Dongzhu Ecological Environment Protection Company Ltd (603359) Exchange: SHG
Data as of July 11, 2025
$6.52 ($-0.08) -1.21%
Dongzhu Ecological Environment Protection Company Ltd - Daily Information
Click for more stock information on Dongzhu Ecological Environment Protection Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $6.60 |
| Previous Close | $6.52 |
| High | $6.68 |
| Low | $6.48 |
| Adjusted Open | $6.60 |
| Previous Adjusted Close | $6.52 |
| Adjusted High | $6.68 |
| Adjusted Low | $6.48 |
About Dongzhu Ecological Environment Protection Company Ltd (603359)
Invest in Dongzhu Ecological Environment Protection Company Ltd (603359)
Historical Stock Data for Dongzhu Ecological Environment Protection Company Ltd (603359)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $6.60 | $6.68 | $6.48 | $6.52 | $6.52 | 25,690,810 |
| 2025-07-08 | $6.40 | $6.77 | $6.34 | $6.60 | $6.60 | 32,371,660 |
| 2025-07-07 | $6.33 | $6.38 | $6.26 | $6.38 | $6.38 | 8,843,560 |
| 2025-07-04 | $6.45 | $6.48 | $6.34 | $6.34 | $6.34 | 10,737,600 |
| 2025-07-03 | $6.36 | $6.54 | $6.36 | $6.44 | $6.44 | 11,855,710 |
| 2025-07-02 | $6.44 | $6.50 | $6.33 | $6.38 | $6.38 | 15,891,050 |
| 2025-06-30 | $6.51 | $6.58 | $6.48 | $6.52 | $6.52 | 13,211,160 |
| 2025-06-27 | $6.55 | $6.65 | $6.49 | $6.52 | $6.52 | 14,602,900 |
| 2025-06-26 | $6.57 | $6.72 | $6.55 | $6.62 | $6.62 | 22,418,980 |
| 2025-06-25 | $6.56 | $6.80 | $6.44 | $6.61 | $6.61 | 26,044,730 |
| 2025-06-24 | $6.37 | $6.63 | $6.33 | $6.57 | $6.57 | 23,902,500 |
| 2025-06-23 | $6.15 | $6.38 | $6.15 | $6.37 | $6.37 | 19,736,000 |
| 2025-06-20 | $6.33 | $6.34 | $6.14 | $6.19 | $6.19 | 19,122,610 |
| 2025-06-19 | $6.47 | $6.62 | $6.31 | $6.33 | $6.33 | 18,311,220 |
| 2025-06-18 | $6.65 | $6.66 | $6.45 | $6.49 | $6.49 | 18,359,580 |
| 2025-06-17 | $6.65 | $6.73 | $6.60 | $6.64 | $6.64 | 15,572,360 |
| 2025-06-13 | $7.01 | $7.15 | $6.68 | $6.71 | $6.71 | 40,511,840 |
| 2025-06-12 | $7.12 | $7.52 | $7.12 | $7.25 | $7.25 | 39,172,040 |
| 2025-06-11 | $7.30 | $7.30 | $7.00 | $7.07 | $7.07 | 33,075,420 |
| 2025-06-10 | $7.66 | $7.66 | $7.11 | $7.28 | $7.28 | 41,822,470 |
| 2025-06-09 | $7.50 | $7.70 | $7.36 | $7.59 | $7.59 | 32,732,200 |
| 2025-06-06 | $7.80 | $7.94 | $7.52 | $7.65 | $7.65 | 52,881,100 |
| 2025-06-05 | $7.72 | $7.96 | $7.60 | $7.90 | $7.90 | 62,800,560 |
| 2025-06-04 | $7.46 | $8.14 | $7.38 | $7.79 | $7.79 | 69,048,580 |
| 2025-06-03 | $7.89 | $7.90 | $7.45 | $7.50 | $7.50 | 69,738,700 |
| 2025-05-30 | $6.99 | $7.85 | $6.99 | $7.85 | $7.85 | 63,445,240 |
| 2025-05-29 | $7.14 | $7.44 | $7.02 | $7.14 | $7.14 | 57,220,670 |
| 2025-05-28 | $7.65 | $7.65 | $6.89 | $7.00 | $7.00 | 68,114,490 |
| 2025-05-27 | $7.90 | $8.34 | $7.51 | $7.57 | $7.57 | 68,326,390 |
| 2025-05-26 | $7.66 | $8.13 | $7.61 | $7.89 | $7.89 | 69,381,810 |
| 2025-05-23 | $8.60 | $8.80 | $7.62 | $7.97 | $7.97 | 111,741,180 |
| 2025-05-22 | $7.50 | $8.47 | $7.45 | $8.47 | $8.47 | 52,408,390 |
| 2025-05-21 | $7.61 | $8.58 | $7.53 | $7.70 | $7.70 | 81,992,960 |
| 2025-05-20 | $7.50 | $8.14 | $7.04 | $7.84 | $7.84 | 87,098,120 |
| 2025-05-19 | $7.41 | $7.76 | $7.20 | $7.47 | $7.47 | 66,674,650 |
| 2025-05-16 | $7.27 | $8.00 | $7.10 | $7.65 | $7.65 | 105,114,840 |
| 2025-05-15 | $6.70 | $7.28 | $6.64 | $7.28 | $7.28 | 91,420,470 |
| 2025-05-14 | $6.24 | $6.66 | $6.11 | $6.62 | $6.62 | 67,710,750 |
| 2025-05-13 | $6.24 | $6.59 | $6.23 | $6.33 | $6.33 | 55,650,890 |
| 2025-05-12 | $6.25 | $6.25 | $6.04 | $6.19 | $6.19 | 39,156,720 |
| 2025-05-09 | $6.12 | $6.37 | $6.10 | $6.26 | $6.26 | 51,655,250 |
| 2025-05-08 | $6.40 | $6.40 | $6.18 | $6.21 | $6.21 | 72,512,970 |
| 2025-05-07 | $7.04 | $7.23 | $6.45 | $6.66 | $6.66 | 110,209,210 |
| 2025-05-06 | $7.53 | $8.36 | $7.02 | $7.15 | $7.15 | 129,558,450 |
| 2025-04-30 | $6.85 | $7.60 | $6.81 | $7.60 | $7.60 | 43,205,630 |
| 2025-04-29 | $6.35 | $6.91 | $6.35 | $6.91 | $6.91 | 77,995,730 |
| 2025-04-28 | $6.10 | $6.55 | $6.03 | $6.28 | $6.28 | 72,116,450 |
| 2025-04-25 | $6.00 | $6.36 | $5.82 | $6.36 | $6.36 | 97,740,160 |
| 2025-04-24 | $5.76 | $6.05 | $5.68 | $5.78 | $5.78 | 57,098,700 |
| 2025-04-23 | $5.54 | $5.94 | $5.46 | $5.94 | $5.94 | 37,392,940 |
| 2025-04-22 | $5.63 | $5.66 | $5.38 | $5.40 | $5.40 | 40,925,460 |
| 2025-04-21 | $5.55 | $5.90 | $5.36 | $5.70 | $5.70 | 50,222,210 |
| 2025-04-18 | $5.58 | $6.10 | $5.41 | $5.68 | $5.68 | 73,443,820 |
| 2025-04-17 | $5.14 | $5.58 | $5.09 | $5.58 | $5.58 | 26,953,940 |
| 2025-04-16 | $5.31 | $5.35 | $5.07 | $5.07 | $5.07 | 38,961,960 |
| 2025-04-15 | $5.03 | $5.42 | $4.85 | $5.42 | $5.42 | 46,301,800 |
| 2025-04-14 | $4.84 | $5.01 | $4.84 | $4.93 | $4.93 | 23,489,210 |
| 2025-04-11 | $4.76 | $5.04 | $4.74 | $4.82 | $4.82 | 30,419,780 |
| 2025-04-10 | $4.77 | $4.86 | $4.74 | $4.74 | $4.74 | 26,346,810 |
| 2025-04-09 | $4.43 | $4.78 | $4.10 | $4.69 | $4.69 | 35,092,530 |
| 2025-04-08 | $4.58 | $4.67 | $4.40 | $4.54 | $4.54 | 30,732,780 |
| 2025-04-07 | $4.88 | $4.94 | $4.71 | $4.71 | $4.71 | 15,074,420 |
| 2025-04-03 | $5.26 | $5.39 | $5.17 | $5.23 | $5.23 | 27,909,210 |
| 2025-04-02 | $5.35 | $5.53 | $5.31 | $5.35 | $5.35 | 25,757,170 |
| 2025-04-01 | $5.55 | $5.55 | $5.33 | $5.35 | $5.35 | 38,555,370 |
| 2025-03-31 | $5.38 | $5.67 | $5.20 | $5.56 | $5.56 | 53,662,350 |
| 2025-03-28 | $5.60 | $5.70 | $5.37 | $5.38 | $5.38 | 57,972,170 |
| 2025-03-27 | $6.29 | $6.29 | $5.79 | $5.79 | $5.79 | 77,597,190 |
| 2025-03-26 | $6.41 | $7.10 | $6.40 | $6.43 | $6.43 | 113,037,190 |
| 2025-03-25 | $8.25 | $8.58 | $7.11 | $7.11 | $7.11 | 118,143,910 |
| 2025-03-24 | $7.38 | $7.90 | $7.38 | $7.90 | $7.90 | 114,255,380 |
| 2025-03-21 | $7.18 | $7.18 | $7.18 | $7.18 | $7.18 | 11,170,990 |
| 2025-03-20 | $6.08 | $6.53 | $5.97 | $6.53 | $6.53 | 62,205,790 |
| 2025-03-19 | $5.42 | $5.94 | $5.35 | $5.94 | $5.94 | 34,120,230 |
| 2025-03-18 | $5.46 | $5.54 | $5.36 | $5.40 | $5.40 | 24,163,400 |
| 2025-03-17 | $5.51 | $5.55 | $5.32 | $5.36 | $5.36 | 33,107,840 |
| 2025-03-14 | $5.60 | $5.76 | $5.48 | $5.51 | $5.51 | 52,824,970 |
| 2025-03-13 | $6.32 | $6.62 | $5.92 | $5.93 | $5.93 | 80,591,410 |
| 2025-03-12 | $5.65 | $6.02 | $5.46 | $6.02 | $6.02 | 33,481,330 |
| 2025-03-11 | $5.35 | $5.52 | $5.35 | $5.47 | $5.47 | 17,789,260 |
| 2025-03-10 | $5.43 | $5.45 | $5.30 | $5.40 | $5.40 | 12,700,420 |
| 2025-03-07 | $5.34 | $5.56 | $5.31 | $5.35 | $5.35 | 22,781,220 |
| 2025-03-06 | $5.09 | $5.58 | $5.02 | $5.40 | $5.40 | 37,362,370 |
| 2025-03-05 | $5.13 | $5.13 | $4.99 | $5.07 | $5.07 | 10,536,160 |
| 2025-03-04 | $5.04 | $5.13 | $4.97 | $5.13 | $5.13 | 14,093,190 |
| 2025-03-03 | $5.14 | $5.28 | $5.00 | $5.07 | $5.07 | 22,323,890 |
| 2025-02-28 | $5.03 | $5.10 | $4.99 | $5.04 | $5.04 | 20,256,870 |
| 2025-02-27 | $5.01 | $5.09 | $4.93 | $5.02 | $5.02 | 15,018,990 |
| 2025-02-26 | $5.01 | $5.05 | $4.92 | $5.00 | $5.00 | 15,778,800 |
| 2025-02-25 | $5.01 | $5.07 | $4.92 | $4.95 | $4.95 | 30,057,040 |
| 2025-02-24 | $4.65 | $5.06 | $4.65 | $5.06 | $5.06 | 41,938,890 |
| 2025-02-20 | $4.71 | $4.75 | $4.66 | $4.68 | $4.68 | 6,139,620 |
| 2025-02-19 | $4.69 | $4.72 | $4.64 | $4.70 | $4.70 | 7,202,420 |
| 2025-02-18 | $4.85 | $4.87 | $4.66 | $4.69 | $4.69 | 9,269,260 |
| 2025-02-17 | $4.66 | $4.86 | $4.64 | $4.83 | $4.83 | 13,289,120 |
| 2025-02-14 | $4.79 | $4.82 | $4.66 | $4.68 | $4.68 | 8,693,960 |
| 2025-02-13 | $4.83 | $4.90 | $4.75 | $4.78 | $4.78 | 12,646,780 |
| 2025-02-12 | $4.72 | $4.76 | $4.66 | $4.72 | $4.72 | 8,648,910 |
| 2025-02-11 | $4.83 | $4.88 | $4.68 | $4.70 | $4.70 | 13,600,220 |
| 2025-02-10 | $4.69 | $4.84 | $4.69 | $4.84 | $4.84 | 10,678,500 |
| 2025-02-07 | $4.77 | $4.78 | $4.65 | $4.69 | $4.69 | 13,956,980 |
| 2025-02-06 | $4.63 | $4.63 | $4.49 | $4.63 | $4.63 | 6,866,120 |
| 2025-02-05 | $4.55 | $4.67 | $4.53 | $4.61 | $4.61 | 5,543,500 |
| 2025-01-27 | $4.47 | $4.63 | $4.47 | $4.51 | $4.51 | 6,122,240 |
| 2025-01-24 | $4.44 | $4.49 | $4.37 | $4.47 | $4.47 | 6,100,900 |
| 2025-01-23 | $4.48 | $4.58 | $4.44 | $4.44 | $4.44 | 7,625,750 |
| 2025-01-22 | $4.46 | $4.48 | $4.35 | $4.43 | $4.43 | 7,198,060 |
| 2025-01-21 | $4.69 | $4.79 | $4.46 | $4.46 | $4.46 | 14,810,320 |
| 2025-01-20 | $4.37 | $4.80 | $4.25 | $4.60 | $4.60 | 22,758,340 |
| 2025-01-17 | $4.53 | $4.59 | $4.44 | $4.49 | $4.49 | 7,100,500 |
| 2025-01-16 | $4.50 | $4.60 | $4.47 | $4.54 | $4.54 | 6,626,380 |
| 2025-01-15 | $4.51 | $4.55 | $4.42 | $4.49 | $4.49 | 6,942,220 |
| 2025-01-14 | $4.34 | $4.52 | $4.33 | $4.52 | $4.52 | 7,746,750 |
| 2025-01-13 | $4.26 | $4.34 | $4.15 | $4.31 | $4.31 | 6,883,290 |
| 2025-01-09 | $4.47 | $4.53 | $4.44 | $4.45 | $4.45 | 7,414,360 |
| 2025-01-08 | $4.50 | $4.54 | $4.32 | $4.48 | $4.48 | 12,315,260 |
| 2025-01-07 | $4.33 | $4.54 | $4.33 | $4.51 | $4.51 | 12,092,250 |
| 2025-01-06 | $4.65 | $4.66 | $4.37 | $4.37 | $4.37 | 16,477,760 |
| 2025-01-03 | $5.42 | $5.44 | $4.85 | $4.85 | $4.85 | 16,632,190 |
| 2025-01-02 | $5.54 | $5.66 | $5.35 | $5.39 | $5.39 | 19,084,970 |
| 2024-12-31 | $5.52 | $5.63 | $5.47 | $5.53 | $5.53 | 15,775,500 |
| 2024-12-30 | $5.45 | $5.61 | $5.37 | $5.52 | $5.52 | 15,413,420 |
| 2024-12-27 | $5.14 | $5.56 | $5.13 | $5.47 | $5.47 | 22,420,560 |
| 2024-12-26 | $5.05 | $5.25 | $4.98 | $5.16 | $5.16 | 13,998,820 |
| 2024-12-25 | $5.02 | $5.29 | $4.90 | $5.05 | $5.05 | 15,348,960 |
| 2024-12-24 | $5.01 | $5.06 | $4.88 | $5.02 | $5.02 | 7,786,470 |
| 2024-12-23 | $5.30 | $5.31 | $4.96 | $4.99 | $4.99 | 12,323,900 |
| 2024-12-20 | $5.22 | $5.34 | $5.22 | $5.27 | $5.27 | 10,992,690 |
| 2024-12-19 | $5.17 | $5.25 | $5.04 | $5.21 | $5.21 | 10,997,650 |
| 2024-12-18 | $5.34 | $5.36 | $5.13 | $5.23 | $5.23 | 12,889,740 |
| 2024-12-17 | $5.84 | $5.87 | $5.32 | $5.36 | $5.36 | 27,333,220 |
| 2024-12-16 | $5.81 | $6.05 | $5.81 | $5.84 | $5.84 | 24,444,980 |
| 2024-12-13 | $5.76 | $5.96 | $5.73 | $5.76 | $5.76 | 24,062,430 |
| 2024-12-12 | $5.68 | $5.81 | $5.58 | $5.81 | $5.81 | 20,854,640 |
| 2024-12-11 | $5.60 | $5.66 | $5.56 | $5.66 | $5.66 | 13,069,640 |
| 2024-12-10 | $5.83 | $5.89 | $5.59 | $5.62 | $5.62 | 22,693,780 |
| 2024-12-09 | $5.60 | $5.74 | $5.56 | $5.72 | $5.72 | 22,790,640 |
| 2024-12-06 | $5.43 | $5.64 | $5.43 | $5.62 | $5.62 | 26,003,700 |
| 2024-12-05 | $5.41 | $5.45 | $5.36 | $5.42 | $5.42 | 16,868,320 |
| 2024-12-04 | $5.50 | $5.55 | $5.35 | $5.41 | $5.41 | 20,214,460 |
| 2024-12-03 | $5.48 | $5.51 | $5.36 | $5.50 | $5.50 | 20,409,220 |
| 2024-12-02 | $5.29 | $5.50 | $5.29 | $5.48 | $5.48 | 30,398,600 |
| 2024-11-29 | $5.30 | $5.31 | $5.14 | $5.26 | $5.26 | 28,624,490 |
| 2024-11-28 | $5.31 | $5.48 | $5.29 | $5.32 | $5.32 | 34,722,930 |
| 2024-11-27 | $5.36 | $5.66 | $5.36 | $5.43 | $5.43 | 55,467,430 |
| 2024-11-26 | $7.27 | $7.27 | $5.96 | $5.96 | $5.96 | 76,597,020 |
| 2024-11-25 | $6.62 | $6.62 | $6.35 | $6.62 | $6.62 | 33,273,110 |
| 2024-11-22 | $5.40 | $6.02 | $5.31 | $6.02 | $6.02 | 41,584,670 |
| 2024-11-21 | $5.67 | $5.68 | $5.36 | $5.47 | $5.47 | 36,835,990 |
| 2024-11-20 | $5.01 | $5.58 | $5.01 | $5.58 | $5.58 | 28,906,220 |
| 2024-11-19 | $4.99 | $5.07 | $4.82 | $5.07 | $5.07 | 20,425,580 |
| 2024-11-18 | $5.00 | $5.20 | $4.90 | $4.92 | $4.92 | 26,900,330 |
| 2024-11-15 | $4.90 | $4.97 | $4.77 | $4.77 | $4.77 | 12,212,510 |
| 2024-11-14 | $5.18 | $5.18 | $4.88 | $4.90 | $4.90 | 19,509,600 |
| 2024-11-13 | $5.10 | $5.34 | $5.07 | $5.15 | $5.15 | 19,912,720 |
| 2024-11-12 | $5.13 | $5.23 | $5.04 | $5.10 | $5.10 | 19,589,840 |
| 2024-11-11 | $4.87 | $5.16 | $4.84 | $5.15 | $5.15 | 22,190,170 |
| 2024-11-08 | $5.17 | $5.18 | $4.89 | $4.91 | $4.91 | 29,179,860 |
| 2024-11-07 | $4.99 | $5.26 | $4.88 | $5.16 | $5.16 | 37,195,450 |
| 2024-11-06 | $4.70 | $5.05 | $4.66 | $4.97 | $4.97 | 31,687,720 |
| 2024-11-05 | $4.65 | $4.70 | $4.59 | $4.68 | $4.68 | 25,368,700 |
| 2024-11-04 | $4.35 | $4.77 | $4.22 | $4.67 | $4.67 | 31,790,060 |
| 2024-11-01 | $4.51 | $4.62 | $4.31 | $4.34 | $4.34 | 18,568,300 |
| 2024-10-31 | $4.35 | $4.55 | $4.34 | $4.49 | $4.49 | 14,812,280 |
| 2024-10-30 | $4.26 | $4.40 | $4.22 | $4.34 | $4.34 | 13,755,250 |
| 2024-10-29 | $4.50 | $4.54 | $4.29 | $4.30 | $4.30 | 18,975,860 |
| 2024-10-28 | $4.40 | $4.50 | $4.36 | $4.50 | $4.50 | 13,990,970 |
| 2024-10-25 | $4.20 | $4.35 | $4.19 | $4.34 | $4.34 | 10,655,890 |
| 2024-10-24 | $4.18 | $4.21 | $4.15 | $4.19 | $4.19 | 8,027,090 |
| 2024-10-23 | $4.20 | $4.27 | $4.15 | $4.19 | $4.19 | 10,682,600 |
| 2024-10-22 | $4.13 | $4.20 | $4.10 | $4.19 | $4.19 | 9,175,920 |
| 2024-10-21 | $4.14 | $4.16 | $4.09 | $4.13 | $4.13 | 10,093,270 |
| 2024-10-18 | $4.08 | $4.18 | $4.03 | $4.09 | $4.09 | 11,047,140 |
| 2024-10-17 | $4.18 | $4.22 | $4.07 | $4.07 | $4.07 | 8,883,310 |
| 2024-10-16 | $4.08 | $4.22 | $4.06 | $4.17 | $4.17 | 9,153,450 |
| 2024-10-15 | $4.16 | $4.25 | $4.12 | $4.13 | $4.13 | 9,685,700 |
| 2024-10-14 | $4.15 | $4.32 | $4.08 | $4.20 | $4.20 | 12,632,890 |
| 2024-10-11 | $4.22 | $4.22 | $4.01 | $4.04 | $4.04 | 13,214,660 |
| 2024-10-10 | $4.17 | $4.37 | $4.14 | $4.24 | $4.24 | 16,165,230 |
| 2024-10-09 | $4.50 | $4.50 | $4.17 | $4.17 | $4.17 | 22,180,630 |
| 2024-10-08 | $4.80 | $4.80 | $4.35 | $4.63 | $4.63 | 29,285,310 |
| 2024-09-30 | $4.10 | $4.38 | $4.00 | $4.36 | $4.36 | 29,546,110 |
| 2024-09-27 | $4.00 | $4.01 | $3.86 | $3.98 | $3.98 | 17,010,460 |
| 2024-09-26 | $3.69 | $3.88 | $3.68 | $3.87 | $3.87 | 28,605,870 |
| 2024-09-25 | $3.56 | $3.89 | $3.56 | $3.73 | $3.73 | 35,227,540 |
| 2024-09-24 | $3.37 | $3.54 | $3.37 | $3.54 | $3.54 | 8,879,860 |
| 2024-09-23 | $3.36 | $3.42 | $3.33 | $3.35 | $3.35 | 4,730,500 |
| 2024-09-20 | $3.48 | $3.48 | $3.37 | $3.39 | $3.39 | 4,728,950 |
| 2024-09-19 | $3.29 | $3.45 | $3.27 | $3.42 | $3.42 | 8,227,450 |
| 2024-09-18 | $3.42 | $3.45 | $3.22 | $3.27 | $3.27 | 7,864,610 |
| 2024-09-13 | $3.44 | $3.49 | $3.41 | $3.42 | $3.42 | 4,777,760 |
| 2024-09-12 | $3.39 | $3.48 | $3.36 | $3.44 | $3.44 | 6,393,380 |
| 2024-09-11 | $3.41 | $3.42 | $3.35 | $3.38 | $3.38 | 2,642,390 |
| 2024-09-10 | $3.39 | $3.44 | $3.34 | $3.41 | $3.41 | 4,396,950 |
| 2024-09-09 | $3.34 | $3.42 | $3.28 | $3.39 | $3.39 | 4,635,460 |
| 2024-09-06 | $3.44 | $3.44 | $3.34 | $3.35 | $3.35 | 4,258,860 |
| 2024-09-05 | $3.37 | $3.43 | $3.35 | $3.42 | $3.42 | 5,278,320 |
| 2024-09-04 | $3.46 | $3.49 | $3.35 | $3.37 | $3.37 | 6,704,540 |
| 2024-09-03 | $3.48 | $3.51 | $3.44 | $3.49 | $3.49 | 5,604,350 |
| 2024-09-02 | $3.52 | $3.57 | $3.48 | $3.51 | $3.51 | 7,297,980 |
| 2024-08-30 | $3.39 | $3.57 | $3.39 | $3.52 | $3.52 | 8,362,610 |
| 2024-08-29 | $3.39 | $3.39 | $3.31 | $3.35 | $3.35 | 5,045,800 |
| 2024-08-28 | $3.38 | $3.46 | $3.31 | $3.40 | $3.40 | 4,680,440 |
| 2024-08-27 | $3.44 | $3.48 | $3.34 | $3.40 | $3.40 | 4,191,500 |
| 2024-08-26 | $3.29 | $3.48 | $3.28 | $3.44 | $3.44 | 6,998,240 |
| 2024-08-23 | $3.37 | $3.37 | $3.27 | $3.29 | $3.29 | 3,909,360 |
| 2024-08-22 | $3.42 | $3.48 | $3.35 | $3.37 | $3.37 | 4,333,620 |
| 2024-08-21 | $3.43 | $3.47 | $3.39 | $3.43 | $3.43 | 3,484,120 |
| 2024-08-20 | $3.50 | $3.54 | $3.39 | $3.42 | $3.42 | 4,580,280 |
| 2024-08-19 | $3.51 | $3.54 | $3.43 | $3.49 | $3.49 | 4,074,890 |
| 2024-08-16 | $3.62 | $3.66 | $3.49 | $3.51 | $3.51 | 6,295,180 |
| 2024-08-15 | $3.60 | $3.66 | $3.51 | $3.65 | $3.65 | 6,629,540 |
| 2024-08-14 | $3.59 | $3.67 | $3.57 | $3.58 | $3.58 | 4,337,500 |
| 2024-08-13 | $3.53 | $3.59 | $3.44 | $3.59 | $3.59 | 5,271,140 |
| 2024-08-12 | $3.60 | $3.66 | $3.51 | $3.54 | $3.54 | 4,861,380 |
| 2024-08-09 | $3.60 | $3.64 | $3.56 | $3.56 | $3.56 | 4,855,740 |
| 2024-08-08 | $3.55 | $3.63 | $3.51 | $3.59 | $3.59 | 4,533,280 |
| 2024-08-07 | $3.59 | $3.64 | $3.55 | $3.55 | $3.55 | 3,523,740 |
| 2024-08-06 | $3.57 | $3.61 | $3.55 | $3.59 | $3.59 | 4,331,300 |
| 2024-08-05 | $3.60 | $3.68 | $3.54 | $3.54 | $3.54 | 6,267,550 |
| 2024-08-02 | $3.65 | $3.70 | $3.60 | $3.62 | $3.62 | 5,436,140 |
| 2024-08-01 | $3.65 | $3.69 | $3.62 | $3.66 | $3.66 | 4,582,700 |
| 2024-07-31 | $3.55 | $3.66 | $3.54 | $3.65 | $3.65 | 6,360,060 |
| 2024-07-30 | $3.46 | $3.58 | $3.42 | $3.57 | $3.57 | 6,046,540 |
| 2024-07-29 | $3.42 | $3.48 | $3.32 | $3.46 | $3.46 | 5,022,730 |
| 2024-07-26 | $3.36 | $3.42 | $3.35 | $3.40 | $3.40 | 4,518,900 |
| 2024-07-25 | $3.32 | $3.39 | $3.25 | $3.36 | $3.36 | 5,066,160 |
| 2024-07-24 | $3.32 | $3.38 | $3.29 | $3.32 | $3.32 | 6,573,130 |
| 2024-07-23 | $3.37 | $3.48 | $3.35 | $3.36 | $3.36 | 6,142,120 |
| 2024-07-22 | $3.25 | $3.39 | $3.23 | $3.37 | $3.37 | 8,566,280 |
| 2024-07-19 | $3.23 | $3.28 | $3.18 | $3.25 | $3.25 | 5,698,590 |
| 2024-07-18 | $3.30 | $3.30 | $3.18 | $3.25 | $3.25 | 5,950,000 |
| 2024-07-17 | $3.31 | $3.36 | $3.29 | $3.30 | $3.30 | 4,266,270 |
| 2024-07-16 | $3.31 | $3.34 | $3.27 | $3.31 | $3.31 | 3,638,280 |
| 2024-07-15 | $3.43 | $3.43 | $3.30 | $3.33 | $3.33 | 4,667,300 |
| 2024-07-12 | $3.41 | $3.54 | $3.38 | $3.43 | $3.43 | 6,587,970 |
| 2024-07-11 | $3.33 | $3.45 | $3.28 | $3.42 | $3.42 | 7,813,180 |
| 2024-07-10 | $3.34 | $3.34 | $3.22 | $3.23 | $3.23 | 7,481,500 |
| 2024-07-09 | $3.44 | $3.47 | $3.25 | $3.34 | $3.34 | 10,794,510 |
| 2024-07-08 | $3.61 | $3.62 | $3.44 | $3.45 | $3.45 | 7,705,000 |
| 2024-07-05 | $3.51 | $3.65 | $3.45 | $3.64 | $3.64 | 8,914,860 |
| 2024-07-04 | $3.72 | $3.74 | $3.50 | $3.52 | $3.52 | 9,855,090 |
| 2024-07-03 | $3.80 | $3.86 | $3.73 | $3.74 | $3.74 | 7,818,870 |
| 2024-07-02 | $3.72 | $3.86 | $3.66 | $3.81 | $3.81 | 13,847,680 |
| 2024-07-01 | $3.69 | $3.81 | $3.64 | $3.72 | $3.72 | 13,152,940 |
| 2024-06-28 | $3.79 | $3.79 | $3.59 | $3.63 | $3.63 | 15,083,540 |
| 2024-06-27 | $3.82 | $3.97 | $3.70 | $3.74 | $3.74 | 15,460,990 |
| 2024-06-26 | $3.80 | $3.89 | $3.66 | $3.85 | $3.85 | 18,406,790 |
| 2024-06-25 | $3.92 | $4.05 | $3.74 | $3.88 | $3.88 | 23,717,340 |
| 2024-06-24 | $4.30 | $4.30 | $3.85 | $3.96 | $3.96 | 30,301,170 |
| 2024-06-21 | $3.71 | $4.08 | $3.66 | $4.08 | $4.08 | 12,961,610 |
| 2024-06-20 | $3.85 | $3.86 | $3.69 | $3.71 | $3.71 | 5,517,280 |
| 2024-06-19 | $3.82 | $3.91 | $3.82 | $3.84 | $3.84 | 4,241,600 |
| 2024-06-18 | $3.70 | $3.84 | $3.70 | $3.82 | $3.82 | 4,954,180 |
| 2024-06-17 | $3.77 | $3.81 | $3.70 | $3.75 | $3.75 | 5,145,710 |
| 2024-06-14 | $3.81 | $3.84 | $3.68 | $3.79 | $3.79 | 5,843,950 |
| 2024-06-13 | $3.92 | $3.93 | $3.79 | $3.81 | $3.81 | 5,594,160 |
| 2024-06-12 | $3.79 | $3.91 | $3.76 | $3.89 | $3.89 | 5,469,660 |
| 2024-06-11 | $3.74 | $3.79 | $3.57 | $3.78 | $3.78 | 8,813,950 |
| 2024-06-07 | $3.52 | $3.78 | $3.52 | $3.74 | $3.74 | 12,502,420 |
| 2024-06-06 | $3.92 | $3.92 | $3.50 | $3.50 | $3.50 | 15,880,270 |
| 2024-06-05 | $3.96 | $3.97 | $3.84 | $3.89 | $3.89 | 4,853,860 |
| 2024-06-04 | $4.14 | $4.14 | $3.90 | $3.96 | $3.96 | 8,529,960 |
| 2024-06-03 | $4.34 | $4.34 | $4.08 | $4.13 | $4.13 | 8,088,030 |
| 2024-05-31 | $4.35 | $4.40 | $4.30 | $4.35 | $4.35 | 5,103,230 |
| 2024-05-30 | $4.39 | $4.46 | $4.35 | $4.38 | $4.38 | 4,068,600 |
| 2024-05-29 | $4.38 | $4.49 | $4.35 | $4.40 | $4.40 | 5,014,950 |
| 2024-05-28 | $4.49 | $4.53 | $4.35 | $4.37 | $4.37 | 5,177,640 |
| 2024-05-27 | $4.61 | $4.62 | $4.40 | $4.48 | $4.48 | 5,904,600 |
| 2024-05-24 | $4.65 | $4.67 | $4.53 | $4.55 | $4.55 | 3,891,100 |
| 2024-05-23 | $4.75 | $4.76 | $4.60 | $4.61 | $4.61 | 4,998,980 |
| 2024-05-22 | $4.70 | $4.82 | $4.67 | $4.78 | $4.78 | 5,638,160 |
| 2024-05-21 | $4.76 | $4.78 | $4.64 | $4.67 | $4.67 | 5,274,930 |
| 2024-05-20 | $4.82 | $4.87 | $4.75 | $4.78 | $4.78 | 6,632,400 |
| 2024-05-17 | $4.79 | $4.85 | $4.73 | $4.83 | $4.83 | 7,705,730 |
| 2024-05-16 | $4.58 | $4.77 | $4.58 | $4.74 | $4.74 | 7,131,140 |
| 2024-05-15 | $4.59 | $4.63 | $4.53 | $4.58 | $4.58 | 3,822,300 |
| 2024-05-14 | $4.53 | $4.62 | $4.53 | $4.58 | $4.58 | 4,491,110 |
| 2024-05-13 | $4.63 | $4.63 | $4.51 | $4.55 | $4.55 | 5,307,890 |
| 2024-05-10 | $4.70 | $4.76 | $4.61 | $4.64 | $4.64 | 5,355,810 |
| 2024-05-09 | $4.68 | $4.74 | $4.66 | $4.70 | $4.70 | 5,446,620 |
| 2024-05-08 | $4.74 | $4.74 | $4.61 | $4.68 | $4.68 | 8,407,600 |
| 2024-05-07 | $4.69 | $4.73 | $4.61 | $4.71 | $4.71 | 7,584,800 |
| 2024-05-06 | $4.52 | $4.70 | $4.52 | $4.69 | $4.69 | 9,260,170 |
| 2024-04-30 | $4.50 | $4.56 | $4.39 | $4.46 | $4.46 | 10,305,400 |
| 2024-04-29 | $4.28 | $4.54 | $4.25 | $4.54 | $4.54 | 8,898,690 |
| 2024-04-26 | $4.25 | $4.30 | $4.19 | $4.28 | $4.28 | 6,515,940 |
| 2024-04-25 | $4.21 | $4.38 | $4.18 | $4.30 | $4.30 | 6,896,240 |
| 2024-04-24 | $4.21 | $4.29 | $4.16 | $4.27 | $4.27 | 5,807,300 |
| 2024-04-23 | $4.07 | $4.21 | $4.01 | $4.14 | $4.14 | 6,222,730 |
| 2024-04-22 | $4.19 | $4.22 | $3.92 | $4.06 | $4.06 | 6,599,110 |
| 2024-04-19 | $4.24 | $4.27 | $4.12 | $4.14 | $4.14 | 7,589,100 |
| 2024-04-18 | $4.29 | $4.35 | $4.12 | $4.21 | $4.21 | 12,297,720 |
| 2024-04-17 | $3.80 | $4.21 | $3.80 | $4.21 | $4.21 | 12,842,240 |
| 2024-04-16 | $4.22 | $4.22 | $3.83 | $3.83 | $3.83 | 11,729,610 |
| 2024-04-15 | $4.68 | $4.70 | $4.23 | $4.26 | $4.26 | 13,290,940 |
| 2024-04-12 | $4.89 | $4.93 | $4.68 | $4.70 | $4.70 | 6,631,690 |
| 2024-04-11 | $4.78 | $4.99 | $4.67 | $4.89 | $4.89 | 7,458,310 |
| 2024-04-10 | $4.96 | $4.96 | $4.72 | $4.78 | $4.78 | 7,644,700 |
| 2024-04-09 | $4.88 | $4.98 | $4.88 | $4.96 | $4.96 | 5,784,580 |
| 2024-04-08 | $5.17 | $5.17 | $4.87 | $4.88 | $4.88 | 8,054,910 |
| 2024-04-03 | $5.24 | $5.26 | $5.11 | $5.15 | $5.15 | 6,188,690 |
| 2024-04-02 | $5.28 | $5.29 | $5.19 | $5.27 | $5.27 | 6,226,140 |
| 2024-04-01 | $5.20 | $5.27 | $5.18 | $5.27 | $5.27 | 6,573,470 |
| 2024-03-29 | $5.10 | $5.22 | $5.07 | $5.19 | $5.19 | 8,002,100 |
| 2024-03-28 | $4.93 | $5.15 | $4.90 | $5.10 | $5.10 | 12,792,920 |
| 2024-03-27 | $5.23 | $5.27 | $4.92 | $4.92 | $4.92 | 21,818,620 |
| 2024-03-26 | $5.42 | $5.85 | $5.22 | $5.31 | $5.31 | 26,828,660 |
| 2024-03-25 | $5.49 | $5.52 | $5.32 | $5.32 | $5.32 | 6,797,750 |
| 2024-03-22 | $5.58 | $5.60 | $5.46 | $5.48 | $5.48 | 8,614,580 |
| 2024-03-21 | $5.65 | $5.71 | $5.51 | $5.58 | $5.58 | 10,228,460 |
| 2024-03-20 | $5.69 | $5.77 | $5.59 | $5.64 | $5.64 | 13,496,470 |
| 2024-03-19 | $5.80 | $5.86 | $5.61 | $5.67 | $5.67 | 22,892,620 |
| 2024-03-18 | $5.65 | $6.19 | $5.65 | $5.80 | $5.80 | 42,556,770 |
| 2024-03-15 | $5.48 | $5.65 | $5.36 | $5.63 | $5.63 | 15,606,240 |
| 2024-03-14 | $5.35 | $5.55 | $5.26 | $5.44 | $5.44 | 16,196,240 |
| 2024-03-13 | $5.14 | $5.42 | $5.14 | $5.36 | $5.36 | 15,399,680 |
| 2024-03-12 | $4.99 | $5.18 | $4.98 | $5.18 | $5.18 | 8,903,850 |
| 2024-03-11 | $4.91 | $4.99 | $4.91 | $4.97 | $4.97 | 7,013,320 |
| 2024-03-08 | $4.94 | $5.06 | $4.87 | $4.91 | $4.91 | 6,704,790 |
| 2024-03-07 | $4.97 | $5.08 | $4.89 | $4.92 | $4.92 | 7,170,700 |
| 2024-03-06 | $4.81 | $4.99 | $4.81 | $4.94 | $4.94 | 7,343,940 |
| 2024-03-05 | $4.96 | $4.97 | $4.80 | $4.81 | $4.81 | 5,895,480 |
| 2024-03-04 | $5.10 | $5.19 | $4.92 | $4.98 | $4.98 | 9,313,690 |
| 2024-03-01 | $5.20 | $5.27 | $5.03 | $5.12 | $5.12 | 7,886,840 |
| 2024-02-29 | $4.82 | $5.22 | $4.79 | $5.20 | $5.20 | 12,079,390 |
| 2024-02-28 | $5.55 | $5.71 | $4.98 | $4.98 | $4.98 | 13,659,480 |
| 2024-02-27 | $5.40 | $5.53 | $5.32 | $5.53 | $5.53 | 9,377,840 |
| 2024-02-26 | $5.29 | $5.53 | $5.26 | $5.43 | $5.43 | 8,994,460 |
| 2024-02-23 | $5.14 | $5.28 | $5.07 | $5.27 | $5.27 | 8,219,060 |
| 2024-02-22 | $4.85 | $5.06 | $4.80 | $5.05 | $5.05 | 8,713,030 |
| 2024-02-21 | $4.58 | $5.01 | $4.53 | $4.81 | $4.81 | 9,410,470 |
| 2024-02-20 | $4.51 | $4.64 | $4.42 | $4.64 | $4.64 | 9,229,720 |
| 2024-02-19 | $4.34 | $4.64 | $4.27 | $4.50 | $4.50 | 11,370,570 |
| 2024-02-08 | $3.85 | $4.38 | $3.64 | $4.35 | $4.35 | 18,347,490 |
| 2024-02-07 | $4.48 | $4.51 | $4.02 | $4.02 | $4.02 | 11,517,900 |
| 2024-02-06 | $4.50 | $4.75 | $4.46 | $4.47 | $4.47 | 12,285,760 |
| 2024-02-05 | $5.49 | $5.49 | $4.96 | $4.96 | $4.96 | 6,783,490 |
| 2024-02-02 | $6.02 | $6.13 | $5.43 | $5.51 | $5.51 | 8,321,140 |
| 2024-02-01 | $6.23 | $6.25 | $5.93 | $6.03 | $6.03 | 6,244,700 |
| 2024-01-31 | $6.28 | $6.54 | $6.18 | $6.28 | $6.28 | 9,966,560 |
| 2024-01-30 | $6.93 | $6.93 | $6.65 | $6.66 | $6.66 | 4,101,620 |
| 2024-01-29 | $7.27 | $7.29 | $6.93 | $6.93 | $6.93 | 4,730,300 |
| 2024-01-26 | $7.26 | $7.41 | $7.21 | $7.28 | $7.28 | 6,804,050 |
| 2024-01-25 | $6.98 | $7.26 | $6.98 | $7.26 | $7.26 | 6,197,420 |
| 2024-01-24 | $6.66 | $7.00 | $6.60 | $6.98 | $6.98 | 7,338,100 |
| 2024-01-23 | $6.71 | $6.71 | $6.46 | $6.64 | $6.64 | 5,814,820 |
| 2024-01-22 | $7.12 | $7.22 | $6.62 | $6.70 | $6.70 | 7,700,980 |
| 2024-01-19 | $7.32 | $7.42 | $7.05 | $7.21 | $7.21 | 8,983,130 |
| 2024-01-18 | $7.18 | $7.34 | $6.90 | $7.31 | $7.31 | 8,045,100 |
| 2024-01-17 | $7.47 | $7.48 | $7.21 | $7.21 | $7.21 | 4,639,120 |
| 2024-01-16 | $7.51 | $7.53 | $7.30 | $7.47 | $7.47 | 7,906,120 |
| 2024-01-15 | $7.68 | $7.68 | $7.45 | $7.47 | $7.47 | 10,039,010 |
| 2024-01-12 | $7.83 | $7.96 | $7.68 | $7.76 | $7.76 | 16,548,500 |
| 2024-01-11 | $7.53 | $7.66 | $7.50 | $7.55 | $7.55 | 4,544,920 |
| 2024-01-10 | $7.63 | $7.68 | $7.48 | $7.53 | $7.53 | 2,958,840 |
| 2024-01-09 | $7.60 | $7.79 | $7.59 | $7.65 | $7.65 | 4,489,260 |
| 2024-01-08 | $7.73 | $7.88 | $7.58 | $7.62 | $7.62 | 4,164,420 |
| 2024-01-05 | $7.86 | $7.92 | $7.67 | $7.78 | $7.78 | 5,796,660 |
| 2024-01-04 | $7.80 | $7.91 | $7.78 | $7.86 | $7.86 | 3,534,820 |
| 2024-01-03 | $7.82 | $7.89 | $7.72 | $7.81 | $7.81 | 3,708,060 |
| 2024-01-02 | $7.69 | $7.86 | $7.65 | $7.83 | $7.83 | 3,376,460 |
| 2024-01-01 | $7.68 | $7.68 | $7.68 | $7.68 | $7.68 | 0 |
| 2023-12-29 | $7.71 | $7.72 | $7.61 | $7.68 | $7.68 | 4,399,500 |
| 2023-12-28 | $7.42 | $7.74 | $7.38 | $7.73 | $7.73 | 3,722,700 |
| 2023-12-27 | $7.39 | $7.55 | $7.25 | $7.44 | $7.44 | 3,938,020 |
| 2023-12-26 | $7.42 | $7.46 | $7.33 | $7.36 | $7.36 | 3,450,390 |
| 2023-12-25 | $7.58 | $7.61 | $7.36 | $7.44 | $7.44 | 4,513,240 |
| 2023-12-22 | $7.79 | $7.81 | $7.52 | $7.60 | $7.60 | 4,413,090 |
| 2023-12-21 | $7.73 | $7.82 | $7.59 | $7.79 | $7.79 | 3,462,080 |
| 2023-12-20 | $7.77 | $7.84 | $7.70 | $7.72 | $7.72 | 2,086,370 |
| 2023-12-19 | $7.84 | $7.93 | $7.68 | $7.77 | $7.77 | 3,326,100 |
| 2023-12-18 | $8.02 | $8.10 | $7.83 | $7.89 | $7.89 | 6,133,700 |
| 2023-12-14 | $7.90 | $7.99 | $7.88 | $7.96 | $7.96 | 3,191,980 |
| 2023-12-13 | $7.93 | $8.00 | $7.84 | $7.85 | $7.85 | 3,480,380 |
| 2023-12-12 | $7.86 | $7.94 | $7.81 | $7.94 | $7.94 | 2,890,870 |
| 2023-12-11 | $7.77 | $7.90 | $7.68 | $7.85 | $7.85 | 6,200,100 |
| 2023-12-08 | $8.02 | $8.11 | $7.80 | $7.81 | $7.81 | 4,854,600 |
| 2023-12-07 | $8.21 | $8.21 | $7.95 | $8.00 | $8.00 | 5,589,040 |
| 2023-12-06 | $8.03 | $8.30 | $7.99 | $8.21 | $8.21 | 5,511,430 |
| 2023-12-05 | $8.13 | $8.17 | $8.04 | $8.04 | $8.04 | 3,081,600 |
| 2023-12-04 | $8.16 | $8.25 | $8.07 | $8.13 | $8.13 | 4,814,040 |
| 2023-12-01 | $8.04 | $8.27 | $7.98 | $8.20 | $8.20 | 6,090,000 |
| 2023-11-30 | $7.94 | $8.09 | $7.89 | $8.05 | $8.05 | 5,165,970 |
| 2023-11-29 | $8.14 | $8.15 | $7.94 | $7.94 | $7.94 | 3,980,460 |
| 2023-11-28 | $8.03 | $8.16 | $8.01 | $8.09 | $8.09 | 3,325,090 |
| 2023-11-27 | $8.02 | $8.08 | $8.00 | $8.03 | $8.03 | 3,449,490 |
| 2023-11-24 | $8.14 | $8.19 | $8.04 | $8.05 | $8.05 | 4,047,340 |
| 2023-11-23 | $8.19 | $8.20 | $8.07 | $8.16 | $8.16 | 3,778,940 |
| 2023-11-22 | $8.22 | $8.29 | $8.13 | $8.14 | $8.14 | 4,229,310 |
| 2023-11-21 | $8.25 | $8.38 | $8.20 | $8.23 | $8.23 | 4,421,730 |
| 2023-11-20 | $8.18 | $8.24 | $8.12 | $8.22 | $8.22 | 4,021,980 |
| 2023-11-17 | $8.14 | $8.19 | $8.02 | $8.15 | $8.15 | 5,033,100 |
| 2023-11-16 | $8.17 | $8.28 | $8.11 | $8.13 | $8.13 | 6,482,860 |
| 2023-11-15 | $8.07 | $8.26 | $8.05 | $8.19 | $8.19 | 6,985,620 |
| 2023-11-14 | $8.01 | $8.13 | $7.96 | $8.04 | $8.04 | 4,896,100 |
| 2023-11-13 | $8.00 | $8.06 | $7.90 | $8.03 | $8.03 | 5,987,480 |
| 2023-11-10 | $8.02 | $8.02 | $7.89 | $7.99 | $7.99 | 3,419,390 |
| 2023-11-09 | $8.02 | $8.13 | $7.97 | $8.03 | $8.03 | 6,280,700 |
| 2023-11-08 | $8.22 | $8.24 | $7.99 | $8.04 | $8.04 | 6,416,420 |
| 2023-11-07 | $8.21 | $8.21 | $8.03 | $8.13 | $8.13 | 4,523,780 |
| 2023-11-06 | $8.10 | $8.16 | $8.01 | $8.13 | $8.13 | 6,379,820 |
| 2023-11-03 | $8.11 | $8.15 | $8.05 | $8.08 | $8.08 | 4,744,160 |
| 2023-11-02 | $8.16 | $8.24 | $7.99 | $8.08 | $8.08 | 7,247,410 |
| 2023-11-01 | $8.20 | $8.23 | $8.15 | $8.19 | $8.19 | 2,951,120 |
| 2023-10-31 | $8.20 | $8.26 | $8.08 | $8.17 | $8.17 | 2,540,230 |
| 2023-10-30 | $8.05 | $8.23 | $8.02 | $8.20 | $8.20 | 3,740,340 |
| 2023-10-27 | $8.08 | $8.14 | $8.00 | $8.08 | $8.08 | 3,138,380 |
| 2023-10-26 | $8.02 | $8.14 | $7.96 | $8.08 | $8.08 | 4,487,140 |
| 2023-10-25 | $7.93 | $8.23 | $7.91 | $8.08 | $8.08 | 5,797,570 |
| 2023-10-24 | $7.63 | $7.88 | $7.60 | $7.85 | $7.85 | 4,827,660 |
| 2023-10-23 | $7.83 | $7.83 | $7.53 | $7.58 | $7.58 | 4,272,590 |
| 2023-10-20 | $7.87 | $7.96 | $7.80 | $7.80 | $7.80 | 4,355,560 |
| 2023-10-19 | $7.93 | $8.02 | $7.83 | $7.87 | $7.87 | 3,551,460 |
| 2023-10-18 | $8.10 | $8.11 | $7.91 | $7.93 | $7.93 | 3,874,080 |
| 2023-10-17 | $8.00 | $8.18 | $7.96 | $8.11 | $8.11 | 4,169,870 |
| 2023-10-16 | $8.08 | $8.11 | $7.95 | $8.00 | $8.00 | 4,004,850 |
| 2023-10-13 | $8.28 | $8.28 | $8.02 | $8.05 | $8.05 | 5,483,530 |
| 2023-10-12 | $8.38 | $8.40 | $8.23 | $8.31 | $8.31 | 7,002,040 |
| 2023-10-11 | $8.45 | $8.45 | $8.32 | $8.37 | $8.37 | 2,387,070 |
| 2023-10-10 | $8.42 | $8.51 | $8.40 | $8.42 | $8.42 | 2,242,630 |
| 2023-10-09 | $8.64 | $8.64 | $8.38 | $8.40 | $8.40 | 3,476,400 |
| 2023-09-28 | $8.56 | $8.69 | $8.55 | $8.64 | $8.64 | 3,925,300 |
| 2023-09-27 | $8.52 | $8.69 | $8.47 | $8.56 | $8.56 | 3,621,900 |
| 2023-09-26 | $8.60 | $8.69 | $8.49 | $8.54 | $8.54 | 3,633,560 |
| 2023-09-25 | $8.65 | $8.66 | $8.44 | $8.59 | $8.59 | 5,292,430 |
| 2023-09-22 | $8.77 | $8.77 | $8.55 | $8.68 | $8.68 | 8,651,290 |
| 2023-09-21 | $8.66 | $8.92 | $8.57 | $8.76 | $8.76 | 9,606,870 |
| 2023-09-20 | $8.67 | $8.78 | $8.57 | $8.63 | $8.63 | 4,410,760 |
| 2023-09-19 | $8.72 | $8.95 | $8.60 | $8.72 | $8.72 | 7,587,550 |
| 2023-09-18 | $8.85 | $8.87 | $8.69 | $8.72 | $8.72 | 5,412,580 |
| 2023-09-15 | $8.61 | $9.20 | $8.57 | $8.88 | $8.88 | 12,625,760 |
| 2023-09-14 | $8.57 | $8.62 | $8.48 | $8.61 | $8.61 | 2,880,470 |
| 2023-09-13 | $8.60 | $8.68 | $8.44 | $8.60 | $8.60 | 4,355,180 |
| 2023-09-12 | $8.65 | $8.75 | $8.56 | $8.60 | $8.60 | 4,647,500 |
| 2023-09-11 | $8.62 | $8.75 | $8.27 | $8.75 | $8.75 | 6,766,420 |
| 2023-09-08 | $8.83 | $8.83 | $8.48 | $8.58 | $8.58 | 8,810,930 |
| 2023-09-07 | $9.06 | $9.08 | $8.79 | $8.86 | $8.86 | 3,776,500 |
| 2023-09-06 | $9.16 | $9.16 | $8.99 | $9.08 | $9.08 | 3,017,980 |
| 2023-09-05 | $9.19 | $9.20 | $9.03 | $9.12 | $9.12 | 3,102,040 |
| 2023-09-04 | $9.11 | $9.29 | $9.11 | $9.22 | $9.22 | 3,703,680 |
| 2023-09-01 | $9.15 | $9.20 | $9.09 | $9.16 | $9.16 | 2,144,760 |
| 2023-08-31 | $9.26 | $9.34 | $9.12 | $9.15 | $9.15 | 3,690,030 |
| 2023-08-30 | $9.16 | $9.37 | $9.15 | $9.28 | $9.28 | 4,309,000 |
| 2023-08-29 | $9.06 | $9.23 | $8.97 | $9.20 | $9.20 | 5,597,970 |
| 2023-08-28 | $9.46 | $9.55 | $8.98 | $9.06 | $9.06 | 8,302,380 |
| 2023-08-25 | $8.85 | $9.60 | $8.81 | $9.15 | $9.15 | 12,668,900 |
| 2023-08-24 | $10.39 | $10.39 | $9.29 | $9.29 | $9.29 | 19,708,270 |
| 2023-08-23 | $10.21 | $10.48 | $10.18 | $10.32 | $10.32 | 4,701,580 |
| 2023-08-22 | $10.60 | $10.61 | $10.11 | $10.26 | $10.26 | 6,169,530 |
| 2023-08-21 | $10.53 | $10.68 | $10.53 | $10.59 | $10.59 | 5,504,370 |
| 2023-08-18 | $10.60 | $10.68 | $10.50 | $10.56 | $10.56 | 5,417,910 |
| 2023-08-17 | $10.35 | $10.70 | $10.15 | $10.63 | $10.63 | 7,864,200 |
| 2023-08-16 | $10.47 | $10.48 | $10.30 | $10.46 | $10.46 | 3,013,240 |
| 2023-08-15 | $10.73 | $10.76 | $10.42 | $10.49 | $10.49 | 4,367,420 |
| 2023-08-14 | $10.55 | $10.95 | $10.51 | $10.76 | $10.76 | 6,543,760 |
| 2023-08-11 | $10.56 | $10.60 | $10.48 | $10.57 | $10.57 | 4,843,430 |
| 2023-08-10 | $10.45 | $10.65 | $10.45 | $10.57 | $10.57 | 6,344,170 |
| 2023-08-09 | $10.35 | $10.60 | $10.32 | $10.50 | $10.50 | 4,867,300 |
| 2023-08-08 | $10.31 | $10.42 | $10.23 | $10.37 | $10.37 | 4,952,050 |
| 2023-08-07 | $10.20 | $10.40 | $10.12 | $10.31 | $10.31 | 9,913,510 |
| 2023-08-04 | $10.39 | $10.41 | $10.06 | $10.15 | $10.15 | 5,293,100 |
| 2023-08-03 | $10.52 | $10.57 | $10.29 | $10.37 | $10.37 | 4,472,180 |
| 2023-08-02 | $10.58 | $10.62 | $10.47 | $10.56 | $10.56 | 4,262,200 |
| 2023-08-01 | $10.67 | $10.67 | $10.53 | $10.58 | $10.58 | 3,345,740 |
| 2023-07-31 | $10.60 | $10.69 | $10.53 | $10.67 | $10.67 | 4,499,750 |
| 2023-07-28 | $10.49 | $10.63 | $10.48 | $10.61 | $10.61 | 4,334,610 |
| 2023-07-27 | $10.60 | $10.68 | $10.55 | $10.57 | $10.57 | 4,584,230 |
| 2023-07-26 | $10.58 | $10.72 | $10.54 | $10.65 | $10.65 | 6,962,570 |
| 2023-07-25 | $10.61 | $10.67 | $10.51 | $10.56 | $10.56 | 4,378,830 |
| 2023-07-24 | $10.57 | $10.65 | $10.49 | $10.56 | $10.56 | 3,141,490 |
| 2023-07-21 | $10.46 | $10.66 | $10.45 | $10.58 | $10.58 | 3,705,570 |
| 2023-07-20 | $10.61 | $10.63 | $10.44 | $10.49 | $10.49 | 4,160,070 |
| 2023-07-19 | $10.55 | $10.70 | $10.51 | $10.63 | $10.63 | 3,291,600 |
| 2023-07-18 | $10.56 | $10.59 | $10.45 | $10.51 | $10.51 | 4,276,760 |
| 2023-07-17 | $10.67 | $10.69 | $10.53 | $10.61 | $10.61 | 3,538,160 |
| 2023-07-14 | $10.68 | $10.76 | $10.52 | $10.68 | $10.68 | 4,810,450 |
| 2023-07-13 | $10.50 | $10.88 | $10.48 | $10.70 | $10.70 | 6,361,000 |
| 2023-07-12 | $10.63 | $10.86 | $10.48 | $10.54 | $10.54 | 4,318,840 |
| 2023-07-11 | $10.75 | $10.82 | $10.57 | $10.63 | $10.63 | 4,024,740 |
| 2023-07-10 | $10.60 | $11.00 | $10.49 | $10.70 | $10.70 | 8,436,460 |
| 2023-07-07 | $10.33 | $10.60 | $10.31 | $10.50 | $10.50 | 4,457,950 |
| 2023-07-06 | $10.34 | $10.43 | $10.28 | $10.34 | $10.34 | 2,085,400 |
| 2023-07-05 | $10.36 | $10.49 | $10.30 | $10.36 | $10.36 | 2,503,690 |
| 2023-07-04 | $10.40 | $10.44 | $10.29 | $10.36 | $10.36 | 2,418,300 |
| 2023-07-03 | $10.24 | $10.54 | $10.21 | $10.43 | $10.43 | 4,202,510 |
| 2023-06-30 | $10.09 | $10.61 | $10.08 | $10.30 | $10.30 | 6,305,850 |
| 2023-06-29 | $10.05 | $10.19 | $10.04 | $10.04 | $10.04 | 2,224,360 |
| 2023-06-28 | $10.24 | $10.24 | $10.02 | $10.06 | $10.06 | 2,419,860 |
| 2023-06-27 | $10.06 | $10.25 | $10.01 | $10.20 | $10.20 | 2,344,360 |
| 2023-06-26 | $10.49 | $10.49 | $10.00 | $10.00 | $10.00 | 3,712,010 |
| 2023-06-21 | $10.30 | $10.56 | $10.30 | $10.47 | $10.47 | 3,063,840 |
| 2023-06-20 | $10.30 | $10.52 | $10.23 | $10.39 | $10.38 | 3,936,930 |
| 2023-06-19 | $10.56 | $10.58 | $10.25 | $10.29 | $10.28 | 3,643,140 |
| 2023-06-16 | $10.59 | $10.67 | $10.51 | $10.58 | $10.57 | 2,423,200 |
| 2023-06-15 | $10.51 | $10.66 | $10.45 | $10.60 | $10.59 | 2,898,480 |
| 2023-06-14 | $10.64 | $10.68 | $10.46 | $10.51 | $10.50 | 3,180,900 |
| 2023-06-13 | $10.75 | $10.80 | $10.61 | $10.64 | $10.63 | 3,672,280 |
| 2023-06-12 | $10.80 | $10.80 | $10.34 | $10.69 | $10.68 | 7,340,260 |
| 2023-06-09 | $11.07 | $11.20 | $10.91 | $11.07 | $11.06 | 5,378,720 |
| 2023-06-08 | $10.88 | $11.08 | $10.82 | $11.00 | $10.99 | 4,853,260 |
| 2023-06-07 | $10.78 | $10.93 | $10.63 | $10.86 | $10.85 | 4,772,470 |
| 2023-06-06 | $10.97 | $11.05 | $10.73 | $10.73 | $10.72 | 5,144,700 |
| 2023-06-05 | $10.75 | $11.15 | $10.65 | $10.98 | $10.97 | 7,444,970 |
| 2023-06-02 | $10.66 | $10.84 | $10.57 | $10.74 | $10.74 | 4,443,780 |
| 2023-06-01 | $10.56 | $10.85 | $10.29 | $10.65 | $10.65 | 5,247,130 |
| 2023-05-31 | $10.49 | $10.62 | $10.38 | $10.56 | $10.56 | 2,599,970 |
| 2023-05-30 | $10.26 | $10.53 | $10.11 | $10.45 | $10.45 | 2,962,820 |
| 2023-05-29 | $10.58 | $10.65 | $10.13 | $10.24 | $10.24 | 6,807,720 |
| 2023-05-26 | $10.90 | $10.90 | $10.52 | $10.65 | $10.65 | 4,158,350 |
| 2023-05-25 | $10.96 | $11.04 | $10.73 | $10.83 | $10.83 | 4,814,060 |
| 2023-05-24 | $11.17 | $11.17 | $10.82 | $11.06 | $11.06 | 5,738,580 |
| 2023-05-23 | $11.35 | $11.50 | $11.04 | $11.07 | $11.07 | 6,730,970 |
| 2023-05-22 | $10.82 | $11.45 | $10.80 | $11.35 | $11.35 | 12,069,800 |
| 2023-05-19 | $10.88 | $10.88 | $10.73 | $10.81 | $10.81 | 1,346,160 |
| 2023-05-18 | $10.90 | $10.92 | $10.81 | $10.87 | $10.87 | 1,972,620 |
| 2023-05-17 | $10.89 | $10.94 | $10.74 | $10.85 | $10.85 | 2,676,000 |
| 2023-05-16 | $10.97 | $10.97 | $10.79 | $10.85 | $10.85 | 1,909,480 |
| 2023-05-15 | $10.97 | $11.01 | $10.82 | $10.90 | $10.90 | 2,197,460 |
| 2023-05-12 | $11.04 | $11.06 | $10.90 | $10.96 | $10.96 | 2,919,490 |
| 2023-05-11 | $10.94 | $11.10 | $10.80 | $11.00 | $11.00 | 5,088,270 |
| 2023-05-10 | $10.72 | $10.88 | $10.72 | $10.88 | $10.88 | 2,186,110 |
| 2023-05-09 | $10.90 | $10.99 | $10.70 | $10.75 | $10.75 | 3,663,460 |
| 2023-05-08 | $10.63 | $10.95 | $10.56 | $10.86 | $10.86 | 4,689,070 |
| 2023-05-05 | $10.57 | $10.68 | $10.46 | $10.62 | $10.62 | 2,195,960 |
| 2023-05-04 | $10.22 | $10.61 | $10.12 | $10.56 | $10.56 | 3,673,790 |
| 2023-05-03 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 0 |
| 2023-05-02 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 0 |
| 2023-04-28 | $10.03 | $10.23 | $10.01 | $10.22 | $10.22 | 2,925,900 |
| 2023-04-27 | $10.18 | $10.30 | $10.09 | $10.24 | $10.24 | 3,111,750 |
| 2023-04-26 | $9.76 | $10.25 | $9.76 | $10.18 | $10.18 | 2,685,680 |
| 2023-04-25 | $10.09 | $10.10 | $9.72 | $9.83 | $9.83 | 2,526,020 |
| 2023-04-24 | $10.12 | $10.15 | $9.90 | $10.06 | $10.06 | 4,899,340 |
| 2023-04-21 | $10.42 | $10.55 | $10.04 | $10.12 | $10.12 | 3,322,770 |
| 2023-04-20 | $10.57 | $10.57 | $10.37 | $10.48 | $10.48 | 2,211,860 |
| 2023-04-19 | $10.66 | $10.66 | $10.35 | $10.56 | $10.56 | 4,441,630 |
| 2023-04-18 | $10.78 | $10.80 | $10.69 | $10.69 | $10.69 | 2,302,600 |
| 2023-04-17 | $10.90 | $10.90 | $10.76 | $10.77 | $10.77 | 2,712,740 |
| 2023-04-14 | $10.87 | $10.93 | $10.84 | $10.90 | $10.90 | 2,509,440 |
| 2023-04-13 | $10.78 | $10.93 | $10.68 | $10.90 | $10.90 | 4,655,370 |
| 2023-04-12 | $10.87 | $10.88 | $10.61 | $10.79 | $10.79 | 4,240,220 |
| 2023-04-11 | $10.77 | $11.11 | $10.73 | $10.82 | $10.82 | 6,830,950 |
| 2023-04-10 | $10.72 | $10.86 | $10.71 | $10.74 | $10.74 | 1,975,500 |
| 2023-04-07 | $10.70 | $10.78 | $10.70 | $10.76 | $10.76 | 2,039,860 |
| 2023-04-06 | $10.75 | $10.83 | $10.71 | $10.74 | $10.74 | 2,121,620 |
| 2023-04-05 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 0 |
| 2023-04-04 | $10.86 | $10.86 | $10.72 | $10.75 | $10.75 | 3,030,310 |
| 2023-04-03 | $10.94 | $11.06 | $10.81 | $10.89 | $10.89 | 3,637,120 |
| 2023-03-31 | $10.92 | $11.01 | $10.86 | $10.97 | $10.97 | 1,812,730 |
| 2023-03-30 | $10.99 | $10.99 | $10.79 | $10.88 | $10.88 | 1,960,890 |
| 2023-03-29 | $11.17 | $11.19 | $10.94 | $10.94 | $10.94 | 3,494,250 |
| 2023-03-28 | $11.13 | $11.28 | $11.10 | $11.18 | $11.18 | 6,178,280 |
| 2023-03-27 | $10.91 | $11.19 | $10.88 | $11.17 | $11.17 | 7,553,840 |
| 2023-03-24 | $10.99 | $11.01 | $10.88 | $10.95 | $10.95 | 3,052,300 |
| 2023-03-23 | $10.94 | $10.99 | $10.84 | $10.95 | $10.95 | 5,341,830 |
| 2023-03-22 | $10.80 | $11.02 | $10.79 | $10.95 | $10.95 | 5,217,170 |
| 2023-03-21 | $10.67 | $10.80 | $10.67 | $10.79 | $10.79 | 2,625,050 |
| 2023-03-20 | $10.84 | $10.91 | $10.70 | $10.71 | $10.71 | 2,797,790 |
| 2023-03-17 | $10.83 | $10.92 | $10.80 | $10.84 | $10.84 | 2,827,030 |
| 2023-03-16 | $10.99 | $11.01 | $10.80 | $10.81 | $10.81 | 2,697,190 |
| 2023-03-15 | $10.95 | $11.07 | $10.92 | $10.98 | $10.98 | 2,789,650 |
| 2023-03-14 | $10.90 | $11.05 | $10.60 | $10.92 | $10.92 | 4,416,850 |
| 2023-03-13 | $10.83 | $11.03 | $10.83 | $10.90 | $10.90 | 2,232,290 |
| 2023-03-10 | $11.06 | $11.07 | $10.89 | $10.90 | $10.90 | 3,326,410 |
| 2023-03-09 | $11.02 | $11.20 | $10.92 | $11.13 | $11.13 | 2,833,880 |
| 2023-03-08 | $11.01 | $11.14 | $10.95 | $11.03 | $11.03 | 4,362,410 |
| 2023-03-07 | $11.40 | $11.43 | $11.09 | $11.10 | $11.10 | 5,994,980 |
| 2023-03-06 | $11.45 | $11.54 | $11.33 | $11.40 | $11.40 | 3,539,200 |
| 2023-03-03 | $11.34 | $11.61 | $11.31 | $11.42 | $11.42 | 6,468,710 |
| 2023-03-02 | $11.44 | $11.46 | $11.30 | $11.32 | $11.32 | 5,490,900 |
| 2023-03-01 | $11.50 | $11.59 | $11.36 | $11.46 | $11.46 | 4,939,350 |
| 2023-02-28 | $11.45 | $11.84 | $11.27 | $11.47 | $11.47 | 8,407,070 |
| 2023-02-27 | $11.82 | $11.83 | $11.46 | $11.49 | $11.49 | 8,831,180 |
| 2023-02-24 | $11.84 | $12.19 | $11.79 | $11.89 | $11.89 | 15,618,170 |
| 2023-02-23 | $11.54 | $11.95 | $11.48 | $11.84 | $11.84 | 18,553,470 |
| 2023-02-22 | $11.16 | $11.88 | $11.08 | $11.54 | $11.54 | 16,188,780 |
| 2023-02-21 | $11.33 | $11.36 | $11.06 | $11.18 | $11.18 | 7,502,050 |
| 2023-02-20 | $11.52 | $11.80 | $11.15 | $11.33 | $11.33 | 10,013,190 |
| 2023-02-17 | $11.18 | $11.45 | $11.18 | $11.39 | $11.39 | 9,388,400 |
| 2023-02-16 | $11.10 | $11.48 | $11.09 | $11.23 | $11.23 | 12,764,210 |
| 2023-02-15 | $11.12 | $11.18 | $11.04 | $11.09 | $11.09 | 8,468,560 |
| 2023-02-14 | $11.15 | $11.15 | $11.01 | $11.10 | $11.10 | 5,553,900 |
| 2023-02-13 | $11.07 | $11.13 | $10.95 | $11.06 | $11.06 | 3,556,700 |
| 2023-02-10 | $11.01 | $11.08 | $10.94 | $11.02 | $11.02 | 3,613,090 |
| 2023-02-09 | $11.03 | $11.12 | $10.98 | $11.01 | $11.01 | 5,939,400 |
| 2023-02-08 | $11.05 | $11.23 | $10.97 | $11.07 | $11.07 | 6,851,410 |
| 2023-02-07 | $10.90 | $11.05 | $10.85 | $11.05 | $11.05 | 4,233,630 |
| 2023-02-06 | $10.84 | $11.09 | $10.79 | $10.90 | $10.90 | 8,155,710 |
| 2023-02-03 | $10.98 | $11.03 | $10.74 | $10.85 | $10.85 | 5,131,220 |
| 2023-02-02 | $10.75 | $10.78 | $10.67 | $10.77 | $10.77 | 3,711,010 |
| 2023-02-01 | $10.67 | $10.75 | $10.57 | $10.72 | $10.72 | 5,850,980 |
| 2023-01-31 | $10.59 | $10.78 | $10.55 | $10.61 | $10.61 | 7,071,400 |
| 2023-01-30 | $11.01 | $11.07 | $10.89 | $10.92 | $10.92 | 3,319,750 |
| 2023-01-20 | $10.87 | $10.96 | $10.85 | $10.92 | $10.92 | 2,982,010 |
| 2023-01-19 | $10.76 | $10.88 | $10.67 | $10.87 | $10.87 | 2,259,380 |
| 2023-01-18 | $10.70 | $10.82 | $10.66 | $10.76 | $10.76 | 1,502,780 |
| 2023-01-17 | $10.83 | $10.92 | $10.68 | $10.70 | $10.70 | 2,396,480 |
| 2023-01-16 | $10.82 | $10.87 | $10.72 | $10.82 | $10.82 | 3,049,350 |
| 2023-01-13 | $10.77 | $10.77 | $10.60 | $10.77 | $10.77 | 2,361,640 |
| 2023-01-12 | $10.75 | $10.80 | $10.57 | $10.69 | $10.69 | 3,786,520 |
| 2023-01-11 | $10.90 | $11.04 | $10.69 | $10.70 | $10.70 | 5,050,330 |
| 2023-01-10 | $11.17 | $11.17 | $10.90 | $10.91 | $10.91 | 3,697,600 |
| 2023-01-09 | $11.20 | $11.28 | $10.88 | $11.16 | $11.16 | 6,901,300 |
| 2023-01-06 | $11.36 | $11.49 | $11.21 | $11.29 | $11.29 | 4,616,690 |
| 2023-01-05 | $11.64 | $11.74 | $11.21 | $11.41 | $11.41 | 9,280,060 |
| 2023-01-04 | $11.45 | $11.87 | $11.23 | $11.75 | $11.75 | 9,462,910 |
| 2023-01-03 | $11.20 | $11.40 | $11.18 | $11.32 | $11.32 | 3,337,140 |
| 2023-01-02 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 0 |
| 2022-12-30 | $11.26 | $11.36 | $11.18 | $11.20 | $11.20 | 2,766,860 |
| 2022-12-29 | $11.60 | $11.60 | $11.26 | $11.26 | $11.26 | 4,814,260 |
| 2022-12-28 | $11.69 | $11.85 | $11.42 | $11.51 | $11.51 | 6,436,380 |
| 2022-12-27 | $11.70 | $12.05 | $11.52 | $11.60 | $11.60 | 15,453,560 |
| 2022-12-26 | $11.54 | $11.70 | $11.31 | $11.70 | $11.70 | 21,207,140 |
| 2022-12-23 | $10.50 | $10.73 | $10.42 | $10.64 | $10.64 | 1,758,900 |
| 2022-12-22 | $10.90 | $11.16 | $10.50 | $10.66 | $10.66 | 4,443,470 |
| 2022-12-21 | $10.89 | $10.89 | $10.69 | $10.78 | $10.78 | 2,550,850 |
| 2022-12-20 | $10.90 | $11.03 | $10.78 | $10.90 | $10.90 | 2,209,820 |
| 2022-12-19 | $11.06 | $11.15 | $10.90 | $10.97 | $10.97 | 3,580,840 |
| 2022-12-16 | $11.23 | $11.24 | $11.00 | $11.06 | $11.06 | 2,526,510 |
| 2022-12-15 | $11.25 | $11.26 | $11.09 | $11.24 | $11.24 | 3,690,190 |
| 2022-12-14 | $11.31 | $11.37 | $11.23 | $11.28 | $11.28 | 2,028,000 |
| 2022-12-13 | $11.27 | $11.49 | $11.23 | $11.31 | $11.31 | 2,867,030 |
| 2022-12-12 | $11.38 | $11.38 | $11.20 | $11.23 | $11.23 | 3,176,500 |
| 2022-12-09 | $11.41 | $11.56 | $11.28 | $11.34 | $11.34 | 5,195,020 |
| 2022-12-08 | $11.30 | $11.46 | $11.15 | $11.46 | $11.46 | 4,432,560 |
| 2022-12-07 | $11.38 | $11.38 | $11.14 | $11.24 | $11.24 | 4,268,090 |
| 2022-12-06 | $11.50 | $11.57 | $11.26 | $11.33 | $11.33 | 5,395,700 |
| 2022-12-05 | $11.56 | $11.69 | $11.45 | $11.57 | $11.57 | 5,485,100 |
| 2022-12-01 | $11.34 | $11.49 | $11.22 | $11.36 | $11.36 | 5,707,230 |
| 2022-11-30 | $11.33 | $11.41 | $11.15 | $11.25 | $11.25 | 6,591,280 |
| 2022-11-29 | $11.28 | $11.41 | $11.20 | $11.28 | $11.28 | 7,232,250 |
| 2022-11-28 | $11.39 | $11.39 | $11.05 | $11.18 | $11.18 | 6,395,220 |
| 2022-11-25 | $11.77 | $11.81 | $11.44 | $11.45 | $11.45 | 5,189,390 |
| 2022-11-24 | $11.88 | $11.97 | $11.69 | $11.70 | $11.70 | 6,695,690 |
| 2022-11-23 | $12.34 | $12.44 | $11.77 | $11.84 | $11.84 | 12,641,100 |
| 2022-11-22 | $12.55 | $12.78 | $12.35 | $12.45 | $12.45 | 5,767,330 |
| 2022-11-21 | $12.70 | $12.91 | $12.40 | $12.53 | $12.53 | 10,082,350 |
| 2022-11-18 | $12.66 | $13.33 | $12.65 | $13.07 | $13.07 | 17,423,220 |
| 2022-11-17 | $12.54 | $12.67 | $12.37 | $12.51 | $12.51 | 6,615,440 |
| 2022-11-16 | $12.50 | $12.80 | $12.36 | $12.50 | $12.50 | 11,232,540 |
| 2022-11-15 | $11.81 | $12.61 | $11.79 | $12.52 | $12.52 | 12,485,170 |
| 2022-11-14 | $12.23 | $12.23 | $11.71 | $11.88 | $11.88 | 8,280,770 |
| 2022-11-11 | $11.96 | $12.26 | $11.80 | $12.11 | $12.11 | 10,937,220 |
| 2022-11-10 | $11.64 | $12.01 | $11.60 | $11.81 | $11.81 | 8,292,060 |
| 2022-11-09 | $11.88 | $11.95 | $11.55 | $11.83 | $11.83 | 16,004,070 |
| 2022-11-08 | $11.02 | $12.05 | $10.98 | $12.05 | $12.05 | 28,493,920 |
| 2022-11-07 | $10.88 | $11.39 | $10.87 | $10.95 | $10.95 | 10,067,320 |
| 2022-11-04 | $10.46 | $10.79 | $10.44 | $10.59 | $10.59 | 4,185,500 |
| 2022-11-03 | $10.38 | $10.55 | $10.36 | $10.44 | $10.44 | 2,404,210 |
| 2022-11-02 | $10.49 | $10.65 | $10.33 | $10.47 | $10.47 | 4,403,060 |
| 2022-11-01 | $10.26 | $10.47 | $10.26 | $10.45 | $10.45 | 2,928,990 |
| 2022-10-31 | $10.23 | $10.39 | $10.10 | $10.30 | $10.30 | 2,835,160 |
| 2022-10-28 | $10.42 | $10.63 | $10.21 | $10.28 | $10.28 | 5,846,780 |
| 2022-10-27 | $10.59 | $10.72 | $10.53 | $10.69 | $10.69 | 2,584,390 |
| 2022-10-26 | $10.40 | $10.60 | $10.37 | $10.55 | $10.55 | 2,950,040 |
| 2022-10-25 | $10.12 | $10.51 | $10.12 | $10.42 | $10.42 | 3,756,700 |
| 2022-10-24 | $10.45 | $10.62 | $10.00 | $10.40 | $10.40 | 4,735,420 |
| 2022-10-21 | $10.60 | $10.75 | $10.43 | $10.44 | $10.44 | 3,723,740 |
| 2022-10-20 | $10.66 | $10.79 | $10.36 | $10.61 | $10.61 | 3,287,680 |
| 2022-10-19 | $10.85 | $10.90 | $10.60 | $10.66 | $10.66 | 3,138,960 |
| 2022-10-18 | $11.04 | $11.06 | $10.84 | $10.88 | $10.88 | 3,551,550 |
| 2022-10-17 | $11.01 | $11.14 | $10.77 | $10.99 | $10.99 | 4,560,380 |
| 2022-10-14 | $11.09 | $11.23 | $10.92 | $10.95 | $10.95 | 3,493,480 |
| 2022-10-13 | $10.91 | $11.15 | $10.82 | $11.05 | $11.05 | 2,317,680 |
| 2022-10-12 | $10.75 | $11.01 | $10.61 | $10.98 | $10.98 | 2,653,080 |
| 2022-10-11 | $10.95 | $11.00 | $10.48 | $10.66 | $10.66 | 3,054,300 |
| 2022-10-10 | $10.87 | $10.92 | $10.55 | $10.60 | $10.60 | 2,421,570 |
| 2022-09-30 | $10.94 | $11.05 | $10.76 | $10.87 | $10.87 | 2,738,910 |
| 2022-09-29 | $10.96 | $11.04 | $10.60 | $10.94 | $10.94 | 4,508,300 |
| 2022-09-28 | $11.38 | $11.38 | $10.83 | $10.94 | $10.94 | 4,967,110 |
| 2022-09-27 | $11.48 | $11.70 | $11.12 | $11.33 | $11.33 | 3,472,960 |
| 2022-09-26 | $12.00 | $12.00 | $11.27 | $11.31 | $11.31 | 7,376,930 |
| 2022-09-23 | $12.49 | $12.54 | $11.98 | $12.00 | $12.00 | 4,376,230 |
| 2022-09-22 | $12.30 | $12.93 | $12.30 | $12.48 | $12.48 | 5,169,810 |
| 2022-09-21 | $12.14 | $12.43 | $11.95 | $12.40 | $12.40 | 3,025,210 |
| 2022-09-20 | $12.23 | $12.45 | $12.10 | $12.22 | $12.22 | 3,347,720 |
| 2022-09-19 | $12.28 | $12.70 | $12.02 | $12.20 | $12.20 | 4,804,360 |
| 2022-09-16 | $12.58 | $12.87 | $12.30 | $12.32 | $12.32 | 5,145,180 |
| 2022-09-15 | $13.23 | $13.26 | $12.41 | $12.56 | $12.56 | 7,941,340 |
| 2022-09-14 | $12.79 | $13.20 | $12.70 | $13.14 | $13.14 | 6,172,690 |
| 2022-09-13 | $13.04 | $13.30 | $12.90 | $12.94 | $12.94 | 3,517,390 |
| 2022-09-12 | $13.04 | $13.04 | $13.04 | $13.04 | $13.04 | 0 |
| 2022-09-09 | $13.11 | $13.33 | $12.78 | $13.04 | $13.04 | 5,520,780 |
| 2022-09-08 | $13.21 | $13.21 | $12.95 | $13.11 | $13.11 | 3,728,180 |
| 2022-09-07 | $12.99 | $13.19 | $12.90 | $13.10 | $13.10 | 4,909,250 |
| 2022-09-06 | $13.00 | $13.15 | $12.80 | $12.93 | $12.93 | 5,556,840 |
| 2022-09-05 | $12.89 | $13.34 | $12.77 | $12.99 | $12.99 | 8,507,890 |
| 2022-09-02 | $12.67 | $12.89 | $12.50 | $12.81 | $12.81 | 4,848,970 |
| 2022-09-01 | $12.23 | $12.82 | $12.02 | $12.53 | $12.53 | 6,474,880 |
| 2022-08-31 | $12.66 | $12.66 | $12.12 | $12.24 | $12.24 | 5,403,830 |
| 2022-08-30 | $12.54 | $13.06 | $12.51 | $12.66 | $12.66 | 6,175,330 |
| 2022-08-29 | $12.29 | $12.95 | $12.02 | $12.74 | $12.74 | 6,025,460 |
| 2022-08-26 | $12.60 | $12.71 | $12.28 | $12.33 | $12.33 | 4,096,170 |
| 2022-08-25 | $12.52 | $12.80 | $12.37 | $12.47 | $12.47 | 4,629,070 |
| 2022-08-24 | $12.80 | $13.23 | $12.46 | $12.60 | $12.60 | 9,181,510 |
| 2022-08-23 | $12.38 | $12.95 | $12.28 | $12.80 | $12.80 | 7,886,890 |
| 2022-08-22 | $12.48 | $12.48 | $12.22 | $12.38 | $12.38 | 3,378,410 |
| 2022-08-19 | $12.42 | $12.47 | $12.21 | $12.24 | $12.24 | 2,910,970 |
| 2022-08-18 | $12.30 | $12.39 | $12.13 | $12.38 | $12.38 | 4,982,000 |
| 2022-08-17 | $12.29 | $12.50 | $12.29 | $12.34 | $12.34 | 3,974,930 |
| 2022-08-16 | $12.22 | $12.44 | $12.16 | $12.34 | $12.34 | 3,864,290 |
| 2022-08-15 | $12.30 | $12.30 | $12.09 | $12.25 | $12.25 | 3,414,840 |
| 2022-08-12 | $11.88 | $12.47 | $11.82 | $12.25 | $12.25 | 8,925,890 |
| 2022-08-11 | $11.53 | $12.03 | $11.53 | $11.88 | $11.88 | 5,829,180 |
| 2022-08-10 | $11.75 | $11.75 | $11.45 | $11.52 | $11.52 | 3,495,970 |
| 2022-08-09 | $11.66 | $11.73 | $11.59 | $11.70 | $11.70 | 2,899,420 |
| 2022-08-08 | $11.80 | $11.86 | $11.61 | $11.70 | $11.70 | 3,534,020 |
| 2022-08-05 | $11.94 | $11.97 | $11.65 | $11.80 | $11.80 | 4,590,850 |
| 2022-08-04 | $11.90 | $12.01 | $11.75 | $11.94 | $11.94 | 3,619,100 |
| 2022-08-03 | $11.75 | $12.13 | $11.74 | $11.83 | $11.83 | 5,459,100 |
| 2022-08-02 | $12.20 | $12.22 | $11.58 | $11.67 | $11.67 | 10,001,490 |
| 2022-08-01 | $12.26 | $12.43 | $12.21 | $12.23 | $12.23 | 4,212,870 |
| 2022-07-29 | $12.36 | $12.45 | $12.21 | $12.23 | $12.23 | 3,776,420 |
| 2022-07-28 | $12.57 | $12.57 | $12.24 | $12.39 | $12.39 | 6,019,960 |
| 2022-07-27 | $12.43 | $12.75 | $12.39 | $12.55 | $12.55 | 5,307,970 |
| 2022-07-26 | $12.32 | $12.53 | $12.12 | $12.47 | $12.47 | 5,695,090 |
| 2022-07-25 | $12.06 | $12.86 | $12.06 | $12.34 | $12.34 | 13,167,700 |
| 2022-07-22 | $12.00 | $12.21 | $11.86 | $12.02 | $12.02 | 6,195,000 |
| 2022-07-21 | $12.30 | $12.39 | $12.02 | $12.02 | $12.02 | 6,552,100 |
| 2022-07-20 | $12.07 | $12.33 | $11.94 | $12.30 | $12.30 | 7,018,440 |
| 2022-07-19 | $12.30 | $12.31 | $12.06 | $12.12 | $12.12 | 5,376,550 |
| 2022-07-18 | $12.11 | $12.51 | $12.05 | $12.20 | $12.20 | 6,159,170 |
| 2022-07-15 | $12.62 | $12.62 | $12.07 | $12.18 | $12.18 | 7,758,960 |
| 2022-07-14 | $12.33 | $12.66 | $12.10 | $12.50 | $12.50 | 10,087,240 |
| 2022-07-13 | $11.99 | $12.33 | $11.96 | $12.33 | $12.33 | 7,488,070 |
| 2022-07-12 | $11.91 | $12.12 | $11.69 | $11.95 | $11.95 | 6,610,150 |
| 2022-07-11 | $11.52 | $11.99 | $11.49 | $11.83 | $11.83 | 6,090,820 |
| 2022-07-08 | $11.62 | $11.75 | $11.53 | $11.58 | $11.58 | 4,225,280 |
| 2022-07-07 | $11.70 | $11.89 | $11.57 | $11.60 | $11.60 | 3,002,280 |
| 2022-07-06 | $11.76 | $11.91 | $11.58 | $11.78 | $11.73 | 3,491,650 |
| 2022-07-05 | $11.80 | $12.10 | $11.61 | $11.76 | $11.71 | 4,858,690 |
| 2022-07-04 | $11.99 | $12.06 | $11.78 | $11.80 | $11.75 | 4,622,120 |
| 2022-07-01 | $11.95 | $12.20 | $11.95 | $12.00 | $11.95 | 5,293,620 |
| 2022-06-30 | $12.08 | $12.14 | $11.83 | $12.08 | $12.03 | 7,273,330 |
| 2022-06-29 | $12.26 | $12.38 | $12.01 | $12.07 | $12.02 | 7,548,550 |
| 2022-06-28 | $11.73 | $12.58 | $11.63 | $12.28 | $12.23 | 13,460,170 |
| 2022-06-27 | $11.98 | $11.98 | $11.51 | $11.73 | $11.68 | 14,683,420 |
| 2022-06-24 | $11.97 | $12.35 | $11.79 | $12.27 | $12.22 | 16,995,800 |
| 2022-06-23 | $10.97 | $12.02 | $10.85 | $11.90 | $11.85 | 17,774,080 |
| 2022-06-22 | $11.10 | $11.13 | $10.91 | $10.93 | $10.88 | 3,527,080 |
| 2022-06-21 | $10.98 | $11.11 | $10.81 | $11.07 | $11.02 | 5,467,840 |
| 2022-06-20 | $10.90 | $10.97 | $10.82 | $10.93 | $10.88 | 3,850,820 |
| 2022-06-17 | $10.88 | $10.93 | $10.78 | $10.89 | $10.84 | 3,748,200 |
| 2022-06-16 | $10.78 | $10.96 | $10.75 | $10.85 | $10.80 | 2,961,820 |
| 2022-06-15 | $10.80 | $10.98 | $10.76 | $10.78 | $10.73 | 4,413,000 |
| 2022-06-14 | $10.81 | $10.88 | $10.50 | $10.79 | $10.74 | 4,892,810 |
| 2022-06-13 | $10.91 | $11.13 | $10.81 | $10.88 | $10.83 | 5,165,390 |
| 2022-06-10 | $11.00 | $11.02 | $10.80 | $11.00 | $10.95 | 3,607,800 |
| 2022-06-09 | $11.08 | $11.12 | $10.88 | $10.90 | $10.85 | 3,631,710 |
| 2022-06-08 | $11.34 | $11.34 | $10.94 | $11.06 | $11.01 | 6,203,390 |
| 2022-06-07 | $11.25 | $11.38 | $11.12 | $11.24 | $11.19 | 5,111,300 |
| 2022-06-06 | $11.01 | $11.30 | $10.96 | $11.20 | $11.15 | 6,391,350 |
| 2022-06-02 | $10.96 | $11.00 | $10.78 | $10.97 | $10.92 | 5,036,630 |
| 2022-06-01 | $10.86 | $11.01 | $10.74 | $10.90 | $10.85 | 4,655,140 |
| 2022-05-31 | $11.10 | $11.10 | $10.85 | $10.97 | $10.92 | 5,637,390 |
| 2022-05-30 | $11.12 | $11.25 | $10.91 | $11.05 | $11.00 | 5,162,760 |
| 2022-05-27 | $11.15 | $11.28 | $10.97 | $11.13 | $11.08 | 7,554,700 |
| 2022-05-26 | $10.76 | $11.55 | $10.67 | $11.16 | $11.11 | 12,053,380 |
| 2022-05-25 | $10.70 | $10.91 | $10.58 | $10.75 | $10.70 | 4,380,480 |
| 2022-05-24 | $11.34 | $11.43 | $10.60 | $10.66 | $10.61 | 8,736,020 |
| 2022-05-23 | $11.05 | $11.31 | $10.88 | $11.18 | $11.13 | 9,544,670 |
| 2022-05-20 | $10.98 | $11.33 | $10.84 | $11.10 | $11.05 | 13,971,400 |
| 2022-05-19 | $10.37 | $10.84 | $10.35 | $10.80 | $10.75 | 9,753,050 |
| 2022-05-18 | $10.55 | $10.78 | $10.47 | $10.56 | $10.51 | 4,768,180 |
| 2022-05-17 | $10.64 | $10.67 | $10.34 | $10.56 | $10.51 | 4,851,510 |
| 2022-05-16 | $10.70 | $10.80 | $10.56 | $10.67 | $10.62 | 5,381,230 |
| 2022-05-13 | $10.66 | $10.79 | $10.57 | $10.70 | $10.65 | 6,043,520 |
| 2022-05-12 | $10.43 | $10.90 | $10.40 | $10.78 | $10.73 | 10,353,540 |
| 2022-05-11 | $10.75 | $10.86 | $10.46 | $10.50 | $10.45 | 11,232,290 |
| 2022-05-10 | $10.34 | $10.86 | $10.26 | $10.74 | $10.69 | 17,937,770 |
| 2022-05-09 | $9.45 | $10.42 | $9.45 | $10.42 | $10.38 | 10,989,470 |
| 2022-05-06 | $9.52 | $9.60 | $9.44 | $9.47 | $9.43 | 4,104,260 |
| 2022-05-05 | $9.54 | $9.95 | $9.43 | $9.77 | $9.73 | 5,779,090 |
| 2022-05-04 | $9.54 | $9.54 | $9.54 | $9.54 | $9.50 | 0 |
| 2022-05-03 | $9.54 | $9.54 | $9.54 | $9.54 | $9.50 | 0 |
| 2022-04-29 | $9.33 | $9.57 | $9.08 | $9.54 | $9.50 | 10,885,060 |
| 2022-04-28 | $9.69 | $9.93 | $9.36 | $9.57 | $9.53 | 5,295,360 |
| 2022-04-27 | $9.20 | $9.79 | $9.18 | $9.78 | $9.74 | 5,057,800 |
| 2022-04-26 | $9.57 | $9.79 | $9.31 | $9.38 | $9.34 | 5,983,160 |
| 2022-04-25 | $9.91 | $9.95 | $9.56 | $9.57 | $9.53 | 5,762,190 |
| 2022-04-22 | $10.17 | $10.25 | $9.96 | $10.13 | $10.09 | 2,423,050 |
| 2022-04-21 | $10.50 | $10.54 | $10.08 | $10.17 | $10.13 | 4,729,080 |
| 2022-04-20 | $10.67 | $10.74 | $10.46 | $10.55 | $10.50 | 2,994,840 |
| 2022-04-19 | $10.54 | $10.67 | $10.50 | $10.62 | $10.57 | 3,140,950 |
| 2022-04-18 | $10.48 | $10.63 | $10.30 | $10.57 | $10.52 | 3,566,110 |
| 2022-04-15 | $10.81 | $10.83 | $10.58 | $10.59 | $10.54 | 4,571,900 |
| 2022-04-14 | $10.80 | $10.94 | $10.76 | $10.83 | $10.78 | 3,615,840 |
| 2022-04-13 | $10.98 | $10.98 | $10.75 | $10.81 | $10.76 | 3,571,450 |
| 2022-04-12 | $10.80 | $11.03 | $10.50 | $11.02 | $10.97 | 5,206,370 |
| 2022-04-11 | $10.80 | $11.05 | $10.77 | $10.80 | $10.75 | 6,323,350 |
| 2022-04-08 | $10.72 | $11.05 | $10.72 | $10.80 | $10.75 | 3,916,330 |
| 2022-04-07 | $10.98 | $10.98 | $10.69 | $10.70 | $10.65 | 3,588,940 |
| 2022-04-06 | $10.78 | $11.02 | $10.68 | $10.99 | $10.94 | 3,824,780 |
| 2022-04-05 | $10.78 | $10.78 | $10.78 | $10.78 | $10.73 | 0 |
| 2022-04-04 | $10.78 | $10.78 | $10.78 | $10.78 | $10.73 | 0 |
| 2022-04-01 | $10.77 | $10.85 | $10.67 | $10.78 | $10.73 | 3,582,360 |
| 2022-03-31 | $10.87 | $11.11 | $10.80 | $10.84 | $10.79 | 3,600,210 |
| 2022-03-30 | $10.80 | $10.88 | $10.69 | $10.82 | $10.77 | 3,602,910 |
| 2022-03-29 | $10.97 | $10.97 | $10.64 | $10.70 | $10.65 | 4,161,920 |
| 2022-03-28 | $10.82 | $10.99 | $10.60 | $10.88 | $10.83 | 3,750,140 |
| 2022-03-25 | $10.84 | $11.04 | $10.80 | $10.82 | $10.77 | 3,619,740 |
| 2022-03-24 | $11.10 | $11.10 | $10.78 | $10.82 | $10.77 | 4,607,000 |
| 2022-03-23 | $11.01 | $11.15 | $10.95 | $11.13 | $11.08 | 4,467,190 |
| 2022-03-22 | $11.03 | $11.10 | $10.81 | $10.93 | $10.88 | 6,023,400 |
| 2022-03-21 | $10.91 | $11.18 | $10.78 | $11.03 | $10.98 | 7,227,050 |
| 2022-03-18 | $10.30 | $10.89 | $10.30 | $10.85 | $10.80 | 10,138,860 |
| 2022-03-17 | $10.38 | $10.68 | $10.28 | $10.35 | $10.31 | 10,226,740 |
| 2022-03-16 | $10.85 | $10.89 | $9.80 | $10.35 | $10.31 | 20,275,810 |
| 2022-03-15 | $11.90 | $11.90 | $10.79 | $10.79 | $10.74 | 11,350,980 |
| 2022-03-14 | $12.56 | $12.64 | $11.68 | $11.99 | $11.94 | 7,379,960 |
| 2022-03-10 | $12.80 | $12.88 | $12.55 | $12.60 | $12.55 | 2,650,830 |
| 2022-03-09 | $12.91 | $12.99 | $12.21 | $12.60 | $12.55 | 4,264,160 |
| 2022-03-08 | $12.81 | $13.10 | $12.72 | $12.91 | $12.85 | 3,416,470 |
| 2022-03-07 | $13.03 | $13.20 | $12.85 | $12.90 | $12.84 | 2,720,060 |
| 2022-03-04 | $13.37 | $13.47 | $13.08 | $13.16 | $13.10 | 2,654,800 |
| 2022-03-03 | $13.19 | $13.58 | $13.18 | $13.37 | $13.31 | 3,380,000 |
| 2022-03-02 | $13.10 | $13.25 | $13.08 | $13.17 | $13.11 | 2,269,780 |
| 2022-03-01 | $13.37 | $13.40 | $13.16 | $13.24 | $13.18 | 2,272,160 |
| 2022-02-28 | $13.40 | $13.42 | $13.02 | $13.29 | $13.23 | 2,525,660 |
| 2022-02-25 | $13.26 | $13.56 | $13.26 | $13.36 | $13.30 | 3,265,330 |
| 2022-02-24 | $13.68 | $13.83 | $12.90 | $13.19 | $13.13 | 5,739,130 |
| 2022-02-23 | $13.76 | $13.91 | $13.67 | $13.79 | $13.73 | 2,044,300 |
| 2022-02-22 | $13.89 | $13.94 | $13.60 | $13.75 | $13.69 | 3,205,100 |
| 2022-02-21 | $14.08 | $14.10 | $13.80 | $13.98 | $13.92 | 3,011,860 |
| 2022-02-18 | $13.90 | $14.19 | $13.65 | $14.08 | $14.02 | 5,186,470 |
| 2022-02-17 | $14.44 | $14.63 | $14.02 | $14.11 | $14.05 | 9,084,230 |
| 2022-02-16 | $13.39 | $14.04 | $13.38 | $14.02 | $13.96 | 4,943,920 |
| 2022-02-15 | $13.41 | $13.45 | $13.09 | $13.37 | $13.31 | 2,501,380 |
| 2022-02-14 | $13.46 | $13.64 | $13.28 | $13.33 | $13.27 | 2,094,760 |
| 2022-02-11 | $13.55 | $13.74 | $13.46 | $13.50 | $13.44 | 2,476,750 |
| 2022-02-10 | $13.75 | $13.81 | $13.53 | $13.77 | $13.71 | 3,031,340 |
| 2022-02-09 | $13.42 | $13.64 | $13.30 | $13.53 | $13.47 | 2,205,680 |
| 2022-02-08 | $13.37 | $13.48 | $13.14 | $13.42 | $13.36 | 2,759,840 |
| 2022-02-07 | $13.25 | $13.70 | $13.17 | $13.26 | $13.20 | 2,605,230 |
| 2022-02-04 | $12.99 | $12.99 | $12.99 | $12.99 | $12.93 | 0 |
| 2022-02-03 | $12.99 | $12.99 | $12.99 | $12.99 | $12.93 | 0 |
| 2022-02-02 | $12.99 | $12.99 | $12.99 | $12.99 | $12.93 | 0 |
| 2022-02-01 | $12.99 | $12.99 | $12.99 | $12.99 | $12.93 | 0 |
| 2022-01-28 | $12.89 | $13.23 | $12.60 | $12.99 | $12.93 | 3,744,120 |
| 2022-01-27 | $12.96 | $13.23 | $12.72 | $12.87 | $12.81 | 3,453,890 |
| 2022-01-26 | $12.95 | $13.07 | $12.65 | $12.95 | $12.89 | 4,284,880 |
| 2022-01-25 | $14.02 | $14.02 | $12.83 | $12.95 | $12.89 | 8,499,570 |
| 2022-01-24 | $13.74 | $14.23 | $13.74 | $14.02 | $13.96 | 3,896,200 |
| 2022-01-21 | $13.88 | $13.98 | $13.62 | $13.80 | $13.74 | 4,056,980 |
| 2022-01-20 | $14.41 | $14.58 | $13.71 | $13.78 | $13.72 | 7,083,680 |
| 2022-01-19 | $14.46 | $14.53 | $14.29 | $14.42 | $14.36 | 3,294,020 |
| 2022-01-18 | $14.66 | $14.66 | $14.28 | $14.39 | $14.33 | 4,129,960 |
| 2022-01-17 | $14.66 | $14.70 | $14.49 | $14.67 | $14.61 | 4,673,110 |
| 2022-01-14 | $14.61 | $14.68 | $14.33 | $14.66 | $14.60 | 4,954,110 |
| 2022-01-13 | $14.85 | $14.95 | $14.55 | $14.61 | $14.55 | 5,550,290 |
| 2022-01-12 | $15.20 | $15.39 | $14.84 | $14.85 | $14.79 | 6,491,800 |
| 2022-01-11 | $15.44 | $15.60 | $15.12 | $15.21 | $15.14 | 5,862,330 |
| 2022-01-10 | $15.25 | $15.77 | $15.16 | $15.39 | $15.32 | 5,550,490 |
| 2022-01-07 | $15.50 | $15.78 | $15.16 | $15.41 | $15.34 | 10,755,750 |
| 2022-01-06 | $14.55 | $15.55 | $14.39 | $15.39 | $15.32 | 11,354,510 |
| 2022-01-05 | $14.42 | $14.85 | $14.28 | $14.63 | $14.57 | 9,943,520 |
| 2022-01-04 | $14.25 | $14.43 | $14.08 | $14.35 | $14.29 | 4,662,310 |
| 2022-01-03 | $14.30 | $14.30 | $14.30 | $14.30 | $14.24 | 0 |
| 2021-12-31 | $14.05 | $14.48 | $13.99 | $14.30 | $14.24 | 4,766,430 |
| 2021-12-30 | $14.22 | $14.22 | $13.99 | $14.01 | $13.95 | 3,245,210 |
| 2021-12-29 | $14.05 | $14.46 | $13.89 | $14.10 | $14.04 | 5,242,580 |
| 2021-12-28 | $14.00 | $14.20 | $13.79 | $14.05 | $13.99 | 3,189,640 |
| 2021-12-27 | $13.70 | $14.18 | $13.55 | $13.98 | $13.92 | 3,923,400 |
| 2021-12-24 | $14.27 | $14.27 | $13.66 | $13.70 | $13.64 | 4,860,890 |
| 2021-12-23 | $14.12 | $14.30 | $14.08 | $14.10 | $14.04 | 3,665,290 |
| 2021-12-22 | $14.08 | $14.39 | $14.06 | $14.23 | $14.17 | 3,855,920 |
| 2021-12-21 | $14.37 | $14.40 | $13.88 | $14.20 | $14.14 | 6,261,200 |
| 2021-12-20 | $14.25 | $14.36 | $13.85 | $14.02 | $13.96 | 6,845,210 |
| 2021-12-17 | $14.67 | $14.76 | $14.34 | $14.38 | $14.32 | 6,591,730 |
| 2021-12-16 | $14.64 | $14.98 | $14.52 | $14.69 | $14.63 | 5,861,800 |
| 2021-12-15 | $14.76 | $14.95 | $14.56 | $14.59 | $14.53 | 6,266,330 |
| 2021-12-14 | $14.78 | $15.09 | $14.55 | $14.82 | $14.76 | 5,905,800 |
| 2021-12-13 | $14.80 | $15.06 | $14.35 | $14.78 | $14.72 | 9,557,310 |
| 2021-12-07 | $16.03 | $16.24 | $15.33 | $15.66 | $15.59 | 10,714,140 |
| 2021-12-06 | $16.02 | $16.55 | $15.86 | $15.96 | $15.89 | 11,247,090 |
| 2021-12-03 | $15.90 | $15.90 | $15.90 | $15.90 | $15.83 | 12,476,580 |
| 2021-12-02 | $15.90 | $15.90 | $15.90 | $15.90 | $15.83 | 16,369,050 |
| 2021-12-01 | $15.34 | $15.82 | $15.09 | $15.58 | $15.51 | 20,768,470 |
| 2021-11-30 | $14.78 | $15.73 | $14.53 | $15.26 | $15.19 | 30,122,880 |
| 2021-11-29 | $13.71 | $14.35 | $13.43 | $14.30 | $14.24 | 15,486,720 |
| 2021-11-26 | $13.32 | $13.98 | $13.32 | $13.75 | $13.69 | 8,499,520 |
| 2021-11-25 | $13.60 | $13.80 | $13.35 | $13.42 | $13.36 | 6,111,370 |
| 2021-11-24 | $13.40 | $13.72 | $13.17 | $13.65 | $13.59 | 7,780,960 |
| 2021-11-23 | $13.68 | $13.70 | $13.40 | $13.53 | $13.47 | 4,780,790 |
| 2021-11-22 | $14.00 | $14.03 | $13.57 | $13.64 | $13.58 | 8,257,740 |
| 2021-11-19 | $13.50 | $14.08 | $13.41 | $13.82 | $13.76 | 8,897,180 |
| 2021-11-18 | $13.49 | $13.75 | $13.26 | $13.51 | $13.45 | 8,262,510 |
| 2021-11-17 | $13.47 | $13.55 | $13.21 | $13.50 | $13.44 | 5,534,050 |
| 2021-11-16 | $13.55 | $13.75 | $13.29 | $13.57 | $13.51 | 7,687,920 |
| 2021-11-15 | $13.86 | $14.26 | $13.38 | $13.65 | $13.59 | 9,896,570 |
| 2021-11-12 | $13.61 | $13.87 | $13.45 | $13.76 | $13.70 | 6,811,660 |
| 2021-11-11 | $13.44 | $14.08 | $13.38 | $13.68 | $13.62 | 8,419,830 |
| 2021-11-10 | $13.11 | $13.58 | $12.79 | $13.45 | $13.39 | 10,894,680 |
| 2021-11-09 | $13.11 | $13.33 | $12.49 | $13.10 | $13.04 | 13,294,880 |
| 2021-11-08 | $12.83 | $13.52 | $12.77 | $13.11 | $13.05 | 13,166,110 |
| 2021-11-05 | $14.26 | $14.26 | $14.26 | $14.26 | $14.20 | 27,618,250 |
| 2021-11-04 | $13.78 | $14.38 | $13.65 | $14.26 | $14.20 | 11,278,440 |
| 2021-11-03 | $13.53 | $14.35 | $13.51 | $13.77 | $13.71 | 12,229,550 |
| 2021-11-02 | $13.30 | $13.74 | $13.14 | $13.42 | $13.36 | 15,522,540 |
| 2021-11-01 | $12.38 | $13.71 | $12.35 | $13.42 | $13.36 | 20,139,250 |
| 2021-10-29 | $12.42 | $12.68 | $12.10 | $12.46 | $12.41 | 7,803,890 |
| 2021-10-28 | $12.51 | $12.97 | $12.47 | $12.68 | $12.63 | 8,773,040 |
| 2021-10-27 | $12.62 | $13.00 | $12.19 | $12.89 | $12.83 | 15,298,450 |
| 2021-10-26 | $12.58 | $12.84 | $12.38 | $12.74 | $12.69 | 12,175,130 |
| 2021-10-25 | $12.06 | $12.85 | $12.06 | $12.65 | $12.60 | 17,166,880 |
| 2021-10-22 | $11.85 | $12.00 | $11.75 | $11.91 | $11.86 | 10,654,920 |
| 2021-10-21 | $11.67 | $12.16 | $11.50 | $12.12 | $12.07 | 11,671,630 |
| 2021-10-20 | $11.34 | $11.65 | $11.31 | $11.61 | $11.56 | 5,966,950 |
| 2021-10-19 | $11.32 | $11.52 | $11.25 | $11.34 | $11.29 | 5,540,470 |
| 2021-10-18 | $10.90 | $11.38 | $10.85 | $11.34 | $11.29 | 5,772,190 |
| 2021-10-15 | $11.10 | $11.11 | $10.88 | $10.99 | $10.94 | 3,181,170 |
| 2021-10-14 | $10.87 | $11.15 | $10.77 | $11.13 | $11.08 | 4,255,390 |
| 2021-10-13 | $10.82 | $10.88 | $10.66 | $10.87 | $10.82 | 2,069,550 |
| 2021-10-12 | $10.82 | $10.90 | $10.71 | $10.82 | $10.77 | 2,356,230 |
| 2021-10-11 | $10.86 | $10.95 | $10.69 | $10.88 | $10.83 | 3,348,870 |
| 2021-09-30 | $10.51 | $10.65 | $10.45 | $10.48 | $10.44 | 3,285,610 |
| 2021-09-29 | $10.59 | $10.74 | $10.45 | $10.51 | $10.46 | 3,082,890 |
| 2021-09-28 | $10.85 | $10.87 | $10.63 | $10.72 | $10.67 | 2,676,220 |
| 2021-09-27 | $10.87 | $11.08 | $10.54 | $10.70 | $10.65 | 5,187,990 |
| 2021-09-24 | $11.21 | $11.23 | $10.86 | $10.91 | $10.86 | 5,965,620 |
| 2021-09-23 | $10.67 | $11.16 | $10.60 | $11.16 | $11.11 | 9,386,170 |
| 2021-09-22 | $10.30 | $10.62 | $10.25 | $10.59 | $10.54 | 3,020,210 |
| 2021-09-21 | $10.40 | $10.40 | $10.40 | $10.40 | $10.36 | 0 |
| 2021-09-20 | $10.40 | $10.40 | $10.40 | $10.40 | $10.36 | 0 |
| 2021-09-17 | $10.49 | $10.55 | $10.28 | $10.40 | $10.36 | 3,519,980 |
| 2021-09-16 | $10.60 | $10.72 | $10.46 | $10.53 | $10.48 | 3,768,390 |
| 2021-09-15 | $10.52 | $10.67 | $10.50 | $10.53 | $10.48 | 4,150,390 |
| 2021-09-14 | $10.99 | $10.99 | $10.56 | $10.57 | $10.52 | 5,540,620 |
| 2021-09-13 | $11.00 | $11.17 | $10.88 | $10.94 | $10.89 | 6,386,260 |
| 2021-09-09 | $10.82 | $11.25 | $10.71 | $11.25 | $11.20 | 8,374,590 |
| 2021-09-08 | $10.90 | $10.91 | $10.72 | $10.76 | $10.71 | 5,557,260 |
| 2021-09-07 | $10.59 | $10.89 | $10.55 | $10.89 | $10.84 | 6,381,310 |
| 2021-09-06 | $10.52 | $10.65 | $10.48 | $10.57 | $10.52 | 3,372,560 |
| 2021-09-03 | $10.53 | $10.63 | $10.44 | $10.55 | $10.50 | 3,465,350 |
| 2021-09-02 | $10.65 | $10.72 | $10.50 | $10.55 | $10.50 | 4,284,040 |
| 2021-09-01 | $10.41 | $10.72 | $10.38 | $10.57 | $10.52 | 5,645,760 |
| 2021-08-31 | $10.20 | $10.74 | $10.20 | $10.48 | $10.44 | 8,384,630 |
| 2021-08-30 | $10.21 | $10.31 | $10.11 | $10.17 | $10.13 | 2,755,200 |
| 2021-08-27 | $10.32 | $10.38 | $10.13 | $10.21 | $10.17 | 3,107,670 |
| 2021-08-26 | $10.56 | $10.59 | $10.30 | $10.37 | $10.33 | 3,031,530 |
| 2021-08-25 | $10.46 | $10.61 | $10.32 | $10.58 | $10.53 | 2,562,250 |
| 2021-08-24 | $10.20 | $10.46 | $10.19 | $10.46 | $10.42 | 4,636,420 |
| 2021-08-23 | $10.15 | $10.39 | $10.12 | $10.20 | $10.16 | 4,123,140 |
| 2021-08-20 | $10.35 | $10.35 | $10.04 | $10.10 | $10.06 | 2,992,580 |
| 2021-08-19 | $10.37 | $10.51 | $10.24 | $10.25 | $10.21 | 2,168,110 |
| 2021-08-18 | $10.13 | $10.39 | $10.08 | $10.37 | $10.33 | 2,859,520 |
| 2021-08-17 | $10.28 | $10.38 | $9.96 | $10.13 | $10.09 | 3,904,330 |
| 2021-08-16 | $10.27 | $10.39 | $10.13 | $10.28 | $10.24 | 2,406,440 |
| 2021-08-13 | $10.35 | $10.54 | $10.05 | $10.30 | $10.26 | 4,915,680 |
| 2021-08-12 | $10.15 | $10.23 | $10.00 | $10.17 | $10.13 | 2,951,040 |
| 2021-08-11 | $10.10 | $10.24 | $9.90 | $10.16 | $10.12 | 4,343,160 |
| 2021-08-10 | $9.91 | $10.09 | $9.79 | $9.97 | $9.93 | 3,169,510 |
| 2021-08-09 | $9.68 | $9.92 | $9.54 | $9.89 | $9.85 | 4,181,060 |
| 2021-08-06 | $9.28 | $9.69 | $9.15 | $9.63 | $9.59 | 5,553,570 |
| 2021-08-05 | $9.48 | $9.48 | $9.25 | $9.29 | $9.25 | 2,685,740 |
| 2021-08-04 | $9.43 | $9.53 | $9.40 | $9.46 | $9.42 | 1,826,540 |
| 2021-08-03 | $9.57 | $9.66 | $9.42 | $9.45 | $9.41 | 2,977,400 |
| 2021-08-02 | $9.49 | $9.65 | $9.33 | $9.58 | $9.54 | 3,155,170 |
| 2021-07-30 | $9.21 | $9.48 | $9.12 | $9.47 | $9.43 | 3,418,670 |
| 2021-07-29 | $9.25 | $9.41 | $9.20 | $9.26 | $9.22 | 2,591,030 |
| 2021-07-28 | $9.54 | $9.54 | $9.16 | $9.21 | $9.17 | 3,387,590 |
| 2021-07-27 | $9.85 | $9.87 | $9.51 | $9.53 | $9.49 | 4,694,910 |
| 2021-07-26 | $10.00 | $10.05 | $9.71 | $9.84 | $9.80 | 3,142,220 |
| 2021-07-23 | $10.54 | $10.54 | $10.03 | $10.07 | $10.03 | 5,174,190 |
| 2021-07-22 | $10.51 | $10.55 | $10.43 | $10.54 | $10.49 | 2,336,000 |
| 2021-07-21 | $10.53 | $10.61 | $10.47 | $10.49 | $10.44 | 2,228,940 |
| 2021-07-20 | $10.45 | $10.55 | $10.38 | $10.53 | $10.48 | 2,099,630 |
| 2021-07-19 | $10.82 | $10.82 | $10.45 | $10.50 | $10.45 | 4,312,400 |
| 2021-07-16 | $10.98 | $11.08 | $10.88 | $10.88 | $10.83 | 3,405,310 |
| 2021-07-15 | $10.95 | $11.07 | $10.87 | $10.95 | $10.90 | 3,701,650 |
| 2021-07-14 | $11.30 | $11.33 | $10.96 | $10.98 | $10.93 | 4,849,210 |
| 2021-07-13 | $10.98 | $11.24 | $10.83 | $11.10 | $11.05 | 5,342,460 |
| 2021-07-12 | $11.04 | $11.08 | $10.92 | $10.97 | $10.92 | 2,502,810 |
| 2021-07-09 | $10.88 | $11.01 | $10.84 | $10.97 | $10.92 | 2,402,180 |
| 2021-07-08 | $10.92 | $11.10 | $10.90 | $10.95 | $10.90 | 2,762,400 |
| 2021-07-07 | $11.02 | $11.02 | $10.83 | $10.89 | $10.84 | 3,057,180 |
| 2021-07-06 | $11.01 | $11.15 | $10.90 | $11.05 | $11.00 | 3,543,600 |
| 2021-07-05 | $11.27 | $11.28 | $11.00 | $11.09 | $11.04 | 2,318,680 |
| 2021-07-01 | $16.64 | $16.76 | $16.22 | $16.22 | $11.39 | 3,892,980 |
| 2021-06-30 | $16.53 | $17.25 | $16.19 | $16.68 | $11.72 | 5,016,160 |
| 2021-06-29 | $16.29 | $16.55 | $16.17 | $16.47 | $11.57 | 3,373,910 |
| 2021-06-28 | $16.20 | $16.40 | $16.18 | $16.24 | $11.41 | 1,725,900 |
| 2021-06-25 | $16.48 | $16.56 | $16.22 | $16.24 | $11.41 | 2,999,490 |
| 2021-06-24 | $16.36 | $16.43 | $16.14 | $16.41 | $11.53 | 2,271,260 |
| 2021-06-23 | $16.40 | $16.68 | $16.32 | $16.39 | $11.51 | 2,105,300 |
| 2021-06-22 | $16.30 | $16.47 | $16.24 | $16.36 | $11.49 | 1,632,740 |
| 2021-06-21 | $16.17 | $16.37 | $16.12 | $16.29 | $11.44 | 969,630 |
| 2021-06-18 | $16.22 | $16.36 | $16.09 | $16.28 | $11.44 | 1,347,310 |
| 2021-06-17 | $16.19 | $16.41 | $16.07 | $16.25 | $11.41 | 2,017,330 |
| 2021-06-16 | $16.08 | $16.26 | $16.00 | $16.19 | $11.37 | 1,460,030 |
| 2021-06-15 | $16.79 | $16.79 | $16.05 | $16.15 | $11.34 | 3,624,310 |
| 2021-06-14 | $16.80 | $16.80 | $16.80 | $16.80 | $11.80 | 0 |
| 2021-06-11 | $16.66 | $17.14 | $16.57 | $16.80 | $11.80 | 3,309,190 |
| 2021-06-10 | $16.71 | $16.71 | $16.46 | $16.66 | $11.70 | 2,034,340 |
| 2021-06-09 | $16.70 | $16.85 | $16.54 | $16.74 | $11.76 | 2,645,020 |
| 2021-06-08 | $16.70 | $16.78 | $16.62 | $16.74 | $11.76 | 1,434,300 |
| 2021-06-07 | $16.65 | $16.84 | $16.54 | $16.71 | $11.74 | 2,153,830 |
| 2021-06-04 | $17.00 | $17.05 | $16.64 | $16.68 | $11.72 | 4,115,780 |
| 2021-06-03 | $17.38 | $17.87 | $17.08 | $17.13 | $12.03 | 3,955,170 |
| 2021-06-02 | $17.05 | $17.26 | $16.92 | $16.99 | $11.93 | 2,134,950 |
| 2021-06-01 | $16.91 | $17.22 | $16.82 | $17.19 | $12.07 | 2,830,610 |
| 2021-05-31 | $16.87 | $16.96 | $16.73 | $16.91 | $11.88 | 1,911,430 |
| 2021-05-28 | $17.13 | $17.15 | $16.78 | $16.95 | $11.91 | 2,173,500 |
| 2021-05-27 | $16.85 | $17.06 | $16.68 | $17.01 | $11.95 | 2,806,600 |
| 2021-05-26 | $16.84 | $16.96 | $16.69 | $16.87 | $11.85 | 2,877,280 |
| 2021-05-25 | $16.98 | $16.99 | $16.59 | $16.93 | $11.89 | 2,796,450 |
| 2021-05-24 | $16.89 | $17.18 | $16.80 | $17.03 | $11.96 | 3,205,680 |
| 2021-05-21 | $16.67 | $16.91 | $16.46 | $16.71 | $11.74 | 2,565,260 |
| 2021-05-20 | $16.56 | $16.65 | $16.42 | $16.57 | $11.64 | 1,928,320 |
| 2021-05-19 | $16.28 | $16.69 | $16.19 | $16.54 | $11.62 | 2,830,710 |
| 2021-05-18 | $16.03 | $16.34 | $16.01 | $16.33 | $11.47 | 1,620,390 |
| 2021-05-17 | $16.28 | $16.29 | $16.03 | $16.11 | $11.32 | 1,855,240 |
| 2021-05-14 | $16.17 | $16.43 | $16.13 | $16.37 | $11.50 | 2,511,480 |
| 2021-05-13 | $15.78 | $16.18 | $15.70 | $16.17 | $11.36 | 2,647,510 |
| 2021-05-12 | $16.08 | $16.09 | $15.80 | $15.97 | $11.22 | 1,946,210 |
| 2021-05-11 | $16.13 | $16.15 | $15.84 | $16.14 | $11.34 | 1,990,580 |
| 2021-05-10 | $16.18 | $16.25 | $15.95 | $16.10 | $11.31 | 1,965,940 |
| 2021-05-07 | $16.40 | $16.40 | $16.10 | $16.19 | $11.37 | 1,901,320 |
| 2021-05-06 | $16.50 | $16.66 | $16.25 | $16.34 | $11.48 | 2,164,000 |
| 2021-05-05 | $16.49 | $16.49 | $16.49 | $16.49 | $11.58 | 0 |
| 2021-05-04 | $16.49 | $16.49 | $16.49 | $16.49 | $11.58 | 0 |
| 2021-04-30 | $16.44 | $16.50 | $16.15 | $16.49 | $11.58 | 1,806,900 |
| 2021-04-29 | $16.26 | $16.62 | $16.24 | $16.44 | $11.55 | 2,167,440 |
| 2021-04-28 | $16.26 | $16.45 | $16.10 | $16.21 | $11.39 | 2,207,580 |
| 2021-04-27 | $16.37 | $16.37 | $16.17 | $16.21 | $11.39 | 1,605,020 |
| 2021-04-26 | $16.28 | $16.51 | $16.02 | $16.37 | $11.50 | 2,323,140 |
| 2021-04-23 | $16.59 | $16.62 | $16.19 | $16.34 | $11.48 | 2,336,130 |
| 2021-04-22 | $16.62 | $16.73 | $16.45 | $16.59 | $11.65 | 2,280,780 |
| 2021-04-21 | $16.91 | $17.09 | $16.62 | $16.65 | $11.70 | 2,760,020 |
| 2021-04-20 | $16.83 | $17.13 | $16.75 | $16.91 | $11.88 | 3,019,540 |
| 2021-04-19 | $16.77 | $17.17 | $16.50 | $16.89 | $11.86 | 5,831,600 |
| 2021-04-16 | $16.71 | $16.85 | $16.54 | $16.74 | $11.76 | 3,323,040 |
| 2021-04-15 | $16.64 | $16.90 | $16.52 | $16.90 | $11.87 | 2,554,360 |
| 2021-04-14 | $16.54 | $16.74 | $16.27 | $16.65 | $11.70 | 2,497,640 |
| 2021-04-13 | $16.60 | $16.83 | $16.29 | $16.51 | $11.60 | 3,960,280 |
| 2021-04-12 | $18.24 | $18.37 | $16.48 | $16.60 | $11.66 | 9,126,590 |
| 2021-04-09 | $18.09 | $18.26 | $17.99 | $18.25 | $12.82 | 1,855,200 |
| 2021-04-08 | $18.57 | $18.79 | $18.06 | $18.06 | $12.69 | 3,189,860 |
| 2021-04-07 | $18.92 | $18.97 | $18.59 | $18.68 | $13.12 | 2,198,290 |
| 2021-04-06 | $18.39 | $19.08 | $18.18 | $18.92 | $13.29 | 3,742,910 |
| 2021-04-05 | $18.27 | $18.27 | $18.27 | $18.27 | $12.83 | 0 |
| 2021-04-02 | $18.31 | $18.57 | $18.11 | $18.27 | $12.83 | 2,142,940 |
| 2021-04-01 | $18.58 | $18.59 | $18.02 | $18.28 | $12.84 | 3,257,400 |
| 2021-03-31 | $18.35 | $18.92 | $18.35 | $18.63 | $13.09 | 3,147,200 |
| 2021-03-30 | $18.90 | $19.17 | $18.29 | $18.46 | $12.97 | 4,257,680 |
| 2021-03-29 | $19.17 | $19.35 | $18.60 | $18.88 | $13.26 | 5,548,830 |
| 2021-03-26 | $19.39 | $19.77 | $19.20 | $19.29 | $13.55 | 4,337,620 |
| 2021-03-25 | $19.68 | $19.79 | $19.10 | $19.48 | $13.68 | 5,095,570 |
| 2021-03-24 | $19.61 | $20.35 | $19.53 | $19.88 | $13.96 | 5,588,560 |
| 2021-03-23 | $20.07 | $20.30 | $19.60 | $19.76 | $13.88 | 5,735,300 |
| 2021-03-22 | $19.18 | $20.40 | $19.18 | $20.18 | $14.18 | 7,591,610 |
| 2021-03-19 | $19.10 | $19.92 | $18.91 | $19.53 | $13.72 | 5,452,120 |
| 2021-03-18 | $18.69 | $19.88 | $18.69 | $19.50 | $13.70 | 7,615,680 |
| 2021-03-17 | $19.60 | $19.60 | $18.66 | $18.70 | $13.14 | 6,287,720 |
| 2021-03-16 | $19.38 | $19.80 | $18.66 | $19.62 | $13.78 | 9,493,700 |
| 2021-03-15 | $18.87 | $19.50 | $18.53 | $19.32 | $13.57 | 7,203,530 |
| 2021-03-12 | $18.19 | $19.19 | $18.08 | $19.01 | $13.35 | 6,337,440 |
| 2021-03-11 | $17.66 | $18.08 | $17.51 | $17.92 | $12.59 | 2,849,740 |
| 2021-03-10 | $18.27 | $18.36 | $17.54 | $17.60 | $12.36 | 3,019,760 |
| 2021-03-09 | $18.86 | $19.00 | $17.81 | $18.15 | $12.75 | 5,006,670 |
| 2021-03-08 | $19.25 | $19.38 | $18.79 | $18.86 | $13.25 | 5,394,020 |
| 2021-03-05 | $18.40 | $19.69 | $18.40 | $19.24 | $13.52 | 11,980,540 |
| 2021-03-04 | $17.50 | $18.31 | $17.49 | $18.12 | $12.73 | 5,424,690 |
| 2021-03-03 | $17.80 | $17.84 | $17.27 | $17.69 | $12.43 | 3,659,420 |
| 2021-03-02 | $18.01 | $18.88 | $17.49 | $17.64 | $12.39 | 9,192,970 |
| 2021-03-01 | $17.10 | $17.68 | $16.88 | $17.65 | $12.40 | 4,129,580 |
| 2021-02-26 | $16.55 | $17.18 | $16.45 | $16.92 | $11.89 | 3,606,820 |
| 2021-02-25 | $16.61 | $16.75 | $16.50 | $16.73 | $11.75 | 1,388,250 |
| 2021-02-24 | $16.81 | $16.96 | $16.33 | $16.57 | $11.64 | 2,967,860 |
| 2021-02-23 | $16.86 | $17.15 | $16.62 | $16.85 | $11.84 | 2,408,320 |
| 2021-02-22 | $17.10 | $17.47 | $16.81 | $16.86 | $11.84 | 4,147,870 |
| 2021-02-19 | $16.68 | $17.10 | $16.55 | $17.09 | $12.00 | 4,580,210 |
| 2021-02-18 | $15.40 | $16.83 | $15.40 | $16.77 | $11.78 | 6,175,570 |
| 2021-02-17 | $15.30 | $15.30 | $15.30 | $15.30 | $10.75 | 0 |
| 2021-02-16 | $15.30 | $15.30 | $15.30 | $15.30 | $10.75 | 0 |
| 2021-02-15 | $15.30 | $15.30 | $15.30 | $15.30 | $10.75 | 0 |
| 2021-02-12 | $15.30 | $15.30 | $15.30 | $15.30 | $10.75 | 0 |
| 2021-02-11 | $15.30 | $15.30 | $15.30 | $15.30 | $10.75 | 0 |
| 2021-02-10 | $15.41 | $15.54 | $15.18 | $15.30 | $10.75 | 1,933,600 |
| 2021-02-09 | $15.29 | $15.58 | $15.26 | $15.46 | $10.86 | 1,509,170 |
| 2021-02-08 | $15.32 | $15.37 | $15.00 | $15.32 | $10.76 | 1,366,340 |
| 2021-02-05 | $15.40 | $15.47 | $15.16 | $15.28 | $10.73 | 929,780 |
| 2021-02-04 | $15.72 | $15.74 | $15.10 | $15.31 | $10.75 | 1,608,880 |
| 2021-02-03 | $15.90 | $15.95 | $15.59 | $15.80 | $11.10 | 1,508,830 |
| 2021-02-02 | $16.09 | $16.34 | $15.83 | $15.95 | $11.20 | 1,824,500 |
| 2021-02-01 | $15.80 | $16.28 | $15.68 | $16.25 | $11.41 | 2,127,830 |
| 2021-01-29 | $16.35 | $16.43 | $15.65 | $15.80 | $11.10 | 2,467,930 |
| 2021-01-28 | $16.05 | $16.50 | $16.01 | $16.29 | $11.44 | 2,251,700 |
| 2021-01-27 | $15.90 | $16.27 | $15.76 | $16.27 | $11.43 | 2,269,550 |
| 2021-01-26 | $15.53 | $16.12 | $15.40 | $15.90 | $11.17 | 2,155,440 |
| 2021-01-25 | $15.75 | $15.80 | $15.50 | $15.53 | $10.91 | 1,207,100 |
| 2021-01-22 | $16.08 | $16.08 | $15.65 | $15.81 | $11.11 | 2,115,590 |
| 2021-01-21 | $16.18 | $16.18 | $15.96 | $16.07 | $11.29 | 1,611,950 |
| 2021-01-20 | $16.10 | $16.25 | $15.91 | $16.16 | $11.35 | 1,293,790 |
| 2021-01-19 | $15.98 | $16.30 | $15.86 | $16.14 | $11.34 | 1,537,420 |
| 2021-01-18 | $15.85 | $16.20 | $15.81 | $15.99 | $11.23 | 1,312,700 |
| 2021-01-15 | $15.80 | $16.35 | $15.76 | $15.92 | $11.18 | 2,065,210 |
| 2021-01-14 | $15.30 | $16.06 | $15.20 | $15.92 | $11.18 | 3,340,620 |
| 2021-01-13 | $15.44 | $15.44 | $14.98 | $15.29 | $10.74 | 1,606,950 |
| 2021-01-12 | $15.00 | $15.33 | $14.91 | $15.20 | $10.68 | 1,250,010 |
| 2021-01-11 | $15.46 | $15.46 | $14.91 | $15.01 | $10.54 | 2,217,990 |
| 2021-01-08 | $15.19 | $15.52 | $14.80 | $15.45 | $10.85 | 1,904,490 |
| 2021-01-07 | $15.59 | $15.64 | $15.02 | $15.14 | $10.63 | 2,397,320 |
| 2021-01-06 | $15.80 | $15.96 | $15.46 | $15.64 | $10.99 | 2,161,030 |
| 2021-01-05 | $15.87 | $15.87 | $15.72 | $15.84 | $11.13 | 2,069,510 |
| 2021-01-04 | $15.85 | $16.06 | $15.74 | $15.94 | $11.20 | 3,698,070 |
| 2021-01-01 | $15.99 | $15.99 | $15.99 | $15.99 | $11.23 | 0 |
| 2020-12-31 | $15.80 | $15.99 | $15.61 | $15.99 | $11.23 | 2,894,520 |
| 2020-12-30 | $15.48 | $15.96 | $15.43 | $15.74 | $11.06 | 3,429,290 |
| 2020-12-29 | $15.38 | $15.61 | $15.38 | $15.43 | $10.84 | 1,734,360 |
| 2020-12-28 | $15.90 | $15.90 | $15.43 | $15.44 | $10.85 | 3,019,680 |
| 2020-12-25 | $15.59 | $16.08 | $15.59 | $16.03 | $11.26 | 1,966,900 |
| 2020-12-24 | $16.09 | $16.09 | $15.56 | $15.70 | $11.03 | 1,670,880 |
| 2020-12-23 | $16.14 | $16.23 | $15.83 | $15.99 | $11.23 | 2,060,610 |
| 2020-12-22 | $16.69 | $16.69 | $16.00 | $16.02 | $11.25 | 3,264,340 |
| 2020-12-21 | $16.63 | $16.97 | $16.52 | $16.64 | $11.69 | 2,176,730 |
| 2020-12-18 | $17.26 | $17.36 | $16.53 | $16.63 | $11.68 | 4,180,520 |
| 2020-12-17 | $17.56 | $17.74 | $16.97 | $17.30 | $12.15 | 2,956,150 |
| 2020-12-16 | $17.93 | $17.93 | $17.61 | $17.63 | $12.38 | 1,231,540 |
| 2020-12-15 | $17.97 | $18.05 | $17.66 | $17.99 | $12.64 | 2,355,680 |
| 2020-12-14 | $17.90 | $18.15 | $17.61 | $17.97 | $12.62 | 1,483,040 |
| 2020-12-11 | $18.07 | $18.15 | $17.67 | $17.87 | $12.55 | 1,327,160 |
| 2020-12-10 | $17.79 | $18.15 | $17.70 | $18.08 | $12.70 | 1,137,760 |
| 2020-12-09 | $18.45 | $18.45 | $17.62 | $17.81 | $12.51 | 2,200,300 |
| 2020-12-08 | $18.61 | $18.70 | $18.36 | $18.36 | $12.90 | 1,412,310 |
| 2020-12-07 | $18.59 | $18.80 | $18.51 | $18.66 | $13.11 | 1,358,080 |
| 2020-12-04 | $18.86 | $18.88 | $18.53 | $18.62 | $13.08 | 1,816,650 |
| 2020-12-03 | $18.92 | $18.98 | $18.81 | $18.87 | $13.26 | 1,238,500 |
| 2020-12-02 | $18.80 | $18.97 | $18.63 | $18.92 | $13.29 | 1,553,390 |
| 2020-12-01 | $18.62 | $18.85 | $18.54 | $18.79 | $13.20 | 1,487,720 |
| 2020-11-30 | $18.68 | $18.83 | $18.51 | $18.63 | $13.09 | 1,482,160 |
| 2020-11-27 | $18.72 | $18.72 | $18.50 | $18.69 | $13.13 | 1,312,980 |
| 2020-11-26 | $18.75 | $18.82 | $18.27 | $18.62 | $13.08 | 3,456,870 |
| 2020-11-25 | $19.18 | $19.21 | $18.71 | $18.74 | $13.16 | 3,142,280 |
| 2020-11-24 | $19.36 | $19.45 | $19.04 | $19.07 | $13.40 | 2,653,750 |
| 2020-11-23 | $19.14 | $19.53 | $18.85 | $19.42 | $13.64 | 4,975,890 |
| 2020-11-20 | $19.17 | $19.27 | $19.01 | $19.23 | $13.51 | 1,573,390 |
| 2020-11-19 | $19.25 | $19.44 | $19.13 | $19.28 | $13.54 | 1,548,780 |
| 2020-11-18 | $19.31 | $19.44 | $19.14 | $19.25 | $13.52 | 1,595,220 |
| 2020-11-17 | $19.20 | $19.40 | $19.05 | $19.25 | $13.52 | 2,322,730 |
| 2020-11-16 | $18.89 | $19.23 | $18.89 | $19.23 | $13.51 | 2,637,750 |
| 2020-11-13 | $18.80 | $19.00 | $18.73 | $18.88 | $13.26 | 2,221,520 |
| 2020-11-12 | $19.37 | $19.56 | $18.89 | $18.98 | $13.33 | 2,865,020 |
| 2020-11-11 | $19.90 | $19.92 | $19.32 | $19.37 | $13.61 | 3,181,900 |
| 2020-11-10 | $19.91 | $20.23 | $19.80 | $19.89 | $13.97 | 3,647,880 |
| 2020-11-09 | $20.15 | $20.23 | $19.61 | $19.90 | $13.98 | 4,977,040 |
| 2020-11-06 | $20.20 | $20.20 | $19.70 | $19.90 | $13.98 | 3,450,560 |
| 2020-11-05 | $19.41 | $20.14 | $19.30 | $20.09 | $14.11 | 5,310,600 |
| 2020-11-04 | $19.20 | $19.33 | $18.98 | $19.20 | $13.49 | 1,874,690 |
| 2020-11-03 | $18.85 | $19.25 | $18.64 | $19.16 | $13.46 | 2,313,680 |
| 2020-11-02 | $18.80 | $19.12 | $18.41 | $18.69 | $13.13 | 4,574,660 |
| 2020-10-30 | $19.76 | $19.98 | $18.52 | $18.70 | $13.14 | 5,008,230 |
| 2020-10-29 | $19.70 | $19.94 | $19.61 | $19.81 | $13.92 | 2,221,980 |
| 2020-10-28 | $19.81 | $20.05 | $19.65 | $19.88 | $13.96 | 3,800,500 |
| 2020-10-27 | $20.04 | $20.04 | $19.61 | $19.91 | $13.99 | 3,326,280 |
| 2020-10-26 | $20.11 | $20.22 | $19.71 | $19.96 | $14.02 | 3,762,880 |
| 2020-10-23 | $19.90 | $20.25 | $19.66 | $20.12 | $14.13 | 3,892,150 |
| 2020-10-22 | $20.00 | $20.04 | $19.53 | $19.90 | $13.98 | 3,021,420 |
| 2020-10-21 | $20.08 | $20.28 | $19.66 | $20.00 | $14.05 | 6,819,030 |
| 2020-10-20 | $19.95 | $20.40 | $19.76 | $20.09 | $14.11 | 7,019,710 |
| 2020-10-19 | $19.28 | $19.89 | $19.14 | $19.77 | $13.89 | 4,707,910 |
| 2020-10-16 | $19.10 | $19.23 | $18.92 | $19.22 | $13.50 | 993,830 |
| 2020-10-15 | $19.04 | $19.16 | $18.82 | $19.10 | $13.42 | 1,339,140 |
| 2020-10-14 | $19.27 | $19.44 | $18.95 | $19.13 | $13.44 | 1,531,760 |
| 2020-10-13 | $19.38 | $19.47 | $19.21 | $19.34 | $13.59 | 1,091,980 |
| 2020-10-12 | $19.18 | $19.40 | $19.05 | $19.38 | $13.61 | 1,901,180 |
| 2020-10-09 | $18.61 | $19.23 | $18.56 | $19.19 | $13.48 | 2,033,900 |
| 2020-10-08 | $18.35 | $18.35 | $18.35 | $18.35 | $12.89 | 0 |
| 2020-10-07 | $18.35 | $18.35 | $18.35 | $18.35 | $12.89 | 0 |
| 2020-10-06 | $18.35 | $18.35 | $18.35 | $18.35 | $12.89 | 0 |
| 2020-10-05 | $18.35 | $18.35 | $18.35 | $18.35 | $12.89 | 0 |
| 2020-10-02 | $18.35 | $18.35 | $18.35 | $18.35 | $12.89 | 0 |
| 2020-10-01 | $18.35 | $18.35 | $18.35 | $18.35 | $12.89 | 0 |
| 2020-09-30 | $18.43 | $18.49 | $18.10 | $18.35 | $12.89 | 1,020,880 |
| 2020-09-29 | $18.50 | $18.70 | $18.37 | $18.43 | $12.95 | 1,168,950 |
| 2020-09-28 | $18.79 | $18.79 | $18.00 | $18.45 | $12.96 | 1,165,150 |
| 2020-09-25 | $18.56 | $18.86 | $18.50 | $18.70 | $13.14 | 1,197,930 |
| 2020-09-24 | $18.75 | $18.94 | $18.45 | $18.46 | $12.97 | 1,467,510 |
| 2020-09-23 | $18.83 | $18.96 | $18.68 | $18.87 | $13.26 | 788,600 |
| 2020-09-22 | $19.00 | $19.31 | $18.70 | $18.80 | $13.21 | 1,826,380 |
| 2020-09-21 | $19.53 | $19.56 | $19.03 | $19.16 | $13.46 | 1,711,700 |
| 2020-09-18 | $19.33 | $19.49 | $19.10 | $19.44 | $13.66 | 1,362,360 |
| 2020-09-17 | $19.15 | $19.36 | $18.83 | $19.23 | $13.51 | 1,261,630 |
| 2020-09-16 | $19.15 | $19.35 | $19.06 | $19.10 | $13.42 | 1,430,630 |
| 2020-09-15 | $19.47 | $19.47 | $19.12 | $19.36 | $13.60 | 1,779,000 |
| 2020-09-14 | $19.44 | $19.68 | $19.22 | $19.47 | $13.68 | 1,501,320 |
| 2020-09-11 | $19.28 | $19.44 | $19.02 | $19.39 | $13.62 | 1,160,430 |
| 2020-09-10 | $19.58 | $19.83 | $19.12 | $19.15 | $13.45 | 2,573,940 |
| 2020-09-09 | $20.23 | $20.77 | $19.52 | $19.57 | $13.75 | 4,566,580 |
| 2020-09-08 | $20.32 | $20.55 | $20.00 | $20.23 | $14.21 | 2,122,720 |
| 2020-09-07 | $20.31 | $20.61 | $20.02 | $20.12 | $14.13 | 2,386,110 |
| 2020-09-04 | $19.91 | $20.44 | $19.82 | $20.31 | $14.27 | 2,544,930 |
| 2020-09-03 | $20.59 | $20.76 | $20.22 | $20.30 | $14.26 | 2,653,460 |
| 2020-09-02 | $20.51 | $20.72 | $20.34 | $20.50 | $14.40 | 2,697,100 |
| 2020-09-01 | $20.40 | $20.83 | $20.20 | $20.60 | $14.47 | 3,594,840 |
| 2020-08-31 | $19.99 | $20.64 | $19.95 | $20.41 | $14.34 | 4,080,060 |
| 2020-08-28 | $19.45 | $20.53 | $19.22 | $20.16 | $14.16 | 4,222,640 |
| 2020-08-27 | $19.87 | $19.96 | $19.10 | $19.58 | $13.75 | 3,596,430 |
| 2020-08-26 | $19.99 | $20.56 | $19.93 | $20.07 | $14.10 | 4,019,020 |
| 2020-08-25 | $20.24 | $20.39 | $20.04 | $20.09 | $14.11 | 2,438,480 |
| 2020-08-24 | $19.91 | $20.36 | $19.71 | $20.29 | $14.25 | 3,073,800 |
| 2020-08-21 | $19.98 | $20.15 | $19.83 | $19.97 | $14.03 | 2,487,760 |
| 2020-08-20 | $19.96 | $20.20 | $19.60 | $19.94 | $14.01 | 3,067,300 |
| 2020-08-19 | $20.24 | $20.43 | $19.91 | $19.91 | $13.99 | 2,910,740 |
| 2020-08-18 | $20.63 | $20.66 | $20.21 | $20.25 | $14.22 | 3,285,770 |
| 2020-08-17 | $20.50 | $20.88 | $20.20 | $20.62 | $14.48 | 4,860,750 |
| 2020-08-14 | $19.77 | $20.22 | $19.72 | $20.19 | $14.18 | 4,443,440 |
| 2020-08-13 | $20.28 | $20.40 | $19.92 | $20.03 | $14.07 | 3,438,510 |
| 2020-08-12 | $19.80 | $20.40 | $19.51 | $20.26 | $14.23 | 6,503,470 |
| 2020-08-11 | $20.99 | $21.70 | $19.92 | $20.00 | $14.05 | 8,227,450 |
| 2020-08-10 | $22.48 | $22.60 | $20.65 | $20.93 | $14.70 | 13,394,360 |
| 2020-08-07 | $21.00 | $21.90 | $20.95 | $21.90 | $15.38 | 6,301,930 |
| 2020-08-06 | $19.18 | $19.92 | $19.05 | $19.91 | $13.99 | 5,771,150 |
| 2020-08-05 | $19.02 | $19.28 | $18.75 | $19.20 | $13.49 | 3,234,140 |
| 2020-08-04 | $19.20 | $19.42 | $18.90 | $19.03 | $13.37 | 2,365,800 |
| 2020-08-03 | $18.70 | $19.49 | $18.70 | $19.21 | $13.49 | 3,715,670 |
| 2020-07-31 | $18.41 | $18.74 | $18.21 | $18.63 | $13.09 | 3,050,610 |
| 2020-07-30 | $18.61 | $18.77 | $18.23 | $18.28 | $12.84 | 2,681,720 |
| 2020-07-29 | $18.12 | $18.61 | $18.03 | $18.60 | $13.07 | 2,191,100 |
| 2020-07-28 | $17.73 | $18.26 | $17.73 | $18.21 | $12.79 | 1,864,890 |
| 2020-07-27 | $17.99 | $18.24 | $17.58 | $17.70 | $12.43 | 2,643,570 |
| 2020-07-24 | $18.90 | $19.05 | $17.98 | $18.01 | $12.65 | 3,293,570 |
| 2020-07-23 | $18.96 | $19.19 | $18.50 | $18.91 | $13.28 | 3,625,980 |
| 2020-07-22 | $18.91 | $19.30 | $18.75 | $19.21 | $13.49 | 2,952,820 |
| 2020-07-21 | $19.60 | $19.70 | $18.76 | $18.92 | $13.29 | 5,010,210 |
| 2020-07-20 | $19.33 | $19.99 | $19.20 | $19.72 | $13.85 | 5,310,260 |
| 2020-07-17 | $18.74 | $19.80 | $18.74 | $19.16 | $13.46 | 5,767,290 |
| 2020-07-16 | $18.81 | $19.63 | $18.68 | $18.74 | $13.16 | 6,915,130 |
| 2020-07-15 | $19.10 | $19.18 | $18.59 | $18.72 | $13.15 | 3,048,750 |
| 2020-07-14 | $19.12 | $19.44 | $18.61 | $19.06 | $13.39 | 4,124,030 |
| 2020-07-13 | $19.04 | $19.31 | $18.88 | $19.11 | $13.42 | 3,836,790 |
| 2020-07-10 | $19.65 | $19.65 | $18.97 | $19.00 | $13.35 | 4,820,430 |
| 2020-07-09 | $19.28 | $19.70 | $19.09 | $19.65 | $13.80 | 4,048,930 |
| 2020-07-08 | $18.47 | $19.32 | $18.41 | $19.28 | $13.54 | 4,542,360 |
| 2020-07-07 | $18.49 | $18.70 | $18.10 | $18.51 | $13.00 | 4,640,950 |
| 2020-07-06 | $18.29 | $18.75 | $18.08 | $18.41 | $12.93 | 5,214,570 |
| 2020-07-03 | $17.45 | $18.07 | $17.29 | $17.90 | $12.57 | 4,358,560 |
| 2020-07-02 | $16.81 | $17.45 | $16.72 | $17.45 | $12.26 | 3,895,720 |
| 2020-07-01 | $16.76 | $16.85 | $16.52 | $16.85 | $11.84 | 2,208,460 |
| 2020-06-30 | $16.64 | $16.86 | $16.64 | $16.73 | $11.75 | 1,536,200 |
| 2020-06-29 | $17.00 | $17.05 | $16.51 | $16.55 | $11.63 | 2,774,940 |
| 2020-06-26 | $16.99 | $16.99 | $16.99 | $16.99 | $11.93 | 0 |
| 2020-06-25 | $16.99 | $16.99 | $16.99 | $16.99 | $11.93 | 0 |
| 2020-06-24 | $16.83 | $17.12 | $16.83 | $16.99 | $11.93 | 2,093,900 |
| 2020-06-23 | $17.10 | $17.10 | $16.81 | $16.86 | $11.84 | 1,196,460 |
| 2020-06-22 | $17.16 | $17.23 | $17.02 | $17.06 | $11.98 | 1,722,190 |
| 2020-06-19 | $17.03 | $17.16 | $17.00 | $17.04 | $11.97 | 1,482,150 |
| 2020-06-18 | $17.00 | $17.14 | $16.87 | $16.98 | $11.93 | 1,455,940 |
| 2020-06-17 | $17.13 | $17.14 | $16.87 | $16.97 | $11.92 | 1,817,640 |
| 2020-06-16 | $16.69 | $17.13 | $16.62 | $17.03 | $11.96 | 2,088,540 |
| 2020-06-15 | $16.89 | $16.92 | $16.61 | $16.63 | $11.68 | 2,599,760 |
| 2020-06-12 | $16.70 | $16.98 | $16.50 | $16.90 | $11.87 | 1,219,820 |
| 2020-06-11 | $17.17 | $17.30 | $16.83 | $16.90 | $11.87 | 1,685,540 |
| 2020-06-10 | $17.17 | $17.40 | $17.09 | $17.16 | $12.05 | 1,363,380 |
| 2020-06-09 | $17.40 | $17.48 | $17.15 | $17.17 | $12.06 | 1,757,900 |
| 2020-06-08 | $17.65 | $17.78 | $17.38 | $17.50 | $12.29 | 1,815,140 |
| 2020-06-05 | $17.42 | $17.69 | $17.24 | $17.65 | $12.40 | 2,075,340 |
| 2020-06-04 | $17.13 | $17.72 | $16.91 | $17.38 | $12.21 | 4,536,140 |
| 2020-06-03 | $17.25 | $17.37 | $16.92 | $16.99 | $11.93 | 1,751,300 |
| 2020-06-02 | $17.17 | $17.26 | $17.02 | $17.25 | $12.12 | 1,869,730 |
| 2020-06-01 | $16.69 | $17.12 | $16.62 | $17.08 | $12.00 | 2,681,720 |
| 2020-05-29 | $16.98 | $16.98 | $16.53 | $16.71 | $11.74 | 1,743,760 |
| 2020-05-28 | $16.83 | $17.28 | $16.68 | $17.03 | $11.82 | 2,566,530 |
| 2020-05-27 | $16.66 | $16.95 | $16.47 | $16.83 | $11.68 | 1,976,670 |
| 2020-05-26 | $16.67 | $16.73 | $16.37 | $16.69 | $11.59 | 2,255,540 |
| 2020-05-25 | $16.58 | $16.93 | $16.34 | $16.50 | $11.45 | 3,049,150 |
| 2020-05-22 | $17.17 | $17.31 | $16.56 | $16.61 | $11.53 | 3,548,260 |
| 2020-05-21 | $17.38 | $17.57 | $17.10 | $17.21 | $11.95 | 2,517,570 |
| 2020-05-20 | $17.87 | $17.88 | $17.39 | $17.49 | $12.14 | 2,014,290 |
| 2020-05-19 | $17.75 | $18.00 | $17.71 | $17.84 | $12.38 | 1,961,930 |
| 2020-05-18 | $17.74 | $18.00 | $17.39 | $17.69 | $12.28 | 2,144,820 |
| 2020-05-15 | $17.89 | $18.01 | $17.65 | $17.66 | $12.26 | 2,365,490 |
| 2020-05-14 | $18.00 | $18.22 | $17.71 | $17.92 | $12.44 | 3,854,190 |
| 2020-05-13 | $17.49 | $17.86 | $17.34 | $17.75 | $12.32 | 2,567,060 |
| 2020-05-12 | $17.86 | $17.90 | $17.40 | $17.59 | $12.21 | 3,172,060 |
| 2020-05-11 | $17.88 | $18.46 | $17.65 | $17.76 | $12.33 | 5,415,580 |
| 2020-05-08 | $17.90 | $18.06 | $17.63 | $17.87 | $12.40 | 3,699,190 |
| 2020-05-07 | $17.64 | $18.30 | $17.47 | $17.89 | $12.42 | 6,565,220 |
| 2020-05-06 | $17.20 | $17.85 | $16.96 | $17.39 | $12.07 | 5,751,260 |
| 2020-05-05 | $17.24 | $17.24 | $17.24 | $17.24 | $11.97 | 0 |
| 2020-05-04 | $17.24 | $17.24 | $17.24 | $17.24 | $11.97 | 0 |
| 2020-05-01 | $17.24 | $17.24 | $17.24 | $17.24 | $11.97 | 0 |
| 2020-04-30 | $17.02 | $17.51 | $16.90 | $17.24 | $11.97 | 4,726,020 |
| 2020-04-29 | $17.28 | $18.17 | $16.80 | $17.00 | $11.80 | 7,133,800 |
| 2020-04-28 | $18.15 | $18.15 | $16.70 | $17.29 | $12.00 | 9,735,640 |
| 2020-04-27 | $18.97 | $18.98 | $17.83 | $18.01 | $12.50 | 6,938,750 |
| 2020-04-24 | $19.20 | $19.20 | $18.38 | $18.93 | $13.14 | 3,838,990 |
| 2020-04-23 | $19.38 | $19.51 | $19.14 | $19.26 | $13.37 | 3,585,960 |
| 2020-04-22 | $19.96 | $19.96 | $19.05 | $19.12 | $13.27 | 6,815,340 |
| 2020-04-21 | $20.99 | $20.99 | $19.74 | $19.75 | $13.71 | 6,258,890 |
| 2020-04-20 | $21.00 | $21.39 | $20.71 | $20.83 | $14.46 | 3,116,890 |
| 2020-04-17 | $21.21 | $21.68 | $20.67 | $20.78 | $14.42 | 3,988,920 |
| 2020-04-16 | $21.15 | $21.49 | $20.90 | $21.10 | $14.65 | 2,312,380 |
| 2020-04-15 | $22.02 | $22.02 | $21.00 | $21.30 | $14.79 | 3,285,980 |
| 2020-04-14 | $21.77 | $22.14 | $21.40 | $21.98 | $15.26 | 3,059,620 |
| 2020-04-13 | $21.80 | $22.33 | $21.70 | $21.99 | $15.26 | 2,571,320 |
| 2020-04-10 | $21.65 | $21.95 | $21.22 | $21.85 | $15.17 | 2,842,740 |
| 2020-04-09 | $21.00 | $21.79 | $20.98 | $21.63 | $15.01 | 3,629,220 |
| 2020-04-08 | $21.18 | $21.18 | $20.69 | $20.95 | $14.54 | 1,700,600 |
| 2020-04-07 | $20.94 | $21.38 | $20.41 | $21.16 | $14.69 | 4,330,220 |
| 2020-04-06 | $20.56 | $20.56 | $20.56 | $20.56 | $14.27 | 0 |
| 2020-04-03 | $20.59 | $21.16 | $20.38 | $20.56 | $14.27 | 2,264,460 |
| 2020-04-02 | $19.45 | $20.72 | $19.45 | $20.59 | $14.29 | 4,078,610 |
| 2020-04-01 | $20.23 | $20.97 | $19.49 | $19.83 | $13.76 | 3,870,680 |
| 2020-03-31 | $20.04 | $20.92 | $19.96 | $20.22 | $14.04 | 3,002,280 |
| 2020-03-30 | $20.00 | $20.50 | $19.45 | $19.84 | $13.77 | 2,937,240 |
| 2020-03-27 | $21.44 | $21.54 | $20.21 | $20.21 | $14.03 | 2,889,440 |
| 2020-03-26 | $21.60 | $21.86 | $20.61 | $20.91 | $14.51 | 2,920,930 |
| 2020-03-25 | $21.81 | $22.00 | $21.38 | $21.60 | $14.99 | 2,360,580 |
| 2020-03-24 | $21.34 | $21.84 | $20.67 | $21.59 | $14.99 | 4,817,480 |
| 2020-03-23 | $19.80 | $21.50 | $19.60 | $21.02 | $14.59 | 3,432,340 |
| 2020-03-20 | $20.36 | $20.88 | $20.00 | $20.72 | $14.38 | 2,884,960 |
| 2020-03-19 | $20.05 | $20.61 | $19.36 | $20.21 | $14.03 | 3,990,540 |
| 2020-03-18 | $21.75 | $22.26 | $20.00 | $20.35 | $14.13 | 6,812,520 |
| 2020-03-17 | $20.75 | $21.76 | $19.60 | $21.60 | $14.99 | 7,124,550 |
| 2020-03-16 | $19.98 | $21.69 | $19.98 | $20.57 | $14.28 | 6,581,670 |
| 2020-03-13 | $19.60 | $21.16 | $19.50 | $20.83 | $14.46 | 4,035,680 |
| 2020-03-12 | $21.08 | $21.47 | $20.33 | $20.88 | $14.49 | 4,936,790 |
| 2020-03-11 | $21.15 | $21.84 | $20.92 | $20.92 | $14.52 | 6,179,100 |
| 2020-03-10 | $19.95 | $21.21 | $19.50 | $21.16 | $14.69 | 7,679,550 |
| 2020-03-09 | $19.50 | $20.49 | $19.22 | $19.96 | $13.85 | 3,810,550 |
| 2020-03-06 | $20.13 | $20.25 | $19.57 | $19.95 | $13.85 | 3,837,260 |
| 2020-03-05 | $20.45 | $21.18 | $19.90 | $20.35 | $14.13 | 7,312,580 |
| 2020-03-04 | $19.01 | $20.58 | $19.00 | $20.45 | $14.20 | 7,870,970 |
| 2020-03-03 | $19.25 | $19.51 | $18.81 | $19.27 | $13.38 | 6,615,900 |
| 2020-03-02 | $17.38 | $19.14 | $17.35 | $18.92 | $13.13 | 8,442,730 |
| 2020-02-28 | $17.70 | $18.25 | $17.26 | $17.40 | $12.08 | 5,992,630 |
| 2020-02-27 | $16.94 | $18.30 | $16.94 | $18.26 | $12.67 | 8,650,050 |
| 2020-02-26 | $16.45 | $17.41 | $16.26 | $16.90 | $11.73 | 4,123,840 |
| 2020-02-25 | $16.64 | $16.79 | $16.16 | $16.47 | $11.43 | 2,163,920 |
| 2020-02-24 | $16.95 | $16.98 | $16.62 | $16.98 | $11.79 | 1,674,910 |
| 2020-02-21 | $17.14 | $17.27 | $16.95 | $16.98 | $11.79 | 1,877,580 |
| 2020-02-20 | $17.03 | $17.23 | $16.90 | $17.14 | $11.90 | 1,693,550 |
| 2020-02-19 | $17.29 | $17.34 | $16.97 | $17.04 | $11.83 | 1,644,190 |
| 2020-02-18 | $17.31 | $17.50 | $16.95 | $17.38 | $12.06 | 2,493,810 |
| 2020-02-17 | $17.17 | $17.68 | $17.15 | $17.41 | $12.08 | 2,633,130 |
| 2020-02-14 | $16.56 | $17.18 | $16.42 | $17.15 | $11.90 | 2,772,030 |
| 2020-02-13 | $17.10 | $17.10 | $16.44 | $16.54 | $11.48 | 2,669,980 |
| 2020-02-12 | $16.73 | $17.34 | $16.73 | $16.91 | $11.74 | 3,698,370 |
| 2020-02-11 | $16.83 | $17.12 | $16.60 | $16.72 | $11.61 | 1,807,580 |
| 2020-02-10 | $16.28 | $17.30 | $16.06 | $16.83 | $11.68 | 3,297,020 |
| 2020-02-07 | $15.85 | $16.35 | $15.82 | $16.33 | $11.34 | 2,226,920 |
| 2020-02-06 | $15.89 | $16.10 | $15.55 | $15.91 | $11.04 | 2,028,480 |
| 2020-02-05 | $15.50 | $15.93 | $15.49 | $15.89 | $11.03 | 2,672,080 |
| 2020-02-04 | $14.80 | $15.80 | $14.80 | $15.54 | $10.79 | 2,355,150 |
| 2020-02-03 | $14.91 | $15.01 | $14.91 | $14.91 | $10.35 | 3,536,150 |
| 2020-01-31 | $16.57 | $16.57 | $16.57 | $16.57 | $11.50 | 0 |
| 2020-01-30 | $16.57 | $16.57 | $16.57 | $16.57 | $11.50 | 0 |
| 2020-01-29 | $16.57 | $16.57 | $16.57 | $16.57 | $11.50 | 0 |
| 2020-01-28 | $16.57 | $16.57 | $16.57 | $16.57 | $11.50 | 0 |
| 2020-01-27 | $16.57 | $16.57 | $16.57 | $16.57 | $11.50 | 0 |
| 2020-01-24 | $16.57 | $16.57 | $16.57 | $16.57 | $11.50 | 0 |
| 2020-01-23 | $17.11 | $17.20 | $16.40 | $16.57 | $11.50 | 2,761,730 |
| 2020-01-22 | $17.30 | $17.66 | $16.67 | $17.37 | $12.06 | 3,802,660 |
| 2020-01-21 | $17.62 | $17.62 | $16.85 | $17.25 | $11.97 | 3,607,980 |
| 2020-01-20 | $17.43 | $17.65 | $17.22 | $17.62 | $12.23 | 3,207,280 |
| 2020-01-17 | $17.56 | $17.88 | $17.40 | $17.76 | $12.33 | 5,089,200 |
| 2020-01-16 | $16.95 | $18.36 | $16.78 | $17.56 | $12.19 | 9,908,700 |
| 2020-01-15 | $15.45 | $16.95 | $15.34 | $16.95 | $11.77 | 10,204,680 |
| 2020-01-14 | $15.46 | $15.57 | $15.39 | $15.41 | $10.70 | 1,306,000 |
| 2020-01-13 | $15.60 | $15.60 | $15.31 | $15.46 | $10.73 | 1,486,120 |
| 2020-01-10 | $15.52 | $15.88 | $15.49 | $15.50 | $10.76 | 2,140,740 |
| 2020-01-09 | $15.40 | $15.50 | $15.36 | $15.47 | $10.74 | 748,640 |
| 2020-01-08 | $15.46 | $15.53 | $15.21 | $15.30 | $10.62 | 1,661,820 |
| 2020-01-07 | $15.49 | $15.55 | $15.35 | $15.54 | $10.79 | 1,346,330 |
| 2020-01-06 | $15.28 | $15.55 | $15.28 | $15.38 | $10.68 | 1,117,980 |
| 2020-01-03 | $15.38 | $15.56 | $15.34 | $15.39 | $10.68 | 1,243,030 |
| 2020-01-02 | $15.05 | $15.59 | $15.05 | $15.37 | $10.67 | 2,631,170 |
| 2020-01-01 | $14.99 | $14.99 | $14.99 | $14.99 | $10.41 | 0 |
| 2019-12-31 | $14.98 | $15.05 | $14.91 | $14.99 | $10.41 | 948,680 |
| 2019-12-30 | $14.87 | $14.94 | $14.68 | $14.92 | $10.36 | 789,260 |
| 2019-12-27 | $14.90 | $14.97 | $14.83 | $14.96 | $10.38 | 1,021,800 |
| 2019-12-26 | $14.77 | $14.95 | $14.77 | $14.92 | $10.36 | 728,320 |
| 2019-12-25 | $14.77 | $14.85 | $14.70 | $14.75 | $10.24 | 560,920 |
| 2019-12-24 | $14.80 | $14.80 | $14.67 | $14.77 | $10.25 | 547,960 |
| 2019-12-23 | $15.00 | $15.00 | $14.72 | $14.72 | $10.22 | 930,980 |
| 2019-12-20 | $14.95 | $15.08 | $14.91 | $15.01 | $10.42 | 688,100 |
| 2019-12-19 | $14.94 | $15.00 | $14.87 | $14.97 | $10.39 | 641,180 |
| 2019-12-18 | $14.84 | $14.98 | $14.84 | $14.92 | $10.36 | 825,410 |
| 2019-12-17 | $14.75 | $14.99 | $14.73 | $14.94 | $10.37 | 1,265,540 |
| 2019-12-16 | $14.62 | $14.82 | $14.53 | $14.76 | $10.25 | 1,217,200 |
| 2019-12-13 | $14.54 | $14.58 | $14.40 | $14.57 | $10.11 | 1,097,590 |
| 2019-12-12 | $14.49 | $14.53 | $14.37 | $14.47 | $10.04 | 594,820 |
| 2019-12-11 | $14.50 | $14.59 | $14.49 | $14.50 | $10.06 | 456,360 |
| 2019-12-10 | $14.76 | $14.76 | $14.49 | $14.62 | $10.15 | 1,237,660 |
| 2019-12-09 | $14.62 | $14.86 | $14.62 | $14.64 | $10.16 | 1,074,780 |
| 2019-12-06 | $14.59 | $14.64 | $14.50 | $14.59 | $10.13 | 447,500 |
| 2019-12-05 | $14.50 | $14.57 | $14.47 | $14.57 | $10.11 | 570,960 |
| 2019-12-04 | $14.41 | $14.52 | $14.30 | $14.52 | $10.08 | 608,930 |
| 2019-12-03 | $14.61 | $14.65 | $14.37 | $14.48 | $10.05 | 813,560 |
| 2019-12-02 | $14.83 | $14.83 | $14.61 | $14.66 | $10.18 | 367,620 |
| 2019-11-29 | $14.83 | $14.83 | $14.63 | $14.74 | $10.23 | 292,500 |
| 2019-11-28 | $14.88 | $14.98 | $14.76 | $14.76 | $10.25 | 334,300 |
| 2019-11-27 | $14.81 | $14.93 | $14.73 | $14.87 | $10.32 | 462,220 |
| 2019-11-26 | $14.76 | $14.95 | $14.74 | $14.79 | $10.27 | 321,240 |
| 2019-11-25 | $14.75 | $14.81 | $14.64 | $14.76 | $10.25 | 282,680 |
| 2019-11-22 | $14.72 | $14.86 | $14.62 | $14.75 | $10.24 | 458,120 |
| 2019-11-21 | $14.81 | $14.84 | $14.73 | $14.77 | $10.25 | 377,100 |
| 2019-11-20 | $14.88 | $14.94 | $14.77 | $14.87 | $10.32 | 489,850 |
| 2019-11-19 | $14.81 | $14.98 | $14.76 | $14.93 | $10.36 | 555,330 |
| 2019-11-18 | $14.79 | $14.97 | $14.71 | $14.91 | $10.35 | 419,860 |
| 2019-11-15 | $15.10 | $15.20 | $14.81 | $14.90 | $10.34 | 595,180 |
| 2019-11-14 | $14.83 | $15.12 | $14.83 | $15.00 | $10.41 | 302,520 |
| 2019-11-13 | $14.86 | $14.97 | $14.76 | $14.96 | $10.38 | 529,160 |
| 2019-11-12 | $15.04 | $15.04 | $14.76 | $14.94 | $10.37 | 358,760 |
| 2019-11-11 | $15.34 | $15.34 | $14.82 | $15.00 | $10.41 | 848,080 |
| 2019-11-08 | $15.40 | $15.48 | $15.21 | $15.33 | $10.64 | 929,410 |
| 2019-11-07 | $15.28 | $15.48 | $15.27 | $15.33 | $10.64 | 528,910 |
| 2019-11-06 | $15.60 | $15.70 | $15.33 | $15.36 | $10.66 | 656,400 |
| 2019-11-05 | $15.65 | $15.92 | $15.44 | $15.67 | $10.88 | 1,798,700 |
| 2019-11-04 | $15.47 | $15.68 | $15.47 | $15.62 | $10.84 | 717,630 |
| 2019-11-01 | $15.41 | $15.54 | $15.05 | $15.46 | $10.73 | 1,540,970 |
| 2019-10-31 | $15.85 | $15.86 | $15.42 | $15.45 | $10.72 | 1,248,080 |
| 2019-10-30 | $16.02 | $16.02 | $15.72 | $15.85 | $11.00 | 779,980 |
| 2019-10-29 | $16.21 | $16.27 | $16.02 | $16.18 | $11.23 | 868,460 |
| 2019-10-28 | $16.08 | $16.21 | $16.00 | $16.20 | $11.24 | 825,870 |
| 2019-10-25 | $15.79 | $16.08 | $15.79 | $16.08 | $11.16 | 793,200 |
| 2019-10-24 | $15.82 | $15.98 | $15.78 | $15.89 | $11.03 | 529,540 |
| 2019-10-23 | $15.85 | $16.03 | $15.82 | $15.91 | $11.04 | 562,150 |
| 2019-10-22 | $15.73 | $15.98 | $15.73 | $15.93 | $11.06 | 543,250 |
| 2019-10-21 | $15.80 | $15.97 | $15.63 | $15.73 | $10.92 | 560,380 |
| 2019-10-18 | $16.05 | $16.09 | $15.77 | $15.79 | $10.96 | 540,460 |
| 2019-10-17 | $16.25 | $16.25 | $15.92 | $16.05 | $11.14 | 463,520 |
| 2019-10-16 | $16.28 | $16.28 | $16.08 | $16.11 | $11.18 | 533,050 |
| 2019-10-15 | $16.30 | $16.41 | $16.16 | $16.16 | $11.22 | 563,800 |
| 2019-10-14 | $16.15 | $16.34 | $16.15 | $16.27 | $11.29 | 759,990 |
| 2019-10-11 | $16.11 | $16.20 | $16.00 | $16.09 | $11.17 | 514,880 |
| 2019-10-10 | $16.04 | $16.17 | $16.01 | $16.07 | $11.15 | 653,250 |
| 2019-10-09 | $15.92 | $16.22 | $15.75 | $16.12 | $11.19 | 701,500 |
| 2019-10-08 | $15.85 | $15.94 | $15.80 | $15.90 | $11.04 | 558,430 |
| 2019-10-07 | $15.85 | $15.85 | $15.85 | $15.85 | $11.00 | 0 |
| 2019-10-04 | $15.85 | $15.85 | $15.85 | $15.85 | $11.00 | 0 |
| 2019-10-03 | $15.85 | $15.85 | $15.85 | $15.85 | $11.00 | 0 |
| 2019-10-02 | $15.85 | $15.85 | $15.85 | $15.85 | $11.00 | 0 |
| 2019-10-01 | $15.85 | $15.85 | $15.85 | $15.85 | $11.00 | 0 |
| 2019-09-30 | $15.76 | $15.93 | $15.64 | $15.85 | $11.00 | 818,690 |
| 2019-09-27 | $15.68 | $15.85 | $15.68 | $15.80 | $10.97 | 658,140 |
| 2019-09-26 | $16.02 | $16.02 | $15.65 | $15.68 | $10.88 | 890,810 |
| 2019-09-25 | $16.32 | $16.32 | $15.90 | $15.90 | $11.04 | 617,340 |
| 2019-09-24 | $16.07 | $16.26 | $16.01 | $16.11 | $11.18 | 549,710 |
| 2019-09-23 | $16.36 | $16.36 | $15.98 | $16.14 | $11.20 | 770,840 |
| 2019-09-20 | $16.32 | $16.44 | $16.30 | $16.38 | $11.37 | 647,680 |
| 2019-09-19 | $16.24 | $16.49 | $16.22 | $16.34 | $11.34 | 802,840 |
| 2019-09-18 | $16.30 | $16.44 | $16.20 | $16.23 | $11.27 | 618,140 |
| 2019-09-17 | $16.61 | $16.77 | $16.21 | $16.30 | $11.31 | 1,136,340 |
| 2019-09-16 | $16.85 | $16.88 | $16.62 | $16.68 | $11.58 | 954,400 |
| 2019-09-13 | $16.75 | $16.75 | $16.75 | $16.75 | $11.63 | 0 |
| 2019-09-12 | $16.57 | $16.79 | $16.53 | $16.75 | $11.63 | 1,195,860 |
| 2019-09-11 | $16.60 | $16.61 | $16.41 | $16.47 | $11.43 | 765,630 |
| 2019-09-10 | $16.59 | $16.65 | $16.39 | $16.57 | $11.50 | 920,780 |
| 2019-09-09 | $16.36 | $16.60 | $16.32 | $16.59 | $11.52 | 1,355,500 |
| 2019-09-06 | $16.27 | $16.39 | $16.18 | $16.27 | $11.29 | 815,140 |
| 2019-09-05 | $16.02 | $16.48 | $16.01 | $16.27 | $11.29 | 1,655,600 |
| 2019-09-04 | $16.04 | $16.06 | $15.73 | $16.03 | $11.13 | 1,032,540 |
| 2019-09-03 | $16.10 | $16.16 | $15.87 | $15.97 | $11.09 | 1,000,340 |
| 2019-09-02 | $15.79 | $16.16 | $15.62 | $16.06 | $11.15 | 1,388,540 |
| 2019-08-30 | $16.40 | $16.46 | $15.54 | $15.60 | $10.83 | 2,538,710 |
| 2019-08-29 | $16.63 | $16.78 | $16.35 | $16.35 | $11.35 | 950,760 |
| 2019-08-28 | $16.61 | $16.92 | $16.61 | $16.65 | $11.56 | 802,100 |
| 2019-08-27 | $16.60 | $16.83 | $16.59 | $16.81 | $11.67 | 758,280 |
| 2019-08-26 | $16.33 | $16.54 | $16.15 | $16.51 | $11.46 | 632,310 |
| 2019-08-23 | $16.59 | $16.70 | $16.33 | $16.57 | $11.50 | 733,500 |
| 2019-08-22 | $16.70 | $16.70 | $16.49 | $16.64 | $11.55 | 506,910 |
| 2019-08-21 | $16.56 | $16.80 | $16.49 | $16.60 | $11.52 | 931,870 |
| 2019-08-20 | $16.53 | $16.66 | $16.44 | $16.52 | $11.47 | 749,310 |
| 2019-08-19 | $16.02 | $16.51 | $16.02 | $16.50 | $11.45 | 1,254,450 |
| 2019-08-16 | $16.28 | $16.28 | $15.90 | $16.09 | $11.17 | 1,033,120 |
| 2019-08-15 | $15.86 | $16.10 | $15.70 | $16.09 | $11.17 | 504,320 |
| 2019-08-14 | $16.22 | $16.27 | $16.07 | $16.11 | $11.18 | 591,540 |
| 2019-08-13 | $16.01 | $16.19 | $15.95 | $16.01 | $11.11 | 490,760 |
| 2019-08-12 | $15.95 | $16.19 | $15.80 | $16.16 | $11.22 | 576,620 |
| 2019-08-09 | $15.83 | $15.98 | $15.80 | $15.87 | $11.02 | 605,420 |
| 2019-08-08 | $15.80 | $15.87 | $15.65 | $15.84 | $11.00 | 555,580 |
| 2019-08-07 | $15.73 | $15.95 | $15.69 | $15.72 | $10.91 | 576,330 |
| 2019-08-06 | $16.01 | $16.05 | $15.52 | $15.71 | $10.90 | 1,351,290 |
| 2019-08-05 | $16.35 | $16.50 | $16.19 | $16.21 | $11.25 | 738,330 |
| 2019-08-02 | $16.49 | $16.66 | $16.38 | $16.48 | $11.44 | 801,470 |
| 2019-08-01 | $16.61 | $16.80 | $16.55 | $16.78 | $11.65 | 955,120 |
| 2019-07-31 | $16.76 | $16.81 | $16.52 | $16.77 | $11.64 | 1,001,690 |
| 2019-07-30 | $16.45 | $16.82 | $16.41 | $16.74 | $11.62 | 1,202,320 |
| 2019-07-29 | $16.53 | $16.58 | $16.43 | $16.50 | $11.45 | 448,120 |
| 2019-07-26 | $16.42 | $16.59 | $16.37 | $16.49 | $11.45 | 561,900 |
| 2019-07-25 | $16.47 | $16.53 | $16.31 | $16.42 | $11.40 | 559,840 |
| 2019-07-24 | $16.30 | $16.58 | $16.30 | $16.39 | $11.38 | 737,620 |
| 2019-07-23 | $16.26 | $16.37 | $16.10 | $16.26 | $11.29 | 633,120 |
| 2019-07-22 | $16.66 | $16.79 | $16.17 | $16.17 | $11.22 | 1,019,820 |
| 2019-07-19 | $16.66 | $16.84 | $16.61 | $16.66 | $11.56 | 512,210 |
| 2019-07-18 | $16.80 | $16.93 | $16.59 | $16.61 | $11.53 | 811,390 |
| 2019-07-17 | $17.00 | $17.04 | $16.86 | $16.99 | $11.79 | 613,480 |
| 2019-07-16 | $16.92 | $17.18 | $16.85 | $17.04 | $11.83 | 628,020 |
| 2019-07-15 | $16.85 | $16.94 | $16.68 | $16.92 | $11.74 | 682,650 |
| 2019-07-12 | $16.73 | $16.94 | $16.73 | $16.92 | $11.74 | 309,880 |
| 2019-07-11 | $16.88 | $16.99 | $16.76 | $16.85 | $11.70 | 502,720 |
| 2019-07-10 | $17.23 | $17.23 | $16.71 | $16.80 | $11.66 | 759,420 |
| 2019-07-09 | $17.02 | $17.16 | $16.94 | $17.14 | $11.90 | 713,400 |
| 2019-07-08 | $17.38 | $17.62 | $16.90 | $17.05 | $11.84 | 1,374,890 |
| 2019-07-05 | $17.60 | $17.67 | $17.30 | $17.41 | $12.08 | 836,180 |
| 2019-07-04 | $17.27 | $17.68 | $17.20 | $17.45 | $12.11 | 1,920,410 |
| 2019-07-03 | $17.27 | $17.31 | $17.16 | $17.22 | $11.95 | 708,430 |
| 2019-07-02 | $17.41 | $17.41 | $17.25 | $17.26 | $11.98 | 1,090,700 |
| 2019-07-01 | $17.20 | $17.35 | $17.07 | $17.35 | $12.04 | 1,349,350 |
| 2019-06-28 | $17.20 | $17.30 | $16.81 | $16.95 | $11.77 | 1,350,350 |
| 2019-06-27 | $17.13 | $17.37 | $17.13 | $17.20 | $11.94 | 1,041,380 |
| 2019-06-26 | $17.15 | $17.27 | $17.08 | $17.14 | $11.90 | 637,520 |
| 2019-06-25 | $17.42 | $17.44 | $17.09 | $17.23 | $11.96 | 1,116,640 |
| 2019-06-24 | $17.57 | $17.60 | $17.35 | $17.47 | $12.13 | 1,000,440 |
| 2019-06-21 | $17.54 | $17.68 | $17.43 | $17.63 | $12.24 | 1,916,060 |
| 2019-06-20 | $16.97 | $17.66 | $16.92 | $17.54 | $12.18 | 3,148,580 |
| 2019-06-19 | $17.17 | $17.24 | $16.91 | $16.98 | $11.79 | 1,093,740 |
| 2019-06-18 | $16.73 | $16.97 | $16.66 | $16.78 | $11.65 | 533,280 |
| 2019-06-17 | $16.60 | $16.79 | $16.47 | $16.73 | $11.61 | 440,340 |
| 2019-06-14 | $17.05 | $17.11 | $16.65 | $16.71 | $11.60 | 807,530 |
| 2019-06-13 | $16.99 | $17.08 | $16.83 | $17.00 | $11.80 | 809,680 |
| 2019-06-12 | $17.11 | $17.14 | $16.91 | $16.99 | $11.79 | 858,940 |
| 2019-06-11 | $16.60 | $17.14 | $16.60 | $17.11 | $11.88 | 1,708,820 |
| 2019-06-10 | $16.49 | $16.69 | $16.43 | $16.50 | $11.45 | 618,880 |
| 2019-06-07 | $16.49 | $16.49 | $16.49 | $16.49 | $11.45 | 0 |
| 2019-06-06 | $16.72 | $16.78 | $16.43 | $16.49 | $11.45 | 815,900 |
| 2019-06-05 | $16.87 | $16.94 | $16.69 | $16.73 | $11.61 | 659,760 |
| 2019-06-04 | $17.05 | $17.19 | $16.65 | $16.67 | $11.57 | 1,008,500 |
| 2019-06-03 | $17.15 | $17.42 | $17.06 | $17.18 | $11.82 | 1,603,960 |
| 2019-05-31 | $16.88 | $17.28 | $16.88 | $17.06 | $11.74 | 1,023,460 |
| 2019-05-30 | $17.09 | $17.09 | $16.81 | $16.97 | $11.67 | 839,140 |
| 2019-05-29 | $16.86 | $17.07 | $16.86 | $17.00 | $11.70 | 805,790 |
| 2019-05-28 | $17.14 | $17.15 | $16.89 | $16.92 | $11.64 | 940,950 |
| 2019-05-27 | $16.55 | $17.09 | $16.53 | $17.07 | $11.74 | 1,277,610 |
| 2019-05-24 | $16.61 | $16.69 | $16.45 | $16.52 | $11.36 | 597,140 |
| 2019-05-23 | $16.89 | $16.89 | $16.41 | $16.41 | $11.29 | 912,970 |
| 2019-05-22 | $16.95 | $17.01 | $16.73 | $16.82 | $11.57 | 647,290 |
| 2019-05-21 | $16.67 | $17.07 | $16.64 | $16.95 | $11.66 | 1,298,390 |
| 2019-05-20 | $16.80 | $17.06 | $16.52 | $16.64 | $11.45 | 1,484,460 |
| 2019-05-17 | $17.20 | $17.34 | $16.83 | $16.91 | $11.63 | 2,355,600 |
| 2019-05-16 | $16.50 | $17.27 | $16.45 | $17.20 | $11.83 | 2,623,150 |
| 2019-05-15 | $16.40 | $16.57 | $16.40 | $16.51 | $11.36 | 1,417,560 |
| 2019-05-14 | $16.29 | $16.56 | $16.29 | $16.29 | $11.21 | 907,000 |
| 2019-05-13 | $16.80 | $16.80 | $16.41 | $16.57 | $11.40 | 1,220,500 |
| 2019-05-10 | $16.66 | $16.97 | $16.45 | $16.89 | $11.62 | 1,633,500 |
| 2019-05-09 | $16.57 | $16.68 | $16.41 | $16.56 | $11.39 | 663,320 |
| 2019-05-08 | $16.42 | $16.91 | $16.21 | $16.55 | $11.39 | 880,320 |
| 2019-05-07 | $16.82 | $16.92 | $16.41 | $16.79 | $11.55 | 1,202,710 |
| 2019-05-06 | $17.40 | $17.41 | $16.20 | $16.76 | $11.53 | 2,057,720 |
| 2019-05-03 | $17.79 | $17.79 | $17.79 | $17.79 | $12.24 | 0 |
| 2019-05-02 | $17.79 | $17.79 | $17.79 | $17.79 | $12.24 | 0 |
| 2019-05-01 | $17.79 | $17.79 | $17.79 | $17.79 | $12.24 | 0 |
| 2019-04-30 | $17.89 | $18.14 | $17.66 | $17.79 | $12.24 | 1,788,910 |
| 2019-04-29 | $18.01 | $18.23 | $17.68 | $17.94 | $12.34 | 1,433,680 |
| 2019-04-26 | $18.11 | $18.23 | $18.00 | $18.06 | $12.42 | 1,148,800 |
| 2019-04-25 | $18.57 | $18.58 | $18.08 | $18.10 | $12.45 | 1,507,230 |
| 2019-04-24 | $18.55 | $18.66 | $18.28 | $18.56 | $12.77 | 1,681,860 |
| 2019-04-23 | $19.26 | $19.26 | $18.47 | $18.47 | $12.71 | 2,626,040 |
| 2019-04-22 | $19.32 | $19.42 | $19.10 | $19.10 | $13.14 | 2,016,940 |
| 2019-04-19 | $19.81 | $19.81 | $18.86 | $19.28 | $13.26 | 4,156,380 |
| 2019-04-18 | $20.15 | $20.29 | $19.90 | $19.98 | $13.75 | 1,508,590 |
| 2019-04-17 | $20.08 | $20.30 | $19.88 | $20.26 | $13.94 | 1,778,660 |
| 2019-04-16 | $19.78 | $20.09 | $19.50 | $20.07 | $13.81 | 1,668,770 |
| 2019-04-15 | $20.00 | $20.44 | $19.90 | $19.93 | $13.71 | 2,112,990 |
| 2019-04-12 | $20.05 | $20.26 | $19.60 | $19.80 | $13.62 | 2,246,990 |
| 2019-04-11 | $20.35 | $20.64 | $20.09 | $20.11 | $13.83 | 2,355,910 |
| 2019-04-10 | $20.72 | $20.72 | $20.11 | $20.35 | $14.00 | 2,401,400 |
| 2019-04-09 | $20.88 | $21.38 | $20.60 | $20.79 | $14.30 | 3,978,130 |
| 2019-04-08 | $20.22 | $20.86 | $19.93 | $20.34 | $13.99 | 3,420,330 |
| 2019-04-05 | $20.22 | $20.22 | $20.22 | $20.22 | $13.91 | 0 |
| 2019-04-04 | $20.44 | $20.59 | $20.06 | $20.22 | $13.91 | 1,951,700 |
| 2019-04-03 | $20.30 | $20.36 | $20.02 | $20.29 | $13.96 | 1,971,540 |
| 2019-04-02 | $20.77 | $21.15 | $20.09 | $20.25 | $13.93 | 4,227,890 |
| 2019-04-01 | $20.26 | $21.07 | $20.26 | $20.76 | $14.28 | 2,676,230 |
| 2019-03-29 | $19.70 | $20.43 | $19.54 | $20.00 | $13.76 | 2,761,450 |
| 2019-03-28 | $20.16 | $20.45 | $19.50 | $19.70 | $13.55 | 2,752,490 |
| 2019-03-27 | $20.65 | $20.66 | $19.95 | $20.18 | $13.88 | 2,001,640 |
| 2019-03-26 | $21.33 | $21.59 | $20.10 | $20.30 | $13.97 | 3,285,370 |
| 2019-03-25 | $20.57 | $21.67 | $20.46 | $21.23 | $14.61 | 3,779,060 |
| 2019-03-22 | $20.10 | $21.10 | $20.01 | $21.00 | $14.45 | 3,979,910 |
| 2019-03-21 | $19.89 | $20.29 | $19.78 | $20.15 | $13.86 | 3,475,890 |
| 2019-03-20 | $20.20 | $20.20 | $19.51 | $19.90 | $13.69 | 2,853,360 |
| 2019-03-19 | $19.26 | $20.38 | $19.26 | $20.00 | $13.76 | 4,793,730 |
| 2019-03-18 | $18.86 | $19.39 | $18.78 | $19.27 | $13.26 | 2,813,510 |
| 2019-03-15 | $18.71 | $19.13 | $18.55 | $18.83 | $12.95 | 3,578,190 |
| 2019-03-14 | $18.80 | $18.92 | $18.19 | $18.34 | $12.62 | 2,216,200 |
| 2019-03-13 | $19.32 | $19.53 | $18.57 | $18.70 | $12.86 | 3,478,290 |
| 2019-03-12 | $19.62 | $19.94 | $18.94 | $19.16 | $13.18 | 4,687,140 |
| 2019-03-11 | $17.76 | $19.49 | $17.76 | $19.32 | $13.29 | 6,045,330 |
| 2019-03-08 | $18.95 | $18.95 | $17.53 | $17.73 | $12.20 | 5,433,520 |
| 2019-03-07 | $19.27 | $19.32 | $18.82 | $19.10 | $13.14 | 3,356,390 |
| 2019-03-06 | $19.48 | $19.48 | $18.84 | $18.98 | $13.06 | 3,572,780 |
| 2019-03-05 | $18.63 | $19.60 | $18.46 | $19.32 | $13.29 | 4,813,920 |
| 2019-03-04 | $18.08 | $18.77 | $18.08 | $18.75 | $12.90 | 3,996,540 |
| 2019-03-01 | $18.29 | $18.40 | $17.91 | $18.08 | $12.44 | 1,848,230 |
| 2019-02-28 | $18.26 | $18.84 | $18.10 | $18.24 | $12.55 | 3,308,040 |
| 2019-02-27 | $18.19 | $18.37 | $17.80 | $17.90 | $12.31 | 4,525,340 |
| 2019-02-26 | $17.54 | $18.45 | $17.54 | $18.10 | $12.45 | 6,718,410 |
| 2019-02-25 | $17.10 | $17.98 | $17.10 | $17.52 | $12.05 | 5,430,600 |
| 2019-02-22 | $16.09 | $16.56 | $15.95 | $16.45 | $11.32 | 2,539,550 |
| 2019-02-21 | $16.28 | $16.38 | $15.93 | $15.98 | $10.99 | 1,657,520 |
| 2019-02-20 | $16.28 | $16.49 | $16.00 | $16.22 | $11.16 | 1,514,710 |
| 2019-02-19 | $16.50 | $16.55 | $16.21 | $16.31 | $11.22 | 2,121,330 |
| 2019-02-18 | $15.89 | $16.34 | $15.76 | $16.30 | $11.21 | 2,005,270 |
| 2019-02-15 | $15.78 | $16.10 | $15.69 | $15.72 | $10.81 | 1,578,040 |
| 2019-02-14 | $15.42 | $15.98 | $15.35 | $15.77 | $10.85 | 2,228,960 |
| 2019-02-13 | $15.14 | $15.59 | $15.14 | $15.45 | $10.63 | 1,500,930 |
| 2019-02-12 | $15.13 | $15.35 | $15.09 | $15.18 | $10.44 | 993,150 |
| 2019-02-11 | $14.61 | $15.20 | $14.61 | $15.14 | $10.42 | 1,143,210 |
| 2019-02-08 | $14.66 | $14.66 | $14.66 | $14.66 | $10.09 | 0 |
| 2019-02-07 | $14.66 | $14.66 | $14.66 | $14.66 | $10.09 | 0 |
| 2019-02-06 | $14.66 | $14.66 | $14.66 | $14.66 | $10.09 | 0 |
| 2019-02-05 | $14.66 | $14.66 | $14.66 | $14.66 | $10.09 | 0 |
| 2019-02-04 | $14.66 | $14.66 | $14.66 | $14.66 | $10.09 | 0 |
| 2019-02-01 | $14.35 | $14.67 | $14.29 | $14.66 | $10.09 | 1,027,700 |
| 2019-01-31 | $14.42 | $14.55 | $14.05 | $14.35 | $9.87 | 1,103,900 |
| 2019-01-30 | $15.12 | $15.23 | $13.80 | $14.39 | $9.90 | 1,966,800 |
| 2019-01-29 | $15.41 | $15.46 | $15.00 | $15.22 | $10.47 | 1,074,680 |
| 2019-01-28 | $15.99 | $15.99 | $15.40 | $15.41 | $10.60 | 1,379,710 |
| 2019-01-25 | $15.99 | $16.11 | $15.87 | $15.87 | $10.92 | 730,270 |
| 2019-01-24 | $16.02 | $16.10 | $15.85 | $16.06 | $11.05 | 789,550 |
| 2019-01-23 | $16.01 | $16.10 | $15.93 | $16.00 | $11.01 | 358,310 |
| 2019-01-22 | $16.29 | $16.29 | $16.02 | $16.07 | $11.06 | 512,040 |
| 2019-01-21 | $16.00 | $16.35 | $15.96 | $16.19 | $11.14 | 935,520 |
| 2019-01-18 | $15.90 | $16.05 | $15.80 | $16.00 | $11.01 | 617,570 |
| 2019-01-17 | $16.30 | $16.30 | $15.90 | $15.90 | $10.94 | 663,670 |
| 2019-01-16 | $16.19 | $16.35 | $16.10 | $16.22 | $11.16 | 1,178,870 |
| 2019-01-15 | $15.86 | $16.24 | $15.86 | $16.19 | $11.14 | 859,760 |
| 2019-01-14 | $16.20 | $16.28 | $15.95 | $15.98 | $10.99 | 676,640 |
| 2019-01-11 | $15.90 | $16.36 | $15.75 | $16.33 | $11.23 | 1,206,640 |
| 2019-01-10 | $16.02 | $16.15 | $15.85 | $16.00 | $11.01 | 718,140 |
| 2019-01-09 | $16.06 | $16.32 | $15.98 | $16.01 | $11.01 | 912,980 |
| 2019-01-08 | $16.10 | $16.19 | $15.97 | $16.06 | $11.05 | 640,040 |
| 2019-01-07 | $16.01 | $16.20 | $15.88 | $16.18 | $11.13 | 828,230 |
| 2019-01-04 | $15.36 | $16.06 | $15.31 | $16.00 | $11.01 | 1,299,220 |
| 2019-01-03 | $16.21 | $16.45 | $15.35 | $15.52 | $10.68 | 1,340,530 |
| 2019-01-02 | $16.35 | $16.55 | $16.25 | $16.25 | $11.18 | 816,810 |
| 2019-01-01 | $16.38 | $16.38 | $16.38 | $16.38 | $11.27 | 0 |
| 2018-12-31 | $16.38 | $16.38 | $16.38 | $16.38 | $11.27 | 0 |
| 2018-12-28 | $16.12 | $16.48 | $16.07 | $16.38 | $11.27 | 1,100,590 |
| 2018-12-27 | $16.68 | $16.68 | $16.03 | $16.15 | $11.11 | 893,320 |
| 2018-12-26 | $16.38 | $16.44 | $16.07 | $16.20 | $11.14 | 1,018,050 |
| 2018-12-25 | $16.65 | $16.65 | $15.75 | $16.41 | $11.29 | 2,018,920 |
| 2018-12-24 | $16.61 | $16.96 | $16.52 | $16.79 | $11.55 | 1,101,760 |
| 2018-12-21 | $16.83 | $17.10 | $16.42 | $16.70 | $11.49 | 1,823,300 |
| 2018-12-20 | $16.84 | $17.32 | $16.70 | $16.99 | $11.69 | 1,818,140 |
| 2018-12-19 | $17.30 | $17.68 | $17.00 | $17.03 | $11.72 | 2,549,220 |
| 2018-12-18 | $16.69 | $18.45 | $16.38 | $17.56 | $12.08 | 5,346,110 |
| 2018-12-17 | $16.40 | $16.90 | $16.21 | $16.83 | $11.58 | 2,302,470 |
| 2018-12-14 | $16.69 | $16.88 | $16.33 | $16.50 | $11.35 | 1,505,880 |
| 2018-12-13 | $16.72 | $16.82 | $16.45 | $16.67 | $11.47 | 1,247,590 |
| 2018-12-12 | $16.59 | $16.67 | $16.45 | $16.66 | $11.46 | 827,500 |
| 2018-12-11 | $16.55 | $16.60 | $16.42 | $16.57 | $11.40 | 856,640 |
| 2018-12-10 | $16.64 | $16.68 | $16.24 | $16.43 | $11.30 | 2,017,750 |
| 2018-12-07 | $16.01 | $16.98 | $15.85 | $16.72 | $11.50 | 3,235,130 |
| 2018-12-06 | $15.90 | $15.98 | $15.70 | $15.94 | $10.97 | 1,032,260 |
| 2018-12-05 | $15.96 | $16.03 | $15.79 | $16.00 | $11.01 | 983,930 |
| 2018-12-04 | $16.00 | $16.17 | $15.85 | $16.15 | $11.11 | 1,362,170 |
| 2018-12-03 | $15.64 | $16.10 | $15.64 | $16.04 | $11.03 | 1,902,780 |
| 2018-11-30 | $15.19 | $15.31 | $15.05 | $15.31 | $10.53 | 790,180 |
| 2018-11-29 | $15.68 | $15.76 | $15.18 | $15.19 | $10.45 | 999,160 |
| 2018-11-28 | $15.36 | $15.67 | $15.36 | $15.65 | $10.77 | 969,200 |
| 2018-11-27 | $15.39 | $15.52 | $15.32 | $15.45 | $10.63 | 685,670 |
| 2018-11-26 | $15.33 | $15.50 | $15.23 | $15.32 | $10.54 | 1,007,440 |
| 2018-11-23 | $16.31 | $16.39 | $15.35 | $15.39 | $10.59 | 2,094,400 |
| 2018-11-22 | $16.55 | $16.62 | $16.27 | $16.28 | $11.20 | 1,499,580 |
| 2018-11-21 | $16.40 | $16.56 | $16.23 | $16.52 | $11.36 | 1,090,800 |
| 2018-11-20 | $16.98 | $17.02 | $16.43 | $16.53 | $11.37 | 1,723,520 |
| 2018-11-19 | $16.91 | $17.11 | $16.78 | $17.11 | $11.77 | 1,852,030 |
| 2018-11-16 | $17.19 | $17.38 | $16.84 | $17.03 | $11.72 | 3,053,500 |
| 2018-11-15 | $16.39 | $17.05 | $16.30 | $17.05 | $11.73 | 3,698,120 |
| 2018-11-14 | $16.50 | $16.74 | $16.33 | $16.39 | $11.28 | 1,951,730 |
| 2018-11-13 | $16.35 | $16.70 | $16.31 | $16.52 | $11.36 | 2,695,000 |
| 2018-11-12 | $15.46 | $17.08 | $15.46 | $16.60 | $11.42 | 4,605,030 |
| 2018-11-09 | $15.45 | $15.67 | $15.42 | $15.55 | $10.70 | 812,390 |
| 2018-11-08 | $15.83 | $15.88 | $15.51 | $15.53 | $10.68 | 1,027,590 |
| 2018-11-07 | $15.87 | $15.96 | $15.69 | $15.73 | $10.82 | 1,286,740 |
| 2018-11-06 | $15.91 | $15.91 | $15.61 | $15.90 | $10.94 | 1,171,780 |
| 2018-11-05 | $16.10 | $16.26 | $15.78 | $15.98 | $10.99 | 1,789,450 |
| 2018-11-02 | $15.79 | $16.13 | $15.79 | $16.02 | $11.02 | 1,818,780 |
| 2018-11-01 | $15.43 | $15.75 | $15.43 | $15.47 | $10.64 | 1,825,930 |
| 2018-10-31 | $15.34 | $15.48 | $15.16 | $15.37 | $10.57 | 1,241,110 |
| 2018-10-30 | $15.00 | $15.35 | $14.80 | $15.21 | $10.46 | 1,637,400 |
| 2018-10-29 | $15.38 | $15.58 | $15.26 | $15.43 | $10.61 | 754,670 |
| 2018-10-26 | $15.48 | $15.72 | $15.30 | $15.42 | $10.61 | 1,157,560 |
| 2018-10-25 | $15.39 | $15.49 | $15.09 | $15.38 | $10.58 | 1,782,100 |
| 2018-10-24 | $15.71 | $16.05 | $15.60 | $15.73 | $10.82 | 737,910 |
| 2018-10-23 | $15.99 | $16.32 | $15.72 | $15.86 | $10.91 | 1,599,170 |
| 2018-10-22 | $15.35 | $16.08 | $15.30 | $15.85 | $10.90 | 1,842,330 |
| 2018-10-19 | $14.88 | $15.42 | $14.81 | $15.22 | $10.47 | 1,323,820 |
| 2018-10-18 | $15.43 | $15.45 | $14.91 | $15.11 | $10.39 | 854,930 |
| 2018-10-17 | $15.63 | $15.81 | $15.14 | $15.53 | $10.68 | 764,610 |
| 2018-10-16 | $15.69 | $15.85 | $15.24 | $15.43 | $10.61 | 777,750 |
| 2018-10-15 | $15.82 | $16.06 | $15.53 | $15.77 | $10.85 | 976,840 |
| 2018-10-12 | $15.55 | $16.00 | $14.88 | $15.79 | $10.86 | 1,309,780 |
| 2018-10-11 | $16.75 | $16.90 | $15.42 | $15.56 | $10.70 | 1,862,170 |
| 2018-10-10 | $16.60 | $17.17 | $16.58 | $17.12 | $11.78 | 1,476,770 |
| 2018-10-09 | $16.54 | $16.82 | $16.50 | $16.69 | $11.48 | 526,740 |
| 2018-10-08 | $16.88 | $17.00 | $16.50 | $16.56 | $11.39 | 1,309,620 |
| 2018-10-05 | $17.14 | $17.14 | $17.14 | $17.14 | $11.79 | 0 |
| 2018-10-04 | $17.14 | $17.14 | $17.14 | $17.14 | $11.79 | 0 |
| 2018-10-03 | $17.14 | $17.14 | $17.14 | $17.14 | $11.79 | 0 |
| 2018-10-02 | $17.14 | $17.14 | $17.14 | $17.14 | $11.79 | 0 |
| 2018-10-01 | $17.14 | $17.14 | $17.14 | $17.14 | $11.79 | 0 |
| 2018-09-28 | $17.10 | $17.22 | $17.02 | $17.14 | $11.79 | 1,685,480 |
| 2018-09-27 | $16.92 | $17.28 | $16.76 | $17.09 | $11.76 | 2,187,510 |
| 2018-09-26 | $16.79 | $17.07 | $16.75 | $16.92 | $11.64 | 1,019,750 |
| 2018-09-25 | $16.70 | $16.97 | $16.60 | $16.86 | $11.60 | 1,145,370 |
| 2018-09-24 | $16.81 | $16.81 | $16.81 | $16.81 | $11.56 | 0 |
| 2018-09-21 | $16.60 | $16.89 | $16.50 | $16.81 | $11.56 | 1,245,970 |
| 2018-09-20 | $16.75 | $16.90 | $16.56 | $16.61 | $11.43 | 805,010 |
| 2018-09-19 | $16.60 | $17.00 | $16.46 | $16.74 | $11.52 | 1,569,550 |
| 2018-09-18 | $16.26 | $16.65 | $16.10 | $16.57 | $11.40 | 889,070 |
| 2018-09-17 | $16.50 | $16.53 | $16.01 | $16.12 | $11.09 | 924,760 |
| 2018-09-14 | $16.93 | $16.93 | $16.50 | $16.51 | $11.36 | 892,690 |
| 2018-09-13 | $16.79 | $16.93 | $16.55 | $16.92 | $11.64 | 898,410 |
| 2018-09-12 | $16.65 | $16.80 | $16.54 | $16.60 | $11.42 | 914,570 |
| 2018-09-11 | $16.40 | $16.72 | $16.26 | $16.69 | $11.48 | 1,307,670 |
| 2018-09-10 | $16.80 | $16.81 | $16.20 | $16.23 | $11.17 | 1,127,080 |
| 2018-09-07 | $16.69 | $16.99 | $16.58 | $16.81 | $11.56 | 1,202,640 |
| 2018-09-06 | $16.59 | $16.94 | $16.59 | $16.68 | $11.47 | 1,537,480 |
| 2018-09-05 | $17.19 | $17.19 | $16.62 | $16.64 | $11.45 | 2,550,950 |
| 2018-09-04 | $17.21 | $17.40 | $17.11 | $17.19 | $11.83 | 2,250,060 |
| 2018-09-03 | $17.83 | $17.85 | $16.96 | $17.20 | $11.83 | 1,901,950 |
| 2018-08-31 | $18.05 | $18.09 | $17.69 | $17.83 | $12.27 | 723,900 |
| 2018-08-30 | $18.59 | $18.59 | $17.88 | $18.05 | $12.42 | 1,824,920 |
| 2018-08-29 | $19.55 | $19.66 | $17.91 | $18.65 | $12.83 | 2,646,100 |
| 2018-08-28 | $19.93 | $19.93 | $19.69 | $19.72 | $13.57 | 634,220 |
| 2018-08-27 | $19.51 | $19.85 | $19.20 | $19.82 | $13.64 | 1,392,890 |
| 2018-08-24 | $20.00 | $20.03 | $19.56 | $19.57 | $13.46 | 724,890 |
| 2018-08-23 | $19.82 | $20.09 | $19.81 | $19.96 | $13.73 | 714,420 |
| 2018-08-22 | $20.20 | $20.36 | $19.92 | $19.97 | $13.74 | 873,980 |
| 2018-08-21 | $20.25 | $20.25 | $19.87 | $20.04 | $13.79 | 838,640 |
| 2018-08-20 | $19.89 | $20.15 | $19.65 | $20.08 | $13.81 | 521,030 |
| 2018-08-17 | $20.19 | $20.24 | $19.55 | $19.93 | $13.71 | 819,040 |
| 2018-08-16 | $19.65 | $20.25 | $19.60 | $19.88 | $13.68 | 670,100 |
| 2018-08-15 | $21.25 | $21.25 | $20.01 | $20.05 | $13.79 | 1,017,140 |
| 2018-08-14 | $21.03 | $21.25 | $20.70 | $20.89 | $14.37 | 541,730 |
| 2018-08-13 | $20.90 | $21.10 | $20.57 | $21.00 | $14.45 | 641,870 |
| 2018-08-10 | $21.06 | $21.20 | $20.80 | $21.18 | $14.57 | 613,650 |
| 2018-08-09 | $20.51 | $21.33 | $20.51 | $21.06 | $14.49 | 783,620 |
| 2018-08-08 | $20.95 | $21.21 | $20.70 | $20.82 | $14.32 | 751,490 |
| 2018-08-07 | $20.50 | $21.25 | $20.17 | $21.15 | $14.55 | 1,104,470 |
| 2018-08-06 | $20.84 | $21.01 | $20.36 | $20.50 | $14.10 | 731,190 |
| 2018-08-03 | $21.18 | $21.37 | $20.81 | $20.84 | $14.34 | 670,530 |
| 2018-08-02 | $22.55 | $22.67 | $20.85 | $21.17 | $14.56 | 1,688,660 |
| 2018-08-01 | $22.65 | $23.26 | $22.52 | $22.66 | $15.59 | 1,208,170 |
| 2018-07-31 | $22.55 | $22.85 | $22.46 | $22.62 | $15.56 | 588,530 |
| 2018-07-30 | $22.90 | $22.99 | $22.45 | $22.58 | $15.53 | 794,530 |
| 2018-07-27 | $22.80 | $23.18 | $22.78 | $22.93 | $15.77 | 1,022,740 |
| 2018-07-26 | $23.30 | $23.30 | $22.74 | $22.81 | $15.69 | 1,414,680 |
| 2018-07-25 | $23.50 | $23.71 | $23.14 | $23.27 | $16.01 | 2,555,780 |
| 2018-07-24 | $23.10 | $24.55 | $23.10 | $23.73 | $16.32 | 4,465,400 |
| 2018-07-23 | $22.36 | $23.00 | $21.90 | $22.90 | $15.75 | 2,518,380 |
| 2018-07-20 | $22.27 | $22.49 | $22.00 | $22.34 | $15.37 | 1,254,130 |
| 2018-07-19 | $22.12 | $22.57 | $21.88 | $22.13 | $15.22 | 1,547,980 |
| 2018-07-18 | $21.96 | $22.34 | $21.80 | $22.09 | $15.20 | 1,555,100 |
| 2018-07-17 | $21.84 | $22.14 | $21.58 | $21.95 | $15.10 | 969,680 |
| 2018-07-16 | $22.25 | $22.45 | $21.80 | $21.97 | $15.11 | 1,091,960 |
| 2018-07-13 | $22.30 | $22.49 | $22.05 | $22.22 | $15.29 | 1,725,840 |
| 2018-07-12 | $21.49 | $22.36 | $21.32 | $22.31 | $15.35 | 2,181,040 |
| 2018-07-11 | $21.52 | $21.95 | $21.11 | $21.32 | $14.67 | 2,020,130 |
| 2018-07-10 | $21.90 | $22.18 | $21.67 | $22.15 | $15.24 | 1,417,440 |
| 2018-07-09 | $21.51 | $21.97 | $21.27 | $21.90 | $15.07 | 1,768,160 |
| 2018-07-06 | $21.02 | $21.58 | $20.90 | $21.22 | $14.60 | 1,933,030 |
| 2018-07-05 | $21.36 | $21.80 | $20.88 | $20.90 | $14.38 | 1,122,320 |
| 2018-07-04 | $21.76 | $21.94 | $21.41 | $21.68 | $14.91 | 1,779,900 |
| 2018-07-03 | $21.36 | $21.90 | $21.00 | $21.77 | $14.98 | 1,828,590 |
| 2018-07-02 | $21.45 | $21.91 | $20.90 | $21.38 | $14.71 | 2,100,370 |
| 2018-06-29 | $20.88 | $21.75 | $20.60 | $21.62 | $14.87 | 2,507,200 |
| 2018-06-28 | $21.30 | $21.45 | $20.78 | $20.94 | $14.41 | 1,296,260 |
| 2018-06-27 | $21.08 | $21.50 | $20.82 | $20.89 | $14.37 | 1,516,150 |
| 2018-06-26 | $20.70 | $21.39 | $20.50 | $21.20 | $14.58 | 1,496,560 |
| 2018-06-25 | $20.91 | $21.18 | $20.67 | $21.01 | $14.45 | 2,134,700 |
| 2018-06-22 | $19.68 | $20.61 | $19.60 | $20.56 | $14.14 | 1,897,620 |
| 2018-06-21 | $20.62 | $21.07 | $19.87 | $20.00 | $13.76 | 2,139,590 |
| 2018-06-20 | $19.84 | $21.16 | $19.81 | $20.61 | $14.18 | 1,824,800 |
| 2018-06-19 | $22.38 | $22.38 | $20.38 | $20.38 | $14.02 | 2,568,880 |
| 2018-06-18 | $22.64 | $22.64 | $22.64 | $22.64 | $15.58 | 0 |
| 2018-06-15 | $22.76 | $23.08 | $22.33 | $22.64 | $15.58 | 1,528,760 |
| 2018-06-14 | $22.40 | $22.92 | $22.11 | $22.77 | $15.66 | 1,150,450 |
| 2018-06-13 | $23.52 | $23.52 | $22.57 | $22.61 | $15.55 | 2,117,590 |
| 2018-06-12 | $23.86 | $23.86 | $23.02 | $23.53 | $16.19 | 1,315,800 |
| 2018-06-11 | $34.50 | $34.50 | $33.71 | $33.92 | $16.42 | 1,319,300 |
| 2018-06-08 | $33.63 | $34.32 | $33.08 | $34.31 | $16.61 | 1,967,570 |
| 2018-06-07 | $34.52 | $34.52 | $33.53 | $33.63 | $16.28 | 1,717,700 |
| 2018-06-06 | $33.94 | $34.44 | $33.76 | $34.28 | $16.60 | 1,855,770 |
| 2018-06-05 | $32.99 | $33.77 | $32.99 | $33.67 | $16.30 | 1,634,970 |
| 2018-06-04 | $32.35 | $33.17 | $32.33 | $32.98 | $15.97 | 1,276,780 |
| 2018-06-01 | $32.26 | $32.60 | $32.10 | $32.31 | $15.65 | 1,318,870 |
| 2018-05-31 | $32.53 | $32.56 | $31.80 | $32.54 | $15.76 | 1,923,760 |
| 2018-05-30 | $33.98 | $33.98 | $31.78 | $32.12 | $15.55 | 2,761,280 |
| 2018-05-29 | $34.94 | $35.46 | $34.50 | $34.53 | $16.72 | 2,270,120 |
| 2018-05-28 | $34.30 | $34.99 | $34.05 | $34.79 | $16.85 | 1,919,550 |
| 2018-05-25 | $34.79 | $35.23 | $34.23 | $34.32 | $16.62 | 2,359,310 |
| 2018-05-24 | $35.50 | $35.74 | $35.00 | $35.11 | $17.00 | 1,754,330 |
| 2018-05-23 | $35.13 | $35.88 | $35.12 | $35.59 | $17.23 | 2,490,620 |
| 2018-05-22 | $36.33 | $36.48 | $35.00 | $35.40 | $17.14 | 4,950,800 |
| 2018-05-21 | $36.80 | $37.09 | $36.46 | $36.50 | $17.67 | 2,863,230 |
| 2018-05-18 | $36.08 | $36.35 | $35.72 | $36.29 | $17.57 | 1,568,300 |
| 2018-05-17 | $35.68 | $36.45 | $35.57 | $35.92 | $17.39 | 1,973,570 |
| 2018-05-16 | $36.78 | $36.78 | $35.55 | $35.71 | $17.29 | 2,795,490 |
| 2018-05-15 | $36.32 | $36.95 | $35.77 | $36.90 | $17.87 | 2,099,720 |
| 2018-05-14 | $36.72 | $37.22 | $35.53 | $36.52 | $17.68 | 1,298,250 |
| 2018-05-11 | $37.61 | $37.61 | $36.61 | $36.63 | $17.74 | 2,367,870 |
| 2018-05-10 | $38.30 | $38.40 | $37.34 | $37.67 | $18.24 | 2,318,170 |
| 2018-05-09 | $38.14 | $38.39 | $37.68 | $38.18 | $18.49 | 1,912,350 |
| 2018-05-08 | $38.72 | $38.77 | $38.00 | $38.36 | $18.57 | 2,725,050 |
| 2018-05-07 | $37.39 | $38.68 | $37.39 | $38.64 | $18.71 | 4,077,550 |
| 2018-05-04 | $36.80 | $37.86 | $36.80 | $37.53 | $18.17 | 3,416,380 |
| 2018-05-03 | $37.18 | $37.38 | $36.50 | $37.01 | $17.92 | 3,227,960 |
| 2018-05-02 | $36.60 | $37.45 | $36.23 | $37.19 | $18.01 | 2,602,370 |
| 2018-05-01 | $36.94 | $36.94 | $36.94 | $36.94 | $17.89 | 0 |
| 2018-04-30 | $36.94 | $36.94 | $36.94 | $36.94 | $17.89 | 0 |
| 2018-04-27 | $37.51 | $38.25 | $36.85 | $36.94 | $17.89 | 3,776,030 |
| 2018-04-26 | $37.61 | $37.61 | $36.80 | $37.36 | $18.09 | 3,975,070 |
| 2018-04-25 | $36.40 | $37.87 | $36.19 | $37.77 | $18.29 | 8,414,720 |
| 2018-04-24 | $36.69 | $36.70 | $35.92 | $36.43 | $17.64 | 3,761,100 |
| 2018-04-23 | $35.99 | $36.95 | $35.32 | $36.22 | $17.54 | 4,786,800 |
| 2018-04-20 | $34.95 | $37.27 | $34.14 | $35.92 | $17.39 | 7,247,840 |
| 2018-04-19 | $34.10 | $35.63 | $34.10 | $35.39 | $17.14 | 2,378,240 |
| 2018-04-18 | $34.93 | $35.11 | $33.51 | $34.03 | $16.48 | 1,933,500 |
| 2018-04-17 | $34.70 | $35.00 | $34.03 | $34.24 | $16.58 | 2,769,760 |
| 2018-04-16 | $35.88 | $37.37 | $34.82 | $34.98 | $16.94 | 5,833,480 |
| 2018-04-13 | $34.55 | $35.50 | $34.55 | $34.83 | $16.87 | 2,500,460 |
| 2018-04-12 | $34.84 | $34.90 | $34.20 | $34.45 | $16.68 | 1,596,070 |
| 2018-04-11 | $35.17 | $35.57 | $34.63 | $34.93 | $16.91 | 1,496,030 |
| 2018-04-10 | $34.58 | $35.50 | $34.40 | $35.17 | $17.03 | 2,223,230 |
| 2018-04-09 | $34.27 | $35.00 | $34.01 | $34.63 | $16.77 | 1,350,500 |
| 2018-04-06 | $34.76 | $34.76 | $34.76 | $34.76 | $16.83 | 0 |
| 2018-04-05 | $34.76 | $34.76 | $34.76 | $34.76 | $16.83 | 0 |
| 2018-04-04 | $34.47 | $35.30 | $33.89 | $34.76 | $16.83 | 2,450,400 |
| 2018-04-03 | $33.29 | $35.75 | $33.11 | $34.50 | $16.71 | 2,971,990 |
| 2018-04-02 | $34.35 | $34.54 | $33.29 | $33.41 | $16.18 | 2,305,330 |
| 2018-03-30 | $33.46 | $34.13 | $33.20 | $34.05 | $16.49 | 2,394,400 |
| 2018-03-29 | $32.64 | $33.55 | $32.64 | $33.29 | $16.12 | 1,700,770 |
| 2018-03-28 | $31.12 | $33.30 | $31.12 | $32.70 | $15.83 | 2,696,900 |
| 2018-03-27 | $31.69 | $31.93 | $31.28 | $31.38 | $15.19 | 933,180 |
| 2018-03-26 | $30.74 | $31.10 | $29.95 | $30.99 | $15.01 | 927,690 |
| 2018-03-23 | $32.00 | $32.00 | $29.87 | $30.95 | $14.99 | 2,387,120 |
| 2018-03-22 | $32.21 | $33.30 | $32.21 | $32.69 | $15.83 | 1,414,200 |
| 2018-03-21 | $32.31 | $32.97 | $32.26 | $32.31 | $15.65 | 1,117,500 |
| 2018-03-20 | $32.36 | $32.58 | $31.85 | $32.36 | $15.67 | 1,003,250 |
| 2018-03-19 | $32.61 | $32.99 | $32.45 | $32.80 | $15.88 | 885,330 |
| 2018-03-16 | $32.40 | $33.06 | $32.33 | $32.61 | $15.79 | 1,059,700 |
| 2018-03-15 | $32.74 | $32.95 | $31.90 | $32.40 | $15.69 | 1,849,440 |
| 2018-03-14 | $33.17 | $33.40 | $33.01 | $33.01 | $15.98 | 936,130 |
| 2018-03-13 | $33.80 | $33.88 | $33.09 | $33.11 | $16.03 | 1,394,000 |
| 2018-03-12 | $33.83 | $34.27 | $33.51 | $33.71 | $16.32 | 1,540,210 |
| 2018-03-09 | $33.89 | $33.96 | $33.42 | $33.80 | $16.37 | 1,518,500 |
| 2018-03-08 | $33.56 | $33.95 | $33.12 | $33.88 | $16.41 | 1,705,750 |
| 2018-03-07 | $33.13 | $33.66 | $33.12 | $33.36 | $16.15 | 1,379,980 |
| 2018-03-06 | $32.80 | $33.57 | $32.52 | $33.39 | $16.17 | 2,046,060 |
| 2018-03-05 | $32.38 | $32.86 | $32.33 | $32.83 | $15.90 | 1,210,640 |
| 2018-03-02 | $32.01 | $32.52 | $32.01 | $32.38 | $15.68 | 1,354,210 |
| 2018-03-01 | $31.65 | $32.31 | $31.39 | $32.27 | $15.63 | 1,295,850 |
| 2018-02-28 | $31.96 | $31.97 | $31.43 | $31.78 | $15.39 | 898,030 |
| 2018-02-27 | $31.99 | $32.28 | $31.70 | $31.99 | $15.49 | 1,285,060 |
| 2018-02-26 | $31.49 | $32.12 | $31.31 | $31.97 | $15.48 | 1,645,910 |
| 2018-02-23 | $30.96 | $31.16 | $30.76 | $31.14 | $15.08 | 930,850 |
| 2018-02-22 | $30.51 | $31.00 | $30.50 | $30.86 | $14.94 | 713,270 |
| 2018-02-21 | $30.51 | $30.51 | $30.51 | $30.51 | $14.77 | 0 |
| 2018-02-20 | $30.51 | $30.51 | $30.51 | $30.51 | $14.77 | 0 |
| 2018-02-19 | $30.51 | $30.51 | $30.51 | $30.51 | $14.77 | 0 |
| 2018-02-16 | $30.51 | $30.51 | $30.51 | $30.51 | $14.77 | 0 |
| 2018-02-15 | $30.51 | $30.51 | $30.51 | $30.51 | $14.77 | 0 |
| 2018-02-14 | $30.68 | $30.95 | $30.30 | $30.51 | $14.77 | 841,920 |
| 2018-02-13 | $31.59 | $31.65 | $30.61 | $30.79 | $14.91 | 1,127,210 |
| 2018-02-12 | $31.25 | $31.44 | $30.91 | $31.30 | $15.16 | 1,256,990 |
| 2018-02-09 | $30.90 | $31.27 | $29.73 | $30.86 | $14.94 | 1,375,350 |
| 2018-02-08 | $32.00 | $32.02 | $31.53 | $31.64 | $15.32 | 1,237,930 |
| 2018-02-07 | $31.28 | $31.99 | $30.04 | $31.98 | $15.49 | 2,067,500 |
| 2018-02-06 | $30.50 | $30.99 | $29.89 | $30.95 | $14.99 | 2,026,950 |
| 2018-02-05 | $30.65 | $31.65 | $30.60 | $30.95 | $14.99 | 789,970 |
| 2018-02-02 | $31.30 | $31.87 | $30.01 | $31.71 | $15.35 | 1,291,120 |
| 2018-02-01 | $32.57 | $33.00 | $31.15 | $31.26 | $15.14 | 2,885,010 |
| 2018-01-31 | $34.30 | $34.83 | $33.52 | $33.56 | $16.25 | 3,192,420 |
| 2018-01-30 | $33.28 | $33.50 | $33.08 | $33.44 | $16.19 | 693,920 |
| 2018-01-29 | $33.65 | $33.89 | $32.90 | $33.30 | $16.12 | 1,351,240 |
| 2018-01-26 | $34.40 | $34.68 | $33.45 | $33.88 | $16.41 | 2,083,910 |
| 2018-01-25 | $35.14 | $35.35 | $34.26 | $34.32 | $16.62 | 2,213,570 |
| 2018-01-24 | $34.37 | $35.18 | $34.01 | $35.07 | $16.98 | 2,397,870 |
| 2018-01-23 | $34.62 | $34.81 | $34.01 | $34.36 | $16.64 | 1,340,880 |
| 2018-01-22 | $34.35 | $34.69 | $33.33 | $34.58 | $16.74 | 1,702,930 |
| 2018-01-19 | $34.45 | $35.29 | $34.21 | $34.35 | $16.63 | 2,517,360 |
| 2018-01-18 | $34.58 | $35.01 | $34.38 | $34.79 | $16.85 | 2,066,620 |
| 2018-01-17 | $33.16 | $35.22 | $32.80 | $34.87 | $16.88 | 4,158,280 |
| 2018-01-16 | $32.80 | $33.55 | $32.75 | $33.16 | $16.06 | 1,355,170 |
| 2018-01-15 | $34.19 | $34.32 | $32.50 | $32.75 | $15.86 | 1,824,800 |
| 2018-01-12 | $34.07 | $34.68 | $33.81 | $34.41 | $16.66 | 1,394,140 |
| 2018-01-11 | $33.38 | $34.50 | $33.02 | $34.22 | $16.57 | 1,744,380 |
| 2018-01-10 | $34.64 | $34.76 | $33.30 | $33.60 | $16.27 | 1,573,300 |
| 2018-01-09 | $34.38 | $34.77 | $34.04 | $34.47 | $16.69 | 1,271,790 |
| 2018-01-08 | $34.56 | $34.58 | $33.73 | $34.42 | $16.67 | 1,635,150 |
| 2018-01-05 | $34.61 | $34.61 | $34.10 | $34.53 | $16.72 | 1,359,610 |
| 2018-01-04 | $35.10 | $35.28 | $34.33 | $34.55 | $16.73 | 2,162,700 |
| 2018-01-03 | $34.69 | $35.32 | $34.29 | $35.10 | $17.00 | 2,479,010 |
| 2018-01-02 | $34.57 | $34.72 | $34.20 | $34.45 | $16.68 | 1,296,850 |
| 2018-01-01 | $34.27 | $34.27 | $34.27 | $34.27 | $16.59 | 0 |
| 2017-12-29 | $34.13 | $34.65 | $34.00 | $34.27 | $16.59 | 1,281,000 |
| 2017-12-28 | $33.80 | $34.58 | $33.68 | $34.14 | $16.53 | 1,796,200 |
| 2017-12-27 | $34.30 | $34.78 | $33.86 | $34.02 | $16.47 | 2,485,640 |
| 2017-12-26 | $32.90 | $34.65 | $32.70 | $34.46 | $16.69 | 3,105,930 |
| 2017-12-25 | $33.22 | $33.74 | $32.50 | $33.00 | $15.98 | 1,597,510 |
| 2017-12-22 | $33.11 | $33.49 | $33.11 | $33.19 | $16.07 | 849,190 |
| 2017-12-21 | $32.36 | $33.74 | $32.36 | $33.18 | $16.07 | 1,811,500 |
| 2017-12-20 | $33.41 | $33.75 | $32.61 | $32.75 | $15.86 | 1,391,450 |
| 2017-12-19 | $33.48 | $34.06 | $33.48 | $33.81 | $16.37 | 1,024,650 |
| 2017-12-18 | $34.05 | $34.47 | $33.50 | $33.71 | $16.32 | 1,035,760 |
| 2017-12-15 | $33.80 | $34.00 | $33.20 | $33.44 | $16.19 | 1,187,180 |
| 2017-12-14 | $34.25 | $34.49 | $33.80 | $34.12 | $16.52 | 1,549,050 |
| 2017-12-13 | $33.04 | $33.85 | $33.04 | $33.73 | $16.33 | 1,158,130 |
| 2017-12-12 | $34.10 | $34.44 | $33.27 | $33.36 | $16.15 | 1,484,550 |
| 2017-12-11 | $34.19 | $35.50 | $34.19 | $34.26 | $16.59 | 2,269,850 |
| 2017-12-08 | $32.55 | $33.80 | $32.40 | $33.76 | $16.35 | 2,399,790 |
| 2017-12-07 | $32.08 | $32.49 | $31.90 | $32.39 | $15.68 | 1,288,120 |
| 2017-12-06 | $31.41 | $32.39 | $31.03 | $32.35 | $15.66 | 1,883,840 |
| 2017-12-05 | $32.98 | $33.43 | $30.89 | $31.30 | $15.16 | 2,603,640 |
| 2017-12-04 | $35.80 | $35.80 | $32.81 | $32.98 | $15.97 | 3,802,710 |
| 2017-12-01 | $35.51 | $36.10 | $35.00 | $36.06 | $17.46 | 1,659,390 |
| 2017-11-30 | $35.87 | $36.80 | $35.50 | $35.52 | $17.20 | 2,133,300 |
| 2017-11-29 | $36.00 | $36.47 | $35.36 | $36.01 | $17.44 | 2,053,690 |
| 2017-11-28 | $35.49 | $36.28 | $35.10 | $35.87 | $17.37 | 2,298,780 |
| 2017-11-27 | $37.02 | $37.50 | $35.50 | $35.57 | $17.22 | 1,979,520 |
| 2017-11-24 | $37.19 | $38.07 | $36.98 | $37.13 | $17.98 | 1,721,040 |
| 2017-11-23 | $40.14 | $40.29 | $37.25 | $37.42 | $18.12 | 3,272,410 |
| 2017-11-22 | $40.58 | $40.97 | $39.72 | $40.32 | $19.52 | 2,753,290 |
| 2017-11-21 | $41.59 | $42.37 | $40.40 | $40.85 | $19.78 | 3,149,040 |
| 2017-11-20 | $42.00 | $42.50 | $40.30 | $42.07 | $20.37 | 2,824,390 |
| 2017-11-17 | $45.00 | $45.00 | $40.82 | $42.45 | $20.55 | 7,138,900 |
| 2017-11-16 | $45.67 | $46.98 | $45.20 | $45.36 | $21.96 | 6,670,270 |
| 2017-11-15 | $44.30 | $46.08 | $43.85 | $46.01 | $22.28 | 4,557,700 |
| 2017-11-14 | $45.50 | $46.30 | $44.31 | $44.74 | $21.66 | 4,877,750 |
| 2017-11-13 | $44.52 | $46.00 | $44.01 | $45.95 | $22.25 | 7,227,380 |
| 2017-11-10 | $44.20 | $44.72 | $43.33 | $43.59 | $21.11 | 4,548,010 |
| 2017-11-09 | $44.50 | $45.38 | $44.20 | $44.35 | $21.47 | 4,022,250 |
| 2017-11-08 | $45.08 | $45.73 | $44.55 | $44.86 | $21.72 | 4,421,090 |
| 2017-11-07 | $46.45 | $46.69 | $44.68 | $45.06 | $21.82 | 5,364,130 |
| 2017-11-06 | $45.30 | $46.35 | $44.79 | $46.09 | $22.32 | 5,387,970 |
| 2017-11-03 | $45.28 | $45.60 | $44.57 | $45.10 | $21.84 | 4,478,110 |
| 2017-11-02 | $44.89 | $46.47 | $44.45 | $45.54 | $22.05 | 8,803,460 |
| 2017-11-01 | $43.50 | $46.51 | $42.90 | $45.12 | $21.85 | 9,761,620 |
| 2017-10-31 | $41.55 | $43.30 | $41.30 | $43.27 | $20.95 | 4,861,370 |
| 2017-10-30 | $43.39 | $43.50 | $40.82 | $41.28 | $19.99 | 4,751,700 |
| 2017-10-27 | $44.00 | $44.00 | $43.05 | $43.38 | $21.01 | 3,963,730 |
| 2017-10-26 | $43.08 | $44.45 | $42.85 | $43.99 | $21.30 | 8,954,090 |
| 2017-10-25 | $41.34 | $42.92 | $41.05 | $42.47 | $20.56 | 5,442,260 |
| 2017-10-24 | $41.04 | $41.45 | $40.51 | $41.35 | $20.02 | 4,647,810 |
| 2017-10-23 | $40.20 | $41.99 | $40.12 | $41.48 | $20.09 | 5,277,430 |
| 2017-10-20 | $39.78 | $40.35 | $39.50 | $40.11 | $19.42 | 3,210,110 |
| 2017-10-19 | $42.10 | $42.10 | $40.00 | $40.28 | $19.50 | 5,616,650 |
| 2017-10-18 | $41.70 | $43.20 | $41.51 | $42.11 | $20.39 | 7,099,630 |
| 2017-10-17 | $41.61 | $42.18 | $40.66 | $41.73 | $20.21 | 4,775,190 |
| 2017-10-16 | $42.30 | $42.81 | $41.50 | $42.16 | $20.41 | 8,123,440 |
| 2017-10-13 | $39.77 | $42.90 | $39.42 | $41.90 | $20.29 | 8,081,180 |
| 2017-10-12 | $40.40 | $40.45 | $39.11 | $39.63 | $19.19 | 4,084,630 |
| 2017-10-11 | $41.32 | $41.70 | $40.33 | $40.64 | $19.68 | 5,035,670 |
| 2017-10-10 | $40.29 | $41.82 | $40.21 | $41.76 | $20.22 | 6,669,830 |
| 2017-10-09 | $40.07 | $40.29 | $39.46 | $39.93 | $19.33 | 3,824,720 |
| 2017-10-06 | $39.44 | $39.44 | $39.44 | $39.44 | $19.10 | 0 |
| 2017-10-05 | $39.44 | $39.44 | $39.44 | $39.44 | $19.10 | 0 |
| 2017-10-04 | $39.44 | $39.44 | $39.44 | $39.44 | $19.10 | 0 |
| 2017-10-03 | $39.44 | $39.44 | $39.44 | $39.44 | $19.10 | 0 |
| 2017-10-02 | $39.44 | $39.44 | $39.44 | $39.44 | $19.10 | 0 |
| 2017-09-29 | $41.00 | $41.16 | $39.02 | $39.44 | $19.10 | 6,460,580 |
| 2017-09-28 | $41.31 | $41.95 | $40.43 | $40.64 | $19.68 | 5,015,180 |
| 2017-09-27 | $41.42 | $41.91 | $40.38 | $41.43 | $20.06 | 4,842,050 |
| 2017-09-26 | $44.50 | $44.70 | $41.09 | $41.30 | $20.00 | 9,866,170 |
| 2017-09-25 | $44.00 | $45.45 | $43.90 | $44.94 | $21.76 | 6,679,990 |
| 2017-09-22 | $44.43 | $45.45 | $43.72 | $44.27 | $21.44 | 7,185,460 |
| 2017-09-21 | $46.60 | $47.50 | $45.00 | $45.01 | $21.79 | 8,848,410 |
| 2017-09-20 | $46.35 | $47.50 | $44.70 | $46.96 | $22.74 | 11,778,810 |
| 2017-09-19 | $46.40 | $48.41 | $46.02 | $46.68 | $22.60 | 9,229,850 |
| 2017-09-18 | $46.00 | $49.00 | $45.80 | $47.08 | $22.80 | 11,608,810 |
| 2017-09-15 | $50.00 | $50.30 | $46.71 | $47.02 | $22.77 | 17,310,530 |
| 2017-09-14 | $53.00 | $54.51 | $50.50 | $51.20 | $24.79 | 20,872,630 |
| 2017-09-13 | $53.00 | $56.00 | $51.40 | $55.46 | $26.85 | 33,642,470 |
| 2017-09-12 | $51.03 | $51.03 | $51.03 | $51.03 | $24.71 | 5,004,940 |
| 2017-09-11 | $46.39 | $46.39 | $46.39 | $46.39 | $22.46 | 528,840 |
| 2017-09-08 | $42.17 | $42.17 | $42.17 | $42.17 | $20.42 | 433,600 |
| 2017-09-07 | $38.34 | $38.34 | $38.34 | $38.34 | $18.56 | 150,010 |
| 2017-09-06 | $34.85 | $34.85 | $34.85 | $34.85 | $16.87 | 26,380 |
| 2017-09-05 | $31.68 | $31.68 | $31.68 | $31.68 | $15.34 | 17,300 |
| 2017-09-04 | $28.80 | $28.80 | $28.80 | $28.80 | $13.95 | 17,400 |
| 2017-09-01 | $26.18 | $26.18 | $26.18 | $26.18 | $12.68 | 31,300 |
Dongzhu Ecological Environment Protection Company Ltd (603359) News Headlines
Recent Dongzhu Ecological Environment Protection Company Ltd (603359) News
Similar Companies to Dongzhu Ecological Environment Protection Company Ltd (603359) 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 | -- | -- | -- |