | 4,563,370 |
| 2020-09-11 | $13.51 | $13.74 | $13.35 | $13.53 | $13.44 | 2,753,420 |
| 2020-09-10 | $14.67 | $14.75 | $13.50 | $13.58 | $13.49 | 4,789,400 |
| 2020-09-09 | $14.67 | $14.93 | $14.41 | $14.59 | $14.49 | 3,605,940 |
| 2020-09-08 | $14.66 | $14.78 | $14.51 | $14.72 | $14.62 | 3,180,200 |
| 2020-09-07 | $14.55 | $14.80 | $14.44 | $14.62 | $14.52 | 4,115,660 |
| 2020-09-04 | $13.96 | $14.57 | $13.86 | $14.55 | $14.45 | 3,379,970 |
| 2020-09-03 | $14.26 | $14.36 | $14.09 | $14.15 | $14.06 | 1,580,380 |
| 2020-09-02 | $13.92 | $14.36 | $13.92 | $14.28 | $14.19 | 3,214,860 |
| 2020-09-01 | $14.12 | $14.13 | $13.66 | $13.90 | $13.81 | 4,348,270 |
| 2020-08-31 | $14.18 | $14.44 | $14.11 | $14.15 | $14.06 | 2,449,380 |
| 2020-08-28 | $14.30 | $14.32 | $14.11 | $14.22 | $14.13 | 1,880,130 |
| 2020-08-27 | $14.18 | $14.40 | $14.10 | $14.29 | $14.20 | 2,202,040 |
| 2020-08-26 | $14.68 | $14.68 | $14.14 | $14.20 | $14.11 | 2,517,350 |
| 2020-08-25 | $14.25 | $14.74 | $14.20 | $14.60 | $14.50 | 3,256,330 |
| 2020-08-24 | $14.37 | $14.41 | $14.05 | $14.16 | $14.07 | 1,915,620 |
| 2020-08-21 | $14.46 | $14.55 | $14.14 | $14.37 | $14.28 | 2,491,780 |
| 2020-08-20 | $14.49 | $14.49 | $14.10 | $14.31 | $14.22 | 2,637,310 |
| 2020-08-19 | $14.61 | $14.70 | $14.40 | $14.45 | $14.36 | 2,443,210 |
| 2020-08-18 | $14.73 | $14.80 | $14.52 | $14.61 | $14.51 | 2,349,110 |
| 2020-08-17 | $14.41 | $14.74 | $14.40 | $14.72 | $14.62 | 2,960,040 |
| 2020-08-14 | $14.17 | $14.40 | $14.03 | $14.36 | $14.27 | 2,238,450 |
| 2020-08-13 | $14.25 | $14.38 | $14.14 | $14.17 | $14.08 | 2,483,820 |
| 2020-08-12 | $14.39 | $14.39 | $13.89 | $14.16 | $14.07 | 3,787,840 |
| 2020-08-11 | $14.75 | $14.80 | $14.32 | $14.34 | $14.25 | 4,159,540 |
| 2020-08-10 | $14.89 | $15.01 | $14.66 | $14.87 | $14.77 | 3,745,220 |
| 2020-08-07 | $15.29 | $15.37 | $14.63 | $14.87 | $14.77 | 7,192,150 |
| 2020-08-06 | $15.05 | $15.79 | $15.02 | $15.38 | $15.28 | 11,143,340 |
| 2020-08-05 | $15.09 | $15.45 | $14.97 | $15.11 | $15.01 | 6,906,290 |
| 2020-08-04 | $15.10 | $15.35 | $14.76 | $14.97 | $14.87 | 7,162,650 |
| 2020-08-03 | $14.47 | $15.29 | $14.47 | $15.17 | $15.07 | 9,956,880 |
| 2020-07-31 | $14.33 | $14.85 | $14.13 | $14.42 | $14.33 | 8,627,750 |
| 2020-07-30 | $14.05 | $14.57 | $13.94 | $14.30 | $14.21 | 6,720,580 |
| 2020-07-29 | $13.85 | $14.05 | $13.50 | $14.04 | $13.95 | 3,429,620 |
| 2020-07-28 | $13.68 | $14.44 | $13.68 | $13.81 | $13.72 | 6,371,900 |
| 2020-07-27 | $13.40 | $13.75 | $13.24 | $13.55 | $13.46 | 3,132,350 |
| 2020-07-24 | $14.05 | $14.28 | $13.23 | $13.34 | $13.25 | 4,255,030 |
| 2020-07-23 | $14.23 | $14.38 | $13.76 | $14.14 | $14.05 | 4,714,580 |
| 2020-07-22 | $13.81 | $14.80 | $13.81 | $14.45 | $14.36 | 6,823,680 |
| 2020-07-21 | $14.03 | $14.15 | $13.66 | $13.81 | $13.72 | 3,273,560 |
| 2020-07-20 | $13.87 | $13.87 | $13.34 | $13.86 | $13.77 | 3,556,110 |
| 2020-07-17 | $13.91 | $13.91 | $13.40 | $13.48 | $13.24 | 3,982,150 |
| 2020-07-16 | $14.10 | $14.48 | $13.71 | $13.74 | $13.49 | 4,870,230 |
| 2020-07-15 | $14.69 | $14.79 | $14.14 | $14.14 | $13.89 | 3,867,820 |
| 2020-07-14 | $14.90 | $15.09 | $14.44 | $14.61 | $14.35 | 4,591,910 |
| 2020-07-13 | $14.40 | $14.86 | $14.30 | $14.82 | $14.56 | 5,019,690 |
| 2020-07-10 | $14.61 | $14.83 | $14.45 | $14.47 | $14.21 | 5,561,620 |
| 2020-07-09 | $14.66 | $15.14 | $14.35 | $14.68 | $14.42 | 9,886,320 |
| 2020-07-08 | $14.45 | $14.67 | $14.36 | $14.56 | $14.30 | 6,456,810 |
| 2020-07-07 | $14.49 | $14.77 | $14.10 | $14.50 | $14.24 | 7,474,480 |
| 2020-07-06 | $13.40 | $14.40 | $13.40 | $14.34 | $14.08 | 7,863,650 |
| 2020-07-03 | $13.29 | $13.50 | $13.29 | $13.39 | $13.15 | 2,881,530 |
| 2020-07-02 | $13.16 | $13.40 | $12.98 | $13.40 | $13.16 | 3,938,120 |
| 2020-07-01 | $13.55 | $13.70 | $13.00 | $13.16 | $12.92 | 6,433,470 |
| 2020-06-30 | $14.00 | $14.08 | $13.50 | $13.83 | $13.58 | 4,793,350 |
| 2020-06-29 | $13.88 | $14.28 | $13.80 | $13.89 | $13.64 | 4,478,870 |
| 2020-06-26 | $13.97 | $13.97 | $13.97 | $13.97 | $13.72 | 0 |
| 2020-06-25 | $13.97 | $13.97 | $13.97 | $13.97 | $13.72 | 0 |
| 2020-06-24 | $13.74 | $14.45 | $13.71 | $13.97 | $13.72 | 8,626,610 |
| 2020-06-23 | $13.27 | $13.86 | $13.03 | $13.76 | $13.51 | 7,328,840 |
| 2020-06-22 | $13.35 | $13.47 | $13.22 | $13.29 | $13.05 | 3,618,610 |
| 2020-06-19 | $13.27 | $13.36 | $13.16 | $13.29 | $13.05 | 3,350,580 |
| 2020-06-18 | $13.33 | $13.60 | $13.13 | $13.26 | $13.02 | 4,852,440 |
| 2020-06-17 | $12.94 | $13.48 | $12.91 | $13.34 | $13.10 | 6,404,780 |
| 2020-06-16 | $12.87 | $13.03 | $12.81 | $12.95 | $12.72 | 3,056,020 |
| 2020-06-15 | $12.57 | $13.10 | $11.32 | $12.81 | $12.58 | 4,959,200 |
| 2020-06-12 | $12.43 | $12.65 | $12.34 | $12.58 | $12.36 | 2,195,350 |
| 2020-06-11 | $12.88 | $12.93 | $12.58 | $12.63 | $12.40 | 3,225,940 |
| 2020-06-10 | $12.89 | $12.91 | $12.75 | $12.81 | $12.58 | 1,675,050 |
| 2020-06-09 | $12.80 | $12.95 | $12.72 | $12.88 | $12.65 | 1,889,410 |
| 2020-06-08 | $12.85 | $13.04 | $12.72 | $12.75 | $12.52 | 2,568,860 |
| 2020-06-05 | $12.82 | $12.88 | $12.68 | $12.84 | $12.61 | 2,333,980 |
| 2020-06-04 | $12.84 | $12.92 | $12.68 | $12.81 | $12.58 | 2,577,900 |
| 2020-06-03 | $13.00 | $13.24 | $12.77 | $12.79 | $12.56 | 4,429,760 |
| 2020-06-02 | $12.83 | $13.09 | $12.78 | $13.00 | $12.77 | 3,947,060 |
| 2020-06-01 | $12.54 | $12.90 | $12.54 | $12.85 | $12.62 | 4,657,900 |
| 2020-05-29 | $12.36 | $12.66 | $12.29 | $12.54 | $12.32 | 4,349,930 |
| 2020-05-28 | $12.50 | $12.55 | $12.25 | $12.48 | $12.26 | 2,402,580 |
| 2020-05-27 | $12.47 | $12.58 | $12.40 | $12.50 | $12.28 | 2,328,100 |
| 2020-05-26 | $12.46 | $12.52 | $12.35 | $12.46 | $12.24 | 2,137,080 |
| 2020-05-25 | $12.17 | $12.37 | $12.08 | $12.35 | $12.13 | 1,688,510 |
| 2020-05-22 | $12.23 | $12.32 | $11.99 | $12.11 | $11.89 | 2,359,190 |
| 2020-05-21 | $12.40 | $12.40 | $12.14 | $12.19 | $11.97 | 1,499,990 |
| 2020-05-20 | $12.46 | $12.52 | $12.28 | $12.40 | $12.18 | 2,048,930 |
| 2020-05-19 | $12.54 | $12.55 | $12.39 | $12.49 | $12.27 | 2,072,640 |
| 2020-05-18 | $12.36 | $12.57 | $12.23 | $12.49 | $12.27 | 2,763,940 |
| 2020-05-15 | $12.43 | $12.50 | $12.31 | $12.33 | $12.11 | 2,290,560 |
| 2020-05-14 | $12.36 | $12.47 | $12.20 | $12.35 | $12.13 | 2,164,110 |
| 2020-05-13 | $12.24 | $12.42 | $12.19 | $12.39 | $12.17 | 1,809,110 |
| 2020-05-12 | $12.40 | $12.44 | $12.09 | $12.30 | $12.08 | 2,270,160 |
| 2020-05-11 | $12.57 | $12.65 | $12.32 | $12.39 | $12.17 | 2,648,250 |
| 2020-05-08 | $12.41 | $12.56 | $12.40 | $12.47 | $12.25 | 2,576,640 |
| 2020-05-07 | $12.65 | $12.65 | $12.34 | $12.35 | $12.13 | 3,039,950 |
| 2020-05-06 | $12.14 | $12.49 | $12.08 | $12.47 | $12.25 | 2,962,760 |
| 2020-05-05 | $12.31 | $12.31 | $12.31 | $12.31 | $12.09 | 0 |
| 2020-05-04 | $12.31 | $12.31 | $12.31 | $12.31 | $12.09 | 0 |
| 2020-05-01 | $12.31 | $12.31 | $12.31 | $12.31 | $12.09 | 0 |
| 2020-04-30 | $12.16 | $12.38 | $12.02 | $12.31 | $12.09 | 4,407,320 |
| 2020-04-29 | $12.20 | $12.48 | $12.11 | $12.24 | $12.02 | 2,169,190 |
| 2020-04-28 | $12.98 | $12.98 | $11.98 | $12.24 | $12.02 | 3,982,560 |
| 2020-04-27 | $12.94 | $13.11 | $12.60 | $12.89 | $12.66 | 3,077,430 |
| 2020-04-24 | $13.12 | $13.30 | $12.81 | $12.98 | $12.75 | 3,085,020 |
| 2020-04-23 | $13.24 | $13.35 | $13.07 | $13.09 | $12.86 | 3,276,220 |
| 2020-04-22 | $12.92 | $13.23 | $12.86 | $13.20 | $12.96 | 2,838,730 |
| 2020-04-21 | $13.28 | $13.30 | $12.82 | $13.06 | $12.83 | 4,004,130 |
| 2020-04-20 | $13.35 | $13.46 | $13.20 | $13.35 | $13.11 | 3,822,410 |
| 2020-04-17 | $13.26 | $13.61 | $13.20 | $13.45 | $13.21 | 5,175,140 |
| 2020-04-16 | $13.08 | $13.36 | $13.02 | $13.27 | $13.03 | 2,710,040 |
| 2020-04-15 | $13.51 | $13.53 | $13.15 | $13.19 | $12.95 | 3,494,900 |
| 2020-04-14 | $13.25 | $13.56 | $13.17 | $13.49 | $13.25 | 2,898,070 |
| 2020-04-13 | $13.38 | $13.38 | $13.13 | $13.16 | $12.92 | 2,518,490 |
| 2020-04-10 | $13.60 | $13.70 | $13.13 | $13.27 | $13.03 | 4,376,290 |
| 2020-04-09 | $13.58 | $13.87 | $13.54 | $13.61 | $13.37 | 5,168,990 |
| 2020-04-08 | $13.28 | $13.69 | $13.16 | $13.61 | $13.37 | 5,097,600 |
| 2020-04-07 | $13.45 | $13.59 | $13.31 | $13.40 | $13.16 | 6,126,530 |
| 2020-04-06 | $13.22 | $13.22 | $13.22 | $13.22 | $12.98 | 0 |
| 2020-04-03 | $12.98 | $13.28 | $12.93 | $13.22 | $12.98 | 5,381,910 |
| 2020-04-02 | $12.68 | $13.04 | $12.60 | $13.00 | $12.77 | 4,342,540 |
| 2020-04-01 | $12.67 | $12.92 | $12.52 | $12.81 | $12.58 | 4,619,390 |
| 2020-03-31 | $13.16 | $13.21 | $12.55 | $12.57 | $12.35 | 6,488,410 |
| 2020-03-30 | $13.70 | $13.75 | $12.80 | $12.92 | $12.69 | 10,627,960 |
| 2020-03-27 | $15.18 | $15.31 | $14.01 | $14.18 | $13.93 | 10,651,190 |
| 2020-03-26 | $15.19 | $15.68 | $14.91 | $15.01 | $14.74 | 8,961,370 |
| 2020-03-25 | $15.80 | $16.08 | $15.45 | $15.50 | $15.22 | 12,173,140 |
| 2020-03-24 | $15.68 | $15.98 | $14.58 | $15.76 | $15.48 | 16,143,850 |
| 2020-03-23 | $16.50 | $16.50 | $15.35 | $15.35 | $15.08 | 17,428,570 |
| 2020-03-20 | $16.35 | $17.83 | $15.91 | $17.05 | $16.75 | 26,646,550 |
| 2020-03-19 | $16.13 | $16.86 | $15.60 | $16.21 | $15.92 | 24,122,100 |
| 2020-03-18 | $15.01 | $16.74 | $14.96 | $16.74 | $16.44 | 29,882,870 |
| 2020-03-17 | $14.47 | $15.82 | $14.25 | $15.22 | $14.95 | 19,049,830 |
| 2020-03-16 | $15.00 | $15.34 | $14.30 | $14.38 | $14.12 | 10,635,090 |
| 2020-03-13 | $13.50 | $15.33 | $13.27 | $15.09 | $14.82 | 8,286,180 |
| 2020-03-12 | $14.10 | $14.50 | $14.06 | $14.08 | $13.83 | 5,347,860 |
| 2020-03-11 | $14.79 | $15.48 | $14.53 | $14.53 | $14.27 | 11,216,050 |
| 2020-03-10 | $14.30 | $14.70 | $13.77 | $14.70 | $14.44 | 8,309,280 |
| 2020-03-09 | $13.98 | $14.65 | $13.81 | $14.49 | $14.23 | 6,533,190 |
| 2020-03-06 | $13.96 | $14.46 | $13.95 | $14.22 | $13.97 | 6,277,760 |
| 2020-03-05 | $13.67 | $14.32 | $13.56 | $14.20 | $13.95 | 7,786,220 |
| 2020-03-04 | $13.18 | $13.49 | $13.18 | $13.49 | $13.25 | 3,185,460 |
| 2020-03-03 | $13.29 | $13.52 | $13.12 | $13.29 | $13.05 | 3,354,010 |
| 2020-03-02 | $12.78 | $13.19 | $12.61 | $13.07 | $12.84 | 2,856,460 |
| 2020-02-28 | $13.29 | $13.42 | $12.56 | $12.58 | $12.36 | 5,312,790 |
| 2020-02-27 | $13.60 | $13.90 | $13.36 | $13.70 | $13.46 | 4,728,830 |
| 2020-02-26 | $13.48 | $13.91 | $13.39 | $13.47 | $13.23 | 5,174,820 |
| 2020-02-25 | $13.61 | $13.67 | $13.20 | $13.63 | $13.39 | 5,437,280 |
| 2020-02-24 | $13.87 | $13.94 | $13.61 | $13.87 | $13.62 | 4,614,700 |
| 2020-02-21 | $13.95 | $13.97 | $13.78 | $13.86 | $13.61 | 4,168,240 |
| 2020-02-20 | $13.73 | $13.87 | $13.56 | $13.84 | $13.59 | 4,479,450 |
| 2020-02-19 | $13.72 | $13.95 | $13.62 | $13.65 | $13.41 | 3,890,150 |
| 2020-02-18 | $13.60 | $13.85 | $13.52 | $13.78 | $13.53 | 5,017,380 |
| 2020-02-17 | $13.45 | $13.71 | $13.39 | $13.61 | $13.37 | 4,326,130 |
| 2020-02-14 | $13.45 | $13.48 | $13.27 | $13.43 | $13.19 | 4,387,360 |
| 2020-02-13 | $13.43 | $14.19 | $13.37 | $13.63 | $13.39 | 8,259,310 |
| 2020-02-12 | $12.95 | $13.58 | $12.82 | $13.39 | $13.15 | 5,567,980 |
| 2020-02-11 | $12.74 | $13.36 | $12.62 | $13.05 | $12.82 | 5,538,570 |
| 2020-02-10 | $12.30 | $12.73 | $12.30 | $12.72 | $12.49 | 3,407,990 |
| 2020-02-07 | $12.36 | $12.52 | $12.21 | $12.49 | $12.27 | 2,940,550 |
| 2020-02-06 | $12.25 | $12.43 | $12.16 | $12.37 | $12.15 | 3,371,790 |
| 2020-02-05 | $11.91 | $12.42 | $11.88 | $12.22 | $12.00 | 3,706,110 |
| 2020-02-04 | $11.44 | $12.11 | $11.44 | $11.91 | $11.70 | 4,883,420 |
| 2020-02-03 | $12.71 | $12.71 | $12.71 | $12.71 | $12.48 | 459,300 |
| 2020-01-31 | $14.12 | $14.12 | $14.12 | $14.12 | $13.87 | 0 |
| 2020-01-30 | $14.12 | $14.12 | $14.12 | $14.12 | $13.87 | 0 |
| 2020-01-29 | $14.12 | $14.12 | $14.12 | $14.12 | $13.87 | 0 |
| 2020-01-28 | $14.12 | $14.12 | $14.12 | $14.12 | $13.87 | 0 |
| 2020-01-27 | $14.12 | $14.12 | $14.12 | $14.12 | $13.87 | 0 |
| 2020-01-24 | $14.12 | $14.12 | $14.12 | $14.12 | $13.87 | 0 |
| 2020-01-23 | $14.45 | $14.66 | $13.89 | $14.12 | $13.87 | 2,996,640 |
| 2020-01-22 | $14.68 | $14.69 | $14.29 | $14.69 | $14.43 | 2,715,000 |
| 2020-01-21 | $15.06 | $15.06 | $14.59 | $14.63 | $14.37 | 3,304,330 |
| 2020-01-20 | $15.03 | $15.20 | $14.88 | $15.10 | $14.83 | 2,641,880 |
| 2020-01-17 | $15.27 | $15.35 | $15.04 | $15.16 | $14.89 | 2,908,100 |
| 2020-01-16 | $15.33 | $15.57 | $15.23 | $15.30 | $15.03 | 2,790,640 |
| 2020-01-15 | $15.52 | $15.53 | $15.24 | $15.31 | $15.04 | 3,265,110 |
| 2020-01-14 | $15.63 | $15.67 | $15.49 | $15.59 | $15.31 | 3,241,170 |
| 2020-01-13 | $15.51 | $15.57 | $15.36 | $15.54 | $15.26 | 2,599,900 |
| 2020-01-10 | $15.85 | $15.89 | $15.45 | $15.57 | $15.29 | 3,473,800 |
| 2020-01-09 | $15.48 | $15.78 | $15.39 | $15.75 | $15.47 | 4,629,730 |
| 2020-01-08 | $15.56 | $15.67 | $15.26 | $15.28 | $15.01 | 4,348,610 |
| 2020-01-07 | $15.33 | $15.84 | $15.33 | $15.72 | $15.44 | 4,682,870 |
| 2020-01-06 | $15.13 | $15.47 | $15.02 | $15.40 | $15.12 | 3,900,300 |
| 2020-01-03 | $15.29 | $15.40 | $15.14 | $15.27 | $15.00 | 3,199,480 |
| 2020-01-02 | $15.06 | $15.29 | $15.02 | $15.29 | $15.02 | 3,273,050 |
| 2020-01-01 | $15.00 | $15.00 | $15.00 | $15.00 | $14.73 | 0 |
| 2019-12-31 | $14.89 | $15.15 | $14.87 | $15.00 | $14.73 | 2,607,640 |
| 2019-12-30 | $14.82 | $15.00 | $14.74 | $14.87 | $14.60 | 2,741,590 |
| 2019-12-27 | $14.84 | $15.16 | $14.84 | $14.96 | $14.69 | 4,257,500 |
| 2019-12-26 | $15.00 | $15.00 | $14.70 | $14.86 | $14.59 | 4,443,780 |
| 2019-12-25 | $15.01 | $15.22 | $14.94 | $15.06 | $14.79 | 3,439,550 |
| 2019-12-24 | $14.59 | $15.01 | $14.55 | $14.99 | $14.72 | 3,244,200 |
| 2019-12-23 | $14.84 | $14.98 | $14.54 | $14.57 | $14.31 | 3,173,340 |
| 2019-12-20 | $15.00 | $15.30 | $14.91 | $14.91 | $14.64 | 4,503,950 |
| 2019-12-19 | $14.91 | $15.02 | $14.85 | $15.00 | $14.73 | 2,435,300 |
| 2019-12-18 | $14.84 | $15.00 | $14.73 | $15.00 | $14.73 | 3,850,030 |
| 2019-12-17 | $14.57 | $14.84 | $14.55 | $14.79 | $14.53 | 3,344,020 |
| 2019-12-16 | $14.45 | $14.64 | $14.41 | $14.64 | $14.38 | 3,017,110 |
| 2019-12-13 | $14.30 | $14.42 | $14.21 | $14.39 | $14.13 | 2,119,160 |
| 2019-12-12 | $14.40 | $14.48 | $14.23 | $14.24 | $13.99 | 2,102,320 |
| 2019-12-11 | $14.66 | $14.68 | $14.38 | $14.39 | $14.13 | 2,955,820 |
| 2019-12-10 | $14.30 | $14.68 | $14.27 | $14.62 | $14.36 | 3,873,780 |
| 2019-12-09 | $14.31 | $14.39 | $14.28 | $14.30 | $14.04 | 1,942,760 |
| 2019-12-06 | $14.32 | $14.32 | $14.16 | $14.29 | $14.03 | 2,098,940 |
| 2019-12-05 | $14.17 | $14.31 | $14.17 | $14.27 | $14.01 | 2,726,140 |
| 2019-12-04 | $14.21 | $14.26 | $14.06 | $14.18 | $13.93 | 1,911,890 |
| 2019-12-03 | $14.21 | $14.30 | $13.99 | $14.26 | $14.01 | 2,246,020 |
| 2019-12-02 | $14.17 | $14.33 | $14.12 | $14.30 | $14.04 | 2,273,140 |
| 2019-11-29 | $14.17 | $14.19 | $13.92 | $14.10 | $13.85 | 2,049,040 |
| 2019-11-28 | $14.22 | $14.24 | $14.07 | $14.16 | $13.91 | 1,687,600 |
| 2019-11-27 | $14.09 | $14.30 | $13.94 | $14.15 | $13.90 | 1,798,620 |
| 2019-11-26 | $14.30 | $14.30 | $14.02 | $14.09 | $13.84 | 1,904,950 |
| 2019-11-25 | $14.07 | $14.25 | $13.85 | $14.24 | $13.99 | 2,046,470 |
| 2019-11-22 | $14.17 | $14.41 | $13.88 | $14.09 | $13.84 | 3,178,950 |
| 2019-11-21 | $14.28 | $14.45 | $14.18 | $14.41 | $14.15 | 1,658,280 |
| 2019-11-20 | $14.67 | $14.67 | $14.36 | $14.43 | $14.17 | 3,606,670 |
| 2019-11-19 | $14.58 | $14.82 | $14.42 | $14.82 | $14.56 | 1,665,240 |
| 2019-11-18 | $14.45 | $14.65 | $14.41 | $14.58 | $14.32 | 1,553,000 |
| 2019-11-15 | $14.90 | $14.93 | $14.28 | $14.59 | $14.33 | 2,576,320 |
| 2019-11-14 | $14.94 | $15.04 | $14.74 | $14.97 | $14.70 | 2,396,980 |
| 2019-11-13 | $15.11 | $15.14 | $14.87 | $14.94 | $14.67 | 1,807,570 |
| 2019-11-12 | $15.28 | $15.40 | $14.90 | $15.04 | $14.77 | 2,783,100 |
| 2019-11-11 | $15.95 | $15.96 | $15.25 | $15.28 | $15.01 | 3,869,700 |
| 2019-11-08 | $16.18 | $16.25 | $16.04 | $16.08 | $15.79 | 1,697,780 |
| 2019-11-07 | $16.07 | $16.16 | $15.95 | $16.07 | $15.78 | 1,397,820 |
| 2019-11-06 | $16.32 | $16.33 | $15.95 | $16.02 | $15.73 | 2,569,540 |
| 2019-11-05 | $16.38 | $16.43 | $16.21 | $16.29 | $16.00 | 2,205,900 |
| 2019-11-04 | $16.23 | $16.53 | $16.21 | $16.39 | $16.10 | 3,786,340 |
| 2019-11-01 | $16.00 | $16.28 | $15.93 | $16.23 | $15.94 | 2,375,600 |
| 2019-10-31 | $15.92 | $16.15 | $15.91 | $16.11 | $15.82 | 2,362,340 |
| 2019-10-30 | $16.21 | $16.29 | $15.91 | $15.92 | $15.64 | 2,798,570 |
| 2019-10-29 | $16.76 | $16.79 | $16.22 | $16.22 | $15.93 | 3,793,460 |
| 2019-10-28 | $16.55 | $16.92 | $16.42 | $16.80 | $16.50 | 4,890,330 |
| 2019-10-25 | $16.75 | $16.76 | $16.51 | $16.55 | $16.25 | 3,792,500 |
| 2019-10-24 | $16.80 | $17.18 | $16.46 | $16.81 | $16.51 | 6,119,960 |
| 2019-10-23 | $16.30 | $16.95 | $16.21 | $16.70 | $16.40 | 6,895,060 |
| 2019-10-22 | $16.10 | $16.60 | $16.07 | $16.41 | $16.12 | 4,263,890 |
| 2019-10-21 | $16.21 | $16.22 | $15.83 | $16.15 | $15.86 | 2,396,120 |
| 2019-10-18 | $16.38 | $16.46 | $16.01 | $16.21 | $15.92 | 2,347,940 |
| 2019-10-17 | $16.20 | $16.43 | $16.20 | $16.41 | $16.12 | 1,974,000 |
| 2019-10-16 | $16.35 | $16.44 | $16.20 | $16.23 | $15.94 | 1,900,830 |
| 2019-10-15 | $16.50 | $16.50 | $16.20 | $16.30 | $16.01 | 2,158,620 |
| 2019-10-14 | $16.33 | $16.65 | $16.33 | $16.54 | $16.24 | 3,484,580 |
| 2019-10-11 | $16.47 | $16.47 | $16.22 | $16.23 | $15.94 | 2,077,000 |
| 2019-10-10 | $16.33 | $16.40 | $16.20 | $16.35 | $16.06 | 3,020,760 |
| 2019-10-09 | $15.91 | $16.46 | $15.88 | $16.34 | $16.05 | 2,655,000 |
| 2019-10-08 | $16.18 | $16.25 | $15.96 | $15.99 | $15.70 | 2,411,430 |
| 2019-10-07 | $16.02 | $16.02 | $16.02 | $16.02 | $15.73 | 0 |
| 2019-10-04 | $16.02 | $16.02 | $16.02 | $16.02 | $15.73 | 0 |
| 2019-10-03 | $16.02 | $16.02 | $16.02 | $16.02 | $15.73 | 0 |
| 2019-10-02 | $16.02 | $16.02 | $16.02 | $16.02 | $15.73 | 0 |
| 2019-10-01 | $16.02 | $16.02 | $16.02 | $16.02 | $15.73 | 0 |
| 2019-09-30 | $16.63 | $16.64 | $15.95 | $16.02 | $15.73 | 3,493,480 |
| 2019-09-27 | $16.52 | $16.77 | $16.41 | $16.55 | $16.25 | 2,907,640 |
| 2019-09-26 | $17.51 | $17.51 | $16.51 | $16.60 | $16.30 | 5,120,610 |
| 2019-09-25 | $17.43 | $17.65 | $17.13 | $17.31 | $17.00 | 6,819,230 |
| 2019-09-24 | $18.28 | $18.50 | $17.62 | $17.71 | $17.39 | 13,759,080 |
| 2019-09-23 | $17.38 | $18.08 | $16.95 | $18.04 | $17.72 | 11,964,570 |
| 2019-09-20 | $17.07 | $17.48 | $17.06 | $17.40 | $17.09 | 7,957,290 |
| 2019-09-19 | $16.82 | $17.11 | $16.73 | $17.06 | $16.75 | 4,234,040 |
| 2019-09-18 | $17.01 | $17.03 | $16.73 | $16.75 | $16.45 | 3,854,570 |
| 2019-09-17 | $17.26 | $17.27 | $16.84 | $16.93 | $16.63 | 4,901,600 |
| 2019-09-16 | $17.31 | $17.45 | $17.17 | $17.29 | $16.98 | 3,948,500 |
| 2019-09-13 | $17.30 | $17.30 | $17.30 | $17.30 | $16.99 | 0 |
| 2019-09-12 | $17.40 | $17.52 | $17.21 | $17.30 | $16.99 | 4,806,720 |
| 2019-09-11 | $17.41 | $17.76 | $17.35 | $17.38 | $17.07 | 6,455,230 |
| 2019-09-10 | $17.26 | $17.59 | $17.20 | $17.39 | $17.08 | 7,015,770 |
| 2019-09-09 | $17.11 | $17.46 | $17.05 | $17.35 | $17.04 | 6,363,460 |
| 2019-09-06 | $17.11 | $17.28 | $16.79 | $16.94 | $16.64 | 4,772,070 |
| 2019-09-05 | $17.10 | $17.18 | $16.86 | $16.94 | $16.64 | 6,806,910 |
| 2019-09-04 | $16.72 | $16.98 | $16.65 | $16.91 | $16.61 | 5,165,630 |
| 2019-09-03 | $16.65 | $16.75 | $16.53 | $16.69 | $16.39 | 2,721,420 |
| 2019-09-02 | $16.24 | $16.63 | $16.24 | $16.63 | $16.33 | 3,116,550 |
| 2019-08-30 | $16.77 | $16.89 | $16.22 | $16.24 | $15.95 | 4,551,980 |
| 2019-08-29 | $16.91 | $17.10 | $16.69 | $16.72 | $16.42 | 5,478,480 |
| 2019-08-28 | $16.73 | $16.95 | $16.57 | $16.85 | $16.55 | 4,202,190 |
| 2019-08-27 | $16.59 | $16.85 | $16.48 | $16.74 | $16.44 | 4,190,680 |
| 2019-08-26 | $16.44 | $16.63 | $16.40 | $16.46 | $16.17 | 2,856,070 |
| 2019-08-23 | $16.58 | $16.78 | $16.44 | $16.77 | $16.47 | 3,781,070 |
| 2019-08-22 | $16.77 | $16.82 | $16.44 | $16.58 | $16.28 | 4,439,660 |
| 2019-08-21 | $16.87 | $16.96 | $16.69 | $16.77 | $16.47 | 4,942,320 |
| 2019-08-20 | $16.64 | $17.08 | $16.45 | $17.04 | $16.74 | 8,160,110 |
| 2019-08-19 | $16.20 | $16.54 | $16.07 | $16.44 | $16.15 | 4,741,240 |
| 2019-08-16 | $16.27 | $16.32 | $16.02 | $16.06 | $15.77 | 2,957,340 |
| 2019-08-15 | $15.70 | $16.29 | $15.60 | $16.27 | $15.98 | 2,910,500 |
| 2019-08-14 | $16.50 | $16.80 | $16.09 | $16.15 | $15.86 | 3,802,080 |
| 2019-08-13 | $16.05 | $16.45 | $16.01 | $16.34 | $16.05 | 3,225,040 |
| 2019-08-12 | $15.71 | $16.24 | $15.70 | $16.20 | $15.91 | 3,705,230 |
| 2019-08-09 | $16.29 | $16.32 | $15.67 | $15.71 | $15.43 | 3,162,600 |
| 2019-08-08 | $16.50 | $16.50 | $16.12 | $16.28 | $15.99 | 3,945,820 |
| 2019-08-07 | $16.12 | $16.59 | $15.86 | $16.46 | $16.17 | 4,617,220 |
| 2019-08-06 | $16.05 | $16.35 | $15.66 | $16.05 | $15.76 | 4,484,860 |
| 2019-08-05 | $16.13 | $16.65 | $16.13 | $16.45 | $16.16 | 3,538,120 |
| 2019-08-02 | $16.23 | $16.38 | $16.08 | $16.22 | $15.93 | 3,026,300 |
| 2019-08-01 | $16.42 | $16.69 | $16.38 | $16.60 | $16.30 | 2,305,020 |
| 2019-07-31 | $16.56 | $16.70 | $16.39 | $16.60 | $16.30 | 2,807,570 |
| 2019-07-30 | $16.60 | $16.86 | $16.56 | $16.68 | $16.38 | 3,316,420 |
| 2019-07-29 | $16.55 | $16.99 | $16.35 | $16.78 | $16.48 | 4,114,650 |
| 2019-07-26 | $16.75 | $16.75 | $16.40 | $16.50 | $16.20 | 2,599,670 |
| 2019-07-25 | $16.49 | $16.95 | $16.42 | $16.76 | $16.46 | 3,917,570 |
| 2019-07-24 | $16.35 | $16.64 | $16.25 | $16.49 | $16.20 | 2,717,850 |
| 2019-07-23 | $16.25 | $16.33 | $16.03 | $16.30 | $16.01 | 2,519,530 |
| 2019-07-22 | $17.12 | $17.18 | $16.01 | $16.11 | $15.82 | 4,959,250 |
| 2019-07-19 | $16.99 | $17.48 | $16.96 | $17.24 | $16.93 | 3,668,370 |
| 2019-07-18 | $17.15 | $17.22 | $16.84 | $16.86 | $16.56 | 2,973,230 |
| 2019-07-17 | $17.22 | $17.47 | $17.22 | $17.35 | $17.04 | 2,607,420 |
| 2019-07-16 | $17.27 | $17.42 | $17.18 | $17.30 | $16.99 | 2,302,860 |
| 2019-07-15 | $17.20 | $17.50 | $16.86 | $17.30 | $16.99 | 3,187,910 |
| 2019-07-12 | $17.53 | $17.54 | $17.04 | $17.34 | $17.03 | 2,885,000 |
| 2019-07-11 | $17.30 | $17.78 | $17.13 | $17.52 | $17.21 | 4,239,600 |
| 2019-07-10 | $17.29 | $17.46 | $17.03 | $17.07 | $16.76 | 2,470,760 |
| 2019-07-09 | $17.40 | $17.53 | $17.09 | $17.29 | $16.98 | 3,053,280 |
| 2019-07-08 | $18.45 | $18.45 | $17.33 | $17.40 | $17.09 | 5,083,330 |
| 2019-07-05 | $18.23 | $18.54 | $18.23 | $18.42 | $18.09 | 2,798,560 |
| 2019-07-04 | $18.40 | $18.61 | $18.21 | $18.26 | $17.93 | 3,498,430 |
| 2019-07-03 | $18.80 | $18.85 | $18.31 | $18.37 | $18.04 | 6,219,140 |
| 2019-07-02 | $19.35 | $19.69 | $18.88 | $19.04 | $18.70 | 7,662,810 |
| 2019-07-01 | $18.94 | $19.45 | $18.70 | $19.25 | $18.91 | 9,231,990 |
| 2019-06-28 | $19.20 | $19.28 | $18.43 | $18.59 | $18.26 | 7,916,820 |
| 2019-06-27 | $18.88 | $19.61 | $18.80 | $19.39 | $19.04 | 12,898,260 |
| 2019-06-26 | $18.33 | $19.32 | $18.10 | $18.83 | $18.49 | 7,531,930 |
| 2019-06-25 | $19.06 | $19.33 | $18.26 | $18.50 | $18.17 | 9,210,960 |
| 2019-06-24 | $19.04 | $19.59 | $18.75 | $19.35 | $19.00 | 10,849,360 |
| 2019-06-21 | $18.80 | $19.21 | $18.41 | $18.88 | $18.54 | 9,518,880 |
| 2019-06-20 | $18.43 | $18.94 | $18.40 | $18.59 | $18.26 | 8,162,000 |
| 2019-06-19 | $18.17 | $18.87 | $17.90 | $18.41 | $18.08 | 10,235,170 |
| 2019-06-18 | $18.25 | $18.40 | $17.20 | $17.69 | $17.37 | 8,503,300 |
| 2019-06-17 | $18.40 | $18.90 | $18.24 | $18.43 | $18.10 | 6,160,390 |
| 2019-06-14 | $19.45 | $19.50 | $18.20 | $18.31 | $17.98 | 14,138,380 |
| 2019-06-13 | $19.10 | $19.97 | $18.31 | $19.97 | $19.61 | 18,108,010 |
| 2019-06-12 | $19.12 | $20.40 | $19.03 | $19.06 | $18.72 | 15,875,570 |
| 2019-06-11 | $18.70 | $19.45 | $18.20 | $19.04 | $18.70 | 13,133,040 |
| 2019-06-10 | $18.01 | $18.84 | $17.92 | $18.60 | $18.27 | 11,019,380 |
| 2019-06-07 | $17.70 | $17.70 | $17.70 | $17.70 | $17.38 | 0 |
| 2019-06-06 | $18.30 | $19.11 | $17.40 | $17.70 | $17.38 | 10,991,320 |
| 2019-06-05 | $18.89 | $20.24 | $18.45 | $19.27 | $18.93 | 8,141,560 |
| 2019-06-04 | $27.28 | $27.65 | $25.92 | $26.73 | $18.67 | 12,161,370 |
| 2019-06-03 | $32.00 | $32.00 | $28.80 | $28.80 | $20.11 | 11,567,900 |
| 2019-05-31 | $29.13 | $32.00 | $29.13 | $32.00 | $22.35 | 17,064,380 |
| 2019-05-30 | $31.40 | $31.40 | $27.70 | $29.09 | $20.32 | 16,459,630 |
| 2019-05-29 | $30.20 | $30.29 | $27.90 | $30.29 | $21.15 | 15,230,060 |
| 2019-05-28 | $25.04 | $27.54 | $25.04 | $27.54 | $19.23 | 16,565,120 |
| 2019-05-27 | $25.04 | $25.04 | $24.66 | $25.04 | $17.49 | 10,933,200 |
| 2019-05-24 | $22.50 | $22.87 | $22.40 | $22.76 | $15.89 | 2,397,740 |
| 2019-05-23 | $23.06 | $23.48 | $22.53 | $22.59 | $15.78 | 3,357,700 |
| 2019-05-22 | $23.48 | $23.66 | $22.62 | $22.75 | $15.89 | 3,086,100 |
| 2019-05-21 | $22.48 | $23.69 | $22.40 | $23.28 | $16.26 | 4,407,410 |
| 2019-05-20 | $23.10 | $23.28 | $21.95 | $22.46 | $15.69 | 5,698,050 |
| 2019-05-17 | $26.80 | $26.80 | $24.38 | $24.39 | $17.03 | 7,060,650 |
| 2019-05-16 | $27.17 | $27.45 | $26.84 | $27.09 | $18.92 | 2,853,790 |
| 2019-05-15 | $27.12 | $27.30 | $26.85 | $27.17 | $18.97 | 2,483,640 |
| 2019-05-14 | $27.07 | $27.35 | $26.55 | $26.93 | $18.81 | 3,210,840 |
| 2019-05-13 | $27.38 | $27.80 | $27.00 | $27.71 | $19.35 | 2,701,900 |
| 2019-05-10 | $26.55 | $27.47 | $26.02 | $27.41 | $19.14 | 3,745,670 |
| 2019-05-09 | $26.26 | $26.88 | $26.04 | $26.41 | $18.44 | 2,522,290 |
| 2019-05-08 | $26.40 | $26.92 | $25.80 | $26.32 | $18.38 | 2,885,920 |
| 2019-05-07 | $27.70 | $28.63 | $26.40 | $27.41 | $19.14 | 3,371,150 |
| 2019-05-06 | $30.15 | $30.20 | $28.44 | $28.44 | $19.86 | 2,859,700 |
| 2019-05-03 | $31.60 | $31.60 | $31.60 | $31.60 | $22.07 | 0 |
| 2019-05-02 | $31.60 | $31.60 | $31.60 | $31.60 | $22.07 | 0 |
| 2019-05-01 | $31.60 | $31.60 | $31.60 | $31.60 | $22.07 | 0 |
| 2019-04-30 | $33.50 | $33.50 | $30.91 | $31.60 | $22.07 | 5,481,870 |
| 2019-04-29 | $36.00 | $39.00 | $34.31 | $34.34 | $23.98 | 8,925,090 |
| 2019-04-26 | $34.60 | $39.33 | $34.50 | $38.12 | $26.62 | 10,819,110 |
| 2019-04-25 | $34.40 | $36.90 | $33.40 | $35.75 | $24.97 | 8,393,750 |
| 2019-04-24 | $33.99 | $36.55 | $33.99 | $34.69 | $24.23 | 7,874,430 |
| 2019-04-23 | $32.02 | $33.91 | $31.62 | $33.23 | $23.21 | 3,120,390 |
| 2019-04-22 | $32.69 | $32.76 | $31.80 | $31.97 | $22.33 | 1,927,000 |
| 2019-04-19 | $33.31 | $33.31 | $32.50 | $32.54 | $22.72 | 2,461,990 |
| 2019-04-18 | $33.00 | $34.38 | $32.69 | $33.26 | $23.23 | 4,028,410 |
| 2019-04-17 | $33.95 | $34.48 | $32.87 | $32.87 | $22.95 | 6,099,560 |
| 2019-04-16 | $31.78 | $34.65 | $31.25 | $33.92 | $23.69 | 7,044,110 |
| 2019-04-15 | $30.40 | $32.50 | $30.30 | $31.78 | $22.19 | 4,237,720 |
| 2019-04-12 | $29.72 | $30.29 | $29.72 | $30.16 | $21.06 | 1,016,000 |
| 2019-04-11 | $30.40 | $30.63 | $29.69 | $29.72 | $20.76 | 1,423,100 |
| 2019-04-10 | $30.67 | $30.67 | $30.14 | $30.35 | $21.20 | 1,412,100 |
| 2019-04-09 | $30.36 | $31.05 | $30.07 | $30.90 | $21.58 | 1,606,600 |
| 2019-04-08 | $31.22 | $31.32 | $30.12 | $30.39 | $21.22 | 2,056,250 |
| 2019-04-05 | $31.02 | $31.02 | $31.02 | $31.02 | $21.66 | 0 |
| 2019-04-04 | $31.40 | $31.90 | $30.94 | $31.02 | $21.66 | 2,009,010 |
| 2019-04-03 | $31.65 | $31.65 | $31.08 | $31.44 | $21.96 | 2,160,050 |
| 2019-04-02 | $30.60 | $31.82 | $30.32 | $31.66 | $22.11 | 3,387,200 |
| 2019-04-01 | $29.59 | $30.87 | $29.59 | $30.58 | $21.36 | 2,188,290 |
| 2019-03-29 | $28.89 | $29.59 | $28.60 | $29.59 | $20.66 | 1,611,120 |
| 2019-03-28 | $29.70 | $29.96 | $28.79 | $28.89 | $20.18 | 1,966,110 |
| 2019-03-27 | $30.26 | $30.70 | $29.31 | $29.74 | $20.77 | 2,004,910 |
| 2019-03-26 | $31.43 | $31.58 | $30.02 | $30.08 | $21.01 | 1,808,410 |
| 2019-03-25 | $30.57 | $31.64 | $30.57 | $31.15 | $21.75 | 2,180,820 |
| 2019-03-22 | $31.69 | $31.70 | $30.54 | $31.61 | $22.08 | 2,404,040 |
| 2019-03-21 | $31.54 | $31.96 | $30.95 | $31.60 | $22.07 | 2,854,020 |
| 2019-03-20 | $32.15 | $32.58 | $30.85 | $31.50 | $22.00 | 2,971,650 |
| 2019-03-19 | $32.63 | $33.13 | $32.01 | $32.23 | $22.51 | 2,926,070 |
| 2019-03-18 | $32.15 | $33.00 | $31.51 | $33.00 | $23.05 | 3,835,200 |
| 2019-03-15 | $31.50 | $32.90 | $31.50 | $32.27 | $22.54 | 4,817,610 |
| 2019-03-14 | $32.43 | $32.66 | $30.00 | $31.45 | $21.96 | 5,130,400 |
| 2019-03-13 | $34.50 | $36.79 | $31.20 | $33.04 | $23.07 | 11,103,560 |
| 2019-03-12 | $31.58 | $34.09 | $31.00 | $34.09 | $23.81 | 7,891,480 |
| 2019-03-11 | $29.20 | $31.00 | $29.20 | $30.99 | $21.64 | 2,940,310 |
| 2019-03-08 | $31.13 | $31.76 | $29.20 | $29.24 | $20.42 | 4,221,300 |
| 2019-03-07 | $30.66 | $33.13 | $30.23 | $32.21 | $22.49 | 5,551,400 |
| 2019-03-06 | $30.07 | $30.72 | $29.69 | $30.66 | $21.41 | 4,054,160 |
| 2019-03-05 | $29.51 | $30.17 | $29.20 | $30.09 | $21.01 | 2,758,280 |
| 2019-03-04 | $29.80 | $30.29 | $29.55 | $29.67 | $20.72 | 3,317,590 |
| 2019-03-01 | $30.22 | $30.49 | $29.25 | $29.70 | $20.74 | 2,247,000 |
| 2019-02-28 | $29.31 | $30.15 | $28.89 | $30.00 | $20.95 | 2,671,060 |
| 2019-02-27 | $29.42 | $30.18 | $28.90 | $29.30 | $20.46 | 3,126,290 |
| 2019-02-26 | $28.71 | $31.30 | $28.53 | $29.52 | $20.62 | 5,708,490 |
| 2019-02-25 | $28.10 | $29.23 | $27.78 | $28.79 | $20.11 | 3,228,240 |
| 2019-02-22 | $27.05 | $27.80 | $26.70 | $27.68 | $19.33 | 2,323,500 |
| 2019-02-21 | $27.47 | $27.68 | $27.00 | $27.05 | $18.89 | 2,040,790 |
| 2019-02-20 | $27.22 | $27.70 | $26.92 | $27.38 | $19.12 | 1,586,590 |
| 2019-02-19 | $27.58 | $27.87 | $26.55 | $27.17 | $18.97 | 2,336,800 |
| 2019-02-18 | $26.68 | $27.45 | $26.67 | $27.44 | $19.16 | 2,050,700 |
| 2019-02-15 | $26.43 | $26.70 | $26.27 | $26.53 | $18.53 | 1,520,100 |
| 2019-02-14 | $26.65 | $26.68 | $26.25 | $26.55 | $18.54 | 1,651,090 |
| 2019-02-13 | $25.77 | $26.48 | $25.77 | $26.46 | $18.48 | 1,836,860 |
| 2019-02-12 | $25.76 | $26.75 | $25.73 | $25.99 | $18.15 | 1,780,920 |
| 2019-02-11 | $24.73 | $25.58 | $24.73 | $25.56 | $17.85 | 1,261,590 |
| 2019-02-08 | $24.61 | $24.61 | $24.61 | $24.61 | $17.19 | 0 |
| 2019-02-07 | $24.61 | $24.61 | $24.61 | $24.61 | $17.19 | 0 |
| 2019-02-06 | $24.61 | $24.61 | $24.61 | $24.61 | $17.19 | 0 |
| 2019-02-05 | $24.61 | $24.61 | $24.61 | $24.61 | $17.19 | 0 |
| 2019-02-04 | $24.61 | $24.61 | $24.61 | $24.61 | $17.19 | 0 |
| 2019-02-01 | $24.15 | $24.84 | $24.15 | $24.61 | $17.19 | 1,147,020 |
| 2019-01-31 | $26.06 | $26.18 | $23.58 | $23.95 | $16.73 | 2,178,690 |
| 2019-01-30 | $26.90 | $27.10 | $26.02 | $26.02 | $18.17 | 1,387,980 |
| 2019-01-29 | $28.24 | $28.58 | $26.01 | $26.85 | $18.75 | 2,147,870 |
| 2019-01-28 | $29.95 | $29.98 | $28.70 | $28.81 | $20.12 | 1,405,800 |
| 2019-01-25 | $30.21 | $30.46 | $29.03 | $29.04 | $20.28 | 2,374,700 |
| 2019-01-24 | $30.25 | $30.47 | $29.88 | $30.28 | $21.15 | 2,353,420 |
| 2019-01-23 | $29.60 | $30.50 | $29.36 | $30.50 | $21.30 | 3,113,150 |
| 2019-01-22 | $29.03 | $30.50 | $28.95 | $29.95 | $20.92 | 3,744,170 |
| 2019-01-21 | $29.15 | $29.48 | $29.02 | $29.11 | $20.33 | 1,401,190 |
| 2019-01-18 | $28.80 | $29.30 | $28.50 | $29.23 | $20.41 | 2,035,250 |
| 2019-01-17 | $29.62 | $29.89 | $28.83 | $28.88 | $20.17 | 2,298,650 |
| 2019-01-16 | $29.23 | $30.50 | $28.83 | $30.07 | $21.00 | 3,052,640 |
| 2019-01-15 | $28.80 | $29.32 | $28.28 | $29.23 | $20.41 | 1,881,240 |
| 2019-01-14 | $30.09 | $30.48 | $29.04 | $29.11 | $20.33 | 2,724,690 |
| 2019-01-11 | $29.00 | $30.50 | $28.81 | $30.30 | $21.16 | 3,905,710 |
| 2019-01-10 | $28.80 | $29.95 | $28.63 | $28.99 | $20.25 | 1,870,670 |
| 2019-01-09 | $28.75 | $29.50 | $28.75 | $28.88 | $20.17 | 1,866,800 |
| 2019-01-08 | $29.40 | $29.40 | $28.63 | $28.78 | $20.10 | 1,623,570 |
| 2019-01-07 | $29.05 | $29.40 | $28.66 | $29.40 | $20.53 | 1,795,430 |
| 2019-01-04 | $28.01 | $28.96 | $27.50 | $28.87 | $20.16 | 1,776,570 |
| 2019-01-03 | $28.50 | $28.68 | $28.11 | $28.30 | $19.76 | 1,282,190 |
| 2019-01-02 | $28.86 | $29.00 | $28.08 | $28.44 | $19.86 | 1,272,900 |
| 2019-01-01 | $28.70 | $28.70 | $28.70 | $28.70 | $20.04 | 0 |
| 2018-12-31 | $28.70 | $28.70 | $28.70 | $28.70 | $20.04 | 0 |
| 2018-12-28 | $29.98 | $30.17 | $28.50 | $28.70 | $20.04 | 2,694,500 |
| 2018-12-27 | $31.67 | $31.90 | $30.00 | $30.00 | $20.95 | 2,731,300 |
| 2018-12-26 | $31.41 | $32.35 | $31.03 | $31.36 | $21.90 | 3,431,300 |
| 2018-12-25 | $30.80 | $31.51 | $29.89 | $31.39 | $21.92 | 3,358,060 |
| 2018-12-24 | $31.00 | $32.00 | $30.79 | $31.79 | $22.20 | 4,019,060 |
| 2018-12-21 | $30.61 | $31.33 | $30.20 | $31.23 | $21.81 | 3,846,630 |
| 2018-12-20 | $30.01 | $30.79 | $29.83 | $30.76 | $21.48 | 3,662,920 |
| 2018-12-19 | $30.69 | $31.34 | $30.40 | $30.66 | $21.41 | 4,721,520 |
| 2018-12-18 | $33.35 | $35.49 | $31.67 | $31.67 | $22.12 | 9,422,290 |
| 2018-12-17 | $29.88 | $32.54 | $29.88 | $32.54 | $22.72 | 5,815,430 |
| 2018-12-14 | $29.35 | $29.99 | $28.64 | $29.58 | $20.66 | 2,117,010 |
| 2018-12-13 | $29.58 | $29.58 | $28.80 | $29.30 | $20.46 | 1,750,850 |
| 2018-12-12 | $28.93 | $29.97 | $28.93 | $29.63 | $20.69 | 2,058,600 |
| 2018-12-11 | $28.63 | $29.00 | $28.49 | $28.93 | $20.20 | 1,162,700 |
| 2018-12-10 | $28.96 | $29.20 | $28.00 | $28.30 | $19.76 | 1,504,920 |
| 2018-12-07 | $29.65 | $29.74 | $29.06 | $29.35 | $20.50 | 894,590 |
| 2018-12-06 | $29.90 | $30.23 | $29.03 | $29.39 | $20.52 | 1,353,440 |
| 2018-12-05 | $29.85 | $30.27 | $29.37 | $29.93 | $20.90 | 1,804,910 |
| 2018-12-04 | $30.10 | $31.00 | $29.77 | $30.70 | $21.44 | 2,281,800 |
| 2018-12-03 | $29.81 | $30.49 | $29.55 | $30.17 | $21.07 | 2,054,990 |
| 2018-11-30 | $30.11 | $30.55 | $28.29 | $29.20 | $20.39 | 2,396,210 |
| 2018-11-29 | $31.79 | $31.86 | $30.10 | $30.24 | $21.12 | 1,610,000 |
| 2018-11-28 | $31.45 | $31.75 | $30.01 | $31.57 | $22.05 | 1,621,900 |
| 2018-11-27 | $31.70 | $31.89 | $31.45 | $31.69 | $22.13 | 1,009,470 |
| 2018-11-26 | $31.80 | $32.19 | $31.25 | $31.49 | $21.99 | 1,477,200 |
| 2018-11-23 | $33.64 | $33.81 | $31.89 | $31.94 | $22.31 | 2,455,990 |
| 2018-11-22 | $34.20 | $34.47 | $33.75 | $33.76 | $23.58 | 1,570,100 |
| 2018-11-21 | $33.55 | $34.16 | $33.33 | $33.84 | $23.63 | 2,264,650 |
| 2018-11-20 | $35.34 | $35.58 | $34.41 | $34.41 | $24.03 | 2,840,630 |
| 2018-11-19 | $34.60 | $36.21 | $34.60 | $35.84 | $25.03 | 4,243,200 |
| 2018-11-16 | $35.85 | $35.87 | $34.60 | $34.67 | $24.21 | 3,940,070 |
| 2018-11-15 | $34.70 | $35.50 | $33.81 | $35.44 | $24.75 | 5,368,320 |
| 2018-11-14 | $33.49 | $34.48 | $33.26 | $34.12 | $23.83 | 3,717,770 |
| 2018-11-13 | $32.52 | $33.68 | $32.50 | $33.54 | $23.42 | 2,878,850 |
| 2018-11-12 | $32.21 | $33.25 | $31.75 | $33.15 | $23.15 | 2,490,330 |
| 2018-11-09 | $32.51 | $33.10 | $32.22 | $32.55 | $22.73 | 1,869,370 |
| 2018-11-08 | $32.82 | $33.33 | $32.20 | $32.36 | $22.60 | 1,527,460 |
| 2018-11-07 | $32.72 | $33.38 | $32.60 | $32.63 | $22.79 | 2,119,820 |
| 2018-11-06 | $34.16 | $34.57 | $32.15 | $33.00 | $23.05 | 3,974,490 |
| 2018-11-05 | $36.45 | $37.70 | $34.53 | $35.07 | $24.49 | 5,881,780 |
| 2018-11-02 | $33.80 | $34.45 | $33.57 | $34.45 | $24.06 | 3,015,290 |
| 2018-11-01 | $33.88 | $34.47 | $33.33 | $33.37 | $23.30 | 2,553,980 |
| 2018-10-31 | $33.10 | $33.98 | $32.91 | $33.68 | $23.52 | 2,211,980 |
| 2018-10-30 | $32.50 | $33.33 | $31.63 | $32.92 | $22.99 | 2,078,510 |
| 2018-10-29 | $33.46 | $33.94 | $31.61 | $32.80 | $22.91 | 1,914,880 |
| 2018-10-26 | $35.36 | $35.78 | $33.61 | $33.84 | $23.63 | 2,363,190 |
| 2018-10-25 | $34.52 | $35.28 | $34.00 | $34.73 | $24.25 | 3,141,640 |
| 2018-10-24 | $36.06 | $37.45 | $35.36 | $36.43 | $25.44 | 3,776,150 |
| 2018-10-23 | $36.19 | $37.48 | $35.81 | $36.50 | $25.49 | 5,399,940 |
| 2018-10-22 | $34.34 | $36.58 | $34.30 | $36.45 | $25.46 | 4,718,020 |
| 2018-10-19 | $32.61 | $34.31 | $31.60 | $34.31 | $23.96 | 2,846,510 |
| 2018-10-18 | $35.50 | $35.50 | $33.06 | $33.36 | $23.30 | 3,683,510 |
| 2018-10-17 | $35.01 | $36.82 | $33.60 | $36.19 | $25.27 | 5,549,920 |
| 2018-10-16 | $33.80 | $34.90 | $33.06 | $34.30 | $23.95 | 3,770,000 |
| 2018-10-15 | $33.28 | $34.98 | $33.05 | $33.79 | $23.60 | 3,025,250 |
| 2018-10-12 | $33.00 | $33.94 | $31.11 | $33.26 | $23.23 | 2,836,930 |
| 2018-10-11 | $34.50 | $35.00 | $32.85 | $33.22 | $23.20 | 4,218,180 |
| 2018-10-10 | $36.89 | $37.28 | $35.63 | $36.50 | $25.49 | 4,169,270 |
| 2018-10-09 | $34.50 | $37.42 | $34.40 | $36.62 | $25.57 | 6,160,550 |
| 2018-10-08 | $33.72 | $37.84 | $33.52 | $35.00 | $24.44 | 4,900,450 |
| 2018-10-05 | $34.40 | $34.40 | $34.40 | $34.40 | $24.02 | 0 |
| 2018-10-04 | $34.40 | $34.40 | $34.40 | $34.40 | $24.02 | 0 |
| 2018-10-03 | $34.40 | $34.40 | $34.40 | $34.40 | $24.02 | 0 |
| 2018-10-02 | $34.40 | $34.40 | $34.40 | $34.40 | $24.02 | 0 |
| 2018-10-01 | $34.40 | $34.40 | $34.40 | $34.40 | $24.02 | 0 |
| 2018-09-28 | $33.51 | $34.63 | $33.51 | $34.40 | $24.02 | 2,380,730 |
| 2018-09-27 | $37.00 | $37.00 | $33.48 | $33.51 | $23.40 | 3,923,730 |
| 2018-09-26 | $37.45 | $37.90 | $36.83 | $37.20 | $25.98 | 1,813,190 |
| 2018-09-25 | $37.15 | $37.77 | $37.07 | $37.37 | $26.10 | 1,143,510 |
| 2018-09-24 | $37.34 | $37.34 | $37.34 | $37.34 | $26.08 | 0 |
| 2018-09-21 | $37.90 | $38.16 | $36.95 | $37.34 | $26.08 | 2,299,020 |
| 2018-09-20 | $36.52 | $38.56 | $36.50 | $37.90 | $26.47 | 3,220,570 |
| 2018-09-19 | $36.27 | $37.44 | $35.94 | $36.75 | $25.66 | 2,159,140 |
| 2018-09-18 | $35.88 | $36.78 | $35.55 | $36.56 | $25.53 | 2,067,920 |
| 2018-09-17 | $37.40 | $37.87 | $35.78 | $35.88 | $25.06 | 2,845,060 |
| 2018-09-14 | $41.50 | $41.76 | $37.89 | $38.40 | $26.82 | 4,471,750 |
| 2018-09-13 | $42.51 | $42.80 | $40.70 | $41.76 | $29.16 | 4,102,690 |
| 2018-09-12 | $40.70 | $43.20 | $40.50 | $42.36 | $29.58 | 5,434,960 |
| 2018-09-11 | $41.89 | $43.50 | $40.70 | $41.38 | $28.90 | 6,096,930 |
| 2018-09-10 | $39.81 | $40.94 | $39.10 | $40.33 | $28.16 | 3,752,770 |
| 2018-09-07 | $39.67 | $40.76 | $39.08 | $40.05 | $27.97 | 3,956,100 |
| 2018-09-06 | $38.20 | $40.20 | $37.84 | $39.59 | $27.65 | 3,861,380 |
| 2018-09-05 | $39.06 | $39.88 | $38.30 | $38.49 | $26.88 | 2,607,590 |
| 2018-09-04 | $38.40 | $39.30 | $38.40 | $39.00 | $27.24 | 2,161,920 |
| 2018-09-03 | $40.01 | $40.25 | $37.58 | $38.61 | $26.96 | 2,830,620 |
| 2018-08-31 | $42.31 | $42.37 | $39.70 | $39.80 | $27.79 | 3,796,340 |
| 2018-08-30 | $42.28 | $43.80 | $42.02 | $42.40 | $29.61 | 2,838,870 |
| 2018-08-29 | $43.25 | $44.10 | $42.25 | $42.46 | $29.65 | 2,416,220 |
| 2018-08-28 | $43.41 | $44.70 | $42.86 | $43.74 | $30.55 | 3,914,260 |
| 2018-08-27 | $42.45 | $43.33 | $41.71 | $43.30 | $30.24 | 3,236,280 |
| 2018-08-24 | $43.38 | $43.88 | $42.10 | $42.30 | $29.54 | 2,826,860 |
| 2018-08-23 | $42.50 | $43.59 | $42.50 | $43.30 | $30.24 | 2,935,970 |
| 2018-08-22 | $43.65 | $44.20 | $42.50 | $42.53 | $29.70 | 2,729,250 |
| 2018-08-21 | $43.30 | $44.00 | $42.17 | $43.55 | $30.41 | 2,812,820 |
| 2018-08-20 | $43.05 | $43.59 | $41.38 | $43.15 | $30.13 | 3,082,360 |
| 2018-08-17 | $44.39 | $45.50 | $42.90 | $43.03 | $30.05 | 3,431,820 |
| 2018-08-16 | $44.31 | $45.38 | $43.58 | $43.70 | $30.52 | 3,264,310 |
| 2018-08-15 | $48.31 | $48.31 | $45.28 | $45.61 | $31.85 | 4,483,790 |
| 2018-08-14 | $47.25 | $48.86 | $46.63 | $48.46 | $33.84 | 5,008,660 |
| 2018-08-13 | $45.00 | $48.20 | $45.00 | $47.44 | $33.13 | 4,414,450 |
| 2018-08-10 | $46.70 | $46.87 | $45.50 | $46.55 | $32.51 | 3,395,790 |
| 2018-08-09 | $44.02 | $47.05 | $43.50 | $46.38 | $32.39 | 4,501,770 |
| 2018-08-08 | $46.81 | $48.66 | $44.50 | $44.95 | $31.39 | 5,572,340 |
| 2018-08-07 | $46.25 | $47.78 | $46.18 | $47.20 | $32.96 | 4,386,670 |
| 2018-08-06 | $47.03 | $47.68 | $44.80 | $45.90 | $32.05 | 4,107,540 |
| 2018-08-03 | $51.28 | $51.69 | $47.01 | $47.74 | $33.34 | 4,922,920 |
| 2018-08-02 | $50.20 | $51.64 | $49.50 | $51.38 | $35.88 | 4,810,660 |
| 2018-08-01 | $53.10 | $54.24 | $51.00 | $51.16 | $35.73 | 4,878,460 |
| 2018-07-31 | $52.80 | $54.99 | $51.56 | $53.85 | $37.61 | 5,837,190 |
| 2018-07-30 | $52.73 | $53.18 | $51.08 | $52.73 | $36.82 | 5,113,710 |
| 2018-07-27 | $54.20 | $55.80 | $53.65 | $53.74 | $37.53 | 6,024,930 |
| 2018-07-26 | $57.51 | $57.77 | $52.97 | $53.84 | $37.60 | 9,081,990 |
| 2018-07-25 | $61.87 | $62.40 | $57.85 | $58.21 | $40.65 | 9,876,440 |
| 2018-07-24 | $61.88 | $62.84 | $60.89 | $62.48 | $43.63 | 6,976,010 |
| 2018-07-23 | $62.48 | $62.50 | $60.35 | $61.43 | $42.90 | 6,652,020 |
| 2018-07-20 | $59.46 | $63.27 | $59.16 | $63.22 | $44.15 | 9,250,080 |
| 2018-07-19 | $61.00 | $62.98 | $61.00 | $61.21 | $42.75 | 8,524,080 |
| 2018-07-18 | $62.00 | $62.42 | $60.53 | $60.69 | $42.38 | 6,305,600 |
| 2018-07-17 | $62.50 | $63.07 | $60.20 | $62.96 | $43.97 | 8,578,780 |
| 2018-07-16 | $62.80 | $63.19 | $60.72 | $62.25 | $43.47 | 7,875,840 |
| 2018-07-13 | $64.13 | $66.05 | $61.61 | $63.03 | $44.02 | 12,208,980 |
| 2018-07-12 | $68.00 | $69.99 | $65.55 | $66.17 | $46.21 | 16,656,760 |
| 2018-07-11 | $78.00 | $79.50 | $72.74 | $72.74 | $50.80 | 12,456,840 |
| 2018-07-10 | $80.00 | $80.82 | $78.50 | $80.82 | $56.44 | 9,512,940 |
| 2018-07-09 | $73.47 | $73.47 | $73.47 | $73.47 | $51.31 | 242,880 |
| 2018-07-06 | $66.79 | $66.79 | $66.79 | $66.79 | $46.64 | 2,981,830 |
| 2018-07-05 | $56.20 | $60.72 | $56.20 | $60.72 | $42.40 | 6,186,880 |
| 2018-07-04 | $49.52 | $55.20 | $48.20 | $55.20 | $38.55 | 16,018,560 |
| 2018-07-03 | $51.00 | $52.39 | $48.03 | $50.18 | $35.04 | 10,981,420 |
| 2018-07-02 | $48.69 | $53.61 | $48.01 | $51.89 | $36.24 | 14,083,880 |
| 2018-06-29 | $46.20 | $50.03 | $45.60 | $48.74 | $34.04 | 12,773,470 |
| 2018-06-28 | $45.10 | $49.78 | $44.30 | $47.62 | $33.26 | 14,408,910 |
| 2018-06-27 | $43.77 | $46.31 | $42.32 | $45.25 | $31.60 | 10,608,270 |
| 2018-06-26 | $40.37 | $44.66 | $39.67 | $44.12 | $30.81 | 10,224,160 |
| 2018-06-25 | $43.90 | $44.93 | $42.05 | $42.46 | $29.65 | 9,812,240 |
| 2018-06-22 | $43.97 | $45.98 | $43.97 | $43.97 | $30.71 | 9,514,900 |
| 2018-06-21 | $55.55 | $56.59 | $48.83 | $48.86 | $34.12 | 14,780,240 |
| 2018-06-20 | $47.85 | $54.25 | $47.85 | $54.25 | $37.89 | 9,852,720 |
| 2018-06-19 | $52.00 | $54.00 | $49.01 | $49.32 | $34.44 | 12,932,240 |
| 2018-06-18 | $54.46 | $54.46 | $54.46 | $54.46 | $38.03 | 0 |
| 2018-06-15 | $50.33 | $54.46 | $50.02 | $54.46 | $38.03 | 16,183,260 |
| 2018-06-14 | $48.00 | $51.90 | $47.70 | $49.51 | $34.58 | 9,170,540 |
| 2018-06-13 | $50.17 | $53.80 | $49.46 | $50.44 | $35.23 | 11,467,490 |
| 2018-06-12 | $52.65 | $53.59 | $49.33 | $51.67 | $36.08 | 12,601,790 |
| 2018-06-11 | $57.18 | $58.79 | $54.52 | $54.81 | $38.28 | 12,813,090 |
| 2018-06-08 | $54.31 | $57.70 | $53.11 | $57.23 | $39.97 | 13,851,350 |
| 2018-06-07 | $55.79 | $58.08 | $55.00 | $58.08 | $40.56 | 20,198,720 |
| 2018-06-06 | $52.80 | $52.80 | $52.80 | $52.80 | $36.87 | 1,221,700 |
| 2018-06-05 | $48.00 | $48.00 | $48.00 | $48.00 | $33.52 | 2,280,150 |
| 2018-06-04 | $43.64 | $43.64 | $43.64 | $43.64 | $30.48 | 289,780 |
| 2018-06-01 | $39.67 | $39.67 | $39.67 | $39.67 | $27.70 | 318,770 |
| 2018-05-31 | $36.06 | $36.06 | $36.06 | $36.06 | $25.18 | 245,200 |
| 2018-05-30 | $32.78 | $32.78 | $32.78 | $32.78 | $22.89 | 358,450 |
| 2018-05-29 | $29.80 | $29.80 | $29.80 | $29.80 | $20.81 | 167,410 |
| 2018-05-28 | $27.09 | $27.09 | $27.09 | $27.09 | $18.92 | 88,980 |
| 2018-05-25 | $24.63 | $24.63 | $24.63 | $24.63 | $17.20 | 41,080 |
| 2018-05-24 | $22.39 | $22.39 | $22.39 | $22.39 | $15.64 | 21,870 |
| 2018-05-23 | $20.35 | $20.35 | $20.35 | $20.35 | $14.21 | 51,400 |
| 2018-05-22 | $18.50 | $18.50 | $18.50 | $18.50 | $12.92 | 12,560 |
| 2018-05-21 | $16.82 | $16.82 | $16.82 | $16.82 | $11.75 | 5,690 |
| 2018-05-18 | $15.29 | $15.29 | $15.29 | $15.29 | $10.68 | 8,500 |
| 2018-05-17 | $13.90 | $13.90 | $13.90 | $13.90 | $9.71 | 15,990 |
Fuda Alloy Materials Company Ltd (603045) News Headlines
Recent Fuda Alloy Materials Company Ltd (603045) News
Similar Companies to Fuda Alloy Materials Company Ltd (603045) 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 | -- | -- | -- |