Fujian Raynen Technology Company Ltd (603933) Exchange: SHG
Data as of July 11, 2025
$15.34 ($-0.39) -2.48%
Fujian Raynen Technology Company Ltd - Daily Information
Click for more stock information on Fujian Raynen Technology Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $15.72 |
| Previous Close | $15.34 |
| High | $15.83 |
| Low | $15.32 |
| Adjusted Open | $15.72 |
| Previous Adjusted Close | $15.34 |
| Adjusted High | $15.83 |
| Adjusted Low | $15.32 |
About Fujian Raynen Technology Company Ltd (603933)
Invest in Fujian Raynen Technology Company Ltd (603933)
Historical Stock Data for Fujian Raynen Technology Company Ltd (603933)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | $15.72 | $15.83 | $15.32 | $15.34 | $15.34 | 2,770,600 |
| 2025-05-22 | $16.07 | $16.20 | $15.66 | $15.73 | $15.73 | 4,200,100 |
| 2025-05-21 | $16.14 | $16.23 | $15.83 | $16.07 | $16.07 | 4,338,820 |
| 2025-05-20 | $15.60 | $16.19 | $15.44 | $16.18 | $16.18 | 5,529,500 |
| 2025-05-19 | $15.72 | $15.72 | $15.37 | $15.61 | $15.61 | 2,100,400 |
| 2025-05-16 | $15.50 | $15.77 | $15.40 | $15.50 | $15.50 | 2,409,200 |
| 2025-05-15 | $15.86 | $15.87 | $15.31 | $15.52 | $15.52 | 2,225,700 |
| 2025-05-14 | $15.91 | $16.30 | $15.67 | $15.70 | $15.70 | 3,453,500 |
| 2025-05-13 | $16.32 | $16.51 | $15.78 | $15.85 | $15.85 | 4,445,000 |
| 2025-05-12 | $16.25 | $16.26 | $16.01 | $16.21 | $16.21 | 2,691,300 |
| 2025-05-09 | $16.20 | $16.23 | $15.86 | $15.96 | $15.96 | 2,435,500 |
| 2025-05-08 | $16.08 | $16.28 | $16.00 | $16.20 | $16.20 | 3,312,900 |
| 2025-05-07 | $16.13 | $16.32 | $15.88 | $16.08 | $16.08 | 4,800,700 |
| 2025-05-06 | $15.82 | $16.04 | $15.68 | $16.03 | $16.03 | 3,772,000 |
| 2025-04-30 | $15.25 | $16.00 | $15.25 | $15.65 | $15.65 | 3,767,000 |
| 2025-04-29 | $15.05 | $15.46 | $15.05 | $15.30 | $15.30 | 3,467,540 |
| 2025-04-28 | $15.02 | $15.55 | $15.00 | $15.16 | $15.16 | 4,986,400 |
| 2025-04-25 | $15.64 | $15.77 | $15.45 | $15.68 | $15.68 | 4,608,010 |
| 2025-04-24 | $16.07 | $16.09 | $15.57 | $15.69 | $15.69 | 6,029,070 |
| 2025-04-23 | $16.21 | $16.42 | $15.90 | $16.04 | $16.04 | 9,382,110 |
| 2025-04-22 | $15.56 | $16.16 | $15.40 | $15.92 | $15.92 | 9,423,700 |
| 2025-04-21 | $15.28 | $15.88 | $15.28 | $15.50 | $15.50 | 6,856,900 |
| 2025-04-18 | $15.88 | $16.18 | $15.33 | $15.45 | $15.45 | 8,852,100 |
| 2025-04-17 | $14.44 | $15.88 | $14.29 | $15.88 | $15.88 | 4,938,100 |
| 2025-04-16 | $14.68 | $14.86 | $14.20 | $14.44 | $14.44 | 4,237,980 |
| 2025-04-15 | $15.01 | $15.15 | $14.62 | $14.72 | $14.72 | 5,977,770 |
| 2025-04-14 | $15.52 | $15.88 | $14.95 | $15.09 | $15.09 | 11,900,800 |
| 2025-04-11 | $13.58 | $15.08 | $13.55 | $15.08 | $15.08 | 5,449,500 |
| 2025-04-10 | $13.70 | $14.02 | $13.70 | $13.71 | $13.71 | 4,452,300 |
| 2025-04-09 | $12.69 | $13.52 | $11.95 | $13.40 | $13.40 | 6,534,770 |
| 2025-04-08 | $13.65 | $13.98 | $12.76 | $13.02 | $13.02 | 6,884,600 |
| 2025-04-07 | $14.35 | $14.68 | $14.18 | $14.18 | $14.18 | 2,681,800 |
| 2025-04-03 | $15.82 | $16.17 | $15.58 | $15.75 | $15.75 | 2,958,100 |
| 2025-04-02 | $16.07 | $16.34 | $15.89 | $16.10 | $16.10 | 2,327,800 |
| 2025-04-01 | $15.83 | $16.18 | $15.83 | $16.00 | $16.00 | 2,309,940 |
| 2025-03-31 | $15.80 | $16.01 | $15.48 | $15.77 | $15.77 | 2,848,960 |
| 2025-03-28 | $16.19 | $16.35 | $15.90 | $15.92 | $15.92 | 2,424,240 |
| 2025-03-27 | $16.06 | $16.37 | $15.75 | $16.16 | $16.16 | 3,612,040 |
| 2025-03-26 | $16.04 | $16.79 | $15.86 | $16.20 | $16.20 | 4,818,800 |
| 2025-03-25 | $16.15 | $16.46 | $15.81 | $15.91 | $15.91 | 4,223,000 |
| 2025-03-24 | $16.50 | $16.67 | $15.71 | $16.13 | $16.13 | 5,686,600 |
| 2025-03-21 | $17.35 | $17.35 | $16.50 | $16.57 | $16.57 | 7,426,400 |
| 2025-03-20 | $17.45 | $17.92 | $17.28 | $17.48 | $17.48 | 10,412,910 |
| 2025-03-19 | $17.25 | $17.37 | $17.09 | $17.31 | $17.31 | 3,854,400 |
| 2025-03-18 | $17.20 | $17.40 | $17.10 | $17.34 | $17.34 | 4,172,640 |
| 2025-03-17 | $16.95 | $17.17 | $16.79 | $17.16 | $17.16 | 4,170,640 |
| 2025-03-14 | $16.69 | $16.92 | $16.40 | $16.89 | $16.89 | 4,057,700 |
| 2025-03-13 | $17.01 | $17.07 | $16.42 | $16.66 | $16.66 | 4,356,300 |
| 2025-03-12 | $16.97 | $17.26 | $16.93 | $17.08 | $17.08 | 4,450,900 |
| 2025-03-11 | $16.88 | $17.09 | $16.71 | $16.93 | $16.93 | 3,591,500 |
| 2025-03-10 | $17.02 | $17.12 | $16.81 | $17.04 | $17.04 | 3,742,440 |
| 2025-03-07 | $16.90 | $17.10 | $16.77 | $16.87 | $16.87 | 4,187,300 |
| 2025-03-06 | $16.92 | $17.10 | $16.82 | $16.95 | $16.95 | 4,528,200 |
| 2025-03-05 | $16.76 | $16.91 | $16.49 | $16.83 | $16.83 | 3,878,600 |
| 2025-03-04 | $16.09 | $16.89 | $16.07 | $16.88 | $16.88 | 5,426,300 |
| 2025-03-03 | $16.64 | $17.00 | $16.20 | $16.32 | $16.32 | 6,120,800 |
| 2025-02-28 | $17.28 | $17.89 | $16.58 | $16.61 | $16.61 | 7,880,720 |
| 2025-02-27 | $17.45 | $17.59 | $16.94 | $17.35 | $17.35 | 6,794,910 |
| 2025-02-26 | $17.17 | $17.45 | $17.15 | $17.45 | $17.45 | 6,194,500 |
| 2025-02-25 | $17.05 | $17.43 | $16.98 | $17.17 | $17.17 | 5,137,300 |
| 2025-02-24 | $17.36 | $17.68 | $17.03 | $17.30 | $17.30 | 6,607,000 |
| 2025-02-20 | $17.04 | $17.30 | $16.91 | $17.22 | $17.22 | 6,335,700 |
| 2025-02-19 | $16.46 | $16.94 | $16.31 | $16.90 | $16.90 | 6,153,140 |
| 2025-02-18 | $16.78 | $16.90 | $16.21 | $16.30 | $16.30 | 5,280,260 |
| 2025-02-17 | $16.64 | $16.89 | $16.63 | $16.77 | $16.77 | 5,621,500 |
| 2025-02-14 | $16.65 | $16.78 | $16.50 | $16.60 | $16.60 | 5,369,500 |
| 2025-02-13 | $16.91 | $17.20 | $16.65 | $16.65 | $16.65 | 9,784,080 |
| 2025-02-12 | $16.75 | $18.40 | $16.61 | $17.12 | $17.12 | 14,392,010 |
| 2025-02-11 | $17.02 | $17.11 | $16.50 | $16.73 | $16.73 | 6,577,940 |
| 2025-02-10 | $16.57 | $17.19 | $16.41 | $17.11 | $17.11 | 7,291,990 |
| 2025-02-07 | $16.81 | $16.86 | $16.37 | $16.57 | $16.57 | 6,025,190 |
| 2025-02-06 | $16.04 | $16.65 | $16.00 | $16.62 | $16.62 | 5,058,500 |
| 2025-02-05 | $15.95 | $16.39 | $15.86 | $16.21 | $16.21 | 4,242,400 |
| 2025-01-27 | $16.11 | $16.21 | $15.76 | $15.77 | $15.77 | 3,456,700 |
| 2025-01-24 | $16.00 | $16.30 | $15.86 | $16.12 | $16.12 | 4,508,380 |
| 2025-01-23 | $16.39 | $16.58 | $16.09 | $16.11 | $16.11 | 6,558,460 |
| 2025-01-22 | $15.91 | $17.00 | $15.80 | $16.30 | $16.30 | 8,312,680 |
| 2025-01-21 | $15.77 | $16.04 | $15.63 | $15.99 | $15.99 | 3,677,920 |
| 2025-01-20 | $15.67 | $15.79 | $15.44 | $15.71 | $15.71 | 3,063,300 |
| 2025-01-17 | $15.35 | $15.64 | $15.09 | $15.52 | $15.52 | 3,562,700 |
| 2025-01-16 | $15.45 | $15.57 | $15.11 | $15.28 | $15.28 | 2,866,700 |
| 2025-01-15 | $15.40 | $15.56 | $15.30 | $15.37 | $15.37 | 3,247,400 |
| 2025-01-14 | $14.65 | $15.31 | $14.56 | $15.31 | $15.31 | 3,819,590 |
| 2025-01-13 | $14.43 | $14.59 | $13.90 | $14.51 | $14.51 | 2,832,400 |
| 2025-01-09 | $14.72 | $15.29 | $14.71 | $15.10 | $15.10 | 3,408,500 |
| 2025-01-08 | $14.90 | $14.97 | $14.26 | $14.85 | $14.85 | 3,762,500 |
| 2025-01-07 | $14.22 | $14.95 | $14.21 | $14.92 | $14.92 | 3,639,830 |
| 2025-01-06 | $14.45 | $14.59 | $13.90 | $14.32 | $14.32 | 2,926,200 |
| 2025-01-03 | $15.16 | $15.25 | $14.40 | $14.44 | $14.44 | 3,927,300 |
| 2025-01-02 | $15.53 | $15.68 | $14.90 | $15.10 | $15.10 | 4,067,100 |
| 2024-12-31 | $16.40 | $16.46 | $15.50 | $15.54 | $15.54 | 4,328,100 |
| 2024-12-30 | $16.42 | $16.75 | $16.01 | $16.38 | $16.38 | 3,393,630 |
| 2024-12-27 | $16.56 | $16.80 | $16.41 | $16.58 | $16.58 | 4,087,300 |
| 2024-12-26 | $15.93 | $16.67 | $15.90 | $16.51 | $16.51 | 5,144,100 |
| 2024-12-25 | $16.41 | $16.45 | $15.71 | $16.01 | $16.01 | 3,879,200 |
| 2024-12-24 | $16.22 | $16.65 | $15.93 | $16.41 | $16.41 | 4,894,400 |
| 2024-12-23 | $16.70 | $17.40 | $16.13 | $16.23 | $16.23 | 8,135,000 |
| 2024-12-20 | $16.51 | $17.00 | $16.37 | $16.82 | $16.82 | 5,115,960 |
| 2024-12-19 | $16.10 | $16.54 | $16.09 | $16.52 | $16.52 | 4,807,100 |
| 2024-12-18 | $15.93 | $16.48 | $15.59 | $16.29 | $16.29 | 5,168,370 |
| 2024-12-17 | $16.64 | $16.85 | $15.91 | $15.93 | $15.93 | 5,542,570 |
| 2024-12-16 | $16.88 | $17.08 | $16.58 | $16.68 | $16.68 | 4,876,010 |
| 2024-12-13 | $17.10 | $17.20 | $16.95 | $16.97 | $16.97 | 5,209,600 |
| 2024-12-12 | $17.11 | $17.31 | $16.99 | $17.19 | $17.19 | 5,318,710 |
| 2024-12-11 | $17.03 | $17.30 | $16.98 | $17.25 | $17.25 | 6,165,260 |
| 2024-12-10 | $17.40 | $17.40 | $17.00 | $17.00 | $17.00 | 7,447,530 |
| 2024-12-09 | $17.38 | $17.38 | $16.81 | $16.95 | $16.95 | 7,891,100 |
| 2024-12-06 | $17.28 | $17.39 | $17.12 | $17.31 | $17.31 | 8,674,150 |
| 2024-12-05 | $17.06 | $17.44 | $16.99 | $17.28 | $17.28 | 9,609,980 |
| 2024-12-04 | $17.95 | $18.02 | $17.01 | $17.16 | $17.16 | 14,642,080 |
| 2024-12-03 | $18.16 | $18.60 | $17.60 | $17.73 | $17.73 | 23,022,780 |
| 2024-12-02 | $19.19 | $20.31 | $18.86 | $18.90 | $18.90 | 37,165,760 |
| 2024-11-29 | $16.83 | $18.46 | $16.35 | $18.46 | $18.46 | 24,393,840 |
| 2024-11-28 | $18.40 | $18.46 | $16.76 | $16.78 | $16.78 | 31,735,450 |
| 2024-11-27 | $15.10 | $16.78 | $14.62 | $16.78 | $16.78 | 10,904,450 |
| 2024-11-26 | $15.23 | $15.78 | $15.06 | $15.25 | $15.25 | 6,172,300 |
| 2024-11-25 | $14.87 | $15.50 | $14.51 | $15.23 | $15.23 | 5,948,570 |
| 2024-11-22 | $15.50 | $15.52 | $14.56 | $14.56 | $14.56 | 3,964,500 |
| 2024-11-21 | $15.39 | $15.65 | $15.23 | $15.48 | $15.48 | 3,974,770 |
| 2024-11-20 | $15.16 | $15.44 | $15.16 | $15.39 | $15.39 | 4,142,530 |
| 2024-11-19 | $14.43 | $15.15 | $14.43 | $15.15 | $15.15 | 4,662,160 |
| 2024-11-18 | $15.15 | $15.29 | $14.38 | $14.48 | $14.48 | 4,821,180 |
| 2024-11-15 | $15.48 | $15.69 | $15.08 | $15.08 | $15.08 | 4,398,990 |
| 2024-11-14 | $15.78 | $16.11 | $15.43 | $15.46 | $15.46 | 4,144,610 |
| 2024-11-13 | $16.00 | $16.04 | $15.51 | $15.95 | $15.95 | 4,405,330 |
| 2024-11-12 | $16.50 | $16.50 | $15.91 | $16.04 | $16.04 | 7,754,060 |
| 2024-11-11 | $15.85 | $16.40 | $15.81 | $16.39 | $16.39 | 9,451,520 |
| 2024-11-08 | $16.01 | $16.19 | $15.53 | $15.82 | $15.82 | 10,965,460 |
| 2024-11-07 | $15.23 | $15.99 | $15.03 | $15.85 | $15.85 | 8,973,400 |
| 2024-11-06 | $15.20 | $15.30 | $14.97 | $15.14 | $15.14 | 5,255,380 |
| 2024-11-05 | $14.68 | $15.13 | $14.54 | $15.11 | $15.11 | 5,144,880 |
| 2024-11-04 | $14.30 | $14.85 | $14.28 | $14.72 | $14.72 | 4,109,160 |
| 2024-11-01 | $14.85 | $14.95 | $14.19 | $14.23 | $14.23 | 5,832,300 |
| 2024-10-31 | $14.89 | $15.05 | $14.71 | $14.94 | $14.94 | 5,047,700 |
| 2024-10-30 | $14.97 | $15.14 | $14.61 | $14.88 | $14.88 | 4,855,800 |
| 2024-10-29 | $15.27 | $15.31 | $14.83 | $14.92 | $14.92 | 6,902,380 |
| 2024-10-28 | $15.26 | $15.43 | $15.21 | $15.37 | $15.37 | 4,932,980 |
| 2024-10-25 | $15.30 | $15.42 | $15.19 | $15.30 | $15.30 | 4,960,480 |
| 2024-10-24 | $15.01 | $15.35 | $14.97 | $15.33 | $15.33 | 4,484,900 |
| 2024-10-23 | $15.21 | $15.34 | $14.94 | $15.00 | $15.00 | 4,878,190 |
| 2024-10-22 | $15.26 | $15.43 | $15.04 | $15.21 | $15.21 | 5,684,140 |
| 2024-10-21 | $15.36 | $15.73 | $15.13 | $15.25 | $15.25 | 8,710,980 |
| 2024-10-18 | $14.65 | $15.36 | $14.62 | $15.13 | $15.13 | 7,689,710 |
| 2024-10-17 | $14.38 | $14.75 | $14.38 | $14.56 | $14.56 | 3,982,800 |
| 2024-10-16 | $14.14 | $14.60 | $14.09 | $14.37 | $14.37 | 3,827,580 |
| 2024-10-15 | $14.32 | $14.96 | $14.32 | $14.43 | $14.43 | 5,290,580 |
| 2024-10-14 | $14.06 | $14.50 | $13.73 | $14.50 | $14.50 | 5,020,990 |
| 2024-10-11 | $14.80 | $14.82 | $13.91 | $14.07 | $14.07 | 5,282,530 |
| 2024-10-10 | $15.00 | $15.35 | $14.55 | $14.76 | $14.76 | 6,903,390 |
| 2024-10-09 | $16.14 | $16.14 | $14.80 | $14.81 | $14.81 | 11,461,940 |
| 2024-10-08 | $16.16 | $16.16 | $15.16 | $16.16 | $16.16 | 14,770,730 |
| 2024-09-30 | $13.94 | $14.76 | $13.64 | $14.69 | $14.69 | 10,155,380 |
| 2024-09-27 | $13.08 | $13.46 | $13.02 | $13.46 | $13.46 | 2,772,720 |
| 2024-09-26 | $12.65 | $12.93 | $12.54 | $12.93 | $12.93 | 3,208,890 |
| 2024-09-25 | $12.58 | $12.84 | $12.54 | $12.59 | $12.59 | 3,594,200 |
| 2024-09-24 | $12.18 | $12.49 | $11.97 | $12.48 | $12.48 | 3,213,750 |
| 2024-09-23 | $12.03 | $12.19 | $11.87 | $12.08 | $12.08 | 1,860,500 |
| 2024-09-20 | $12.20 | $12.23 | $11.98 | $12.04 | $12.04 | 1,686,760 |
| 2024-09-19 | $12.02 | $12.24 | $11.88 | $12.15 | $12.15 | 2,156,860 |
| 2024-09-18 | $12.28 | $12.28 | $11.75 | $12.01 | $12.01 | 1,784,200 |
| 2024-09-13 | $12.39 | $12.39 | $12.05 | $12.05 | $12.05 | 2,023,300 |
| 2024-09-12 | $12.48 | $12.62 | $12.28 | $12.30 | $12.30 | 1,966,650 |
| 2024-09-11 | $12.55 | $12.61 | $12.39 | $12.43 | $12.43 | 1,754,700 |
| 2024-09-10 | $12.36 | $12.64 | $12.19 | $12.58 | $12.58 | 2,563,700 |
| 2024-09-09 | $12.34 | $12.47 | $12.21 | $12.37 | $12.37 | 2,221,300 |
| 2024-09-06 | $12.60 | $12.64 | $12.27 | $12.30 | $12.30 | 2,457,760 |
| 2024-09-05 | $12.77 | $12.77 | $12.50 | $12.63 | $12.63 | 2,472,700 |
| 2024-09-04 | $12.43 | $12.72 | $12.43 | $12.54 | $12.54 | 2,259,400 |
| 2024-09-03 | $12.64 | $12.75 | $12.52 | $12.64 | $12.64 | 2,728,500 |
| 2024-09-02 | $12.64 | $12.87 | $12.52 | $12.53 | $12.53 | 3,576,600 |
| 2024-08-30 | $12.45 | $12.87 | $12.36 | $12.75 | $12.75 | 5,530,860 |
| 2024-08-29 | $12.23 | $12.45 | $12.04 | $12.36 | $12.36 | 3,516,040 |
| 2024-08-28 | $12.40 | $12.75 | $11.93 | $12.23 | $12.23 | 5,157,900 |
| 2024-08-27 | $12.19 | $12.52 | $12.19 | $12.31 | $12.31 | 4,795,040 |
| 2024-08-26 | $11.99 | $12.80 | $11.97 | $12.55 | $12.55 | 10,438,700 |
| 2024-08-23 | $11.71 | $11.92 | $11.54 | $11.77 | $11.77 | 2,292,400 |
| 2024-08-22 | $12.08 | $12.24 | $11.74 | $11.77 | $11.77 | 2,891,500 |
| 2024-08-21 | $11.98 | $12.50 | $11.95 | $12.08 | $12.08 | 4,041,420 |
| 2024-08-20 | $12.08 | $12.48 | $11.94 | $12.09 | $12.09 | 4,986,300 |
| 2024-08-19 | $12.47 | $13.00 | $12.03 | $12.27 | $12.27 | 6,237,800 |
| 2024-08-16 | $12.13 | $12.48 | $12.12 | $12.35 | $12.35 | 3,267,160 |
| 2024-08-15 | $12.02 | $12.23 | $11.83 | $12.11 | $12.11 | 2,096,600 |
| 2024-08-14 | $11.93 | $12.08 | $11.91 | $11.97 | $11.97 | 1,234,060 |
| 2024-08-13 | $11.89 | $11.94 | $11.70 | $11.93 | $11.93 | 1,354,800 |
| 2024-08-12 | $12.04 | $12.04 | $11.75 | $11.80 | $11.80 | 1,187,500 |
| 2024-08-09 | $12.10 | $12.11 | $11.92 | $11.92 | $11.92 | 1,930,700 |
| 2024-08-08 | $11.98 | $12.05 | $11.61 | $11.89 | $11.89 | 1,884,000 |
| 2024-08-07 | $12.13 | $12.15 | $11.86 | $12.00 | $12.00 | 1,785,000 |
| 2024-08-06 | $11.77 | $12.01 | $11.73 | $11.93 | $11.93 | 1,646,400 |
| 2024-08-05 | $12.10 | $12.33 | $11.76 | $11.76 | $11.76 | 3,097,300 |
| 2024-08-02 | $12.73 | $12.73 | $12.27 | $12.27 | $12.27 | 2,385,300 |
| 2024-08-01 | $12.65 | $12.84 | $12.60 | $12.73 | $12.73 | 2,546,800 |
| 2024-07-31 | $12.13 | $12.68 | $12.13 | $12.65 | $12.65 | 3,087,100 |
| 2024-07-30 | $12.17 | $12.26 | $11.94 | $12.18 | $12.18 | 1,861,880 |
| 2024-07-29 | $12.14 | $12.22 | $11.99 | $12.09 | $12.09 | 1,499,800 |
| 2024-07-26 | $11.96 | $12.20 | $11.89 | $12.14 | $12.14 | 1,738,640 |
| 2024-07-25 | $11.96 | $11.96 | $11.53 | $11.84 | $11.84 | 2,505,400 |
| 2024-07-24 | $12.41 | $12.41 | $11.94 | $11.96 | $11.96 | 2,473,900 |
| 2024-07-23 | $12.61 | $12.62 | $12.18 | $12.18 | $12.18 | 2,110,740 |
| 2024-07-22 | $12.56 | $12.70 | $12.49 | $12.62 | $12.62 | 1,998,520 |
| 2024-07-19 | $12.18 | $12.67 | $12.03 | $12.57 | $12.57 | 2,955,300 |
| 2024-07-18 | $12.24 | $12.29 | $11.80 | $12.25 | $12.25 | 3,092,500 |
| 2024-07-17 | $12.85 | $12.85 | $12.35 | $12.36 | $12.36 | 2,356,250 |
| 2024-07-16 | $12.53 | $12.77 | $12.40 | $12.74 | $12.74 | 2,020,400 |
| 2024-07-15 | $12.84 | $12.95 | $12.60 | $12.63 | $12.63 | 1,878,600 |
| 2024-07-12 | $12.96 | $13.01 | $12.77 | $12.87 | $12.87 | 2,299,450 |
| 2024-07-11 | $12.69 | $13.00 | $12.69 | $12.99 | $12.99 | 3,595,300 |
| 2024-07-10 | $12.58 | $12.72 | $12.46 | $12.51 | $12.51 | 2,305,000 |
| 2024-07-09 | $11.79 | $12.67 | $11.79 | $12.64 | $12.64 | 4,615,500 |
| 2024-07-08 | $12.11 | $12.30 | $11.91 | $11.95 | $11.95 | 2,135,200 |
| 2024-07-05 | $12.02 | $12.27 | $11.88 | $12.17 | $12.17 | 2,309,300 |
| 2024-07-04 | $12.42 | $12.62 | $12.10 | $12.13 | $12.13 | 2,425,100 |
| 2024-07-03 | $12.65 | $12.75 | $12.45 | $12.52 | $12.52 | 2,016,500 |
| 2024-07-02 | $12.80 | $12.81 | $12.58 | $12.64 | $12.64 | 2,208,300 |
| 2024-07-01 | $12.91 | $12.98 | $12.46 | $12.73 | $12.73 | 2,923,300 |
| 2024-06-28 | $12.56 | $13.05 | $12.42 | $12.86 | $12.86 | 3,760,700 |
| 2024-06-27 | $12.95 | $12.98 | $12.50 | $12.56 | $12.56 | 3,163,300 |
| 2024-06-26 | $12.31 | $12.88 | $12.07 | $12.88 | $12.88 | 3,539,900 |
| 2024-06-25 | $12.75 | $12.87 | $12.22 | $12.31 | $12.31 | 3,877,700 |
| 2024-06-24 | $13.36 | $13.45 | $12.53 | $12.55 | $12.55 | 5,227,200 |
| 2024-06-21 | $13.18 | $13.47 | $12.82 | $13.35 | $13.35 | 5,498,600 |
| 2024-06-20 | $13.68 | $14.06 | $13.53 | $13.53 | $13.53 | 6,813,360 |
| 2024-06-19 | $13.80 | $13.95 | $13.57 | $13.82 | $13.82 | 5,386,000 |
| 2024-06-18 | $13.67 | $13.86 | $13.61 | $13.79 | $13.79 | 4,596,600 |
| 2024-06-17 | $13.52 | $13.88 | $13.46 | $13.74 | $13.74 | 5,557,900 |
| 2024-06-14 | $13.64 | $13.97 | $13.31 | $13.65 | $13.65 | 7,335,800 |
| 2024-06-13 | $13.41 | $14.35 | $13.33 | $13.72 | $13.72 | 10,680,390 |
| 2024-06-12 | $13.05 | $13.56 | $13.01 | $13.41 | $13.41 | 7,694,100 |
| 2024-06-11 | $12.65 | $13.58 | $12.15 | $13.10 | $13.10 | 10,221,690 |
| 2024-06-07 | $13.10 | $13.47 | $12.57 | $12.63 | $12.63 | 11,415,510 |
| 2024-06-06 | $13.14 | $14.34 | $13.12 | $13.60 | $13.60 | 12,351,400 |
| 2024-06-05 | $13.25 | $13.47 | $12.92 | $13.04 | $13.04 | 3,627,100 |
| 2024-06-04 | $13.98 | $14.05 | $13.20 | $13.40 | $13.40 | 7,070,000 |
| 2024-06-03 | $14.19 | $14.80 | $13.86 | $14.08 | $14.08 | 9,062,900 |
| 2024-05-31 | $14.02 | $14.28 | $13.87 | $14.16 | $14.16 | 5,247,210 |
| 2024-05-30 | $13.81 | $14.14 | $13.48 | $14.01 | $14.01 | 4,157,000 |
| 2024-05-29 | $13.71 | $13.95 | $13.52 | $13.80 | $13.80 | 3,267,500 |
| 2024-05-28 | $13.72 | $14.31 | $13.52 | $13.78 | $13.78 | 5,001,300 |
| 2024-05-27 | $13.60 | $13.72 | $13.16 | $13.71 | $13.71 | 3,459,540 |
| 2024-05-24 | $13.67 | $13.85 | $13.46 | $13.51 | $13.51 | 3,847,400 |
| 2024-05-23 | $14.40 | $14.40 | $13.95 | $14.01 | $14.01 | 3,605,800 |
| 2024-05-22 | $13.97 | $14.28 | $13.91 | $14.23 | $14.23 | 3,402,760 |
| 2024-05-21 | $14.12 | $14.12 | $13.88 | $14.00 | $14.00 | 2,459,700 |
| 2024-05-20 | $14.30 | $14.33 | $14.00 | $14.12 | $14.12 | 3,359,700 |
| 2024-05-17 | $13.97 | $14.22 | $13.75 | $14.22 | $14.22 | 4,415,400 |
| 2024-05-16 | $13.65 | $14.16 | $13.62 | $14.04 | $14.04 | 6,830,420 |
| 2024-05-15 | $13.60 | $13.71 | $13.34 | $13.53 | $13.53 | 2,518,300 |
| 2024-05-14 | $13.63 | $13.79 | $13.39 | $13.58 | $13.58 | 2,780,500 |
| 2024-05-13 | $13.83 | $13.88 | $13.38 | $13.41 | $13.41 | 4,094,200 |
| 2024-05-10 | $14.43 | $14.45 | $13.93 | $13.97 | $13.97 | 5,290,100 |
| 2024-05-09 | $14.35 | $14.75 | $14.23 | $14.45 | $14.45 | 5,580,500 |
| 2024-05-08 | $14.60 | $14.67 | $14.28 | $14.31 | $14.31 | 7,039,400 |
| 2024-05-07 | $15.00 | $15.18 | $14.73 | $14.80 | $14.80 | 11,335,580 |
| 2024-05-06 | $14.69 | $14.78 | $14.43 | $14.67 | $14.67 | 6,373,320 |
| 2024-04-30 | $14.52 | $14.71 | $14.23 | $14.42 | $14.42 | 6,682,000 |
| 2024-04-29 | $14.41 | $14.73 | $14.23 | $14.58 | $14.58 | 9,115,100 |
| 2024-04-26 | $13.99 | $14.32 | $13.83 | $14.30 | $14.30 | 9,663,500 |
| 2024-04-25 | $13.86 | $14.15 | $13.77 | $13.87 | $13.87 | 6,874,500 |
| 2024-04-24 | $13.76 | $13.99 | $13.61 | $13.93 | $13.93 | 6,584,200 |
| 2024-04-23 | $13.65 | $14.04 | $13.56 | $13.80 | $13.80 | 6,829,200 |
| 2024-04-22 | $13.81 | $14.00 | $13.32 | $13.65 | $13.65 | 7,235,200 |
| 2024-04-19 | $13.90 | $14.75 | $13.70 | $13.75 | $13.75 | 15,328,500 |
| 2024-04-18 | $14.33 | $14.34 | $13.79 | $14.34 | $14.34 | 16,529,080 |
| 2024-04-17 | $12.36 | $13.04 | $12.36 | $13.04 | $13.04 | 3,135,500 |
| 2024-04-16 | $13.18 | $13.25 | $11.85 | $11.85 | $11.85 | 6,783,700 |
| 2024-04-15 | $13.78 | $13.96 | $12.90 | $13.17 | $13.17 | 7,199,900 |
| 2024-04-12 | $14.35 | $14.47 | $13.51 | $13.77 | $13.77 | 6,979,800 |
| 2024-04-11 | $14.56 | $14.75 | $14.31 | $14.36 | $14.36 | 6,211,070 |
| 2024-04-10 | $14.49 | $15.13 | $14.13 | $14.85 | $14.85 | 9,519,200 |
| 2024-04-09 | $14.30 | $14.61 | $14.19 | $14.49 | $14.49 | 4,134,740 |
| 2024-04-08 | $14.56 | $14.95 | $14.31 | $14.32 | $14.32 | 5,055,000 |
| 2024-04-03 | $14.80 | $15.15 | $14.39 | $14.85 | $14.85 | 6,367,200 |
| 2024-04-02 | $15.37 | $15.52 | $14.60 | $14.79 | $14.79 | 7,829,500 |
| 2024-04-01 | $15.12 | $15.30 | $14.91 | $15.30 | $15.30 | 7,802,380 |
| 2024-03-29 | $15.32 | $15.34 | $14.71 | $15.12 | $15.12 | 10,192,600 |
| 2024-03-28 | $14.68 | $15.83 | $14.67 | $15.40 | $15.40 | 20,136,820 |
| 2024-03-27 | $14.47 | $15.69 | $14.47 | $15.69 | $15.69 | 19,298,200 |
| 2024-03-26 | $14.82 | $15.16 | $14.10 | $14.26 | $14.26 | 10,301,800 |
| 2024-03-25 | $16.29 | $16.31 | $14.98 | $14.98 | $14.98 | 12,354,300 |
| 2024-03-22 | $16.87 | $16.88 | $16.26 | $16.64 | $16.64 | 14,048,070 |
| 2024-03-21 | $16.08 | $17.21 | $15.89 | $16.88 | $16.88 | 20,653,220 |
| 2024-03-20 | $15.92 | $16.19 | $15.73 | $16.08 | $16.08 | 8,953,090 |
| 2024-03-19 | $16.20 | $16.41 | $15.95 | $16.01 | $16.01 | 9,955,520 |
| 2024-03-18 | $16.07 | $16.37 | $15.84 | $16.35 | $16.35 | 13,173,220 |
| 2024-03-15 | $15.80 | $16.14 | $15.42 | $16.03 | $16.03 | 9,971,730 |
| 2024-03-14 | $16.42 | $16.46 | $15.58 | $15.82 | $15.82 | 13,809,290 |
| 2024-03-13 | $16.68 | $17.19 | $16.18 | $16.54 | $16.54 | 17,565,960 |
| 2024-03-12 | $17.05 | $17.99 | $16.75 | $16.95 | $16.95 | 19,720,680 |
| 2024-03-11 | $17.00 | $18.50 | $16.68 | $17.68 | $17.68 | 28,160,600 |
| 2024-03-08 | $15.40 | $17.58 | $15.40 | $17.18 | $17.18 | 28,040,710 |
| 2024-03-07 | $18.39 | $18.51 | $17.10 | $17.11 | $17.11 | 41,299,130 |
| 2024-03-06 | $14.55 | $16.83 | $14.36 | $16.83 | $16.83 | 24,999,560 |
| 2024-03-05 | $15.20 | $15.95 | $14.73 | $15.30 | $15.30 | 21,270,420 |
| 2024-03-04 | $16.30 | $17.05 | $15.14 | $16.20 | $16.20 | 34,854,780 |
| 2024-03-01 | $13.85 | $15.63 | $13.69 | $15.63 | $15.63 | 24,885,320 |
| 2024-02-29 | $13.55 | $14.75 | $13.55 | $14.21 | $14.21 | 25,697,300 |
| 2024-02-28 | $17.00 | $17.00 | $15.05 | $15.05 | $15.05 | 28,629,800 |
| 2024-02-27 | $16.39 | $16.72 | $15.65 | $16.72 | $16.72 | 16,069,040 |
| 2024-02-26 | $15.20 | $15.20 | $15.20 | $15.20 | $15.20 | 841,100 |
| 2024-02-23 | $13.82 | $13.82 | $13.82 | $13.82 | $13.82 | 521,400 |
| 2024-02-22 | $12.56 | $12.56 | $12.56 | $12.56 | $12.56 | 1,278,200 |
| 2024-02-21 | $11.28 | $11.42 | $10.83 | $11.42 | $11.42 | 5,783,830 |
| 2024-02-20 | $9.52 | $10.38 | $9.44 | $10.38 | $10.38 | 13,125,100 |
| 2024-02-19 | $8.78 | $9.44 | $8.78 | $9.44 | $9.44 | 8,409,440 |
| 2024-02-08 | $8.01 | $8.58 | $7.58 | $8.58 | $8.58 | 11,529,660 |
| 2024-02-07 | $8.77 | $8.77 | $7.74 | $7.80 | $7.80 | 13,439,430 |
| 2024-02-06 | $8.39 | $9.00 | $8.39 | $8.60 | $8.60 | 9,067,300 |
| 2024-02-05 | $10.02 | $10.10 | $9.32 | $9.32 | $9.32 | 2,332,680 |
| 2024-02-02 | $11.28 | $11.46 | $10.13 | $10.35 | $10.35 | 4,091,900 |
| 2024-02-01 | $11.28 | $11.48 | $10.92 | $11.26 | $11.26 | 3,074,800 |
| 2024-01-31 | $12.40 | $12.40 | $11.22 | $11.36 | $11.36 | 2,805,600 |
| 2024-01-30 | $12.67 | $12.76 | $12.14 | $12.18 | $12.18 | 2,351,000 |
| 2024-01-29 | $13.26 | $13.40 | $12.68 | $12.69 | $12.69 | 2,374,800 |
| 2024-01-26 | $13.39 | $13.39 | $13.12 | $13.19 | $13.19 | 2,211,900 |
| 2024-01-25 | $12.72 | $13.39 | $12.60 | $13.39 | $13.39 | 3,251,240 |
| 2024-01-24 | $12.58 | $12.82 | $12.20 | $12.75 | $12.75 | 3,386,600 |
| 2024-01-23 | $12.56 | $12.88 | $12.38 | $12.49 | $12.49 | 2,833,200 |
| 2024-01-22 | $13.63 | $13.75 | $12.66 | $12.72 | $12.72 | 2,719,460 |
| 2024-01-19 | $13.78 | $13.98 | $13.58 | $13.63 | $13.63 | 1,796,700 |
| 2024-01-18 | $13.76 | $13.92 | $13.40 | $13.78 | $13.78 | 2,572,460 |
| 2024-01-17 | $14.36 | $14.36 | $13.76 | $13.77 | $13.77 | 1,621,400 |
| 2024-01-16 | $14.46 | $14.49 | $14.01 | $14.23 | $14.23 | 2,331,200 |
| 2024-01-15 | $14.34 | $14.55 | $14.18 | $14.39 | $14.39 | 2,451,800 |
| 2024-01-12 | $14.65 | $14.78 | $14.35 | $14.40 | $14.40 | 1,882,000 |
| 2024-01-11 | $14.40 | $14.75 | $14.20 | $14.72 | $14.72 | 2,293,300 |
| 2024-01-10 | $14.70 | $14.72 | $14.25 | $14.41 | $14.41 | 2,874,500 |
| 2024-01-09 | $14.62 | $14.97 | $14.62 | $14.75 | $14.75 | 2,803,600 |
| 2024-01-08 | $14.93 | $15.18 | $14.61 | $14.62 | $14.62 | 1,883,800 |
| 2024-01-05 | $15.34 | $15.49 | $14.96 | $15.03 | $15.03 | 1,573,970 |
| 2024-01-04 | $15.45 | $15.54 | $15.30 | $15.35 | $15.35 | 1,609,700 |
| 2024-01-03 | $15.55 | $15.55 | $15.27 | $15.45 | $15.45 | 1,847,000 |
| 2024-01-02 | $15.60 | $15.62 | $15.38 | $15.55 | $15.55 | 2,370,300 |
| 2024-01-01 | $15.55 | $15.55 | $15.55 | $15.55 | $15.55 | 0 |
| 2023-12-29 | $15.25 | $15.58 | $15.16 | $15.55 | $15.55 | 2,257,000 |
| 2023-12-28 | $15.01 | $15.27 | $14.83 | $15.22 | $15.22 | 2,247,900 |
| 2023-12-27 | $14.87 | $15.08 | $14.65 | $15.03 | $15.03 | 2,617,000 |
| 2023-12-26 | $14.98 | $15.09 | $14.57 | $14.65 | $14.65 | 2,190,700 |
| 2023-12-25 | $15.01 | $15.16 | $14.80 | $14.99 | $14.99 | 1,808,700 |
| 2023-12-22 | $15.44 | $15.59 | $14.99 | $15.01 | $15.01 | 2,053,300 |
| 2023-12-21 | $15.27 | $15.44 | $14.95 | $15.42 | $15.42 | 2,594,900 |
| 2023-12-20 | $15.49 | $15.75 | $15.30 | $15.31 | $15.31 | 2,576,200 |
| 2023-12-19 | $15.57 | $15.57 | $15.30 | $15.49 | $15.49 | 1,603,900 |
| 2023-12-18 | $15.60 | $15.60 | $15.32 | $15.35 | $15.35 | 2,031,500 |
| 2023-12-14 | $15.90 | $16.01 | $15.69 | $15.73 | $15.73 | 1,907,990 |
| 2023-12-13 | $15.86 | $16.04 | $15.72 | $15.83 | $15.83 | 2,186,360 |
| 2023-12-12 | $16.12 | $16.12 | $15.86 | $15.92 | $15.92 | 2,229,800 |
| 2023-12-11 | $15.70 | $16.05 | $15.60 | $16.04 | $16.04 | 2,485,760 |
| 2023-12-08 | $15.75 | $16.08 | $15.69 | $15.78 | $15.78 | 2,664,190 |
| 2023-12-07 | $15.92 | $15.98 | $15.60 | $15.75 | $15.75 | 2,484,300 |
| 2023-12-06 | $15.88 | $16.06 | $15.72 | $15.81 | $15.81 | 2,137,900 |
| 2023-12-05 | $16.21 | $16.28 | $15.81 | $15.82 | $15.82 | 2,202,700 |
| 2023-12-04 | $16.30 | $16.55 | $16.28 | $16.30 | $16.30 | 2,517,240 |
| 2023-12-01 | $16.20 | $16.40 | $16.08 | $16.38 | $16.38 | 2,948,500 |
| 2023-11-30 | $16.61 | $16.69 | $15.98 | $16.15 | $16.15 | 3,224,400 |
| 2023-11-29 | $16.57 | $17.01 | $16.57 | $16.65 | $16.65 | 3,738,000 |
| 2023-11-28 | $16.61 | $16.83 | $16.46 | $16.65 | $16.65 | 2,844,240 |
| 2023-11-27 | $16.34 | $16.74 | $16.31 | $16.55 | $16.55 | 4,168,400 |
| 2023-11-24 | $16.85 | $16.85 | $16.31 | $16.33 | $16.33 | 3,463,800 |
| 2023-11-23 | $16.45 | $16.88 | $16.42 | $16.85 | $16.85 | 3,560,560 |
| 2023-11-22 | $16.75 | $16.88 | $16.43 | $16.55 | $16.55 | 3,832,000 |
| 2023-11-21 | $17.28 | $17.28 | $16.80 | $16.81 | $16.81 | 5,066,500 |
| 2023-11-20 | $17.10 | $17.30 | $17.02 | $17.28 | $17.28 | 5,557,860 |
| 2023-11-17 | $16.75 | $17.15 | $16.72 | $17.10 | $17.10 | 4,781,750 |
| 2023-11-16 | $16.92 | $17.07 | $16.75 | $16.79 | $16.79 | 4,308,390 |
| 2023-11-15 | $17.30 | $17.44 | $16.90 | $16.99 | $16.99 | 8,108,560 |
| 2023-11-14 | $16.87 | $17.85 | $16.75 | $17.22 | $17.22 | 11,713,210 |
| 2023-11-13 | $16.79 | $16.92 | $16.40 | $16.90 | $16.90 | 7,298,090 |
| 2023-11-10 | $16.44 | $16.92 | $16.26 | $16.75 | $16.75 | 6,930,700 |
| 2023-11-09 | $16.53 | $16.65 | $16.36 | $16.49 | $16.49 | 4,126,500 |
| 2023-11-08 | $16.55 | $16.67 | $16.41 | $16.50 | $16.50 | 3,745,200 |
| 2023-11-07 | $16.60 | $16.63 | $16.33 | $16.59 | $16.59 | 4,318,100 |
| 2023-11-06 | $16.33 | $16.61 | $16.33 | $16.55 | $16.55 | 5,444,200 |
| 2023-11-03 | $15.48 | $16.37 | $15.48 | $16.31 | $16.31 | 7,588,700 |
| 2023-11-02 | $15.77 | $15.97 | $15.50 | $15.50 | $15.50 | 2,578,500 |
| 2023-11-01 | $15.79 | $16.07 | $15.73 | $15.83 | $15.83 | 3,454,790 |
| 2023-10-31 | $16.30 | $16.40 | $15.72 | $15.82 | $15.82 | 4,316,200 |
| 2023-10-30 | $15.90 | $16.20 | $15.69 | $16.15 | $16.15 | 5,473,000 |
| 2023-10-27 | $16.05 | $16.19 | $15.63 | $16.10 | $16.10 | 3,706,500 |
| 2023-10-26 | $15.98 | $16.04 | $15.71 | $16.03 | $16.03 | 3,077,200 |
| 2023-10-25 | $15.82 | $16.13 | $15.77 | $16.03 | $16.03 | 3,213,800 |
| 2023-10-24 | $15.32 | $15.92 | $15.20 | $15.85 | $15.85 | 5,471,700 |
| 2023-10-23 | $15.62 | $15.70 | $15.01 | $15.12 | $15.12 | 4,049,220 |
| 2023-10-20 | $15.79 | $16.14 | $15.60 | $15.62 | $15.62 | 3,702,660 |
| 2023-10-19 | $15.58 | $16.39 | $15.58 | $16.02 | $16.02 | 6,346,600 |
| 2023-10-18 | $16.39 | $16.40 | $15.78 | $15.82 | $15.82 | 5,488,400 |
| 2023-10-17 | $16.29 | $16.48 | $16.20 | $16.42 | $16.42 | 4,373,560 |
| 2023-10-16 | $16.83 | $16.88 | $16.20 | $16.33 | $16.33 | 6,021,410 |
| 2023-10-13 | $16.75 | $16.98 | $16.58 | $16.66 | $16.66 | 5,899,640 |
| 2023-10-12 | $16.90 | $17.02 | $16.64 | $16.76 | $16.76 | 5,753,790 |
| 2023-10-11 | $17.02 | $17.10 | $16.72 | $17.01 | $17.01 | 7,994,620 |
| 2023-10-10 | $16.70 | $17.16 | $16.61 | $17.12 | $17.12 | 10,768,620 |
| 2023-10-09 | $16.34 | $17.17 | $16.34 | $16.80 | $16.80 | 10,561,940 |
| 2023-09-28 | $16.41 | $16.70 | $16.15 | $16.45 | $16.45 | 10,577,820 |
| 2023-09-27 | $18.06 | $18.14 | $16.65 | $16.65 | $16.65 | 18,531,440 |
| 2023-09-26 | $19.44 | $19.55 | $18.31 | $18.50 | $18.50 | 13,770,330 |
| 2023-09-25 | $19.78 | $19.99 | $19.21 | $19.26 | $19.26 | 11,929,300 |
| 2023-09-22 | $19.43 | $19.90 | $19.02 | $19.90 | $19.90 | 15,524,040 |
| 2023-09-21 | $19.50 | $20.35 | $19.00 | $19.80 | $19.80 | 21,534,380 |
| 2023-09-20 | $18.69 | $20.87 | $18.39 | $20.36 | $20.36 | 29,428,010 |
| 2023-09-19 | $19.50 | $19.50 | $18.20 | $18.97 | $18.97 | 15,350,490 |
| 2023-09-18 | $18.47 | $20.00 | $18.03 | $19.57 | $19.57 | 24,386,550 |
| 2023-09-15 | $18.31 | $19.39 | $18.31 | $18.91 | $18.91 | 19,142,890 |
| 2023-09-14 | $19.00 | $19.99 | $18.68 | $19.60 | $19.60 | 37,078,040 |
| 2023-09-13 | $17.15 | $18.60 | $17.12 | $18.60 | $18.60 | 11,165,880 |
| 2023-09-12 | $17.06 | $17.18 | $16.80 | $16.91 | $16.91 | 3,896,640 |
| 2023-09-11 | $17.00 | $17.23 | $16.88 | $17.05 | $17.05 | 4,846,400 |
| 2023-09-08 | $17.00 | $17.52 | $16.99 | $17.11 | $17.11 | 7,633,500 |
| 2023-09-07 | $17.55 | $18.24 | $17.04 | $17.30 | $17.30 | 12,478,200 |
| 2023-09-06 | $17.10 | $17.53 | $16.93 | $17.46 | $17.46 | 7,743,000 |
| 2023-09-05 | $17.20 | $17.67 | $17.16 | $17.35 | $17.35 | 11,511,480 |
| 2023-09-04 | $16.93 | $17.15 | $16.77 | $17.15 | $17.15 | 4,127,800 |
| 2023-09-01 | $17.11 | $17.30 | $16.82 | $16.94 | $16.94 | 4,357,500 |
| 2023-08-31 | $17.07 | $17.28 | $16.80 | $17.13 | $17.13 | 6,690,180 |
| 2023-08-30 | $16.72 | $17.48 | $16.72 | $17.19 | $17.19 | 11,790,640 |
| 2023-08-29 | $15.78 | $16.64 | $15.76 | $16.60 | $16.60 | 7,551,430 |
| 2023-08-28 | $16.35 | $16.35 | $15.73 | $15.76 | $15.76 | 6,026,800 |
| 2023-08-25 | $16.18 | $16.21 | $15.34 | $15.48 | $15.48 | 6,809,800 |
| 2023-08-24 | $16.03 | $16.53 | $16.00 | $16.36 | $16.36 | 4,898,100 |
| 2023-08-23 | $16.31 | $16.36 | $15.95 | $16.00 | $16.00 | 3,656,500 |
| 2023-08-22 | $16.13 | $16.51 | $15.92 | $16.46 | $16.46 | 4,498,800 |
| 2023-08-21 | $16.05 | $16.42 | $15.96 | $16.17 | $16.17 | 3,064,310 |
| 2023-08-18 | $16.39 | $16.65 | $16.03 | $16.05 | $16.05 | 3,561,500 |
| 2023-08-17 | $15.91 | $16.64 | $15.81 | $16.43 | $16.43 | 6,006,500 |
| 2023-08-16 | $16.38 | $16.47 | $15.90 | $15.92 | $15.92 | 4,556,980 |
| 2023-08-15 | $16.81 | $16.92 | $16.20 | $16.32 | $16.32 | 4,638,500 |
| 2023-08-14 | $16.41 | $16.79 | $16.20 | $16.77 | $16.77 | 3,322,600 |
| 2023-08-11 | $16.86 | $17.02 | $16.62 | $16.67 | $16.67 | 3,736,660 |
| 2023-08-10 | $16.71 | $17.06 | $16.71 | $16.95 | $16.95 | 3,524,110 |
| 2023-08-09 | $17.00 | $17.16 | $16.71 | $16.85 | $16.85 | 5,611,100 |
| 2023-08-08 | $17.58 | $17.58 | $17.05 | $17.16 | $17.16 | 8,307,600 |
| 2023-08-07 | $17.36 | $17.63 | $17.17 | $17.59 | $17.59 | 11,049,000 |
| 2023-08-04 | $16.82 | $17.26 | $16.65 | $17.26 | $17.26 | 8,460,250 |
| 2023-08-03 | $16.95 | $17.19 | $16.73 | $16.82 | $16.82 | 7,002,500 |
| 2023-08-02 | $16.82 | $16.96 | $16.71 | $16.96 | $16.96 | 5,010,200 |
| 2023-08-01 | $17.02 | $17.05 | $16.57 | $16.81 | $16.81 | 6,468,130 |
| 2023-07-31 | $16.97 | $17.00 | $16.77 | $16.94 | $16.94 | 5,945,900 |
| 2023-07-28 | $17.60 | $17.78 | $16.87 | $16.95 | $16.95 | 8,802,320 |
| 2023-07-27 | $17.91 | $18.11 | $17.54 | $17.65 | $17.65 | 6,106,900 |
| 2023-07-26 | $18.58 | $18.58 | $17.85 | $17.91 | $17.91 | 8,773,670 |
| 2023-07-25 | $18.89 | $18.96 | $18.30 | $18.61 | $18.61 | 7,921,500 |
| 2023-07-24 | $18.65 | $18.87 | $18.39 | $18.75 | $18.75 | 8,536,280 |
| 2023-07-21 | $19.07 | $19.28 | $18.28 | $18.37 | $18.37 | 9,398,060 |
| 2023-07-20 | $19.92 | $20.01 | $19.05 | $19.07 | $19.07 | 12,924,300 |
| 2023-07-19 | $20.35 | $20.74 | $19.79 | $20.03 | $20.03 | 16,972,800 |
| 2023-07-18 | $21.00 | $22.20 | $20.49 | $20.55 | $20.55 | 22,967,620 |
| 2023-07-17 | $20.20 | $21.88 | $20.20 | $20.90 | $20.90 | 23,842,330 |
| 2023-07-14 | $23.05 | $24.49 | $21.90 | $21.90 | $21.90 | 38,231,860 |
| 2023-07-13 | $21.55 | $24.33 | $20.74 | $24.33 | $24.33 | 40,055,740 |
| 2023-07-12 | $20.60 | $22.12 | $20.46 | $22.12 | $22.12 | 43,015,070 |
| 2023-07-11 | $18.28 | $20.11 | $18.22 | $20.11 | $20.11 | 26,043,920 |
| 2023-07-10 | $18.28 | $18.45 | $17.80 | $18.28 | $18.28 | 6,555,090 |
| 2023-07-07 | $18.58 | $18.68 | $17.74 | $17.94 | $17.94 | 7,641,700 |
| 2023-07-06 | $18.19 | $18.66 | $17.80 | $18.63 | $18.63 | 7,648,010 |
| 2023-07-05 | $18.65 | $19.04 | $18.07 | $18.19 | $18.19 | 6,826,380 |
| 2023-07-04 | $17.92 | $18.73 | $17.90 | $18.62 | $18.62 | 9,775,170 |
| 2023-07-03 | $19.01 | $19.42 | $18.68 | $18.73 | $18.73 | 8,358,880 |
| 2023-06-30 | $18.08 | $19.00 | $18.08 | $18.81 | $18.81 | 9,385,140 |
| 2023-06-29 | $18.34 | $19.27 | $18.28 | $18.64 | $18.64 | 13,159,130 |
| 2023-06-28 | $18.33 | $18.56 | $17.54 | $18.44 | $18.44 | 8,559,700 |
| 2023-06-27 | $18.25 | $18.58 | $17.69 | $18.37 | $18.37 | 7,678,670 |
| 2023-06-26 | $17.81 | $18.45 | $17.60 | $18.39 | $18.30 | 9,799,460 |
| 2023-06-21 | $19.60 | $19.84 | $18.02 | $18.03 | $17.94 | 13,830,530 |
| 2023-06-20 | $19.30 | $20.18 | $18.81 | $20.02 | $19.92 | 16,956,110 |
| 2023-06-19 | $20.01 | $20.61 | $19.24 | $19.77 | $19.67 | 20,136,140 |
| 2023-06-16 | $21.60 | $22.77 | $20.60 | $20.65 | $20.55 | 30,235,060 |
| 2023-06-15 | $19.60 | $20.80 | $19.55 | $20.70 | $20.60 | 21,924,100 |
| 2023-06-14 | $19.92 | $20.44 | $19.50 | $19.72 | $19.62 | 14,581,060 |
| 2023-06-13 | $19.80 | $20.75 | $19.21 | $20.26 | $20.16 | 20,377,730 |
| 2023-06-12 | $19.25 | $20.64 | $19.25 | $20.25 | $20.15 | 22,307,490 |
| 2023-06-09 | $18.94 | $19.49 | $18.69 | $19.49 | $19.39 | 17,012,210 |
| 2023-06-08 | $19.36 | $19.68 | $18.49 | $18.88 | $18.79 | 17,108,960 |
| 2023-06-07 | $19.66 | $20.16 | $18.20 | $19.68 | $19.58 | 23,785,600 |
| 2023-06-06 | $19.15 | $20.40 | $19.15 | $20.22 | $20.12 | 28,299,200 |
| 2023-06-05 | $18.98 | $20.88 | $18.98 | $19.85 | $19.75 | 30,985,920 |
| 2023-06-02 | $20.50 | $20.50 | $20.50 | $20.50 | $20.40 | 3,192,500 |
| 2023-06-01 | $22.78 | $22.78 | $22.78 | $22.78 | $22.67 | 3,694,700 |
| 2023-05-31 | $23.13 | $25.31 | $22.44 | $25.31 | $25.19 | 43,144,920 |
| 2023-05-30 | $25.80 | $25.80 | $21.38 | $23.01 | $22.90 | 39,772,170 |
| 2023-05-29 | $23.04 | $23.73 | $22.86 | $23.73 | $23.61 | 7,753,060 |
| 2023-05-26 | $20.98 | $21.57 | $20.55 | $21.57 | $21.46 | 26,240,920 |
| 2023-05-25 | $19.61 | $19.61 | $19.61 | $19.61 | $19.51 | 4,648,770 |
| 2023-05-24 | $17.83 | $17.83 | $17.83 | $17.83 | $17.74 | 1,893,900 |
| 2023-05-23 | $15.71 | $16.21 | $15.41 | $16.21 | $16.13 | 9,442,160 |
| 2023-05-22 | $14.74 | $14.74 | $14.74 | $14.74 | $14.74 | 5,467,620 |
| 2023-05-19 | $12.18 | $13.40 | $12.18 | $13.40 | $13.40 | 6,392,220 |
| 2023-05-18 | $11.99 | $12.20 | $11.89 | $12.18 | $12.18 | 1,741,770 |
| 2023-05-17 | $11.66 | $12.08 | $11.60 | $11.94 | $11.94 | 1,679,900 |
| 2023-05-16 | $11.85 | $11.85 | $11.61 | $11.70 | $11.70 | 1,009,450 |
| 2023-05-15 | $11.63 | $11.85 | $11.50 | $11.85 | $11.85 | 1,310,600 |
| 2023-05-12 | $11.66 | $11.82 | $11.51 | $11.55 | $11.55 | 745,560 |
| 2023-05-11 | $11.54 | $11.75 | $11.51 | $11.65 | $11.65 | 919,040 |
| 2023-05-10 | $11.52 | $11.69 | $11.36 | $11.54 | $11.54 | 1,175,210 |
| 2023-05-09 | $11.70 | $11.70 | $11.34 | $11.56 | $11.56 | 1,649,970 |
| 2023-05-08 | $11.61 | $11.80 | $11.55 | $11.73 | $11.73 | 1,499,960 |
| 2023-05-05 | $11.48 | $11.72 | $11.47 | $11.69 | $11.69 | 1,733,000 |
| 2023-05-04 | $11.35 | $11.68 | $11.24 | $11.55 | $11.55 | 2,386,180 |
| 2023-05-03 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 0 |
| 2023-05-02 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 0 |
| 2023-04-28 | $10.95 | $11.43 | $10.95 | $11.40 | $11.40 | 2,061,900 |
| 2023-04-27 | $10.98 | $11.14 | $10.86 | $10.90 | $10.90 | 1,741,700 |
| 2023-04-26 | $10.80 | $11.14 | $10.75 | $11.04 | $11.04 | 1,683,460 |
| 2023-04-25 | $11.06 | $11.25 | $10.71 | $10.81 | $10.81 | 2,469,050 |
| 2023-04-24 | $11.38 | $11.43 | $10.94 | $11.11 | $11.11 | 2,618,740 |
| 2023-04-21 | $12.22 | $12.30 | $11.38 | $11.40 | $11.40 | 3,715,800 |
| 2023-04-20 | $12.35 | $12.45 | $12.13 | $12.22 | $12.22 | 1,669,600 |
| 2023-04-19 | $12.22 | $12.58 | $12.21 | $12.35 | $12.35 | 2,421,500 |
| 2023-04-18 | $12.80 | $12.80 | $12.13 | $12.23 | $12.23 | 3,567,250 |
| 2023-04-17 | $12.90 | $13.03 | $12.71 | $12.80 | $12.80 | 2,227,010 |
| 2023-04-14 | $12.97 | $13.00 | $12.61 | $12.93 | $12.93 | 2,338,030 |
| 2023-04-13 | $13.05 | $13.09 | $12.70 | $12.80 | $12.80 | 2,672,700 |
| 2023-04-12 | $12.75 | $13.15 | $12.66 | $13.10 | $13.10 | 3,934,730 |
| 2023-04-11 | $12.79 | $12.83 | $12.61 | $12.72 | $12.72 | 1,890,140 |
| 2023-04-10 | $13.04 | $13.05 | $12.64 | $12.71 | $12.71 | 3,324,810 |
| 2023-04-07 | $13.30 | $13.30 | $12.95 | $13.05 | $13.05 | 3,668,690 |
| 2023-04-06 | $12.87 | $13.31 | $12.87 | $13.22 | $13.22 | 6,150,740 |
| 2023-04-05 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2023-04-04 | $13.07 | $13.16 | $12.86 | $13.00 | $13.00 | 4,675,680 |
| 2023-04-03 | $12.80 | $13.29 | $12.78 | $13.11 | $13.11 | 8,426,950 |
| 2023-03-31 | $12.77 | $12.77 | $12.40 | $12.53 | $12.53 | 3,668,500 |
| 2023-03-30 | $12.55 | $12.92 | $12.42 | $12.82 | $12.82 | 4,895,470 |
| 2023-03-29 | $12.52 | $12.59 | $12.28 | $12.48 | $12.48 | 1,946,600 |
| 2023-03-28 | $12.69 | $12.69 | $12.41 | $12.43 | $12.43 | 1,768,900 |
| 2023-03-27 | $12.72 | $12.75 | $12.50 | $12.70 | $12.70 | 2,405,600 |
| 2023-03-24 | $12.74 | $12.74 | $12.52 | $12.71 | $12.71 | 2,848,260 |
| 2023-03-23 | $12.40 | $12.65 | $12.35 | $12.64 | $12.64 | 3,654,920 |
| 2023-03-22 | $12.33 | $12.45 | $12.23 | $12.44 | $12.44 | 2,623,590 |
| 2023-03-21 | $12.17 | $12.27 | $12.00 | $12.26 | $12.26 | 1,887,840 |
| 2023-03-20 | $12.18 | $12.31 | $12.00 | $12.12 | $12.12 | 1,784,000 |
| 2023-03-17 | $12.09 | $12.20 | $12.00 | $12.15 | $12.15 | 1,690,800 |
| 2023-03-16 | $12.34 | $12.37 | $11.91 | $11.93 | $11.93 | 1,929,400 |
| 2023-03-15 | $12.21 | $12.41 | $12.13 | $12.35 | $12.35 | 2,485,970 |
| 2023-03-14 | $12.17 | $12.24 | $11.83 | $12.10 | $12.10 | 1,779,690 |
| 2023-03-13 | $12.28 | $12.40 | $12.04 | $12.17 | $12.17 | 1,427,850 |
| 2023-03-10 | $12.34 | $12.50 | $12.30 | $12.35 | $12.35 | 1,819,890 |
| 2023-03-09 | $12.25 | $12.46 | $12.17 | $12.43 | $12.43 | 3,062,010 |
| 2023-03-08 | $12.00 | $12.20 | $11.94 | $12.17 | $12.17 | 1,101,210 |
| 2023-03-07 | $12.34 | $12.39 | $11.98 | $12.02 | $12.02 | 1,677,020 |
| 2023-03-06 | $12.19 | $12.38 | $12.17 | $12.34 | $12.34 | 1,610,960 |
| 2023-03-03 | $12.32 | $12.37 | $12.11 | $12.25 | $12.25 | 1,619,850 |
| 2023-03-02 | $12.25 | $12.34 | $12.14 | $12.14 | $12.14 | 1,449,600 |
| 2023-03-01 | $12.02 | $12.25 | $12.02 | $12.25 | $12.25 | 2,320,470 |
| 2023-02-28 | $11.96 | $12.12 | $11.90 | $12.02 | $12.02 | 1,038,360 |
| 2023-02-27 | $11.95 | $12.09 | $11.93 | $11.99 | $11.99 | 1,437,400 |
| 2023-02-24 | $12.12 | $12.18 | $11.99 | $12.06 | $12.06 | 1,306,540 |
| 2023-02-23 | $12.08 | $12.14 | $11.97 | $12.06 | $12.06 | 1,597,830 |
| 2023-02-22 | $12.00 | $12.09 | $11.89 | $12.04 | $12.04 | 1,389,880 |
| 2023-02-21 | $12.06 | $12.11 | $11.90 | $11.99 | $11.99 | 1,740,840 |
| 2023-02-20 | $12.00 | $12.08 | $11.73 | $12.07 | $12.07 | 2,282,640 |
| 2023-02-17 | $12.19 | $12.27 | $11.90 | $11.98 | $11.98 | 2,481,270 |
| 2023-02-16 | $12.75 | $12.76 | $12.08 | $12.17 | $12.17 | 4,617,250 |
| 2023-02-15 | $12.66 | $12.79 | $12.50 | $12.73 | $12.73 | 2,909,000 |
| 2023-02-14 | $12.85 | $13.05 | $12.67 | $12.73 | $12.73 | 3,183,630 |
| 2023-02-13 | $12.78 | $12.94 | $12.69 | $12.76 | $12.76 | 3,110,500 |
| 2023-02-10 | $13.11 | $13.20 | $12.78 | $12.83 | $12.83 | 4,498,000 |
| 2023-02-09 | $12.97 | $12.98 | $12.41 | $12.98 | $12.98 | 4,530,800 |
| 2023-02-08 | $13.15 | $13.55 | $12.79 | $12.85 | $12.85 | 6,082,570 |
| 2023-02-07 | $12.61 | $13.63 | $12.51 | $12.97 | $12.97 | 6,973,340 |
| 2023-02-06 | $12.60 | $12.68 | $12.33 | $12.40 | $12.40 | 5,878,940 |
| 2023-02-03 | $13.01 | $13.20 | $12.70 | $13.04 | $13.04 | 4,424,460 |
| 2023-02-02 | $13.13 | $13.25 | $12.92 | $13.10 | $13.10 | 5,185,740 |
| 2023-02-01 | $12.80 | $13.37 | $12.77 | $13.05 | $13.05 | 6,510,880 |
| 2023-01-31 | $12.92 | $12.92 | $12.62 | $12.77 | $12.77 | 4,334,390 |
| 2023-01-30 | $12.67 | $12.92 | $12.60 | $12.92 | $12.92 | 5,638,930 |
| 2023-01-20 | $12.68 | $12.78 | $12.51 | $12.53 | $12.53 | 4,013,600 |
| 2023-01-19 | $12.60 | $12.77 | $12.42 | $12.72 | $12.72 | 4,321,610 |
| 2023-01-18 | $13.03 | $13.17 | $12.59 | $12.76 | $12.76 | 7,956,540 |
| 2023-01-17 | $13.00 | $13.78 | $12.96 | $13.30 | $13.30 | 9,834,850 |
| 2023-01-16 | $12.80 | $13.80 | $12.61 | $13.16 | $13.16 | 9,737,980 |
| 2023-01-13 | $13.04 | $13.08 | $12.59 | $12.90 | $12.90 | 8,525,560 |
| 2023-01-12 | $13.68 | $13.81 | $12.79 | $12.85 | $12.85 | 14,816,940 |
| 2023-01-11 | $12.21 | $13.48 | $12.11 | $13.48 | $13.48 | 6,333,310 |
| 2023-01-10 | $12.37 | $12.85 | $12.21 | $12.25 | $12.25 | 5,826,780 |
| 2023-01-09 | $12.55 | $12.67 | $12.26 | $12.48 | $12.48 | 6,415,220 |
| 2023-01-06 | $12.20 | $12.72 | $12.00 | $12.68 | $12.68 | 10,089,680 |
| 2023-01-05 | $12.08 | $12.26 | $11.99 | $12.26 | $12.26 | 5,439,500 |
| 2023-01-04 | $12.20 | $12.32 | $12.05 | $12.14 | $12.14 | 6,357,030 |
| 2023-01-03 | $11.90 | $12.48 | $11.72 | $12.41 | $12.41 | 9,615,120 |
| 2023-01-02 | $11.98 | $11.98 | $11.98 | $11.98 | $11.98 | 0 |
| 2022-12-30 | $11.97 | $12.13 | $11.80 | $11.98 | $11.98 | 4,112,680 |
| 2022-12-29 | $12.16 | $12.21 | $11.95 | $11.98 | $11.98 | 4,831,940 |
| 2022-12-28 | $12.30 | $12.39 | $12.05 | $12.28 | $12.28 | 8,638,600 |
| 2022-12-27 | $12.11 | $12.48 | $11.95 | $12.26 | $12.26 | 14,058,790 |
| 2022-12-26 | $10.82 | $11.94 | $10.76 | $11.94 | $11.94 | 4,876,870 |
| 2022-12-23 | $11.09 | $11.30 | $10.28 | $10.85 | $10.85 | 6,203,110 |
| 2022-12-22 | $11.94 | $11.94 | $11.35 | $11.42 | $11.42 | 5,213,470 |
| 2022-12-21 | $11.92 | $12.13 | $11.58 | $11.78 | $11.78 | 6,450,500 |
| 2022-12-20 | $11.47 | $12.14 | $11.33 | $11.95 | $11.95 | 9,646,200 |
| 2022-12-19 | $11.61 | $11.62 | $11.33 | $11.48 | $11.48 | 5,116,110 |
| 2022-12-16 | $12.08 | $12.12 | $11.61 | $11.69 | $11.69 | 11,036,420 |
| 2022-12-15 | $12.00 | $13.01 | $11.51 | $12.14 | $12.14 | 17,922,590 |
| 2022-12-14 | $10.97 | $11.83 | $10.97 | $11.83 | $11.83 | 4,958,000 |
| 2022-12-13 | $11.00 | $11.01 | $10.73 | $10.75 | $10.75 | 1,305,110 |
| 2022-12-12 | $10.92 | $11.03 | $10.72 | $11.02 | $11.02 | 1,605,300 |
| 2022-12-09 | $10.87 | $11.09 | $10.82 | $10.82 | $10.82 | 1,854,450 |
| 2022-12-08 | $11.09 | $11.14 | $10.88 | $10.90 | $10.90 | 1,912,090 |
| 2022-12-07 | $11.15 | $11.21 | $11.05 | $11.10 | $11.10 | 2,116,590 |
| 2022-12-06 | $11.20 | $11.44 | $11.10 | $11.23 | $11.23 | 3,840,840 |
| 2022-12-05 | $11.13 | $11.23 | $11.05 | $11.22 | $11.22 | 3,186,100 |
| 2022-12-01 | $11.10 | $11.14 | $10.96 | $11.03 | $11.03 | 2,051,690 |
| 2022-11-30 | $11.18 | $11.20 | $10.98 | $11.02 | $11.02 | 2,472,610 |
| 2022-11-29 | $10.83 | $11.22 | $10.81 | $11.17 | $11.17 | 4,006,610 |
| 2022-11-28 | $10.75 | $11.00 | $10.66 | $10.81 | $10.81 | 3,066,260 |
| 2022-11-25 | $11.09 | $11.29 | $10.92 | $10.92 | $10.92 | 3,083,160 |
| 2022-11-24 | $11.17 | $11.29 | $10.99 | $11.13 | $11.13 | 2,997,960 |
| 2022-11-23 | $11.44 | $11.46 | $10.84 | $11.10 | $11.10 | 5,784,880 |
| 2022-11-22 | $11.53 | $11.74 | $11.35 | $11.55 | $11.55 | 6,003,760 |
| 2022-11-21 | $11.78 | $11.79 | $11.26 | $11.45 | $11.45 | 5,574,410 |
| 2022-11-18 | $11.99 | $12.22 | $11.64 | $11.70 | $11.70 | 9,259,110 |
| 2022-11-17 | $12.60 | $12.66 | $11.77 | $12.07 | $12.07 | 14,059,770 |
| 2022-11-16 | $12.53 | $12.53 | $12.53 | $12.53 | $12.53 | 3,648,910 |
| 2022-11-15 | $10.34 | $11.39 | $10.27 | $11.39 | $11.39 | 3,658,740 |
| 2022-11-14 | $10.42 | $10.42 | $10.27 | $10.35 | $10.35 | 1,299,850 |
| 2022-11-11 | $10.56 | $10.69 | $10.29 | $10.31 | $10.31 | 1,541,540 |
| 2022-11-10 | $10.42 | $10.52 | $10.32 | $10.37 | $10.37 | 1,015,060 |
| 2022-11-09 | $10.50 | $10.59 | $10.38 | $10.49 | $10.49 | 742,900 |
| 2022-11-08 | $10.57 | $10.60 | $10.41 | $10.54 | $10.54 | 1,177,400 |
| 2022-11-07 | $10.55 | $10.73 | $10.48 | $10.58 | $10.58 | 1,626,040 |
| 2022-11-04 | $10.46 | $10.65 | $10.43 | $10.55 | $10.55 | 1,450,000 |
| 2022-11-03 | $10.18 | $10.57 | $10.10 | $10.52 | $10.52 | 2,119,010 |
| 2022-11-02 | $10.28 | $10.49 | $10.27 | $10.36 | $10.36 | 1,320,680 |
| 2022-11-01 | $10.30 | $10.32 | $10.14 | $10.28 | $10.28 | 1,422,060 |
| 2022-10-31 | $9.92 | $10.25 | $9.82 | $10.15 | $10.15 | 1,164,590 |
| 2022-10-28 | $10.31 | $10.36 | $9.88 | $9.92 | $9.92 | 1,271,000 |
| 2022-10-27 | $10.31 | $10.64 | $10.21 | $10.32 | $10.32 | 1,733,270 |
| 2022-10-26 | $9.99 | $10.35 | $9.99 | $10.30 | $10.30 | 1,020,660 |
| 2022-10-25 | $10.15 | $10.25 | $9.96 | $10.14 | $10.14 | 1,204,710 |
| 2022-10-24 | $10.07 | $10.57 | $10.05 | $10.15 | $10.15 | 1,888,100 |
| 2022-10-21 | $10.11 | $10.40 | $9.91 | $10.09 | $10.09 | 2,182,260 |
| 2022-10-20 | $9.91 | $10.60 | $9.86 | $10.32 | $10.32 | 2,501,580 |
| 2022-10-19 | $10.07 | $10.15 | $9.91 | $9.96 | $9.96 | 1,062,500 |
| 2022-10-18 | $9.99 | $10.22 | $9.90 | $10.08 | $10.08 | 1,221,230 |
| 2022-10-17 | $9.76 | $9.99 | $9.76 | $9.98 | $9.98 | 1,006,640 |
| 2022-10-14 | $9.59 | $9.78 | $9.57 | $9.76 | $9.76 | 881,650 |
| 2022-10-13 | $9.39 | $9.68 | $9.32 | $9.50 | $9.50 | 1,295,960 |
| 2022-10-12 | $9.10 | $9.42 | $8.96 | $9.40 | $9.40 | 889,400 |
| 2022-10-11 | $9.05 | $9.16 | $8.91 | $9.06 | $9.06 | 1,047,700 |
| 2022-10-10 | $9.51 | $9.52 | $9.04 | $9.10 | $9.10 | 1,109,900 |
| 2022-09-30 | $9.36 | $9.55 | $9.25 | $9.25 | $9.25 | 791,600 |
| 2022-09-29 | $9.60 | $9.68 | $9.33 | $9.41 | $9.41 | 938,800 |
| 2022-09-28 | $9.78 | $9.84 | $9.50 | $9.50 | $9.50 | 748,050 |
| 2022-09-27 | $9.51 | $9.78 | $9.48 | $9.78 | $9.78 | 926,880 |
| 2022-09-26 | $9.70 | $9.70 | $9.44 | $9.45 | $9.45 | 864,920 |
| 2022-09-23 | $10.00 | $10.15 | $9.66 | $9.75 | $9.75 | 1,099,700 |
| 2022-09-22 | $10.12 | $10.17 | $9.99 | $10.01 | $10.01 | 715,500 |
| 2022-09-21 | $10.03 | $10.13 | $9.81 | $10.10 | $10.10 | 796,120 |
| 2022-09-20 | $10.10 | $10.14 | $9.98 | $10.05 | $10.05 | 722,260 |
| 2022-09-19 | $10.07 | $10.27 | $9.86 | $9.96 | $9.96 | 1,014,330 |
| 2022-09-16 | $10.38 | $10.48 | $10.01 | $10.07 | $10.07 | 919,770 |
| 2022-09-15 | $10.90 | $10.90 | $10.25 | $10.38 | $10.38 | 1,238,760 |
| 2022-09-14 | $10.69 | $10.92 | $10.69 | $10.79 | $10.79 | 764,400 |
| 2022-09-13 | $11.00 | $11.15 | $10.87 | $10.93 | $10.93 | 914,600 |
| 2022-09-12 | $10.88 | $10.88 | $10.88 | $10.88 | $10.88 | 0 |
| 2022-09-09 | $11.19 | $11.20 | $10.82 | $10.88 | $10.88 | 965,940 |
| 2022-09-08 | $11.19 | $11.26 | $11.06 | $11.08 | $11.08 | 936,600 |
| 2022-09-07 | $11.26 | $11.43 | $11.16 | $11.16 | $11.16 | 1,039,560 |
| 2022-09-06 | $11.11 | $11.31 | $11.03 | $11.23 | $11.23 | 1,163,500 |
| 2022-09-05 | $11.40 | $11.40 | $10.97 | $11.12 | $11.12 | 1,036,000 |
| 2022-09-02 | $10.76 | $11.25 | $10.76 | $11.19 | $11.19 | 1,373,000 |
| 2022-09-01 | $10.85 | $11.09 | $10.71 | $10.76 | $10.76 | 1,006,300 |
| 2022-08-31 | $11.35 | $11.41 | $10.82 | $10.88 | $10.88 | 1,519,630 |
| 2022-08-30 | $11.40 | $11.56 | $11.22 | $11.36 | $11.36 | 1,177,600 |
| 2022-08-29 | $11.10 | $11.42 | $10.92 | $11.40 | $11.40 | 1,929,430 |
| 2022-08-26 | $11.63 | $11.80 | $11.25 | $11.27 | $11.27 | 1,295,700 |
| 2022-08-25 | $11.96 | $12.08 | $11.36 | $11.55 | $11.55 | 1,621,510 |
| 2022-08-24 | $12.49 | $12.57 | $11.92 | $11.99 | $11.99 | 1,886,890 |
| 2022-08-23 | $12.31 | $12.73 | $12.31 | $12.48 | $12.48 | 1,180,710 |
| 2022-08-22 | $12.43 | $12.58 | $12.21 | $12.41 | $12.41 | 1,125,190 |
| 2022-08-19 | $12.78 | $13.18 | $12.43 | $12.43 | $12.43 | 1,698,980 |
| 2022-08-18 | $12.68 | $12.78 | $12.50 | $12.78 | $12.78 | 1,287,800 |
| 2022-08-17 | $12.72 | $12.84 | $12.63 | $12.69 | $12.69 | 915,290 |
| 2022-08-16 | $12.72 | $12.82 | $12.63 | $12.74 | $12.74 | 1,068,800 |
| 2022-08-15 | $12.54 | $12.81 | $12.38 | $12.71 | $12.71 | 1,739,640 |
| 2022-08-12 | $12.83 | $13.18 | $12.56 | $12.58 | $12.58 | 2,038,410 |
| 2022-08-11 | $12.90 | $13.03 | $12.78 | $12.82 | $12.82 | 2,625,800 |
| 2022-08-10 | $12.65 | $13.23 | $12.41 | $12.95 | $12.95 | 3,655,290 |
| 2022-08-09 | $12.47 | $12.66 | $12.21 | $12.64 | $12.64 | 2,783,180 |
| 2022-08-08 | $12.16 | $12.68 | $11.91 | $12.47 | $12.47 | 3,321,680 |
| 2022-08-05 | $11.68 | $12.28 | $11.60 | $12.16 | $12.16 | 2,748,730 |
| 2022-08-04 | $11.54 | $11.79 | $11.50 | $11.67 | $11.67 | 1,472,960 |
| 2022-08-03 | $11.36 | $11.70 | $11.28 | $11.31 | $11.31 | 1,542,700 |
| 2022-08-02 | $11.73 | $11.73 | $11.30 | $11.38 | $11.38 | 1,469,520 |
| 2022-08-01 | $11.72 | $11.86 | $11.64 | $11.78 | $11.78 | 939,020 |
| 2022-07-29 | $11.90 | $11.95 | $11.71 | $11.72 | $11.72 | 1,286,180 |
| 2022-07-28 | $11.61 | $11.88 | $11.59 | $11.80 | $11.80 | 1,122,130 |
| 2022-07-27 | $11.45 | $11.61 | $11.30 | $11.61 | $11.61 | 1,017,470 |
| 2022-07-26 | $11.41 | $11.52 | $11.17 | $11.43 | $11.43 | 895,860 |
| 2022-07-25 | $11.60 | $11.65 | $11.32 | $11.43 | $11.43 | 1,118,500 |
| 2022-07-22 | $11.47 | $11.74 | $11.34 | $11.45 | $11.45 | 961,300 |
| 2022-07-21 | $11.60 | $11.71 | $11.47 | $11.52 | $11.52 | 1,273,960 |
| 2022-07-20 | $11.50 | $11.67 | $11.43 | $11.63 | $11.63 | 1,549,230 |
| 2022-07-19 | $11.33 | $11.59 | $11.25 | $11.50 | $11.50 | 1,526,980 |
| 2022-07-18 | $10.92 | $11.45 | $10.89 | $11.36 | $11.36 | 3,019,080 |
| 2022-07-15 | $11.10 | $11.13 | $10.78 | $10.82 | $10.82 | 1,427,600 |
| 2022-07-14 | $10.95 | $11.05 | $10.81 | $11.02 | $11.02 | 1,059,190 |
| 2022-07-13 | $10.81 | $11.00 | $10.65 | $10.95 | $10.95 | 1,144,130 |
| 2022-07-12 | $11.00 | $11.00 | $10.72 | $10.74 | $10.74 | 1,009,080 |
| 2022-07-11 | $11.02 | $11.05 | $10.76 | $10.94 | $10.94 | 1,611,630 |
| 2022-07-08 | $11.19 | $11.19 | $10.92 | $10.96 | $10.96 | 1,430,620 |
| 2022-07-07 | $10.91 | $11.11 | $10.73 | $11.07 | $11.07 | 1,154,310 |
| 2022-07-06 | $10.71 | $11.00 | $10.69 | $10.86 | $10.86 | 1,517,800 |
| 2022-07-05 | $10.85 | $11.24 | $10.71 | $10.84 | $10.84 | 1,504,080 |
| 2022-07-04 | $10.87 | $11.20 | $10.63 | $10.99 | $10.99 | 2,349,620 |
| 2022-07-01 | $10.97 | $11.07 | $10.76 | $10.82 | $10.82 | 1,120,700 |
| 2022-06-30 | $10.98 | $11.19 | $10.76 | $10.92 | $10.92 | 1,735,600 |
| 2022-06-29 | $11.17 | $11.34 | $10.97 | $10.97 | $10.97 | 1,736,500 |
| 2022-06-28 | $10.87 | $11.22 | $10.81 | $11.20 | $11.20 | 1,914,930 |
| 2022-06-27 | $10.87 | $10.98 | $10.70 | $10.92 | $10.92 | 1,415,510 |
| 2022-06-24 | $10.90 | $10.91 | $10.69 | $10.74 | $10.74 | 1,235,900 |
| 2022-06-23 | $10.54 | $10.79 | $10.52 | $10.78 | $10.78 | 1,375,300 |
| 2022-06-22 | $10.72 | $10.75 | $10.51 | $10.54 | $10.54 | 1,508,780 |
| 2022-06-21 | $10.55 | $10.85 | $10.41 | $10.78 | $10.78 | 2,265,640 |
| 2022-06-20 | $10.24 | $10.52 | $10.20 | $10.51 | $10.51 | 1,341,080 |
| 2022-06-17 | $10.35 | $10.35 | $9.98 | $10.19 | $10.19 | 1,251,370 |
| 2022-06-16 | $10.14 | $10.34 | $10.05 | $10.29 | $10.29 | 932,180 |
| 2022-06-15 | $10.18 | $10.37 | $10.06 | $10.06 | $10.06 | 1,197,010 |
| 2022-06-14 | $10.22 | $10.37 | $9.78 | $10.08 | $10.08 | 1,469,160 |
| 2022-06-13 | $10.40 | $10.49 | $10.18 | $10.28 | $10.28 | 1,089,000 |
| 2022-06-10 | $10.15 | $10.43 | $10.15 | $10.35 | $10.35 | 820,180 |
| 2022-06-09 | $10.50 | $10.50 | $10.16 | $10.19 | $10.19 | 1,159,300 |
| 2022-06-08 | $10.76 | $10.81 | $10.33 | $10.54 | $10.54 | 1,113,260 |
| 2022-06-07 | $10.91 | $11.01 | $10.65 | $10.69 | $10.69 | 1,079,760 |
| 2022-06-06 | $10.68 | $11.00 | $10.63 | $10.87 | $10.87 | 1,535,800 |
| 2022-06-02 | $10.50 | $10.66 | $10.32 | $10.61 | $10.61 | 1,260,340 |
| 2022-06-01 | $10.29 | $10.54 | $10.16 | $10.46 | $10.46 | 1,197,220 |
| 2022-05-31 | $10.11 | $10.31 | $9.91 | $10.30 | $10.30 | 1,384,540 |
| 2022-05-30 | $10.07 | $10.19 | $9.96 | $10.05 | $10.05 | 919,340 |
| 2022-05-27 | $10.26 | $10.39 | $10.06 | $10.11 | $9.98 | 1,249,700 |
| 2022-05-26 | $10.27 | $10.31 | $9.95 | $10.30 | $10.17 | 1,218,900 |
| 2022-05-25 | $9.99 | $10.24 | $9.95 | $10.20 | $10.07 | 706,490 |
| 2022-05-24 | $10.45 | $10.45 | $9.98 | $9.99 | $9.86 | 1,089,710 |
| 2022-05-23 | $10.48 | $10.48 | $10.25 | $10.37 | $10.24 | 800,690 |
| 2022-05-20 | $10.39 | $10.48 | $10.30 | $10.32 | $10.19 | 711,840 |
| 2022-05-19 | $10.30 | $10.42 | $10.20 | $10.39 | $10.26 | 510,900 |
| 2022-05-18 | $10.28 | $10.44 | $10.25 | $10.35 | $10.22 | 764,800 |
| 2022-05-17 | $10.45 | $10.45 | $10.19 | $10.28 | $10.15 | 676,410 |
| 2022-05-16 | $10.35 | $10.45 | $10.20 | $10.27 | $10.14 | 764,220 |
| 2022-05-13 | $10.28 | $10.38 | $10.13 | $10.29 | $10.16 | 1,288,890 |
| 2022-05-12 | $10.04 | $10.38 | $10.04 | $10.32 | $10.19 | 1,355,080 |
| 2022-05-11 | $9.99 | $10.36 | $9.88 | $10.04 | $9.91 | 1,298,020 |
| 2022-05-10 | $9.80 | $9.94 | $9.61 | $9.89 | $9.76 | 1,047,490 |
| 2022-05-09 | $9.48 | $9.90 | $9.48 | $9.79 | $9.66 | 1,026,100 |
| 2022-05-06 | $9.25 | $9.80 | $9.24 | $9.52 | $9.40 | 1,369,740 |
| 2022-05-05 | $9.33 | $9.96 | $9.21 | $9.49 | $9.37 | 1,279,810 |
| 2022-05-04 | $9.33 | $9.33 | $9.33 | $9.33 | $9.21 | 0 |
| 2022-05-03 | $9.33 | $9.33 | $9.33 | $9.33 | $9.21 | 0 |
| 2022-04-29 | $8.99 | $9.44 | $8.77 | $9.33 | $9.21 | 1,179,100 |
| 2022-04-28 | $8.92 | $8.97 | $8.63 | $8.77 | $8.66 | 744,800 |
| 2022-04-27 | $8.63 | $8.93 | $8.34 | $8.92 | $8.81 | 1,225,020 |
| 2022-04-26 | $8.95 | $9.08 | $8.63 | $8.63 | $8.52 | 937,020 |
| 2022-04-25 | $9.78 | $9.78 | $8.80 | $8.80 | $8.69 | 1,362,180 |
| 2022-04-22 | $9.92 | $9.96 | $9.62 | $9.77 | $9.65 | 728,200 |
| 2022-04-21 | $10.30 | $10.30 | $9.79 | $9.83 | $9.70 | 1,305,160 |
| 2022-04-20 | $10.22 | $10.50 | $10.19 | $10.26 | $10.13 | 1,012,160 |
| 2022-04-19 | $10.29 | $10.44 | $10.19 | $10.25 | $10.12 | 766,980 |
| 2022-04-18 | $10.03 | $10.35 | $9.89 | $10.31 | $10.18 | 1,115,000 |
| 2022-04-15 | $10.33 | $10.33 | $9.98 | $10.07 | $9.94 | 1,158,260 |
| 2022-04-14 | $10.22 | $10.40 | $10.22 | $10.28 | $10.15 | 773,100 |
| 2022-04-13 | $10.61 | $10.61 | $10.18 | $10.26 | $10.13 | 1,900,230 |
| 2022-04-12 | $10.39 | $10.61 | $10.15 | $10.61 | $10.47 | 1,053,230 |
| 2022-04-11 | $10.61 | $10.61 | $10.20 | $10.26 | $10.13 | 1,448,880 |
| 2022-04-08 | $10.89 | $11.07 | $10.53 | $10.61 | $10.47 | 1,362,530 |
| 2022-04-07 | $11.21 | $11.27 | $10.86 | $10.89 | $10.75 | 1,686,700 |
| 2022-04-06 | $11.33 | $11.36 | $11.11 | $11.26 | $11.12 | 1,599,590 |
| 2022-04-05 | $11.35 | $11.35 | $11.35 | $11.35 | $11.21 | 0 |
| 2022-04-04 | $11.35 | $11.35 | $11.35 | $11.35 | $11.21 | 0 |
| 2022-04-01 | $11.53 | $11.58 | $11.15 | $11.35 | $11.21 | 1,578,760 |
| 2022-03-31 | $11.50 | $11.80 | $11.31 | $11.63 | $11.48 | 2,116,060 |
| 2022-03-30 | $11.60 | $11.60 | $11.28 | $11.44 | $11.29 | 1,291,700 |
| 2022-03-29 | $11.98 | $12.14 | $11.39 | $11.48 | $11.33 | 2,189,580 |
| 2022-03-28 | $11.89 | $12.16 | $11.08 | $11.97 | $11.82 | 1,649,660 |
| 2022-03-25 | $11.94 | $12.17 | $11.86 | $11.88 | $11.73 | 1,059,500 |
| 2022-03-24 | $12.13 | $12.13 | $11.65 | $11.97 | $11.82 | 1,256,360 |
| 2022-03-23 | $11.96 | $12.20 | $11.96 | $12.13 | $11.98 | 1,127,870 |
| 2022-03-22 | $12.02 | $12.28 | $11.92 | $12.01 | $11.86 | 1,543,500 |
| 2022-03-21 | $11.83 | $12.26 | $11.73 | $12.18 | $12.02 | 1,702,480 |
| 2022-03-18 | $11.90 | $11.90 | $11.63 | $11.83 | $11.68 | 1,362,060 |
| 2022-03-17 | $11.63 | $11.77 | $11.53 | $11.59 | $11.44 | 1,499,160 |
| 2022-03-16 | $11.43 | $11.53 | $10.83 | $11.44 | $11.29 | 1,606,520 |
| 2022-03-15 | $11.83 | $11.83 | $11.13 | $11.23 | $11.09 | 1,266,400 |
| 2022-03-14 | $12.26 | $12.26 | $11.83 | $11.83 | $11.68 | 1,089,860 |
| 2022-03-10 | $12.32 | $12.42 | $12.12 | $12.15 | $11.99 | 990,060 |
| 2022-03-09 | $12.26 | $12.45 | $11.65 | $12.09 | $11.94 | 1,513,280 |
| 2022-03-08 | $12.39 | $12.60 | $12.22 | $12.27 | $12.11 | 1,302,280 |
| 2022-03-07 | $12.58 | $12.65 | $12.25 | $12.40 | $12.24 | 1,403,380 |
| 2022-03-04 | $12.65 | $12.81 | $12.51 | $12.55 | $12.39 | 1,002,060 |
| 2022-03-03 | $12.94 | $12.94 | $12.62 | $12.70 | $12.54 | 1,193,550 |
| 2022-03-02 | $12.84 | $12.89 | $12.65 | $12.86 | $12.70 | 914,900 |
| 2022-03-01 | $12.79 | $12.90 | $12.72 | $12.85 | $12.69 | 1,123,900 |
| 2022-02-28 | $12.70 | $12.82 | $12.50 | $12.81 | $12.65 | 1,095,200 |
| 2022-02-25 | $12.65 | $12.98 | $12.65 | $12.73 | $12.57 | 1,359,300 |
| 2022-02-24 | $12.88 | $12.99 | $12.44 | $12.63 | $12.47 | 2,091,300 |
| 2022-02-23 | $12.49 | $13.09 | $12.46 | $12.97 | $12.80 | 2,179,060 |
| 2022-02-22 | $12.77 | $12.80 | $12.39 | $12.50 | $12.34 | 1,402,420 |
| 2022-02-21 | $12.62 | $12.80 | $12.62 | $12.75 | $12.59 | 1,100,700 |
| 2022-02-18 | $12.50 | $12.71 | $12.38 | $12.64 | $12.48 | 894,500 |
| 2022-02-17 | $12.60 | $12.75 | $12.50 | $12.54 | $12.38 | 1,238,300 |
| 2022-02-16 | $12.66 | $12.79 | $12.53 | $12.60 | $12.44 | 1,030,640 |
| 2022-02-15 | $12.48 | $12.67 | $12.32 | $12.51 | $12.35 | 1,099,500 |
| 2022-02-14 | $12.49 | $12.73 | $12.32 | $12.50 | $12.34 | 1,265,600 |
| 2022-02-11 | $12.81 | $12.96 | $12.56 | $12.57 | $12.41 | 1,349,440 |
| 2022-02-10 | $13.06 | $13.22 | $12.82 | $12.97 | $12.80 | 1,383,300 |
| 2022-02-09 | $12.76 | $13.15 | $12.66 | $13.05 | $12.88 | 1,601,200 |
| 2022-02-08 | $12.72 | $12.79 | $12.50 | $12.75 | $12.59 | 1,338,590 |
| 2022-02-07 | $12.76 | $12.92 | $12.50 | $12.70 | $12.54 | 1,830,620 |
| 2022-02-04 | $12.52 | $12.52 | $12.52 | $12.52 | $12.36 | 0 |
| 2022-02-03 | $12.52 | $12.52 | $12.52 | $12.52 | $12.36 | 0 |
| 2022-02-02 | $12.52 | $12.52 | $12.52 | $12.52 | $12.36 | 0 |
| 2022-02-01 | $12.52 | $12.52 | $12.52 | $12.52 | $12.36 | 0 |
| 2022-01-28 | $11.96 | $12.74 | $11.95 | $12.52 | $12.36 | 2,646,430 |
| 2022-01-27 | $12.65 | $12.65 | $11.92 | $11.95 | $11.80 | 2,883,090 |
| 2022-01-26 | $12.65 | $12.84 | $12.35 | $12.62 | $12.46 | 1,445,640 |
| 2022-01-25 | $13.05 | $13.21 | $12.54 | $12.58 | $12.42 | 2,179,800 |
| 2022-01-24 | $13.26 | $13.48 | $13.15 | $13.18 | $13.01 | 1,607,180 |
| 2022-01-21 | $13.36 | $13.46 | $13.06 | $13.26 | $13.09 | 2,001,800 |
| 2022-01-20 | $14.70 | $14.72 | $13.27 | $13.37 | $13.20 | 5,446,910 |
| 2022-01-19 | $14.65 | $14.82 | $14.51 | $14.74 | $14.55 | 1,687,700 |
| 2022-01-18 | $15.20 | $15.28 | $14.60 | $14.66 | $14.47 | 2,967,060 |
| 2022-01-17 | $14.62 | $15.21 | $14.46 | $15.13 | $14.94 | 3,232,810 |
| 2022-01-14 | $14.65 | $15.10 | $14.54 | $14.56 | $14.37 | 2,771,120 |
| 2022-01-13 | $14.93 | $14.98 | $14.67 | $14.80 | $14.61 | 1,571,960 |
| 2022-01-12 | $14.50 | $15.35 | $14.50 | $14.88 | $14.69 | 3,436,450 |
| 2022-01-11 | $14.78 | $14.95 | $14.36 | $14.43 | $14.25 | 2,274,800 |
| 2022-01-10 | $14.54 | $14.93 | $14.45 | $14.80 | $14.61 | 2,144,060 |
| 2022-01-07 | $15.19 | $15.19 | $14.48 | $14.54 | $14.35 | 3,134,300 |
| 2022-01-06 | $14.79 | $15.17 | $14.61 | $15.07 | $14.88 | 2,170,380 |
| 2022-01-05 | $15.25 | $15.28 | $14.65 | $14.83 | $14.64 | 2,922,660 |
| 2022-01-04 | $15.17 | $15.45 | $15.10 | $15.22 | $15.03 | 3,838,100 |
| 2022-01-03 | $15.18 | $15.18 | $15.18 | $15.18 | $14.99 | 0 |
| 2021-12-31 | $15.19 | $15.38 | $14.83 | $15.18 | $14.99 | 3,412,920 |
| 2021-12-30 | $14.44 | $15.31 | $14.36 | $15.20 | $15.01 | 5,787,010 |
| 2021-12-29 | $14.83 | $14.94 | $14.40 | $14.46 | $14.28 | 3,067,800 |
| 2021-12-28 | $14.09 | $14.83 | $14.03 | $14.82 | $14.63 | 3,911,850 |
| 2021-12-27 | $14.10 | $14.35 | $13.94 | $13.98 | $13.80 | 1,920,530 |
| 2021-12-24 | $14.69 | $14.74 | $14.22 | $14.24 | $14.06 | 2,310,520 |
| 2021-12-23 | $14.78 | $14.96 | $14.65 | $14.71 | $14.52 | 2,596,160 |
| 2021-12-22 | $14.70 | $15.16 | $14.45 | $14.86 | $14.67 | 3,204,700 |
| 2021-12-21 | $14.00 | $14.78 | $14.00 | $14.68 | $14.49 | 3,943,300 |
| 2021-12-20 | $14.10 | $14.41 | $13.98 | $14.00 | $13.82 | 2,204,750 |
| 2021-12-17 | $14.49 | $14.49 | $14.06 | $14.11 | $13.93 | 1,815,110 |
| 2021-12-16 | $14.40 | $14.55 | $14.20 | $14.50 | $14.31 | 2,071,840 |
| 2021-12-15 | $14.62 | $14.75 | $14.27 | $14.35 | $14.17 | 2,070,810 |
| 2021-12-14 | $14.63 | $14.75 | $14.39 | $14.62 | $14.43 | 1,888,600 |
| 2021-12-13 | $14.60 | $14.70 | $14.37 | $14.61 | $14.42 | 2,991,400 |
| 2021-12-07 | $14.46 | $14.58 | $13.52 | $13.71 | $13.53 | 4,882,640 |
| 2021-12-06 | $15.01 | $15.06 | $14.51 | $14.58 | $14.39 | 3,485,540 |
| 2021-12-03 | $15.05 | $15.05 | $15.05 | $15.05 | $14.86 | 5,212,570 |
| 2021-12-02 | $14.57 | $14.57 | $14.57 | $14.57 | $14.38 | 4,044,440 |
| 2021-12-01 | $14.54 | $14.79 | $14.41 | $14.70 | $14.51 | 2,849,080 |
| 2021-11-30 | $13.91 | $15.12 | $13.86 | $14.44 | $14.26 | 5,522,480 |
| 2021-11-29 | $13.58 | $13.88 | $13.49 | $13.83 | $13.65 | 2,071,230 |
| 2021-11-26 | $14.04 | $14.05 | $13.70 | $13.81 | $13.63 | 1,834,420 |
| 2021-11-25 | $14.10 | $14.23 | $13.91 | $14.07 | $13.89 | 1,528,000 |
| 2021-11-24 | $14.25 | $14.29 | $13.98 | $14.07 | $13.89 | 1,902,540 |
| 2021-11-23 | $14.10 | $14.39 | $13.98 | $14.25 | $14.07 | 2,420,030 |
| 2021-11-22 | $13.81 | $14.27 | $13.75 | $14.13 | $13.95 | 2,788,400 |
| 2021-11-19 | $13.44 | $13.84 | $13.38 | $13.81 | $13.63 | 2,536,740 |
| 2021-11-18 | $13.76 | $13.87 | $13.51 | $13.54 | $13.37 | 1,788,600 |
| 2021-11-17 | $13.55 | $13.85 | $13.46 | $13.84 | $13.66 | 2,305,520 |
| 2021-11-16 | $13.77 | $13.85 | $13.53 | $13.58 | $13.41 | 2,575,080 |
| 2021-11-15 | $13.65 | $13.83 | $13.50 | $13.77 | $13.59 | 3,184,130 |
| 2021-11-12 | $13.51 | $13.68 | $13.39 | $13.58 | $13.41 | 2,192,810 |
| 2021-11-11 | $13.31 | $13.60 | $13.17 | $13.51 | $13.34 | 2,768,300 |
| 2021-11-10 | $13.11 | $13.47 | $12.94 | $13.34 | $13.17 | 2,975,600 |
| 2021-11-09 | $12.66 | $13.18 | $12.51 | $13.16 | $12.99 | 2,564,470 |
| 2021-11-08 | $13.00 | $13.00 | $12.50 | $12.71 | $12.55 | 2,084,040 |
| 2021-11-05 | $13.08 | $13.08 | $13.08 | $13.08 | $12.91 | 1,307,110 |
| 2021-11-04 | $12.99 | $13.13 | $12.86 | $13.08 | $12.91 | 1,471,460 |
| 2021-11-03 | $12.90 | $13.42 | $12.83 | $12.99 | $12.82 | 1,601,870 |
| 2021-11-02 | $13.17 | $13.55 | $12.80 | $12.93 | $12.76 | 1,951,390 |
| 2021-11-01 | $13.11 | $13.28 | $12.82 | $13.13 | $12.96 | 1,923,580 |
| 2021-10-29 | $12.65 | $13.12 | $12.30 | $13.04 | $12.87 | 1,728,540 |
| 2021-10-28 | $13.17 | $13.26 | $12.52 | $12.66 | $12.50 | 2,055,640 |
| 2021-10-27 | $13.39 | $13.57 | $12.92 | $13.10 | $12.93 | 2,418,220 |
| 2021-10-26 | $13.94 | $14.00 | $13.34 | $13.44 | $13.27 | 3,174,170 |
| 2021-10-25 | $14.01 | $14.26 | $13.77 | $14.03 | $13.85 | 1,404,420 |
| 2021-10-22 | $13.86 | $14.12 | $13.70 | $13.93 | $13.75 | 1,786,830 |
| 2021-10-21 | $13.87 | $14.16 | $13.66 | $13.68 | $13.51 | 1,804,660 |
| 2021-10-20 | $14.26 | $14.52 | $13.87 | $14.00 | $13.82 | 2,380,500 |
| 2021-10-19 | $13.90 | $14.42 | $13.90 | $14.20 | $14.02 | 2,505,340 |
| 2021-10-18 | $13.98 | $14.12 | $13.62 | $13.90 | $13.72 | 1,862,700 |
| 2021-10-15 | $14.10 | $14.35 | $13.71 | $14.12 | $13.94 | 2,498,830 |
| 2021-10-14 | $13.49 | $14.25 | $13.45 | $14.08 | $13.90 | 2,909,880 |
| 2021-10-13 | $13.51 | $13.71 | $13.22 | $13.51 | $13.34 | 1,395,340 |
| 2021-10-12 | $13.60 | $13.80 | $13.16 | $13.53 | $13.36 | 2,497,730 |
| 2021-10-11 | $13.58 | $13.87 | $13.40 | $13.70 | $13.53 | 2,052,200 |
| 2021-09-30 | $13.06 | $13.40 | $13.00 | $13.39 | $13.22 | 1,541,480 |
| 2021-09-29 | $13.20 | $13.24 | $12.86 | $13.07 | $12.90 | 1,682,440 |
| 2021-09-28 | $13.51 | $13.53 | $13.25 | $13.28 | $13.11 | 1,400,040 |
| 2021-09-27 | $13.81 | $13.96 | $13.19 | $13.45 | $13.28 | 2,341,160 |
| 2021-09-24 | $14.02 | $14.13 | $13.61 | $13.69 | $13.52 | 2,214,750 |
| 2021-09-23 | $13.87 | $14.25 | $13.87 | $14.13 | $13.95 | 2,148,920 |
| 2021-09-22 | $14.06 | $14.30 | $13.70 | $13.85 | $13.67 | 2,177,640 |
| 2021-09-21 | $14.19 | $14.19 | $14.19 | $14.19 | $14.01 | 0 |
| 2021-09-20 | $14.19 | $14.19 | $14.19 | $14.19 | $14.01 | 0 |
| 2021-09-17 | $13.75 | $14.29 | $13.70 | $14.19 | $14.01 | 3,077,770 |
| 2021-09-16 | $14.60 | $14.68 | $13.94 | $13.96 | $13.78 | 3,687,580 |
| 2021-09-15 | $14.29 | $14.88 | $14.04 | $14.63 | $14.44 | 4,225,140 |
| 2021-09-14 | $15.02 | $15.40 | $14.22 | $14.30 | $14.12 | 6,395,190 |
| 2021-09-13 | $14.70 | $15.20 | $14.52 | $14.81 | $14.62 | 4,339,190 |
| 2021-09-09 | $15.29 | $15.30 | $14.51 | $14.53 | $14.34 | 5,880,480 |
| 2021-09-08 | $15.29 | $15.36 | $14.90 | $15.33 | $15.13 | 4,174,560 |
| 2021-09-07 | $15.08 | $15.40 | $14.92 | $15.20 | $15.01 | 3,586,550 |
| 2021-09-06 | $15.43 | $15.57 | $15.03 | $15.27 | $15.08 | 4,101,230 |
| 2021-09-03 | $14.95 | $15.60 | $14.81 | $15.35 | $15.15 | 6,478,270 |
| 2021-09-02 | $15.08 | $15.18 | $14.68 | $15.12 | $14.93 | 4,692,560 |
| 2021-09-01 | $15.40 | $15.51 | $14.88 | $15.20 | $15.01 | 4,573,610 |
| 2021-08-31 | $15.61 | $15.87 | $15.23 | $15.50 | $15.30 | 4,299,060 |
| 2021-08-30 | $15.98 | $16.26 | $15.55 | $15.65 | $15.45 | 4,940,580 |
| 2021-08-27 | $16.77 | $16.77 | $15.87 | $15.99 | $15.79 | 6,554,870 |
| 2021-08-26 | $16.00 | $16.98 | $15.95 | $16.55 | $16.34 | 7,562,700 |
| 2021-08-25 | $15.48 | $16.45 | $15.48 | $16.29 | $16.08 | 9,404,910 |
| 2021-08-24 | $14.50 | $15.98 | $14.49 | $15.68 | $15.48 | 9,693,550 |
| 2021-08-23 | $13.66 | $14.68 | $13.66 | $14.66 | $14.47 | 6,481,650 |
| 2021-08-20 | $13.78 | $13.82 | $13.49 | $13.81 | $13.63 | 2,382,280 |
| 2021-08-19 | $13.50 | $13.94 | $13.16 | $13.74 | $13.56 | 3,810,030 |
| 2021-08-18 | $13.56 | $13.60 | $12.90 | $13.14 | $12.97 | 3,998,910 |
| 2021-08-17 | $13.82 | $13.94 | $13.55 | $13.60 | $13.43 | 2,447,160 |
| 2021-08-16 | $13.70 | $14.02 | $13.55 | $13.76 | $13.58 | 2,205,220 |
| 2021-08-13 | $13.90 | $14.03 | $13.60 | $13.70 | $13.53 | 2,560,700 |
| 2021-08-12 | $13.88 | $14.24 | $13.72 | $14.01 | $13.83 | 2,750,660 |
| 2021-08-11 | $13.88 | $13.89 | $13.70 | $13.88 | $13.70 | 1,944,830 |
| 2021-08-10 | $13.83 | $13.97 | $13.62 | $13.89 | $13.71 | 2,487,340 |
| 2021-08-09 | $13.98 | $14.06 | $13.65 | $13.82 | $13.64 | 3,271,860 |
| 2021-08-06 | $14.30 | $14.40 | $13.90 | $14.19 | $14.01 | 3,230,900 |
| 2021-08-05 | $14.75 | $14.75 | $14.03 | $14.29 | $14.11 | 4,128,690 |
| 2021-08-04 | $13.85 | $14.99 | $13.85 | $14.60 | $14.41 | 6,039,100 |
| 2021-08-03 | $14.73 | $14.73 | $13.82 | $13.87 | $13.69 | 3,773,400 |
| 2021-08-02 | $14.82 | $14.87 | $14.14 | $14.54 | $14.35 | 4,335,820 |
| 2021-07-30 | $14.98 | $14.98 | $14.45 | $14.66 | $14.47 | 6,395,320 |
| 2021-07-29 | $13.31 | $14.63 | $13.31 | $14.63 | $14.44 | 4,987,710 |
| 2021-07-28 | $14.33 | $14.33 | $13.22 | $13.30 | $13.13 | 5,326,560 |
| 2021-07-27 | $14.62 | $15.27 | $14.30 | $14.60 | $14.41 | 6,241,800 |
| 2021-07-26 | $14.26 | $14.69 | $14.21 | $14.60 | $14.41 | 4,333,810 |
| 2021-07-23 | $14.43 | $14.64 | $14.25 | $14.35 | $14.17 | 3,528,660 |
| 2021-07-22 | $14.04 | $14.60 | $13.91 | $14.44 | $14.26 | 4,515,060 |
| 2021-07-21 | $13.85 | $14.18 | $13.76 | $14.01 | $13.83 | 2,714,400 |
| 2021-07-20 | $13.55 | $13.90 | $13.51 | $13.88 | $13.70 | 1,959,020 |
| 2021-07-19 | $13.55 | $13.83 | $13.13 | $13.75 | $13.57 | 3,191,500 |
| 2021-07-16 | $13.55 | $13.68 | $13.38 | $13.57 | $13.40 | 2,817,270 |
| 2021-07-15 | $14.25 | $14.25 | $13.57 | $13.60 | $13.43 | 4,079,170 |
| 2021-07-14 | $14.16 | $14.26 | $13.98 | $14.25 | $14.07 | 2,847,130 |
| 2021-07-13 | $14.39 | $14.62 | $13.96 | $14.18 | $14.00 | 3,837,110 |
| 2021-07-12 | $14.28 | $14.48 | $14.14 | $14.39 | $14.21 | 3,571,480 |
| 2021-07-09 | $14.32 | $14.46 | $13.96 | $14.16 | $13.98 | 3,929,000 |
| 2021-07-08 | $14.18 | $14.58 | $14.00 | $14.57 | $14.38 | 5,281,880 |
| 2021-07-07 | $14.45 | $14.67 | $13.84 | $14.30 | $14.12 | 6,370,440 |
| 2021-07-06 | $15.43 | $15.43 | $14.41 | $14.71 | $14.52 | 9,066,620 |
| 2021-07-05 | $15.27 | $15.98 | $15.22 | $15.87 | $15.67 | 6,738,520 |
| 2021-07-01 | $15.98 | $15.98 | $15.01 | $15.12 | $14.93 | 7,296,120 |
| 2021-06-30 | $15.28 | $16.20 | $15.27 | $16.02 | $15.82 | 9,036,620 |
| 2021-06-29 | $15.60 | $15.70 | $15.10 | $15.25 | $15.06 | 4,335,060 |
| 2021-06-28 | $14.79 | $15.92 | $14.77 | $15.49 | $15.29 | 8,281,960 |
| 2021-06-25 | $14.30 | $14.96 | $14.12 | $14.80 | $14.61 | 4,655,740 |
| 2021-06-24 | $15.15 | $15.16 | $14.38 | $14.39 | $14.21 | 6,564,870 |
| 2021-06-23 | $15.12 | $15.60 | $15.07 | $15.22 | $15.03 | 6,521,360 |
| 2021-06-22 | $15.15 | $15.32 | $14.85 | $15.17 | $14.93 | 5,541,620 |
| 2021-06-21 | $15.06 | $15.69 | $14.94 | $15.35 | $15.10 | 6,767,460 |
| 2021-06-18 | $15.10 | $15.34 | $14.92 | $15.25 | $15.01 | 6,995,250 |
| 2021-06-17 | $14.68 | $15.44 | $14.64 | $15.33 | $15.08 | 9,803,690 |
| 2021-06-16 | $15.04 | $15.48 | $14.62 | $14.68 | $14.45 | 8,718,780 |
| 2021-06-15 | $15.67 | $15.80 | $14.77 | $15.05 | $14.81 | 11,785,040 |
| 2021-06-14 | $15.75 | $15.75 | $15.75 | $15.75 | $15.50 | 0 |
| 2021-06-11 | $17.17 | $17.72 | $15.45 | $15.75 | $15.50 | 22,040,590 |
| 2021-06-10 | $15.93 | $16.59 | $15.70 | $16.59 | $16.32 | 5,965,250 |
| 2021-06-09 | $13.73 | $15.08 | $13.62 | $15.08 | $14.84 | 5,604,530 |
| 2021-06-08 | $13.93 | $14.08 | $13.60 | $13.71 | $13.49 | 4,568,140 |
| 2021-06-07 | $13.72 | $14.49 | $13.62 | $13.93 | $13.71 | 6,982,180 |
| 2021-06-04 | $13.03 | $13.70 | $13.03 | $13.52 | $13.30 | 5,197,260 |
| 2021-06-03 | $13.50 | $13.75 | $13.15 | $13.18 | $12.97 | 5,918,840 |
| 2021-06-02 | $14.59 | $14.61 | $13.13 | $13.60 | $13.38 | 10,113,040 |
| 2021-06-01 | $14.28 | $15.23 | $14.18 | $14.58 | $14.35 | 10,711,700 |
| 2021-05-31 | $14.16 | $14.78 | $13.98 | $14.60 | $14.37 | 10,782,150 |
| 2021-05-28 | $14.06 | $14.70 | $13.80 | $14.20 | $13.97 | 10,564,320 |
| 2021-05-27 | $14.07 | $14.80 | $14.05 | $14.30 | $14.07 | 11,268,270 |
| 2021-05-26 | $14.50 | $14.50 | $13.98 | $14.24 | $14.01 | 8,709,300 |
| 2021-05-25 | $14.36 | $14.67 | $13.88 | $14.60 | $14.37 | 11,478,540 |
| 2021-05-24 | $14.80 | $14.94 | $14.05 | $14.73 | $14.49 | 12,261,580 |
| 2021-05-21 | $15.15 | $15.68 | $14.41 | $14.70 | $14.46 | 19,163,410 |
| 2021-05-20 | $12.90 | $14.36 | $12.80 | $14.36 | $14.13 | 8,650,060 |
| 2021-05-19 | $13.30 | $13.40 | $12.74 | $13.05 | $12.84 | 8,115,450 |
| 2021-05-18 | $12.72 | $13.44 | $12.41 | $13.30 | $13.09 | 10,234,090 |
| 2021-05-17 | $13.65 | $14.00 | $12.71 | $12.78 | $12.58 | 13,647,770 |
| 2021-05-14 | $13.41 | $14.52 | $13.17 | $14.12 | $13.89 | 16,326,040 |
| 2021-05-13 | $14.33 | $14.76 | $13.42 | $13.42 | $13.21 | 19,051,170 |
| 2021-05-12 | $13.88 | $14.83 | $13.00 | $14.83 | $14.59 | 24,042,150 |
| 2021-05-11 | $12.14 | $13.48 | $11.96 | $13.48 | $13.26 | 16,310,860 |
| 2021-05-10 | $11.97 | $12.44 | $11.65 | $12.25 | $12.05 | 12,544,450 |
| 2021-05-07 | $13.02 | $13.65 | $12.15 | $12.60 | $12.40 | 20,385,310 |
| 2021-05-06 | $12.50 | $14.67 | $12.40 | $13.50 | $13.28 | 26,101,280 |
| 2021-05-05 | $13.34 | $13.34 | $13.34 | $13.34 | $13.13 | 0 |
| 2021-05-04 | $13.34 | $13.34 | $13.34 | $13.34 | $13.13 | 0 |
| 2021-04-30 | $13.33 | $13.34 | $12.50 | $13.34 | $13.13 | 19,117,600 |
| 2021-04-29 | $11.78 | $12.13 | $11.50 | $12.13 | $11.94 | 4,487,330 |
| 2021-04-28 | $10.44 | $11.03 | $10.35 | $11.03 | $10.85 | 3,180,470 |
| 2021-04-27 | $10.13 | $10.23 | $9.91 | $10.03 | $9.87 | 931,820 |
| 2021-04-26 | $10.03 | $10.29 | $10.03 | $10.11 | $9.95 | 773,490 |
| 2021-04-23 | $10.42 | $10.50 | $10.08 | $10.14 | $9.98 | 1,096,400 |
| 2021-04-22 | $10.46 | $10.56 | $10.32 | $10.37 | $10.20 | 1,063,040 |
| 2021-04-21 | $10.25 | $10.46 | $10.21 | $10.46 | $10.29 | 862,740 |
| 2021-04-20 | $10.56 | $10.59 | $10.30 | $10.35 | $10.18 | 1,491,090 |
| 2021-04-19 | $10.55 | $10.75 | $10.45 | $10.63 | $10.46 | 1,821,720 |
| 2021-04-16 | $10.55 | $10.64 | $10.35 | $10.55 | $10.38 | 1,641,290 |
| 2021-04-15 | $10.69 | $10.78 | $10.45 | $10.63 | $10.46 | 1,806,150 |
| 2021-04-14 | $10.50 | $10.85 | $10.05 | $10.83 | $10.66 | 3,053,450 |
| 2021-04-13 | $10.37 | $11.38 | $10.24 | $10.74 | $10.57 | 4,431,320 |
| 2021-04-12 | $10.33 | $10.45 | $10.20 | $10.39 | $10.22 | 2,086,080 |
| 2021-04-09 | $10.55 | $10.61 | $10.16 | $10.33 | $10.16 | 2,701,430 |
| 2021-04-08 | $11.01 | $11.01 | $10.42 | $10.68 | $10.51 | 3,601,290 |
| 2021-04-07 | $11.00 | $11.28 | $10.57 | $10.62 | $10.45 | 6,005,090 |
| 2021-04-06 | $9.90 | $10.84 | $9.90 | $10.84 | $10.67 | 3,763,920 |
| 2021-04-05 | $9.85 | $9.85 | $9.85 | $9.85 | $9.69 | 0 |
| 2021-04-02 | $9.55 | $10.17 | $9.42 | $9.85 | $9.69 | 2,125,400 |
| 2021-04-01 | $9.43 | $9.59 | $9.36 | $9.51 | $9.36 | 673,300 |
| 2021-03-31 | $9.38 | $9.45 | $9.26 | $9.43 | $9.28 | 347,200 |
| 2021-03-30 | $9.48 | $9.51 | $9.32 | $9.38 | $9.23 | 588,500 |
| 2021-03-29 | $9.54 | $9.63 | $9.41 | $9.50 | $9.35 | 554,830 |
| 2021-03-26 | $9.41 | $9.53 | $9.37 | $9.47 | $9.32 | 705,460 |
| 2021-03-25 | $9.62 | $9.69 | $9.43 | $9.43 | $9.28 | 892,600 |
| 2021-03-24 | $9.94 | $9.95 | $9.60 | $9.62 | $9.47 | 985,000 |
| 2021-03-23 | $9.80 | $9.90 | $9.75 | $9.90 | $9.74 | 730,000 |
| 2021-03-22 | $9.70 | $9.83 | $9.70 | $9.76 | $9.60 | 450,940 |
| 2021-03-19 | $9.64 | $9.76 | $9.55 | $9.67 | $9.52 | 446,390 |
| 2021-03-18 | $9.93 | $9.93 | $9.66 | $9.67 | $9.52 | 466,110 |
| 2021-03-17 | $9.74 | $9.83 | $9.64 | $9.81 | $9.65 | 495,740 |
| 2021-03-16 | $9.45 | $9.78 | $9.45 | $9.74 | $9.58 | 636,280 |
| 2021-03-15 | $9.71 | $9.95 | $9.46 | $9.50 | $9.35 | 593,640 |
| 2021-03-12 | $9.68 | $9.79 | $9.54 | $9.71 | $9.55 | 797,820 |
| 2021-03-11 | $9.40 | $9.68 | $9.28 | $9.68 | $9.53 | 657,660 |
| 2021-03-10 | $9.56 | $9.77 | $9.38 | $9.38 | $9.23 | 462,200 |
| 2021-03-09 | $9.81 | $9.93 | $9.43 | $9.56 | $9.41 | 858,010 |
| 2021-03-08 | $10.00 | $10.20 | $9.85 | $9.87 | $9.71 | 768,320 |
| 2021-03-05 | $10.07 | $10.08 | $9.89 | $10.00 | $9.84 | 704,190 |
| 2021-03-04 | $9.97 | $10.13 | $9.92 | $9.99 | $9.83 | 789,430 |
| 2021-03-03 | $9.96 | $10.02 | $9.82 | $9.97 | $9.81 | 817,060 |
| 2021-03-02 | $9.87 | $9.97 | $9.75 | $9.96 | $9.80 | 981,250 |
| 2021-03-01 | $9.58 | $9.85 | $9.47 | $9.84 | $9.68 | 898,320 |
| 2021-02-26 | $9.47 | $9.72 | $9.40 | $9.58 | $9.43 | 905,180 |
| 2021-02-25 | $9.74 | $9.85 | $9.53 | $9.54 | $9.39 | 710,800 |
| 2021-02-24 | $9.56 | $9.77 | $9.47 | $9.71 | $9.55 | 1,135,520 |
| 2021-02-23 | $9.58 | $9.86 | $9.43 | $9.56 | $9.41 | 1,311,020 |
| 2021-02-22 | $9.49 | $10.01 | $9.49 | $9.62 | $9.47 | 1,519,320 |
| 2021-02-19 | $9.05 | $9.49 | $9.05 | $9.49 | $9.34 | 1,133,330 |
| 2021-02-18 | $8.77 | $9.36 | $8.77 | $9.14 | $8.99 | 1,394,350 |
| 2021-02-17 | $8.78 | $8.78 | $8.78 | $8.78 | $8.64 | 0 |
| 2021-02-16 | $8.78 | $8.78 | $8.78 | $8.78 | $8.64 | 0 |
| 2021-02-15 | $8.78 | $8.78 | $8.78 | $8.78 | $8.64 | 0 |
| 2021-02-12 | $8.78 | $8.78 | $8.78 | $8.78 | $8.64 | 0 |
| 2021-02-11 | $8.78 | $8.78 | $8.78 | $8.78 | $8.64 | 0 |
| 2021-02-10 | $8.58 | $8.78 | $8.42 | $8.78 | $8.64 | 695,840 |
| 2021-02-09 | $8.68 | $8.79 | $8.00 | $8.57 | $8.43 | 1,050,050 |
| 2021-02-08 | $8.85 | $8.85 | $8.60 | $8.72 | $8.58 | 716,870 |
| 2021-02-05 | $8.87 | $9.08 | $8.69 | $8.78 | $8.64 | 756,200 |
| 2021-02-04 | $9.17 | $9.17 | $8.76 | $8.84 | $8.70 | 876,500 |
| 2021-02-03 | $9.39 | $9.39 | $9.10 | $9.15 | $9.00 | 655,480 |
| 2021-02-02 | $9.39 | $9.44 | $9.14 | $9.40 | $9.25 | 501,220 |
| 2021-02-01 | $9.33 | $9.55 | $9.22 | $9.36 | $9.21 | 666,910 |
| 2021-01-29 | $9.61 | $9.69 | $9.18 | $9.30 | $9.15 | 1,135,240 |
| 2021-01-28 | $9.67 | $9.84 | $9.51 | $9.61 | $9.46 | 782,100 |
| 2021-01-27 | $9.67 | $9.81 | $9.61 | $9.64 | $9.49 | 716,480 |
| 2021-01-26 | $9.70 | $9.93 | $9.64 | $9.74 | $9.58 | 701,830 |
| 2021-01-25 | $9.96 | $10.08 | $9.75 | $9.77 | $9.61 | 1,026,270 |
| 2021-01-22 | $10.26 | $10.26 | $9.90 | $9.95 | $9.79 | 813,560 |
| 2021-01-21 | $10.16 | $10.27 | $10.02 | $10.18 | $10.02 | 911,810 |
| 2021-01-20 | $10.20 | $10.27 | $10.03 | $10.16 | $10.00 | 940,930 |
| 2021-01-19 | $10.15 | $10.29 | $9.98 | $10.16 | $10.00 | 1,211,130 |
| 2021-01-18 | $9.78 | $10.19 | $9.75 | $9.97 | $9.81 | 1,134,610 |
| 2021-01-15 | $9.48 | $9.84 | $9.48 | $9.77 | $9.61 | 1,157,570 |
| 2021-01-14 | $9.51 | $9.83 | $9.41 | $9.59 | $9.44 | 1,346,250 |
| 2021-01-13 | $10.03 | $10.09 | $9.50 | $9.52 | $9.37 | 1,723,600 |
| 2021-01-12 | $10.24 | $10.33 | $9.85 | $10.01 | $9.85 | 926,940 |
| 2021-01-11 | $10.28 | $10.30 | $9.90 | $9.98 | $9.82 | 1,188,930 |
| 2021-01-08 | $10.11 | $10.35 | $9.89 | $10.19 | $10.03 | 1,076,840 |
| 2021-01-07 | $10.60 | $10.73 | $9.81 | $10.09 | $9.93 | 1,897,670 |
| 2021-01-06 | $11.01 | $11.08 | $10.67 | $10.70 | $10.53 | 1,319,040 |
| 2021-01-05 | $11.22 | $11.22 | $11.00 | $11.06 | $10.88 | 839,810 |
| 2021-01-04 | $11.18 | $11.22 | $11.07 | $11.17 | $10.99 | 1,030,500 |
| 2021-01-01 | $11.11 | $11.11 | $11.11 | $11.11 | $10.93 | 0 |
| 2020-12-31 | $10.96 | $11.37 | $10.96 | $11.11 | $10.93 | 685,810 |
| 2020-12-30 | $10.99 | $11.09 | $10.94 | $11.00 | $10.82 | 604,520 |
| 2020-12-29 | $10.72 | $11.13 | $10.72 | $10.96 | $10.78 | 1,041,100 |
| 2020-12-28 | $11.22 | $11.29 | $10.80 | $10.81 | $10.64 | 1,405,280 |
| 2020-12-25 | $11.18 | $11.39 | $10.94 | $11.22 | $11.04 | 845,020 |
| 2020-12-24 | $11.98 | $12.00 | $11.10 | $11.18 | $11.00 | 2,100,640 |
| 2020-12-23 | $11.84 | $11.97 | $11.80 | $11.90 | $11.71 | 847,410 |
| 2020-12-22 | $12.23 | $12.23 | $11.81 | $11.81 | $11.62 | 1,075,460 |
| 2020-12-21 | $12.20 | $12.32 | $12.11 | $12.24 | $12.04 | 698,990 |
| 2020-12-18 | $12.28 | $12.28 | $12.13 | $12.20 | $12.00 | 713,710 |
| 2020-12-17 | $11.97 | $12.19 | $11.84 | $12.16 | $11.97 | 880,520 |
| 2020-12-16 | $12.17 | $12.23 | $11.90 | $11.97 | $11.78 | 798,900 |
| 2020-12-15 | $12.31 | $12.37 | $12.10 | $12.17 | $11.98 | 812,030 |
| 2020-12-14 | $12.27 | $12.38 | $12.19 | $12.32 | $12.12 | 579,080 |
| 2020-12-11 | $12.70 | $12.79 | $12.21 | $12.27 | $12.07 | 1,348,440 |
| 2020-12-10 | $12.56 | $12.91 | $12.45 | $12.69 | $12.49 | 878,150 |
| 2020-12-09 | $12.82 | $12.92 | $12.55 | $12.58 | $12.38 | 923,200 |
| 2020-12-08 | $12.92 | $13.05 | $12.75 | $12.90 | $12.69 | 937,090 |
| 2020-12-07 | $13.13 | $13.22 | $12.85 | $12.86 | $12.65 | 1,137,610 |
| 2020-12-04 | $12.91 | $13.07 | $12.85 | $13.03 | $12.82 | 1,440,110 |
| 2020-12-03 | $12.87 | $12.95 | $12.74 | $12.90 | $12.69 | 1,106,900 |
| 2020-12-02 | $12.64 | $12.99 | $12.61 | $12.84 | $12.63 | 1,423,370 |
| 2020-12-01 | $12.50 | $12.71 | $12.44 | $12.65 | $12.45 | 844,360 |
| 2020-11-30 | $12.76 | $12.80 | $12.56 | $12.59 | $12.39 | 886,960 |
| 2020-11-27 | $12.81 | $12.81 | $12.30 | $12.65 | $12.45 | 1,888,540 |
| 2020-11-26 | $12.92 | $12.96 | $12.76 | $12.81 | $12.61 | 989,790 |
| 2020-11-25 | $12.89 | $13.07 | $12.85 | $12.90 | $12.69 | 1,550,810 |
| 2020-11-24 | $12.98 | $13.08 | $12.81 | $12.89 | $12.68 | 2,249,850 |
| 2020-11-23 | $12.95 | $13.33 | $12.83 | $13.03 | $12.82 | 3,773,750 |
| 2020-11-20 | $12.70 | $12.70 | $12.48 | $12.58 | $12.38 | 749,490 |
| 2020-11-19 | $12.45 | $12.60 | $12.39 | $12.59 | $12.39 | 859,430 |
| 2020-11-18 | $12.32 | $12.59 | $12.29 | $12.50 | $12.30 | 1,076,240 |
| 2020-11-17 | $12.36 | $12.37 | $12.15 | $12.29 | $12.09 | 906,640 |
| 2020-11-16 | $12.33 | $12.42 | $12.33 | $12.36 | $12.16 | 712,400 |
| 2020-11-13 | $12.30 | $12.38 | $12.16 | $12.37 | $12.17 | 807,520 |
| 2020-11-12 | $12.30 | $12.39 | $12.21 | $12.30 | $12.10 | 721,800 |
| 2020-11-11 | $12.53 | $12.66 | $12.30 | $12.30 | $12.10 | 987,190 |
| 2020-11-10 | $12.68 | $12.80 | $12.51 | $12.60 | $12.40 | 1,217,460 |
| 2020-11-09 | $12.43 | $12.83 | $12.37 | $12.76 | $12.56 | 2,015,240 |
| 2020-11-06 | $12.47 | $12.47 | $12.26 | $12.35 | $12.15 | 750,450 |
| 2020-11-05 | $12.35 | $12.48 | $12.34 | $12.38 | $12.18 | 929,190 |
| 2020-11-04 | $12.45 | $12.49 | $12.22 | $12.28 | $12.08 | 807,270 |
| 2020-11-03 | $12.10 | $12.37 | $12.02 | $12.37 | $12.17 | 1,038,380 |
| 2020-11-02 | $11.96 | $12.10 | $11.82 | $12.02 | $11.83 | 866,310 |
| 2020-10-30 | $12.40 | $12.47 | $11.98 | $12.04 | $11.85 | 1,147,170 |
| 2020-10-29 | $12.32 | $12.50 | $12.20 | $12.33 | $12.13 | 693,340 |
| 2020-10-28 | $12.60 | $12.61 | $12.26 | $12.44 | $12.24 | 814,440 |
| 2020-10-27 | $12.49 | $12.59 | $12.46 | $12.50 | $12.30 | 656,600 |
| 2020-10-26 | $12.60 | $12.74 | $12.46 | $12.50 | $12.30 | 886,360 |
| 2020-10-23 | $12.89 | $12.95 | $12.62 | $12.63 | $12.43 | 879,950 |
| 2020-10-22 | $12.65 | $12.92 | $12.65 | $12.83 | $12.62 | 790,660 |
| 2020-10-21 | $13.14 | $13.14 | $12.86 | $12.90 | $12.69 | 708,830 |
| 2020-10-20 | $12.85 | $13.10 | $12.78 | $13.04 | $12.83 | 1,058,580 |
| 2020-10-19 | $12.99 | $13.07 | $12.90 | $12.91 | $12.70 | 708,700 |
| 2020-10-16 | $12.88 | $12.94 | $12.80 | $12.89 | $12.68 | 808,490 |
| 2020-10-15 | $12.88 | $13.09 | $12.86 | $12.87 | $12.66 | 818,780 |
| 2020-10-14 | $13.10 | $13.11 | $12.86 | $12.97 | $12.76 | 994,000 |
| 2020-10-13 | $13.12 | $13.18 | $13.02 | $13.10 | $12.89 | 920,540 |
| 2020-10-12 | $12.78 | $13.19 | $12.78 | $13.16 | $12.95 | 1,383,730 |
| 2020-10-09 | $12.54 | $12.82 | $12.53 | $12.75 | $12.55 | 1,045,940 |
| 2020-10-08 | $12.45 | $12.45 | $12.45 | $12.45 | $12.25 | 0 |
| 2020-10-07 | $12.45 | $12.45 | $12.45 | $12.45 | $12.25 | 0 |
| 2020-10-06 | $12.45 | $12.45 | $12.45 | $12.45 | $12.25 | 0 |
| 2020-10-05 | $12.45 | $12.45 | $12.45 | $12.45 | $12.25 | 0 |
| 2020-10-02 | $12.45 | $12.45 | $12.45 | $12.45 | $12.25 | 0 |
| 2020-10-01 | $12.45 | $12.45 | $12.45 | $12.45 | $12.25 | 0 |
| 2020-09-30 | $12.61 | $12.63 | $12.42 | $12.45 | $12.25 | 668,330 |
| 2020-09-29 | $12.57 | $12.77 | $12.50 | $12.56 | $12.36 | 730,060 |
| 2020-09-28 | $12.80 | $12.80 | $12.55 | $12.57 | $12.37 | 670,600 |
| 2020-09-25 | $12.75 | $12.88 | $12.65 | $12.83 | $12.62 | 1,134,200 |
| 2020-09-24 | $12.97 | $12.97 | $12.68 | $12.75 | $12.55 | 1,022,920 |
| 2020-09-23 | $12.94 | $13.07 | $12.90 | $13.02 | $12.81 | 827,720 |
| 2020-09-22 | $13.13 | $13.16 | $12.86 | $12.90 | $12.69 | 1,145,410 |
| 2020-09-21 | $13.26 | $13.33 | $13.18 | $13.20 | $12.99 | 1,012,150 |
| 2020-09-18 | $13.06 | $13.40 | $13.02 | $13.24 | $13.03 | 1,846,620 |
| 2020-09-17 | $12.98 | $13.22 | $12.88 | $13.06 | $12.85 | 1,148,560 |
| 2020-09-16 | $13.07 | $13.07 | $12.81 | $12.94 | $12.73 | 965,780 |
| 2020-09-15 | $13.14 | $13.24 | $12.96 | $13.07 | $12.86 | 1,032,830 |
| 2020-09-14 | $13.12 | $13.27 | $12.96 | $13.22 | $13.01 | 1,612,760 |
| 2020-09-11 | $12.85 | $13.04 | $12.74 | $12.94 | $12.73 | 1,110,000 |
| 2020-09-10 | $13.78 | $13.85 | $12.69 | $12.85 | $12.64 | 3,166,270 |
| 2020-09-09 | $13.98 | $13.98 | $13.68 | $13.69 | $13.47 | 2,090,980 |
| 2020-09-08 | $14.07 | $14.13 | $13.84 | $14.06 | $13.84 | 1,889,920 |
| 2020-09-07 | $14.12 | $14.29 | $14.00 | $14.05 | $13.83 | 2,438,870 |
| 2020-09-04 | $13.66 | $14.19 | $13.66 | $14.12 | $13.89 | 2,298,260 |
| 2020-09-03 | $14.19 | $14.19 | $13.94 | $13.96 | $13.74 | 1,588,410 |
| 2020-09-02 | $14.09 | $14.19 | $13.96 | $14.18 | $13.95 | 2,059,120 |
| 2020-09-01 | $14.12 | $14.12 | $13.91 | $14.09 | $13.86 | 1,564,920 |
| 2020-08-31 | $14.03 | $14.24 | $14.03 | $14.08 | $13.85 | 1,699,000 |
| 2020-08-28 | $13.97 | $14.00 | $13.78 | $14.00 | $13.78 | 1,503,420 |
| 2020-08-27 | $13.77 | $14.04 | $13.68 | $13.95 | $13.73 | 1,729,870 |
| 2020-08-26 | $14.15 | $14.15 | $13.67 | $13.76 | $13.54 | 2,749,400 |
| 2020-08-25 | $14.14 | $14.32 | $14.02 | $14.13 | $13.90 | 2,133,360 |
| 2020-08-24 | $14.29 | $14.33 | $13.78 | $14.14 | $13.91 | 2,523,090 |
| 2020-08-21 | $14.22 | $14.40 | $14.07 | $14.23 | $14.00 | 2,919,870 |
| 2020-08-20 | $14.70 | $14.70 | $14.12 | $14.17 | $13.94 | 5,572,110 |
| 2020-08-19 | $16.02 | $16.19 | $14.88 | $14.90 | $14.66 | 8,557,060 |
| 2020-08-18 | $16.00 | $16.10 | $15.82 | $15.93 | $15.68 | 3,724,300 |
| 2020-08-17 | $16.00 | $16.25 | $15.81 | $15.95 | $15.69 | 5,184,250 |
| 2020-08-14 | $16.18 | $16.45 | $15.81 | $16.21 | $15.95 | 5,601,140 |
| 2020-08-13 | $15.80 | $16.78 | $15.60 | $16.31 | $16.05 | 9,156,360 |
| 2020-08-12 | $15.16 | $16.50 | $15.16 | $16.16 | $15.90 | 11,239,640 |
| 2020-08-11 | $16.18 | $17.17 | $14.92 | $15.13 | $14.89 | 14,891,570 |
| 2020-08-10 | $15.82 | $17.20 | $15.42 | $16.35 | $16.09 | 10,304,820 |
| 2020-08-07 | $16.00 | $17.09 | $15.40 | $15.83 | $15.58 | 16,417,450 |
| 2020-08-06 | $14.53 | $15.85 | $14.08 | $15.85 | $15.60 | 9,465,180 |
| 2020-08-05 | $14.35 | $15.00 | $14.29 | $14.41 | $14.18 | 9,030,360 |
| 2020-08-04 | $14.36 | $14.40 | $14.00 | $14.01 | $13.79 | 3,141,040 |
| 2020-08-03 | $14.24 | $14.45 | $14.23 | $14.37 | $14.14 | 3,697,180 |
| 2020-07-31 | $13.89 | $14.32 | $13.89 | $14.25 | $14.02 | 3,711,180 |
| 2020-07-30 | $14.13 | $14.20 | $13.95 | $13.96 | $13.74 | 2,867,920 |
| 2020-07-29 | $14.00 | $14.12 | $13.84 | $14.10 | $13.87 | 3,619,750 |
| 2020-07-28 | $13.73 | $14.10 | $13.73 | $14.02 | $13.80 | 3,281,990 |
| 2020-07-27 | $13.31 | $13.81 | $13.07 | $13.70 | $13.48 | 2,726,010 |
| 2020-07-24 | $13.57 | $13.88 | $13.30 | $13.30 | $13.09 | 3,158,440 |
| 2020-07-23 | $13.63 | $13.74 | $13.24 | $13.70 | $13.48 | 2,603,220 |
| 2020-07-22 | $13.89 | $13.95 | $13.70 | $13.74 | $13.52 | 2,501,550 |
| 2020-07-21 | $13.87 | $13.96 | $13.67 | $13.85 | $13.63 | 1,815,120 |
| 2020-07-20 | $13.40 | $13.88 | $13.39 | $13.88 | $13.66 | 2,239,380 |
| 2020-07-17 | $13.54 | $13.63 | $13.15 | $13.37 | $13.16 | 1,960,320 |
| 2020-07-16 | $13.84 | $14.00 | $13.40 | $13.42 | $13.21 | 2,888,210 |
| 2020-07-15 | $14.48 | $14.48 | $13.81 | $13.85 | $13.63 | 3,367,830 |
| 2020-07-14 | $14.49 | $14.51 | $13.88 | $14.28 | $14.05 | 4,369,480 |
| 2020-07-13 | $13.99 | $14.40 | $13.98 | $14.40 | $14.17 | 4,860,050 |
| 2020-07-10 | $14.33 | $14.33 | $13.96 | $13.96 | $13.74 | 4,499,890 |
| 2020-07-09 | $13.99 | $14.42 | $13.91 | $14.28 | $14.05 | 5,108,530 |
| 2020-07-08 | $13.74 | $14.06 | $13.56 | $14.01 | $13.79 | 5,341,170 |
| 2020-07-07 | $13.71 | $14.17 | $13.50 | $13.81 | $13.59 | 6,372,160 |
| 2020-07-06 | $13.13 | $13.74 | $13.13 | $13.66 | $13.44 | 5,273,780 |
| 2020-07-03 | $13.04 | $13.15 | $12.96 | $13.15 | $12.94 | 2,707,290 |
| 2020-07-02 | $12.93 | $13.07 | $12.82 | $13.03 | $12.82 | 2,359,280 |
| 2020-07-01 | $13.08 | $13.13 | $12.80 | $12.91 | $12.70 | 2,525,420 |
| 2020-06-30 | $12.92 | $13.17 | $12.92 | $13.06 | $12.85 | 2,403,620 |
| 2020-06-29 | $13.03 | $13.20 | $12.88 | $12.90 | $12.69 | 3,298,700 |
| 2020-06-26 | $13.41 | $13.41 | $13.41 | $13.41 | $13.20 | 0 |
| 2020-06-25 | $13.41 | $13.41 | $13.41 | $13.41 | $13.20 | 0 |
| 2020-06-24 | $13.81 | $13.85 | $13.39 | $13.41 | $13.20 | 3,533,110 |
| 2020-06-23 | $14.12 | $14.20 | $13.69 | $13.77 | $13.55 | 6,253,620 |
| 2020-06-22 | $13.38 | $14.59 | $13.33 | $14.42 | $14.19 | 11,971,730 |
| 2020-06-19 | $13.08 | $13.72 | $13.03 | $13.50 | $13.28 | 4,982,950 |
| 2020-06-18 | $13.17 | $13.24 | $13.08 | $13.13 | $12.92 | 1,223,480 |
| 2020-06-17 | $13.08 | $13.24 | $12.92 | $13.19 | $12.98 | 1,649,760 |
| 2020-06-16 | $12.88 | $13.10 | $12.86 | $13.08 | $12.87 | 1,215,010 |
| 2020-06-15 | $12.85 | $13.08 | $12.85 | $12.88 | $12.67 | 1,386,890 |
| 2020-06-12 | $12.87 | $13.04 | $12.73 | $12.96 | $12.75 | 1,163,070 |
| 2020-06-11 | $13.00 | $13.22 | $12.96 | $13.05 | $12.84 | 1,552,100 |
| 2020-06-10 | $13.11 | $13.11 | $12.82 | $12.98 | $12.77 | 1,990,080 |
| 2020-06-09 | $13.06 | $13.20 | $12.90 | $13.11 | $12.90 | 1,454,130 |
| 2020-06-08 | $13.23 | $13.28 | $12.93 | $12.99 | $12.78 | 1,858,940 |
| 2020-06-05 | $13.38 | $13.38 | $13.10 | $13.20 | $12.99 | 1,482,060 |
| 2020-06-04 | $13.34 | $13.48 | $13.16 | $13.28 | $13.07 | 1,883,510 |
| 2020-06-03 | $13.57 | $13.64 | $13.30 | $13.30 | $13.09 | 2,544,670 |
| 2020-06-02 | $13.43 | $13.65 | $13.34 | $13.56 | $13.34 | 2,976,800 |
| 2020-06-01 | $13.24 | $13.52 | $13.10 | $13.49 | $13.27 | 4,091,120 |
| 2020-05-29 | $13.37 | $13.66 | $13.06 | $13.12 | $12.91 | 2,398,150 |
| 2020-05-28 | $13.16 | $13.38 | $12.80 | $13.38 | $13.17 | 3,159,250 |
| 2020-05-27 | $13.10 | $13.21 | $12.88 | $13.17 | $12.96 | 2,285,360 |
| 2020-05-26 | $13.10 | $13.18 | $12.92 | $13.10 | $12.89 | 2,186,760 |
| 2020-05-25 | $12.72 | $13.45 | $12.56 | $13.18 | $12.87 | 3,064,120 |
| 2020-05-22 | $12.69 | $12.91 | $12.53 | $12.72 | $12.42 | 1,709,680 |
| 2020-05-21 | $13.18 | $13.21 | $12.61 | $12.70 | $12.40 | 2,092,290 |
| 2020-05-20 | $13.30 | $13.30 | $13.00 | $13.14 | $12.83 | 2,054,520 |
| 2020-05-19 | $13.07 | $13.46 | $13.07 | $13.42 | $13.11 | 2,879,830 |
| 2020-05-18 | $13.24 | $13.56 | $12.90 | $13.07 | $12.76 | 2,603,880 |
| 2020-05-15 | $13.03 | $13.41 | $12.87 | $13.24 | $12.93 | 3,504,090 |
| 2020-05-14 | $12.85 | $13.26 | $12.77 | $12.94 | $12.64 | 3,248,180 |
| 2020-05-13 | $12.69 | $12.99 | $12.52 | $12.95 | $12.65 | 2,316,550 |
| 2020-05-12 | $12.70 | $12.74 | $12.42 | $12.70 | $12.40 | 1,484,260 |
| 2020-05-11 | $12.78 | $12.93 | $12.59 | $12.70 | $12.40 | 1,610,330 |
| 2020-05-08 | $12.68 | $12.88 | $12.65 | $12.76 | $12.46 | 1,865,990 |
| 2020-05-07 | $12.78 | $12.99 | $12.58 | $12.62 | $12.32 | 1,943,220 |
| 2020-05-06 | $12.31 | $12.78 | $12.31 | $12.77 | $12.47 | 2,376,180 |
| 2020-05-05 | $12.49 | $12.49 | $12.49 | $12.49 | $12.20 | 0 |
| 2020-05-04 | $12.49 | $12.49 | $12.49 | $12.49 | $12.20 | 0 |
| 2020-05-01 | $12.49 | $12.49 | $12.49 | $12.49 | $12.20 | 0 |
| 2020-04-30 | $12.14 | $12.66 | $12.14 | $12.49 | $12.20 | 2,248,100 |
| 2020-04-29 | $12.40 | $12.46 | $12.12 | $12.12 | $11.84 | 2,480,130 |
| 2020-04-28 | $13.15 | $13.29 | $12.08 | $12.45 | $12.16 | 4,483,310 |
| 2020-04-27 | $13.90 | $13.90 | $13.26 | $13.41 | $13.10 | 2,606,830 |
| 2020-04-24 | $13.77 | $14.08 | $13.55 | $13.56 | $13.24 | 4,166,020 |
| 2020-04-23 | $13.95 | $14.06 | $13.62 | $13.71 | $13.39 | 3,668,720 |
| 2020-04-22 | $14.00 | $14.18 | $13.80 | $14.03 | $13.70 | 5,397,440 |
| 2020-04-21 | $14.40 | $14.40 | $13.83 | $14.10 | $13.77 | 8,813,100 |
| 2020-04-20 | $13.13 | $14.43 | $13.06 | $14.43 | $14.09 | 6,297,100 |
| 2020-04-17 | $13.27 | $13.41 | $13.08 | $13.12 | $12.81 | 2,758,380 |
| 2020-04-16 | $13.39 | $13.66 | $13.18 | $13.26 | $12.95 | 4,143,890 |
| 2020-04-15 | $13.56 | $13.71 | $13.28 | $13.33 | $13.02 | 3,534,560 |
| 2020-04-14 | $13.63 | $14.16 | $13.51 | $13.76 | $13.44 | 7,003,340 |
| 2020-04-13 | $13.07 | $13.94 | $12.92 | $13.70 | $13.38 | 6,191,350 |
| 2020-04-10 | $13.39 | $13.39 | $12.85 | $13.12 | $12.81 | 2,950,780 |
| 2020-04-09 | $13.45 | $13.58 | $13.30 | $13.38 | $13.07 | 2,463,480 |
| 2020-04-08 | $12.74 | $13.55 | $12.68 | $13.50 | $13.18 | 4,790,480 |
| 2020-04-07 | $12.56 | $12.88 | $12.56 | $12.83 | $12.53 | 1,931,090 |
| 2020-04-06 | $12.41 | $12.41 | $12.41 | $12.41 | $12.12 | 0 |
| 2020-04-03 | $12.80 | $12.80 | $12.35 | $12.41 | $12.12 | 1,387,230 |
| 2020-04-02 | $12.13 | $12.68 | $12.13 | $12.67 | $12.37 | 1,897,440 |
| 2020-04-01 | $12.35 | $12.60 | $12.03 | $12.33 | $12.04 | 1,222,680 |
| 2020-03-31 | $12.68 | $12.78 | $12.32 | $12.34 | $12.05 | 1,219,960 |
| 2020-03-30 | $12.91 | $12.91 | $12.28 | $12.54 | $12.25 | 1,791,410 |
| 2020-03-27 | $13.24 | $13.34 | $13.08 | $13.09 | $12.78 | 1,922,940 |
| 2020-03-26 | $13.21 | $13.34 | $13.01 | $13.14 | $12.83 | 1,733,800 |
| 2020-03-25 | $13.50 | $13.50 | $13.26 | $13.40 | $13.09 | 2,071,630 |
| 2020-03-24 | $13.13 | $13.24 | $12.81 | $13.20 | $12.89 | 1,964,460 |
| 2020-03-23 | $12.93 | $13.36 | $12.87 | $12.89 | $12.59 | 1,830,420 |
| 2020-03-20 | $13.17 | $13.41 | $13.11 | $13.38 | $13.07 | 1,843,620 |
| 2020-03-19 | $13.10 | $13.22 | $12.78 | $13.17 | $12.86 | 2,239,940 |
| 2020-03-18 | $13.60 | $13.60 | $12.93 | $12.94 | $12.64 | 2,879,580 |
| 2020-03-17 | $13.32 | $13.79 | $12.89 | $13.33 | $13.02 | 2,358,520 |
| 2020-03-16 | $14.35 | $14.51 | $13.30 | $13.32 | $13.01 | 2,976,100 |
| 2020-03-13 | $13.83 | $14.39 | $13.55 | $14.11 | $13.78 | 2,793,150 |
| 2020-03-12 | $14.10 | $14.70 | $14.03 | $14.39 | $14.05 | 2,839,890 |
| 2020-03-11 | $15.10 | $15.10 | $14.45 | $14.45 | $14.11 | 3,417,470 |
| 2020-03-10 | $14.00 | $14.97 | $14.00 | $14.95 | $14.60 | 3,359,260 |
| 2020-03-09 | $15.00 | $15.00 | $14.38 | $14.43 | $14.09 | 3,348,520 |
| 2020-03-06 | $14.61 | $15.20 | $14.59 | $15.02 | $14.67 | 3,847,160 |
| 2020-03-05 | $14.67 | $14.95 | $14.67 | $14.90 | $14.55 | 3,781,340 |
| 2020-03-04 | $14.34 | $14.69 | $14.09 | $14.50 | $14.16 | 3,141,980 |
| 2020-03-03 | $14.18 | $14.79 | $14.18 | $14.37 | $14.03 | 3,834,710 |
| 2020-03-02 | $13.87 | $14.15 | $13.63 | $14.03 | $13.70 | 3,659,400 |
| 2020-02-28 | $14.39 | $14.43 | $13.43 | $13.49 | $13.17 | 5,252,280 |
| 2020-02-27 | $15.40 | $15.49 | $14.88 | $14.92 | $14.57 | 3,951,440 |
| 2020-02-26 | $15.49 | $15.82 | $15.05 | $15.22 | $14.86 | 5,253,290 |
| 2020-02-25 | $15.20 | $15.90 | $14.90 | $15.90 | $15.53 | 7,731,870 |
| 2020-02-24 | $15.40 | $15.95 | $15.31 | $15.85 | $15.48 | 7,465,500 |
| 2020-02-21 | $15.83 | $16.08 | $15.38 | $15.41 | $15.05 | 8,457,040 |
| 2020-02-20 | $15.10 | $16.40 | $14.85 | $15.89 | $15.52 | 9,900,970 |
| 2020-02-19 | $14.82 | $15.44 | $14.63 | $15.10 | $14.75 | 7,677,260 |
| 2020-02-18 | $14.80 | $15.13 | $14.58 | $15.01 | $14.66 | 7,916,840 |
| 2020-02-17 | $13.95 | $14.83 | $13.90 | $14.83 | $14.48 | 7,322,380 |
| 2020-02-14 | $13.40 | $14.07 | $13.31 | $14.01 | $13.68 | 6,657,100 |
| 2020-02-13 | $13.42 | $13.77 | $13.30 | $13.45 | $13.13 | 4,628,520 |
| 2020-02-12 | $13.22 | $13.61 | $13.18 | $13.49 | $13.17 | 3,567,890 |
| 2020-02-11 | $13.25 | $13.47 | $13.08 | $13.36 | $13.05 | 3,725,040 |
| 2020-02-10 | $13.10 | $13.38 | $12.92 | $13.28 | $12.97 | 3,448,790 |
| 2020-02-07 | $12.85 | $13.16 | $12.70 | $13.14 | $12.83 | 3,907,490 |
| 2020-02-06 | $12.92 | $12.98 | $12.62 | $12.85 | $12.55 | 3,342,870 |
| 2020-02-05 | $12.40 | $12.90 | $12.40 | $12.66 | $12.36 | 3,978,720 |
| 2020-02-04 | $11.87 | $12.68 | $11.87 | $12.28 | $11.99 | 5,153,800 |
| 2020-02-03 | $13.19 | $13.19 | $13.19 | $13.19 | $12.88 | 371,200 |
| 2020-01-31 | $14.65 | $14.65 | $14.65 | $14.65 | $14.31 | 0 |
| 2020-01-30 | $14.65 | $14.65 | $14.65 | $14.65 | $14.31 | 0 |
| 2020-01-29 | $14.65 | $14.65 | $14.65 | $14.65 | $14.31 | 0 |
| 2020-01-28 | $14.65 | $14.65 | $14.65 | $14.65 | $14.31 | 0 |
| 2020-01-27 | $14.65 | $14.65 | $14.65 | $14.65 | $14.31 | 0 |
| 2020-01-24 | $14.65 | $14.65 | $14.65 | $14.65 | $14.31 | 0 |
| 2020-01-23 | $15.29 | $15.38 | $14.56 | $14.65 | $14.31 | 3,650,650 |
| 2020-01-22 | $15.22 | $15.54 | $14.83 | $15.44 | $15.08 | 4,033,800 |
| 2020-01-21 | $15.81 | $15.81 | $15.20 | $15.25 | $14.89 | 5,303,700 |
| 2020-01-20 | $16.00 | $16.27 | $15.77 | $16.15 | $15.77 | 2,831,320 |
| 2020-01-17 | $16.60 | $16.74 | $16.00 | $16.00 | $15.62 | 4,289,050 |
| 2020-01-16 | $16.99 | $17.08 | $16.56 | $16.60 | $16.21 | 4,135,420 |
| 2020-01-15 | $16.80 | $17.23 | $16.68 | $17.05 | $16.65 | 5,339,150 |
| 2020-01-14 | $17.11 | $17.23 | $16.65 | $16.74 | $16.35 | 5,120,940 |
| 2020-01-13 | $16.54 | $17.28 | $16.32 | $17.10 | $16.70 | 7,204,820 |
| 2020-01-10 | $16.34 | $16.77 | $16.33 | $16.64 | $16.25 | 4,978,040 |
| 2020-01-09 | $16.20 | $16.49 | $16.20 | $16.33 | $15.95 | 3,445,600 |
| 2020-01-08 | $16.63 | $16.74 | $16.05 | $16.15 | $15.77 | 4,760,240 |
| 2020-01-07 | $16.69 | $16.84 | $16.45 | $16.80 | $16.41 | 5,234,240 |
| 2020-01-06 | $16.04 | $16.85 | $15.91 | $16.69 | $16.30 | 7,966,770 |
| 2020-01-03 | $16.46 | $16.52 | $16.13 | $16.24 | $15.86 | 4,751,300 |
| 2020-01-02 | $16.00 | $16.70 | $15.95 | $16.46 | $16.07 | 6,148,270 |
| 2020-01-01 | $15.94 | $15.94 | $15.94 | $15.94 | $15.57 | 0 |
| 2019-12-31 | $16.09 | $16.25 | $15.75 | $15.94 | $15.57 | 4,133,970 |
| 2019-12-30 | $16.19 | $16.28 | $15.54 | $16.11 | $15.73 | 5,068,040 |
| 2019-12-27 | $16.65 | $16.82 | $16.25 | $16.30 | $15.92 | 8,796,230 |
| 2019-12-26 | $15.76 | $17.35 | $15.61 | $16.88 | $16.48 | 14,646,200 |
| 2019-12-25 | $15.45 | $15.96 | $15.44 | $15.78 | $15.41 | 7,658,980 |
| 2019-12-24 | $15.14 | $15.68 | $15.14 | $15.51 | $15.15 | 5,122,100 |
| 2019-12-23 | $15.27 | $15.50 | $14.66 | $15.45 | $15.09 | 4,892,340 |
| 2019-12-20 | $15.76 | $15.79 | $15.14 | $15.18 | $14.82 | 4,653,730 |
| 2019-12-19 | $15.91 | $16.02 | $15.64 | $15.68 | $15.31 | 4,314,580 |
| 2019-12-18 | $15.63 | $15.90 | $15.55 | $15.86 | $15.49 | 5,211,700 |
| 2019-12-17 | $15.50 | $15.70 | $15.41 | $15.63 | $15.26 | 5,171,850 |
| 2019-12-16 | $15.28 | $15.56 | $15.18 | $15.55 | $15.19 | 4,408,960 |
| 2019-12-13 | $15.36 | $15.43 | $15.05 | $15.31 | $14.95 | 3,951,020 |
| 2019-12-12 | $14.81 | $15.56 | $14.81 | $15.38 | $15.02 | 6,505,470 |
| 2019-12-11 | $15.16 | $15.31 | $14.89 | $14.89 | $14.54 | 3,138,530 |
| 2019-12-10 | $14.90 | $15.18 | $14.86 | $15.13 | $14.78 | 3,569,700 |
| 2019-12-09 | $15.23 | $15.39 | $14.94 | $14.95 | $14.60 | 4,207,800 |
| 2019-12-06 | $14.70 | $15.35 | $14.70 | $15.13 | $14.78 | 4,763,490 |
| 2019-12-05 | $14.70 | $14.84 | $14.55 | $14.80 | $14.45 | 4,217,540 |
| 2019-12-04 | $14.31 | $14.67 | $14.29 | $14.64 | $14.30 | 3,202,480 |
| 2019-12-03 | $14.02 | $14.44 | $13.94 | $14.44 | $14.10 | 2,730,770 |
| 2019-12-02 | $14.05 | $14.32 | $13.97 | $14.15 | $13.82 | 2,429,690 |
| 2019-11-29 | $14.13 | $14.18 | $13.87 | $14.02 | $13.69 | 2,507,170 |
| 2019-11-28 | $14.30 | $14.48 | $14.09 | $14.13 | $13.80 | 3,101,970 |
| 2019-11-27 | $14.41 | $14.63 | $14.03 | $14.34 | $14.00 | 3,312,700 |
| 2019-11-26 | $14.36 | $14.69 | $14.36 | $14.41 | $14.07 | 2,707,730 |
| 2019-11-25 | $15.16 | $15.29 | $14.28 | $14.38 | $14.04 | 4,812,840 |
| 2019-11-22 | $15.60 | $15.75 | $14.99 | $15.14 | $14.78 | 4,707,860 |
| 2019-11-21 | $15.50 | $15.85 | $15.33 | $15.63 | $15.26 | 3,599,530 |
| 2019-11-20 | $16.02 | $16.06 | $15.53 | $15.58 | $15.21 | 5,841,330 |
| 2019-11-19 | $15.69 | $16.29 | $15.64 | $16.01 | $15.63 | 8,182,400 |
| 2019-11-18 | $15.79 | $15.95 | $15.52 | $15.81 | $15.44 | 6,128,590 |
| 2019-11-15 | $15.30 | $16.05 | $15.04 | $15.82 | $15.45 | 9,906,520 |
| 2019-11-14 | $15.21 | $15.76 | $15.07 | $15.41 | $15.05 | 9,144,410 |
| 2019-11-13 | $14.47 | $15.62 | $14.35 | $15.53 | $15.17 | 10,452,730 |
| 2019-11-12 | $14.30 | $14.44 | $13.99 | $14.35 | $14.01 | 3,130,700 |
| 2019-11-11 | $14.49 | $14.49 | $14.01 | $14.03 | $13.70 | 3,467,230 |
| 2019-11-08 | $14.80 | $14.88 | $14.45 | $14.45 | $14.11 | 4,021,020 |
| 2019-11-07 | $14.60 | $14.81 | $14.41 | $14.75 | $14.40 | 4,633,300 |
| 2019-11-06 | $14.42 | $14.88 | $14.21 | $14.78 | $14.43 | 5,365,070 |
| 2019-11-05 | $14.45 | $14.55 | $14.26 | $14.49 | $14.15 | 3,297,760 |
| 2019-11-04 | $14.20 | $14.60 | $14.20 | $14.39 | $14.05 | 3,305,950 |
| 2019-11-01 | $14.13 | $14.34 | $14.09 | $14.23 | $13.90 | 2,662,630 |
| 2019-10-31 | $14.43 | $14.61 | $13.91 | $14.07 | $13.74 | 4,314,750 |
| 2019-10-30 | $14.81 | $14.97 | $14.17 | $14.40 | $14.06 | 6,766,280 |
| 2019-10-29 | $16.06 | $16.07 | $15.22 | $15.32 | $14.96 | 5,206,650 |
| 2019-10-28 | $15.47 | $16.18 | $15.45 | $16.05 | $15.67 | 5,930,120 |
| 2019-10-25 | $15.47 | $15.58 | $15.23 | $15.49 | $15.13 | 3,585,980 |
| 2019-10-24 | $15.56 | $15.66 | $15.22 | $15.52 | $15.16 | 3,914,310 |
| 2019-10-23 | $15.71 | $15.89 | $15.65 | $15.69 | $15.32 | 4,090,820 |
| 2019-10-22 | $15.58 | $15.86 | $15.45 | $15.80 | $15.43 | 4,584,960 |
| 2019-10-21 | $15.63 | $15.65 | $15.17 | $15.54 | $15.18 | 4,304,390 |
| 2019-10-18 | $16.18 | $16.28 | $15.62 | $15.63 | $15.26 | 5,733,360 |
| 2019-10-17 | $16.30 | $16.39 | $16.03 | $16.08 | $15.70 | 5,315,970 |
| 2019-10-16 | $16.90 | $16.95 | $16.15 | $16.20 | $15.82 | 9,064,320 |
| 2019-10-15 | $17.53 | $17.54 | $16.73 | $16.88 | $16.48 | 8,718,350 |
| 2019-10-14 | $17.48 | $17.76 | $17.04 | $17.58 | $17.17 | 13,090,220 |
| 2019-10-11 | $18.00 | $18.59 | $17.08 | $17.38 | $16.97 | 18,340,390 |
| 2019-10-10 | $16.64 | $19.94 | $16.64 | $18.86 | $18.42 | 25,275,230 |
| 2019-10-09 | $18.86 | $19.30 | $18.48 | $18.48 | $18.05 | 5,290,400 |
| 2019-10-08 | $19.77 | $22.50 | $19.71 | $20.53 | $20.05 | 31,834,610 |
| 2019-10-07 | $20.52 | $20.52 | $20.52 | $20.52 | $20.04 | 0 |
| 2019-10-04 | $20.52 | $20.52 | $20.52 | $20.52 | $20.04 | 0 |
| 2019-10-03 | $20.52 | $20.52 | $20.52 | $20.52 | $20.04 | 0 |
| 2019-10-02 | $20.52 | $20.52 | $20.52 | $20.52 | $20.04 | 0 |
| 2019-10-01 | $20.52 | $20.52 | $20.52 | $20.52 | $20.04 | 0 |
| 2019-09-30 | $17.00 | $20.52 | $17.00 | $20.52 | $20.04 | 26,331,090 |
| 2019-09-27 | $18.65 | $18.65 | $17.50 | $18.65 | $18.21 | 13,607,880 |
| 2019-09-26 | $15.34 | $16.95 | $14.75 | $16.95 | $16.55 | 19,747,870 |
| 2019-09-25 | $15.90 | $15.90 | $15.03 | $15.41 | $15.05 | 6,775,320 |
| 2019-09-24 | $15.58 | $16.47 | $15.34 | $16.16 | $15.78 | 9,709,170 |
| 2019-09-23 | $15.10 | $15.86 | $14.60 | $15.69 | $15.32 | 6,311,470 |
| 2019-09-20 | $15.53 | $15.53 | $15.09 | $15.22 | $14.86 | 4,443,730 |
| 2019-09-19 | $15.24 | $15.69 | $14.91 | $15.55 | $15.19 | 7,410,120 |
| 2019-09-18 | $15.09 | $15.48 | $14.91 | $15.28 | $14.92 | 6,968,970 |
| 2019-09-17 | $15.31 | $15.50 | $14.71 | $15.11 | $14.76 | 6,768,430 |
| 2019-09-16 | $16.09 | $16.10 | $15.17 | $15.33 | $14.97 | 11,748,440 |
| 2019-09-13 | $15.76 | $15.76 | $15.76 | $15.76 | $15.39 | 0 |
| 2019-09-12 | $14.35 | $15.76 | $14.35 | $15.76 | $15.39 | 4,880,500 |
| 2019-09-11 | $14.52 | $14.59 | $14.30 | $14.33 | $13.99 | 2,422,400 |
| 2019-09-10 | $14.67 | $14.69 | $14.30 | $14.45 | $14.11 | 3,643,060 |
| 2019-09-09 | $14.39 | $14.73 | $14.12 | $14.67 | $14.33 | 4,858,710 |
| 2019-09-06 | $14.00 | $14.37 | $13.96 | $14.15 | $13.82 | 4,532,450 |
| 2019-09-05 | $13.95 | $14.24 | $13.86 | $13.98 | $13.65 | 5,397,130 |
| 2019-09-04 | $13.62 | $13.95 | $13.55 | $13.95 | $13.62 | 4,946,470 |
| 2019-09-03 | $13.42 | $13.68 | $13.42 | $13.62 | $13.30 | 3,379,090 |
| 2019-09-02 | $13.05 | $13.40 | $13.01 | $13.38 | $13.07 | 2,621,890 |
| 2019-08-30 | $13.47 | $13.65 | $13.00 | $13.05 | $12.74 | 3,764,230 |
| 2019-08-29 | $13.52 | $13.70 | $13.40 | $13.46 | $13.14 | 2,529,670 |
| 2019-08-28 | $13.55 | $13.65 | $13.32 | $13.35 | $13.04 | 2,347,400 |
| 2019-08-27 | $13.60 | $13.78 | $13.43 | $13.53 | $13.21 | 3,464,980 |
| 2019-08-26 | $13.12 | $13.65 | $13.08 | $13.55 | $13.23 | 2,232,570 |
| 2019-08-23 | $13.91 | $14.00 | $13.56 | $13.71 | $13.39 | 2,449,270 |
| 2019-08-22 | $13.76 | $14.19 | $13.74 | $13.90 | $13.57 | 3,404,730 |
| 2019-08-21 | $13.90 | $13.97 | $13.74 | $13.75 | $13.43 | 2,382,260 |
| 2019-08-20 | $14.02 | $14.18 | $13.79 | $13.88 | $13.55 | 3,402,340 |
| 2019-08-19 | $13.58 | $14.00 | $13.53 | $13.93 | $13.60 | 4,034,120 |
| 2019-08-16 | $13.57 | $13.82 | $13.31 | $13.47 | $13.15 | 2,666,180 |
| 2019-08-15 | $13.02 | $13.70 | $13.02 | $13.60 | $13.28 | 2,568,150 |
| 2019-08-14 | $14.01 | $14.11 | $13.70 | $13.77 | $13.45 | 3,088,250 |
| 2019-08-13 | $13.50 | $13.95 | $13.38 | $13.82 | $13.50 | 3,424,170 |
| 2019-08-12 | $13.29 | $13.64 | $13.03 | $13.61 | $13.29 | 3,000,710 |
| 2019-08-09 | $13.73 | $13.92 | $13.16 | $13.17 | $12.86 | 3,728,900 |
| 2019-08-08 | $13.62 | $13.81 | $13.54 | $13.70 | $13.38 | 2,499,610 |
| 2019-08-07 | $14.08 | $14.16 | $13.53 | $13.54 | $13.22 | 3,014,230 |
| 2019-08-06 | $14.53 | $14.53 | $13.56 | $13.89 | $13.56 | 5,364,220 |
| 2019-08-05 | $14.95 | $15.28 | $14.90 | $14.96 | $14.61 | 2,932,410 |
| 2019-08-02 | $15.21 | $15.41 | $14.68 | $15.12 | $14.77 | 5,316,960 |
| 2019-08-01 | $15.48 | $15.74 | $15.13 | $15.69 | $15.32 | 5,005,450 |
| 2019-07-31 | $15.44 | $15.79 | $15.38 | $15.62 | $15.25 | 3,661,300 |
| 2019-07-30 | $15.70 | $15.83 | $15.41 | $15.56 | $15.20 | 4,405,250 |
| 2019-07-29 | $15.76 | $15.95 | $15.31 | $15.93 | $15.56 | 5,770,490 |
| 2019-07-26 | $15.89 | $15.96 | $15.55 | $15.69 | $15.32 | 7,367,760 |
| 2019-07-25 | $15.32 | $16.48 | $15.18 | $16.28 | $15.90 | 12,594,670 |
| 2019-07-24 | $15.10 | $15.73 | $15.02 | $15.33 | $14.97 | 8,793,690 |
| 2019-07-23 | $14.39 | $15.29 | $14.10 | $15.25 | $14.89 | 7,440,230 |
| 2019-07-22 | $15.01 | $15.24 | $14.01 | $14.39 | $14.05 | 5,257,600 |
| 2019-07-19 | $14.96 | $15.35 | $14.82 | $15.02 | $14.67 | 7,057,470 |
| 2019-07-18 | $14.85 | $15.06 | $14.41 | $14.72 | $14.37 | 6,206,810 |
| 2019-07-17 | $14.43 | $15.47 | $14.25 | $15.15 | $14.79 | 8,799,200 |
| 2019-07-16 | $14.06 | $14.59 | $13.91 | $14.45 | $14.11 | 4,854,810 |
| 2019-07-15 | $14.26 | $14.36 | $13.67 | $14.10 | $13.77 | 4,760,180 |
| 2019-07-12 | $14.69 | $14.77 | $14.08 | $14.26 | $13.93 | 6,079,820 |
| 2019-07-11 | $14.89 | $15.49 | $14.46 | $14.73 | $14.38 | 6,872,310 |
| 2019-07-10 | $15.00 | $15.82 | $14.81 | $14.85 | $14.50 | 9,108,630 |
| 2019-07-09 | $14.66 | $15.60 | $14.51 | $15.45 | $15.09 | 12,051,490 |
| 2019-07-08 | $16.00 | $16.00 | $14.85 | $14.89 | $14.54 | 17,151,140 |
| 2019-07-05 | $13.66 | $14.92 | $13.65 | $14.92 | $14.57 | 4,370,110 |
| 2019-07-04 | $13.66 | $13.73 | $13.42 | $13.56 | $13.24 | 1,627,560 |
| 2019-07-03 | $13.95 | $13.95 | $13.49 | $13.59 | $13.27 | 3,776,660 |
| 2019-07-02 | $14.28 | $14.33 | $13.96 | $14.06 | $13.73 | 3,665,370 |
| 2019-07-01 | $14.40 | $14.59 | $14.25 | $14.36 | $14.02 | 5,133,110 |
| 2019-06-28 | $14.50 | $14.50 | $13.91 | $14.05 | $13.72 | 4,276,200 |
| 2019-06-27 | $14.39 | $14.67 | $14.21 | $14.60 | $14.26 | 7,390,710 |
| 2019-06-26 | $13.72 | $14.79 | $13.61 | $14.60 | $14.26 | 8,116,800 |
| 2019-06-25 | $14.08 | $14.09 | $13.70 | $13.89 | $13.56 | 4,540,980 |
| 2019-06-24 | $13.69 | $14.13 | $13.55 | $14.12 | $13.79 | 6,620,920 |
| 2019-06-21 | $13.37 | $13.76 | $13.30 | $13.69 | $13.37 | 6,537,560 |
| 2019-06-20 | $13.36 | $13.49 | $12.93 | $13.42 | $13.11 | 6,101,060 |
| 2019-06-19 | $13.40 | $13.69 | $13.26 | $13.47 | $13.15 | 6,896,870 |
| 2019-06-18 | $13.47 | $13.56 | $13.01 | $13.10 | $12.79 | 6,247,450 |
| 2019-06-17 | $14.00 | $14.33 | $13.42 | $13.60 | $13.28 | 10,773,220 |
| 2019-06-14 | $17.17 | $17.50 | $14.91 | $14.91 | $14.56 | 16,736,090 |
| 2019-06-13 | $15.98 | $16.57 | $15.67 | $16.57 | $16.18 | 16,206,730 |
| 2019-06-12 | $13.58 | $15.06 | $13.34 | $15.06 | $14.71 | 8,611,700 |
| 2019-06-11 | $13.05 | $13.78 | $12.92 | $13.69 | $13.37 | 5,934,360 |
| 2019-06-10 | $13.42 | $13.80 | $12.91 | $13.37 | $13.06 | 5,767,410 |
| 2019-06-07 | $13.15 | $13.15 | $13.15 | $13.15 | $12.84 | 0 |
| 2019-06-06 | $12.74 | $13.49 | $12.03 | $13.15 | $12.84 | 4,799,330 |
| 2019-06-05 | $12.56 | $13.36 | $12.56 | $12.81 | $12.51 | 1,916,980 |
| 2019-06-04 | $18.10 | $18.28 | $17.65 | $17.76 | $17.05 | 1,231,160 |
| 2019-06-03 | $18.42 | $18.60 | $17.91 | $18.26 | $17.53 | 2,087,150 |
| 2019-05-31 | $17.90 | $19.08 | $17.82 | $18.57 | $17.83 | 3,322,250 |
| 2019-05-30 | $17.70 | $18.50 | $17.38 | $18.11 | $17.39 | 2,733,070 |
| 2019-05-29 | $17.22 | $17.72 | $17.15 | $17.56 | $16.86 | 1,537,470 |
| 2019-05-28 | $17.37 | $17.73 | $17.12 | $17.27 | $16.58 | 1,168,560 |
| 2019-05-27 | $17.05 | $17.38 | $16.90 | $17.37 | $16.68 | 1,086,120 |
| 2019-05-24 | $16.97 | $17.35 | $16.85 | $16.93 | $16.25 | 616,360 |
| 2019-05-23 | $17.45 | $18.00 | $17.13 | $17.16 | $16.47 | 1,525,600 |
| 2019-05-22 | $17.81 | $17.88 | $17.30 | $17.32 | $16.63 | 1,427,360 |
| 2019-05-21 | $17.20 | $18.68 | $17.01 | $18.00 | $17.28 | 2,226,950 |
| 2019-05-20 | $16.37 | $17.30 | $16.37 | $17.22 | $16.53 | 1,318,080 |
| 2019-05-17 | $17.13 | $17.30 | $16.31 | $16.51 | $15.85 | 1,307,200 |
| 2019-05-16 | $17.29 | $17.36 | $17.03 | $17.15 | $16.46 | 1,074,120 |
| 2019-05-15 | $17.11 | $17.23 | $17.03 | $17.19 | $16.50 | 960,440 |
| 2019-05-14 | $16.65 | $17.17 | $16.65 | $16.91 | $16.23 | 816,920 |
| 2019-05-13 | $17.29 | $17.36 | $16.92 | $17.02 | $16.34 | 1,315,060 |
| 2019-05-10 | $17.05 | $17.50 | $15.26 | $17.44 | $16.74 | 1,772,160 |
| 2019-05-09 | $16.90 | $17.28 | $16.69 | $16.96 | $16.28 | 1,312,760 |
| 2019-05-08 | $16.40 | $16.90 | $16.15 | $16.69 | $16.02 | 1,189,900 |
| 2019-05-07 | $16.40 | $16.68 | $16.21 | $16.56 | $15.90 | 993,310 |
| 2019-05-06 | $17.00 | $17.00 | $15.90 | $16.20 | $15.55 | 1,847,000 |
| 2019-05-03 | $17.36 | $17.36 | $17.36 | $17.36 | $16.67 | 0 |
| 2019-05-02 | $17.36 | $17.36 | $17.36 | $17.36 | $16.67 | 0 |
| 2019-05-01 | $17.36 | $17.36 | $17.36 | $17.36 | $16.67 | 0 |
| 2019-04-30 | $17.07 | $17.85 | $16.96 | $17.36 | $16.67 | 2,149,560 |
| 2019-04-29 | $19.17 | $19.55 | $18.02 | $18.10 | $17.38 | 1,387,980 |
| 2019-04-26 | $20.00 | $20.01 | $19.15 | $19.15 | $18.39 | 1,348,920 |
| 2019-04-25 | $20.77 | $20.77 | $19.91 | $19.97 | $19.17 | 1,512,520 |
| 2019-04-24 | $20.71 | $20.86 | $20.33 | $20.79 | $19.96 | 1,155,000 |
| 2019-04-23 | $20.99 | $21.13 | $20.53 | $20.71 | $19.88 | 1,186,940 |
| 2019-04-22 | $21.30 | $21.48 | $20.77 | $20.81 | $19.98 | 1,665,740 |
| 2019-04-19 | $21.32 | $21.55 | $20.93 | $21.30 | $20.45 | 1,988,580 |
| 2019-04-18 | $20.82 | $21.79 | $20.64 | $21.30 | $20.45 | 3,021,150 |
| 2019-04-17 | $20.58 | $20.95 | $20.42 | $20.82 | $19.99 | 1,383,140 |
| 2019-04-16 | $20.23 | $20.59 | $19.91 | $20.57 | $19.75 | 1,250,010 |
| 2019-04-15 | $20.50 | $20.87 | $20.08 | $20.23 | $19.42 | 1,204,360 |
| 2019-04-12 | $20.37 | $20.58 | $20.24 | $20.37 | $19.56 | 1,175,280 |
| 2019-04-11 | $21.10 | $21.14 | $20.30 | $20.37 | $19.56 | 1,710,210 |
| 2019-04-10 | $21.13 | $21.19 | $20.85 | $21.03 | $20.19 | 1,503,600 |
| 2019-04-09 | $21.03 | $21.39 | $20.68 | $21.21 | $20.36 | 1,512,290 |
| 2019-04-08 | $21.33 | $21.75 | $20.99 | $21.27 | $20.42 | 2,238,360 |
| 2019-04-05 | $21.34 | $21.34 | $21.34 | $21.34 | $20.49 | 0 |
| 2019-04-04 | $21.56 | $21.79 | $21.19 | $21.34 | $20.49 | 2,282,580 |
| 2019-04-03 | $21.29 | $21.52 | $21.12 | $21.50 | $20.64 | 1,976,890 |
| 2019-04-02 | $21.14 | $21.67 | $21.02 | $21.27 | $20.42 | 2,812,010 |
| 2019-04-01 | $20.50 | $21.15 | $20.50 | $21.14 | $20.30 | 2,289,460 |
| 2019-03-29 | $20.25 | $20.47 | $19.83 | $20.45 | $19.63 | 2,061,290 |
| 2019-03-28 | $20.01 | $20.63 | $19.87 | $20.09 | $19.29 | 1,942,850 |
| 2019-03-27 | $20.88 | $20.94 | $19.90 | $20.06 | $19.26 | 3,118,020 |
| 2019-03-26 | $21.41 | $21.62 | $20.56 | $20.57 | $19.75 | 2,364,760 |
| 2019-03-25 | $21.40 | $21.93 | $21.23 | $21.39 | $20.54 | 2,837,300 |
| 2019-03-22 | $21.38 | $21.97 | $21.05 | $21.86 | $20.99 | 3,301,380 |
| 2019-03-21 | $21.15 | $21.66 | $21.00 | $21.24 | $20.39 | 2,256,390 |
| 2019-03-20 | $21.28 | $21.47 | $20.65 | $21.09 | $20.25 | 2,167,900 |
| 2019-03-19 | $21.12 | $21.46 | $20.98 | $21.26 | $20.41 | 2,590,170 |
| 2019-03-18 | $20.50 | $21.36 | $20.36 | $21.11 | $20.27 | 2,095,930 |
| 2019-03-15 | $20.15 | $20.99 | $20.15 | $20.51 | $19.69 | 2,502,350 |
| 2019-03-14 | $21.06 | $21.21 | $19.85 | $20.09 | $19.29 | 2,996,900 |
| 2019-03-13 | $21.51 | $21.78 | $20.78 | $21.02 | $20.18 | 3,081,510 |
| 2019-03-12 | $21.56 | $21.77 | $21.11 | $21.43 | $20.57 | 3,845,310 |
| 2019-03-11 | $20.96 | $21.43 | $20.71 | $21.38 | $20.53 | 3,651,980 |
| 2019-03-08 | $20.87 | $22.60 | $20.60 | $20.71 | $19.88 | 5,980,920 |
| 2019-03-07 | $21.00 | $21.51 | $20.71 | $21.29 | $20.44 | 3,669,260 |
| 2019-03-06 | $20.60 | $21.04 | $20.30 | $20.95 | $20.11 | 3,720,040 |
| 2019-03-05 | $19.81 | $20.65 | $19.63 | $20.65 | $19.83 | 3,659,250 |
| 2019-03-04 | $19.83 | $20.12 | $19.53 | $19.81 | $19.02 | 3,003,450 |
| 2019-03-01 | $19.95 | $19.98 | $19.19 | $19.49 | $18.71 | 2,126,760 |
| 2019-02-28 | $19.58 | $19.92 | $19.18 | $19.78 | $18.99 | 2,235,420 |
| 2019-02-27 | $19.79 | $20.10 | $19.10 | $19.40 | $18.63 | 3,052,070 |
| 2019-02-26 | $20.20 | $20.28 | $19.75 | $19.79 | $19.00 | 2,982,310 |
| 2019-02-25 | $19.28 | $20.24 | $19.28 | $20.19 | $19.38 | 3,581,320 |
| 2019-02-22 | $18.81 | $19.27 | $18.76 | $19.17 | $18.40 | 2,121,520 |
| 2019-02-21 | $18.82 | $19.68 | $18.72 | $19.06 | $18.30 | 3,229,090 |
| 2019-02-20 | $18.80 | $18.95 | $18.51 | $18.82 | $18.07 | 1,639,380 |
| 2019-02-19 | $19.00 | $19.09 | $18.50 | $18.69 | $17.94 | 3,039,070 |
| 2019-02-18 | $18.08 | $19.12 | $18.00 | $18.85 | $18.10 | 2,994,250 |
| 2019-02-15 | $17.79 | $17.98 | $17.63 | $17.89 | $17.18 | 1,443,080 |
| 2019-02-14 | $17.83 | $17.86 | $17.63 | $17.85 | $17.14 | 1,595,140 |
| 2019-02-13 | $17.56 | $17.91 | $17.50 | $17.83 | $17.12 | 2,208,520 |
| 2019-02-12 | $17.09 | $17.88 | $17.01 | $17.67 | $16.96 | 1,934,760 |
| 2019-02-11 | $16.70 | $17.18 | $16.55 | $17.09 | $16.41 | 1,236,800 |
| 2019-02-08 | $16.54 | $16.54 | $16.54 | $16.54 | $15.88 | 0 |
| 2019-02-07 | $16.54 | $16.54 | $16.54 | $16.54 | $15.88 | 0 |
| 2019-02-06 | $16.54 | $16.54 | $16.54 | $16.54 | $15.88 | 0 |
| 2019-02-05 | $16.54 | $16.54 | $16.54 | $16.54 | $15.88 | 0 |
| 2019-02-04 | $16.54 | $16.54 | $16.54 | $16.54 | $15.88 | 0 |
| 2019-02-01 | $16.00 | $16.59 | $16.00 | $16.54 | $15.88 | 855,100 |
| 2019-01-31 | $16.00 | $16.63 | $15.87 | $15.98 | $15.34 | 1,407,340 |
| 2019-01-30 | $16.44 | $16.73 | $16.30 | $16.43 | $15.77 | 723,400 |
| 2019-01-29 | $17.55 | $17.55 | $16.01 | $16.62 | $15.96 | 2,073,000 |
| 2019-01-28 | $18.09 | $18.09 | $17.55 | $17.55 | $16.85 | 894,180 |
| 2019-01-25 | $18.22 | $18.22 | $17.88 | $17.88 | $17.17 | 1,301,600 |
| 2019-01-24 | $18.20 | $18.39 | $18.07 | $18.23 | $17.50 | 1,312,020 |
| 2019-01-23 | $18.03 | $18.15 | $17.97 | $18.04 | $17.32 | 768,220 |
| 2019-01-22 | $18.34 | $18.34 | $18.01 | $18.18 | $17.45 | 1,140,100 |
| 2019-01-21 | $18.31 | $18.39 | $18.10 | $18.32 | $17.59 | 1,188,560 |
| 2019-01-18 | $18.01 | $18.50 | $17.81 | $18.23 | $17.50 | 1,575,260 |
| 2019-01-17 | $18.27 | $18.36 | $17.95 | $18.01 | $17.29 | 1,761,380 |
| 2019-01-16 | $18.76 | $18.91 | $18.20 | $18.35 | $17.62 | 2,725,760 |
| 2019-01-15 | $18.40 | $19.05 | $18.29 | $18.90 | $18.15 | 2,803,080 |
| 2019-01-14 | $18.66 | $18.79 | $18.29 | $18.33 | $17.60 | 1,603,940 |
| 2019-01-11 | $18.20 | $18.66 | $18.01 | $18.66 | $17.91 | 2,886,360 |
| 2019-01-10 | $18.31 | $18.57 | $17.90 | $18.25 | $17.52 | 2,304,720 |
| 2019-01-09 | $18.39 | $18.58 | $18.22 | $18.34 | $17.61 | 2,498,040 |
| 2019-01-08 | $18.43 | $18.43 | $18.15 | $18.33 | $17.60 | 1,557,920 |
| 2019-01-07 | $18.20 | $18.54 | $18.02 | $18.46 | $17.72 | 2,492,570 |
| 2019-01-04 | $17.60 | $18.24 | $17.33 | $18.11 | $17.39 | 1,989,640 |
| 2019-01-03 | $18.38 | $18.38 | $17.50 | $17.75 | $17.04 | 3,042,740 |
| 2019-01-02 | $18.60 | $18.70 | $18.20 | $18.28 | $17.55 | 2,257,820 |
| 2019-01-01 | $18.72 | $18.72 | $18.72 | $18.72 | $17.97 | 0 |
| 2018-12-31 | $18.72 | $18.72 | $18.72 | $18.72 | $17.97 | 0 |
| 2018-12-28 | $18.31 | $18.99 | $17.95 | $18.72 | $17.97 | 3,679,300 |
| 2018-12-27 | $19.32 | $19.45 | $18.20 | $18.21 | $17.48 | 3,364,050 |
| 2018-12-26 | $18.65 | $19.16 | $18.59 | $19.09 | $18.33 | 3,381,680 |
| 2018-12-25 | $18.79 | $18.99 | $18.00 | $18.88 | $18.13 | 4,311,340 |
| 2018-12-24 | $19.00 | $19.29 | $18.71 | $19.11 | $18.35 | 3,571,350 |
| 2018-12-21 | $19.26 | $19.55 | $18.74 | $19.12 | $18.36 | 6,507,230 |
| 2018-12-20 | $20.99 | $21.22 | $20.25 | $20.25 | $19.44 | 8,572,790 |
| 2018-12-19 | $23.00 | $23.24 | $21.83 | $22.50 | $21.60 | 11,411,880 |
| 2018-12-18 | $25.00 | $25.00 | $23.31 | $24.25 | $23.28 | 12,828,160 |
| 2018-12-17 | $26.00 | $26.00 | $24.08 | $25.90 | $24.87 | 11,159,970 |
| 2018-12-14 | $22.86 | $25.04 | $22.71 | $25.04 | $24.04 | 6,486,490 |
| 2018-12-13 | $22.65 | $23.18 | $22.60 | $22.76 | $21.85 | 1,652,530 |
| 2018-12-12 | $22.91 | $23.50 | $22.62 | $22.83 | $21.92 | 2,402,840 |
| 2018-12-11 | $22.85 | $23.66 | $22.52 | $22.89 | $21.98 | 3,735,990 |
| 2018-12-10 | $24.23 | $25.10 | $23.02 | $23.09 | $22.17 | 8,953,480 |
| 2018-12-07 | $21.04 | $23.10 | $21.02 | $23.10 | $22.18 | 3,901,350 |
| 2018-12-06 | $21.70 | $23.00 | $20.61 | $21.00 | $20.16 | 6,100,590 |
| 2018-12-05 | $20.40 | $22.50 | $20.40 | $21.90 | $21.03 | 8,784,470 |
| 2018-12-04 | $20.24 | $21.39 | $20.14 | $21.20 | $20.35 | 5,301,260 |
| 2018-12-03 | $19.60 | $20.97 | $19.48 | $20.58 | $19.76 | 3,914,420 |
| 2018-11-30 | $18.79 | $19.99 | $18.79 | $19.26 | $18.49 | 2,617,100 |
| 2018-11-29 | $19.45 | $19.68 | $18.92 | $19.00 | $18.24 | 2,019,560 |
| 2018-11-28 | $18.60 | $19.94 | $18.58 | $19.60 | $18.82 | 4,340,780 |
| 2018-11-27 | $18.08 | $18.96 | $18.07 | $18.92 | $18.16 | 3,649,980 |
| 2018-11-26 | $17.51 | $17.98 | $17.11 | $17.96 | $17.24 | 1,564,400 |
| 2018-11-23 | $18.45 | $18.53 | $17.43 | $17.46 | $16.76 | 1,452,280 |
| 2018-11-22 | $18.42 | $18.70 | $18.16 | $18.43 | $17.69 | 1,437,460 |
| 2018-11-21 | $18.00 | $18.26 | $17.80 | $18.15 | $17.42 | 938,690 |
| 2018-11-20 | $18.36 | $18.48 | $17.92 | $18.14 | $17.42 | 1,390,940 |
| 2018-11-19 | $18.68 | $18.68 | $18.26 | $18.39 | $17.66 | 2,299,190 |
| 2018-11-16 | $19.18 | $19.28 | $18.61 | $18.81 | $18.06 | 4,828,870 |
| 2018-11-15 | $18.76 | $20.53 | $18.64 | $19.38 | $18.61 | 5,721,830 |
| 2018-11-14 | $18.71 | $18.93 | $18.56 | $18.67 | $17.92 | 1,772,940 |
| 2018-11-13 | $18.08 | $18.98 | $18.01 | $18.72 | $17.97 | 2,619,260 |
| 2018-11-12 | $17.40 | $18.88 | $17.40 | $18.25 | $17.52 | 2,337,940 |
| 2018-11-09 | $17.10 | $17.48 | $17.05 | $17.40 | $16.70 | 1,366,800 |
| 2018-11-08 | $17.36 | $17.40 | $17.16 | $17.20 | $16.51 | 1,313,380 |
| 2018-11-07 | $16.88 | $17.47 | $16.78 | $17.36 | $16.67 | 2,556,860 |
| 2018-11-06 | $16.87 | $16.87 | $16.56 | $16.75 | $16.08 | 832,040 |
| 2018-11-05 | $17.14 | $17.45 | $16.74 | $16.98 | $16.30 | 1,423,920 |
| 2018-11-02 | $16.98 | $17.20 | $16.82 | $17.00 | $16.32 | 1,392,810 |
| 2018-11-01 | $16.60 | $17.05 | $16.52 | $16.68 | $16.01 | 1,436,360 |
| 2018-10-31 | $16.15 | $16.89 | $16.15 | $16.50 | $15.84 | 1,309,060 |
| 2018-10-30 | $15.77 | $16.23 | $15.72 | $16.10 | $15.46 | 621,140 |
| 2018-10-29 | $16.04 | $16.07 | $15.70 | $15.89 | $15.26 | 601,520 |
| 2018-10-26 | $16.52 | $16.61 | $16.01 | $16.20 | $15.55 | 1,076,540 |
| 2018-10-25 | $16.27 | $16.50 | $15.95 | $16.44 | $15.78 | 1,019,540 |
| 2018-10-24 | $16.75 | $16.97 | $16.64 | $16.81 | $16.14 | 783,520 |
| 2018-10-23 | $17.30 | $17.39 | $16.66 | $16.87 | $16.20 | 1,822,210 |
| 2018-10-22 | $17.00 | $17.64 | $16.62 | $17.45 | $16.75 | 2,781,370 |
| 2018-10-19 | $15.49 | $17.27 | $15.20 | $16.85 | $16.18 | 3,128,660 |
| 2018-10-18 | $15.62 | $15.85 | $15.11 | $15.70 | $15.07 | 995,200 |
| 2018-10-17 | $15.63 | $15.78 | $15.28 | $15.66 | $15.03 | 761,720 |
| 2018-10-16 | $15.67 | $15.95 | $15.15 | $15.28 | $14.67 | 592,080 |
| 2018-10-15 | $15.84 | $16.18 | $15.56 | $15.62 | $15.00 | 599,220 |
| 2018-10-12 | $16.05 | $16.20 | $15.11 | $15.84 | $15.21 | 849,690 |
| 2018-10-11 | $17.00 | $17.00 | $15.97 | $16.20 | $15.55 | 1,292,550 |
| 2018-10-10 | $17.39 | $17.64 | $17.27 | $17.59 | $16.89 | 628,100 |
| 2018-10-09 | $17.24 | $17.50 | $17.16 | $17.26 | $16.57 | 483,800 |
| 2018-10-08 | $17.90 | $17.94 | $17.11 | $17.19 | $16.50 | 845,340 |
| 2018-10-05 | $18.21 | $18.21 | $18.21 | $18.21 | $17.48 | 0 |
| 2018-10-04 | $18.21 | $18.21 | $18.21 | $18.21 | $17.48 | 0 |
| 2018-10-03 | $18.21 | $18.21 | $18.21 | $18.21 | $17.48 | 0 |
| 2018-10-02 | $18.21 | $18.21 | $18.21 | $18.21 | $17.48 | 0 |
| 2018-10-01 | $18.21 | $18.21 | $18.21 | $18.21 | $17.48 | 0 |
| 2018-09-28 | $18.09 | $18.38 | $17.98 | $18.21 | $17.48 | 511,750 |
| 2018-09-27 | $18.33 | $18.37 | $17.95 | $17.97 | $17.25 | 644,180 |
| 2018-09-26 | $18.41 | $18.57 | $18.23 | $18.44 | $17.70 | 753,930 |
| 2018-09-25 | $18.34 | $18.50 | $18.20 | $18.47 | $17.73 | 621,380 |
| 2018-09-24 | $18.36 | $18.36 | $18.36 | $18.36 | $17.63 | 0 |
| 2018-09-21 | $18.14 | $18.40 | $18.04 | $18.36 | $17.63 | 1,146,540 |
| 2018-09-20 | $18.33 | $18.43 | $18.00 | $18.00 | $17.28 | 607,280 |
| 2018-09-19 | $18.23 | $18.56 | $18.04 | $18.40 | $17.67 | 844,670 |
| 2018-09-18 | $18.02 | $18.30 | $17.92 | $18.24 | $17.51 | 771,900 |
| 2018-09-17 | $18.17 | $18.26 | $17.88 | $18.02 | $17.30 | 416,420 |
| 2018-09-14 | $18.74 | $18.74 | $18.26 | $18.28 | $17.55 | 362,880 |
| 2018-09-13 | $18.73 | $18.83 | $18.30 | $18.64 | $17.90 | 449,980 |
| 2018-09-12 | $18.34 | $18.63 | $18.06 | $18.59 | $17.85 | 647,860 |
| 2018-09-11 | $18.02 | $18.48 | $18.02 | $18.28 | $17.55 | 534,310 |
| 2018-09-10 | $18.61 | $18.61 | $18.01 | $18.12 | $17.40 | 487,600 |
| 2018-09-07 | $18.73 | $18.91 | $18.43 | $18.48 | $17.74 | 582,320 |
| 2018-09-06 | $18.37 | $18.85 | $18.37 | $18.58 | $17.84 | 545,180 |
| 2018-09-05 | $19.10 | $19.14 | $18.60 | $18.60 | $17.86 | 575,710 |
| 2018-09-04 | $18.80 | $19.15 | $18.80 | $18.99 | $18.23 | 593,650 |
| 2018-09-03 | $19.12 | $19.33 | $18.50 | $18.86 | $18.11 | 751,300 |
| 2018-08-31 | $19.51 | $19.51 | $19.10 | $19.39 | $18.62 | 721,250 |
| 2018-08-30 | $20.10 | $20.15 | $19.50 | $19.52 | $18.74 | 1,007,340 |
| 2018-08-29 | $19.85 | $21.00 | $19.63 | $20.10 | $19.30 | 1,812,020 |
| 2018-08-28 | $19.98 | $20.04 | $19.76 | $19.89 | $19.10 | 758,960 |
| 2018-08-27 | $19.57 | $19.99 | $19.48 | $19.90 | $19.11 | 900,510 |
| 2018-08-24 | $19.69 | $19.69 | $19.34 | $19.39 | $18.62 | 478,910 |
| 2018-08-23 | $19.31 | $19.76 | $19.24 | $19.57 | $18.79 | 591,010 |
| 2018-08-22 | $19.61 | $19.79 | $19.26 | $19.27 | $18.50 | 562,710 |
| 2018-08-21 | $19.60 | $19.96 | $19.27 | $19.82 | $19.03 | 756,200 |
| 2018-08-20 | $19.19 | $19.72 | $19.05 | $19.56 | $18.78 | 636,320 |
| 2018-08-17 | $19.83 | $20.11 | $19.39 | $19.43 | $18.65 | 803,860 |
| 2018-08-16 | $19.80 | $20.11 | $19.32 | $19.77 | $18.98 | 781,920 |
| 2018-08-15 | $20.37 | $20.54 | $19.84 | $19.90 | $19.11 | 862,600 |
| 2018-08-14 | $20.08 | $20.69 | $20.00 | $20.29 | $19.48 | 1,228,590 |
| 2018-08-13 | $19.72 | $20.16 | $19.49 | $20.09 | $19.29 | 1,042,850 |
| 2018-08-10 | $19.84 | $20.18 | $19.75 | $20.08 | $19.28 | 1,173,180 |
| 2018-08-09 | $19.34 | $20.27 | $19.11 | $19.97 | $19.17 | 1,520,180 |
| 2018-08-08 | $19.98 | $19.98 | $19.08 | $19.39 | $18.62 | 831,330 |
| 2018-08-07 | $19.07 | $19.87 | $18.95 | $19.84 | $19.05 | 1,197,420 |
| 2018-08-06 | $19.52 | $19.72 | $18.82 | $19.01 | $18.25 | 1,105,180 |
| 2018-08-03 | $19.90 | $20.14 | $19.61 | $19.69 | $18.90 | 612,410 |
| 2018-08-02 | $20.53 | $20.53 | $19.45 | $19.88 | $19.09 | 1,572,330 |
| 2018-08-01 | $21.55 | $21.84 | $20.45 | $20.58 | $19.76 | 1,278,440 |
| 2018-07-31 | $21.79 | $21.99 | $21.62 | $21.87 | $21.00 | 673,680 |
| 2018-07-30 | $22.11 | $22.38 | $21.46 | $21.74 | $20.87 | 971,480 |
| 2018-07-27 | $22.49 | $22.58 | $22.02 | $22.30 | $21.41 | 902,340 |
| 2018-07-26 | $22.97 | $22.97 | $22.40 | $22.48 | $21.58 | 1,042,070 |
| 2018-07-25 | $22.92 | $23.19 | $22.68 | $22.81 | $21.90 | 1,126,960 |
| 2018-07-24 | $22.66 | $23.10 | $22.31 | $22.92 | $22.00 | 1,858,300 |
| 2018-07-23 | $22.23 | $22.65 | $22.12 | $22.62 | $21.72 | 928,590 |
| 2018-07-20 | $21.76 | $22.44 | $21.50 | $22.22 | $21.33 | 1,132,420 |
| 2018-07-19 | $23.15 | $23.27 | $22.06 | $22.11 | $21.23 | 1,441,880 |
| 2018-07-18 | $22.85 | $23.33 | $22.48 | $22.78 | $21.87 | 1,772,560 |
| 2018-07-17 | $22.56 | $22.89 | $22.43 | $22.76 | $21.85 | 1,305,770 |
| 2018-07-16 | $22.68 | $22.88 | $22.30 | $22.50 | $21.60 | 865,170 |
| 2018-07-13 | $22.59 | $23.10 | $22.42 | $22.68 | $21.77 | 1,695,840 |
| 2018-07-12 | $21.87 | $22.77 | $21.71 | $22.40 | $21.51 | 1,874,560 |
| 2018-07-11 | $21.95 | $22.00 | $21.40 | $21.79 | $20.92 | 1,535,080 |
| 2018-07-10 | $22.55 | $22.55 | $22.16 | $22.40 | $21.51 | 1,657,560 |
| 2018-07-09 | $21.95 | $22.39 | $21.76 | $22.33 | $21.44 | 1,758,230 |
| 2018-07-06 | $21.54 | $22.22 | $21.03 | $21.72 | $20.85 | 1,989,820 |
| 2018-07-05 | $21.60 | $22.30 | $21.45 | $21.57 | $20.71 | 1,237,370 |
| 2018-07-04 | $22.50 | $22.50 | $21.42 | $21.60 | $20.74 | 1,399,400 |
| 2018-07-03 | $21.83 | $22.80 | $21.66 | $22.61 | $21.71 | 1,537,160 |
| 2018-07-02 | $22.15 | $22.50 | $21.46 | $21.85 | $20.98 | 1,647,970 |
| 2018-06-29 | $21.23 | $22.28 | $21.03 | $22.16 | $21.27 | 1,905,590 |
| 2018-06-28 | $20.88 | $21.65 | $20.76 | $21.02 | $20.18 | 1,350,740 |
| 2018-06-27 | $20.94 | $21.61 | $20.80 | $21.11 | $20.27 | 1,504,670 |
| 2018-06-26 | $19.80 | $20.95 | $19.55 | $20.90 | $20.07 | 1,362,440 |
| 2018-06-25 | $20.50 | $20.88 | $20.21 | $20.35 | $19.54 | 1,251,860 |
| 2018-06-22 | $19.90 | $20.50 | $19.37 | $20.30 | $19.49 | 1,317,820 |
| 2018-06-21 | $21.09 | $21.30 | $19.90 | $19.98 | $19.18 | 1,379,600 |
| 2018-06-20 | $20.69 | $21.49 | $20.48 | $21.09 | $20.25 | 1,289,500 |
| 2018-06-19 | $22.78 | $22.78 | $20.89 | $20.89 | $20.06 | 1,555,140 |
| 2018-06-18 | $23.21 | $23.21 | $23.21 | $23.21 | $22.28 | 0 |
| 2018-06-15 | $24.25 | $24.49 | $22.81 | $23.21 | $22.28 | 1,887,960 |
| 2018-06-14 | $24.30 | $24.66 | $24.11 | $24.35 | $23.38 | 1,294,540 |
| 2018-06-13 | $25.25 | $25.25 | $24.22 | $24.29 | $23.32 | 1,547,740 |
| 2018-06-12 | $25.34 | $25.44 | $24.80 | $25.29 | $24.28 | 1,488,630 |
| 2018-06-11 | $25.15 | $25.58 | $24.92 | $25.30 | $24.29 | 1,018,950 |
| 2018-06-08 | $25.53 | $25.53 | $25.03 | $25.24 | $24.23 | 1,130,070 |
| 2018-06-07 | $26.20 | $26.29 | $25.40 | $25.58 | $24.56 | 1,339,740 |
| 2018-06-06 | $25.90 | $26.33 | $25.70 | $26.29 | $25.24 | 1,514,390 |
| 2018-06-05 | $25.40 | $26.10 | $25.30 | $25.97 | $24.93 | 1,367,010 |
| 2018-06-04 | $25.91 | $26.00 | $25.31 | $25.37 | $24.36 | 1,107,240 |
| 2018-06-01 | $25.29 | $25.90 | $24.77 | $25.28 | $24.27 | 1,482,560 |
| 2018-05-31 | $25.28 | $25.74 | $24.84 | $25.35 | $24.34 | 1,472,260 |
| 2018-05-30 | $26.74 | $26.75 | $24.69 | $24.83 | $23.84 | 2,233,840 |
| 2018-05-29 | $27.99 | $28.40 | $27.28 | $27.37 | $26.28 | 1,337,460 |
| 2018-05-28 | $28.72 | $28.72 | $27.80 | $27.99 | $26.87 | 1,577,200 |
| 2018-05-25 | $28.70 | $28.86 | $28.02 | $28.73 | $27.58 | 2,009,620 |
| 2018-05-24 | $28.59 | $29.24 | $28.53 | $28.79 | $27.64 | 1,793,090 |
| 2018-05-23 | $29.01 | $29.47 | $28.52 | $28.55 | $27.41 | 2,370,200 |
| 2018-05-22 | $28.28 | $29.53 | $28.03 | $29.38 | $28.21 | 3,247,440 |
| 2018-05-21 | $27.69 | $28.35 | $27.69 | $28.26 | $27.13 | 1,716,820 |
| 2018-05-18 | $28.00 | $28.07 | $27.08 | $27.53 | $26.43 | 1,626,180 |
| 2018-05-17 | $27.80 | $28.10 | $27.51 | $28.01 | $26.89 | 1,161,980 |
| 2018-05-16 | $28.00 | $28.45 | $27.50 | $27.71 | $26.60 | 1,298,170 |
| 2018-05-15 | $27.68 | $28.30 | $27.40 | $28.19 | $27.06 | 1,142,700 |
| 2018-05-14 | $28.03 | $28.32 | $27.35 | $27.61 | $26.51 | 1,553,840 |
| 2018-05-11 | $29.02 | $29.02 | $27.88 | $28.11 | $26.99 | 2,389,940 |
| 2018-05-10 | $28.90 | $29.86 | $28.67 | $29.28 | $28.11 | 2,134,400 |
| 2018-05-09 | $40.97 | $41.23 | $40.33 | $40.43 | $27.42 | 1,218,810 |
| 2018-05-08 | $40.62 | $41.28 | $40.33 | $40.97 | $27.78 | 1,328,650 |
| 2018-05-07 | $40.51 | $40.97 | $40.13 | $40.88 | $27.72 | 1,629,450 |
| 2018-05-04 | $39.57 | $40.39 | $39.34 | $39.88 | $27.05 | 1,601,600 |
| 2018-05-03 | $37.99 | $39.50 | $37.59 | $39.21 | $26.59 | 1,547,110 |
| 2018-05-02 | $38.81 | $38.93 | $37.01 | $38.36 | $26.01 | 1,130,510 |
| 2018-05-01 | $38.33 | $38.33 | $38.33 | $38.33 | $25.99 | 0 |
| 2018-04-30 | $38.33 | $38.33 | $38.33 | $38.33 | $25.99 | 0 |
| 2018-04-27 | $38.40 | $38.93 | $38.03 | $38.33 | $25.99 | 702,300 |
| 2018-04-26 | $39.60 | $39.89 | $38.00 | $38.01 | $25.78 | 1,140,700 |
| 2018-04-25 | $39.25 | $40.14 | $39.05 | $39.65 | $26.89 | 1,109,300 |
| 2018-04-24 | $37.65 | $40.70 | $37.65 | $39.73 | $26.94 | 1,926,140 |
| 2018-04-23 | $37.80 | $38.10 | $36.85 | $37.60 | $25.50 | 920,700 |
| 2018-04-20 | $39.17 | $39.98 | $37.36 | $37.53 | $25.45 | 1,655,600 |
| 2018-04-19 | $40.64 | $40.80 | $39.80 | $39.86 | $27.03 | 1,979,600 |
| 2018-04-18 | $40.82 | $41.71 | $39.03 | $41.23 | $27.96 | 1,994,860 |
| 2018-04-17 | $43.35 | $43.65 | $40.50 | $40.53 | $27.49 | 2,221,630 |
| 2018-04-16 | $44.07 | $44.22 | $42.90 | $43.47 | $29.48 | 2,047,250 |
| 2018-04-13 | $43.88 | $44.50 | $42.82 | $44.38 | $30.10 | 3,036,310 |
| 2018-04-12 | $43.95 | $44.39 | $42.92 | $43.47 | $29.48 | 2,448,950 |
| 2018-04-11 | $44.60 | $46.08 | $44.00 | $44.45 | $30.14 | 3,674,930 |
| 2018-04-10 | $43.53 | $44.38 | $42.18 | $43.99 | $29.83 | 2,072,020 |
| 2018-04-09 | $43.01 | $43.89 | $41.48 | $43.35 | $29.40 | 1,758,110 |
| 2018-04-06 | $43.03 | $43.03 | $43.03 | $43.03 | $29.18 | 0 |
| 2018-04-05 | $43.03 | $43.03 | $43.03 | $43.03 | $29.18 | 0 |
| 2018-04-04 | $44.80 | $45.60 | $42.99 | $43.03 | $29.18 | 2,553,700 |
| 2018-04-03 | $43.60 | $45.66 | $43.40 | $44.73 | $30.33 | 3,131,600 |
| 2018-04-02 | $43.38 | $44.50 | $42.35 | $44.44 | $30.14 | 3,498,410 |
| 2018-03-30 | $42.98 | $44.00 | $42.51 | $43.13 | $29.25 | 3,679,120 |
| 2018-03-29 | $43.11 | $43.24 | $41.63 | $42.63 | $28.91 | 4,052,800 |
| 2018-03-28 | $41.80 | $45.85 | $41.50 | $43.91 | $29.78 | 4,454,460 |
| 2018-03-27 | $41.20 | $42.87 | $40.18 | $42.82 | $29.04 | 3,378,140 |
| 2018-03-26 | $36.01 | $40.55 | $35.82 | $40.05 | $27.16 | 2,320,750 |
| 2018-03-23 | $40.00 | $40.40 | $37.28 | $37.29 | $25.29 | 2,485,400 |
| 2018-03-22 | $40.45 | $41.77 | $40.40 | $41.42 | $28.09 | 1,799,810 |
| 2018-03-21 | $40.40 | $41.65 | $40.00 | $40.29 | $27.32 | 2,223,420 |
| 2018-03-20 | $39.80 | $40.50 | $39.38 | $40.39 | $27.39 | 1,198,330 |
| 2018-03-19 | $39.86 | $40.58 | $39.60 | $40.20 | $27.26 | 1,362,250 |
| 2018-03-16 | $39.87 | $40.39 | $39.60 | $39.77 | $26.97 | 1,261,090 |
| 2018-03-15 | $41.00 | $41.00 | $38.73 | $39.80 | $26.99 | 2,919,020 |
| 2018-03-14 | $42.66 | $42.91 | $41.66 | $41.67 | $28.26 | 1,919,980 |
| 2018-03-13 | $42.13 | $43.61 | $41.82 | $43.08 | $29.22 | 2,412,780 |
| 2018-03-12 | $42.70 | $43.78 | $41.89 | $42.24 | $28.65 | 2,632,660 |
| 2018-03-09 | $40.70 | $42.18 | $40.70 | $42.06 | $28.52 | 2,540,270 |
| 2018-03-08 | $40.56 | $41.20 | $40.25 | $40.99 | $27.80 | 2,203,620 |
| 2018-03-07 | $40.90 | $41.77 | $40.06 | $40.22 | $27.28 | 1,891,420 |
| 2018-03-06 | $41.60 | $41.90 | $40.80 | $41.36 | $28.05 | 2,186,150 |
| 2018-03-05 | $41.03 | $41.86 | $40.51 | $41.63 | $28.23 | 2,321,630 |
| 2018-03-02 | $40.04 | $43.39 | $40.00 | $41.50 | $28.14 | 4,054,310 |
| 2018-03-01 | $38.31 | $41.46 | $38.31 | $40.76 | $27.64 | 2,937,670 |
| 2018-02-28 | $38.80 | $38.96 | $37.90 | $38.77 | $26.29 | 1,976,770 |
| 2018-02-27 | $38.86 | $40.30 | $38.46 | $39.34 | $26.68 | 3,430,680 |
| 2018-02-26 | $35.93 | $38.84 | $35.93 | $38.84 | $26.34 | 2,588,760 |
| 2018-02-23 | $34.80 | $35.65 | $34.73 | $35.31 | $23.95 | 1,368,630 |
| 2018-02-22 | $34.47 | $34.95 | $34.02 | $34.90 | $23.67 | 1,150,300 |
| 2018-02-21 | $34.11 | $34.11 | $34.11 | $34.11 | $23.13 | 0 |
| 2018-02-20 | $34.11 | $34.11 | $34.11 | $34.11 | $23.13 | 0 |
| 2018-02-19 | $34.11 | $34.11 | $34.11 | $34.11 | $23.13 | 0 |
| 2018-02-16 | $34.11 | $34.11 | $34.11 | $34.11 | $23.13 | 0 |
| 2018-02-15 | $34.11 | $34.11 | $34.11 | $34.11 | $23.13 | 0 |
| 2018-02-14 | $34.85 | $34.85 | $34.00 | $34.11 | $23.13 | 1,013,840 |
| 2018-02-13 | $35.16 | $35.48 | $34.54 | $34.70 | $23.53 | 1,289,000 |
| 2018-02-12 | $34.25 | $35.48 | $34.23 | $35.13 | $23.82 | 1,601,540 |
| 2018-02-09 | $33.45 | $34.14 | $32.60 | $33.67 | $22.83 | 1,505,260 |
| 2018-02-08 | $33.66 | $34.85 | $33.41 | $34.48 | $23.38 | 1,610,950 |
| 2018-02-07 | $34.15 | $34.46 | $32.34 | $33.67 | $22.83 | 2,265,830 |
| 2018-02-06 | $35.97 | $35.97 | $33.34 | $33.34 | $22.61 | 2,709,010 |
| 2018-02-05 | $37.00 | $37.87 | $36.90 | $37.04 | $25.12 | 1,298,700 |
| 2018-02-02 | $39.30 | $39.45 | $37.60 | $37.96 | $25.74 | 2,390,470 |
| 2018-02-01 | $40.20 | $40.85 | $39.23 | $39.46 | $26.76 | 2,052,090 |
| 2018-01-31 | $42.61 | $43.00 | $40.34 | $40.34 | $27.36 | 4,489,380 |
| 2018-01-30 | $44.82 | $45.80 | $44.82 | $44.82 | $30.40 | 2,497,050 |
| 2018-01-29 | $48.80 | $49.85 | $48.20 | $49.80 | $33.77 | 1,188,780 |
| 2018-01-26 | $49.35 | $49.76 | $48.38 | $48.60 | $32.96 | 1,002,600 |
| 2018-01-25 | $50.20 | $50.31 | $49.38 | $49.41 | $33.51 | 1,086,200 |
| 2018-01-24 | $49.60 | $50.46 | $49.24 | $50.39 | $34.17 | 1,008,750 |
| 2018-01-23 | $49.30 | $50.10 | $49.30 | $49.73 | $33.73 | 772,930 |
| 2018-01-22 | $49.01 | $49.95 | $48.01 | $49.55 | $33.60 | 965,500 |
| 2018-01-19 | $48.80 | $50.00 | $48.45 | $49.39 | $33.50 | 1,102,680 |
| 2018-01-18 | $48.38 | $49.02 | $48.18 | $48.87 | $33.14 | 810,250 |
| 2018-01-17 | $47.40 | $49.13 | $46.93 | $48.63 | $32.98 | 1,367,120 |
| 2018-01-16 | $47.20 | $47.88 | $46.80 | $47.64 | $32.31 | 1,140,640 |
| 2018-01-15 | $50.10 | $50.28 | $46.68 | $46.88 | $31.79 | 1,993,130 |
| 2018-01-12 | $50.99 | $50.99 | $50.01 | $50.49 | $34.24 | 828,280 |
| 2018-01-11 | $50.56 | $51.45 | $49.96 | $51.15 | $34.69 | 1,159,820 |
| 2018-01-10 | $52.38 | $52.42 | $49.88 | $50.76 | $34.42 | 1,465,600 |
| 2018-01-09 | $52.80 | $52.80 | $52.00 | $52.47 | $35.58 | 1,016,290 |
| 2018-01-08 | $53.01 | $53.26 | $51.83 | $52.80 | $35.81 | 1,529,590 |
| 2018-01-05 | $52.95 | $53.46 | $52.63 | $52.90 | $35.88 | 1,011,600 |
| 2018-01-04 | $52.80 | $53.57 | $52.45 | $52.95 | $35.91 | 1,059,690 |
| 2018-01-03 | $53.30 | $53.39 | $52.54 | $52.85 | $35.84 | 1,288,510 |
| 2018-01-02 | $53.62 | $53.83 | $52.70 | $53.49 | $36.28 | 1,097,080 |
| 2018-01-01 | $53.34 | $53.34 | $53.34 | $53.34 | $36.17 | 0 |
| 2017-12-29 | $52.92 | $53.70 | $52.66 | $53.34 | $36.17 | 1,114,860 |
| 2017-12-28 | $51.74 | $53.81 | $51.50 | $52.93 | $35.90 | 1,426,070 |
| 2017-12-27 | $52.28 | $53.14 | $51.89 | $52.00 | $35.27 | 1,303,100 |
| 2017-12-26 | $50.30 | $52.89 | $49.90 | $52.46 | $35.58 | 1,895,980 |
| 2017-12-25 | $50.20 | $51.00 | $49.46 | $50.43 | $34.20 | 1,239,620 |
| 2017-12-22 | $51.00 | $51.23 | $50.39 | $50.56 | $34.29 | 965,030 |
| 2017-12-21 | $50.40 | $51.54 | $49.49 | $51.09 | $34.65 | 1,262,850 |
| 2017-12-20 | $52.00 | $52.00 | $50.66 | $50.91 | $34.53 | 1,081,770 |
| 2017-12-19 | $51.75 | $52.30 | $51.64 | $52.17 | $35.38 | 1,001,660 |
| 2017-12-18 | $51.96 | $52.10 | $50.82 | $51.75 | $35.10 | 1,023,010 |
| 2017-12-15 | $51.66 | $52.52 | $51.20 | $51.76 | $35.10 | 1,207,820 |
| 2017-12-14 | $50.80 | $52.31 | $50.33 | $51.90 | $35.20 | 1,418,850 |
| 2017-12-13 | $49.36 | $51.25 | $49.36 | $51.13 | $34.68 | 1,365,940 |
| 2017-12-12 | $51.80 | $51.80 | $49.31 | $49.52 | $33.58 | 1,749,790 |
| 2017-12-11 | $51.50 | $52.30 | $51.43 | $51.99 | $35.26 | 1,092,490 |
| 2017-12-08 | $50.13 | $52.25 | $50.13 | $51.70 | $35.06 | 1,583,770 |
| 2017-12-07 | $50.21 | $51.24 | $50.21 | $50.48 | $34.23 | 1,150,630 |
| 2017-12-06 | $48.95 | $50.85 | $48.95 | $50.72 | $34.40 | 1,586,450 |
| 2017-12-05 | $49.45 | $50.42 | $48.38 | $48.83 | $33.12 | 1,503,400 |
| 2017-12-04 | $53.13 | $53.13 | $49.15 | $49.65 | $33.67 | 2,570,800 |
| 2017-12-01 | $53.15 | $54.20 | $52.72 | $53.83 | $36.51 | 1,321,300 |
| 2017-11-30 | $52.98 | $53.88 | $52.40 | $52.95 | $35.91 | 1,246,750 |
| 2017-11-29 | $53.00 | $53.26 | $51.80 | $52.98 | $35.93 | 1,494,750 |
| 2017-11-28 | $51.44 | $53.08 | $51.44 | $52.85 | $35.84 | 1,424,630 |
| 2017-11-27 | $55.92 | $55.92 | $51.08 | $51.43 | $34.88 | 2,684,840 |
| 2017-11-24 | $56.30 | $57.66 | $55.77 | $56.43 | $38.27 | 1,740,000 |
| 2017-11-23 | $57.01 | $58.07 | $56.00 | $56.72 | $38.47 | 2,047,160 |
| 2017-11-22 | $56.13 | $57.73 | $55.30 | $57.40 | $38.93 | 2,404,660 |
| 2017-11-21 | $57.63 | $58.00 | $53.71 | $56.37 | $38.23 | 3,365,430 |
| 2017-11-20 | $56.30 | $58.02 | $55.63 | $57.92 | $39.28 | 2,166,390 |
| 2017-11-17 | $59.20 | $59.76 | $55.06 | $55.66 | $37.75 | 2,912,830 |
| 2017-11-16 | $60.95 | $61.80 | $58.81 | $59.13 | $40.10 | 2,678,780 |
| 2017-11-15 | $62.71 | $63.00 | $60.30 | $60.98 | $41.36 | 2,756,390 |
| 2017-11-14 | $65.10 | $65.15 | $62.85 | $63.09 | $42.79 | 2,963,310 |
| 2017-11-13 | $62.65 | $65.50 | $62.30 | $65.20 | $44.22 | 3,683,680 |
| 2017-11-10 | $61.78 | $62.92 | $61.51 | $62.11 | $42.12 | 2,140,450 |
| 2017-11-09 | $61.67 | $62.47 | $60.80 | $61.74 | $41.87 | 2,594,600 |
| 2017-11-08 | $63.07 | $64.18 | $61.88 | $61.91 | $41.99 | 2,929,730 |
| 2017-11-07 | $63.21 | $63.46 | $61.70 | $63.17 | $42.84 | 2,868,360 |
| 2017-11-06 | $63.97 | $64.17 | $62.63 | $63.49 | $43.06 | 3,286,440 |
| 2017-11-03 | $61.75 | $63.58 | $61.20 | $63.49 | $43.06 | 3,446,930 |
| 2017-11-02 | $62.06 | $64.50 | $61.52 | $61.63 | $41.80 | 3,986,600 |
| 2017-11-01 | $61.50 | $63.47 | $61.40 | $62.25 | $42.22 | 4,720,370 |
| 2017-10-31 | $57.00 | $63.11 | $56.97 | $61.85 | $41.95 | 5,987,230 |
| 2017-10-30 | $60.25 | $60.95 | $57.30 | $57.37 | $38.91 | 4,441,900 |
| 2017-10-27 | $57.86 | $58.77 | $57.65 | $58.71 | $39.82 | 2,502,570 |
| 2017-10-26 | $57.87 | $58.60 | $57.50 | $58.28 | $39.52 | 3,033,590 |
| 2017-10-25 | $55.90 | $58.41 | $55.51 | $58.28 | $39.52 | 4,794,520 |
| 2017-10-24 | $55.75 | $55.81 | $54.33 | $55.74 | $37.80 | 2,727,080 |
| 2017-10-23 | $55.30 | $56.54 | $55.15 | $56.04 | $38.00 | 2,820,020 |
| 2017-10-20 | $52.25 | $55.55 | $52.25 | $55.49 | $37.63 | 3,452,920 |
| 2017-10-19 | $52.01 | $53.18 | $51.80 | $52.81 | $35.81 | 1,239,000 |
| 2017-10-18 | $52.95 | $53.36 | $51.70 | $52.00 | $35.27 | 1,281,500 |
| 2017-10-17 | $51.80 | $53.78 | $51.55 | $52.98 | $35.93 | 1,273,880 |
| 2017-10-16 | $54.38 | $54.38 | $51.80 | $52.10 | $35.33 | 2,118,010 |
| 2017-10-13 | $52.47 | $54.21 | $52.02 | $54.08 | $36.68 | 2,192,820 |
| 2017-10-12 | $53.25 | $53.82 | $52.01 | $52.53 | $35.62 | 1,935,300 |
| 2017-10-11 | $54.50 | $54.89 | $53.30 | $53.47 | $36.26 | 1,923,430 |
| 2017-10-10 | $52.79 | $54.38 | $52.71 | $54.37 | $36.87 | 1,965,300 |
| 2017-10-09 | $53.42 | $53.77 | $52.78 | $52.93 | $35.90 | 1,479,310 |
| 2017-10-06 | $52.68 | $52.68 | $52.68 | $52.68 | $35.73 | 0 |
| 2017-10-05 | $52.68 | $52.68 | $52.68 | $52.68 | $35.73 | 0 |
| 2017-10-04 | $52.68 | $52.68 | $52.68 | $52.68 | $35.73 | 0 |
| 2017-10-03 | $52.68 | $52.68 | $52.68 | $52.68 | $35.73 | 0 |
| 2017-10-02 | $52.68 | $52.68 | $52.68 | $52.68 | $35.73 | 0 |
| 2017-09-29 | $52.49 | $53.42 | $52.00 | $52.68 | $35.73 | 1,605,100 |
| 2017-09-28 | $52.25 | $53.30 | $52.00 | $52.56 | $35.64 | 1,629,210 |
| 2017-09-27 | $51.73 | $52.78 | $51.56 | $52.25 | $35.43 | 1,628,810 |
| 2017-09-26 | $53.70 | $54.28 | $50.80 | $51.78 | $35.12 | 3,631,710 |
| 2017-09-25 | $55.50 | $56.86 | $54.20 | $54.35 | $36.86 | 2,495,000 |
| 2017-09-22 | $54.66 | $55.93 | $53.20 | $55.83 | $37.86 | 2,894,640 |
| 2017-09-21 | $56.60 | $56.99 | $54.60 | $54.67 | $37.08 | 3,391,940 |
| 2017-09-20 | $56.44 | $57.58 | $55.63 | $57.18 | $38.78 | 3,595,860 |
| 2017-09-19 | $54.36 | $56.90 | $54.10 | $56.62 | $38.40 | 3,866,790 |
| 2017-09-18 | $55.15 | $55.50 | $53.40 | $54.77 | $37.14 | 3,786,210 |
| 2017-09-15 | $55.08 | $57.49 | $55.08 | $55.75 | $37.81 | 5,048,170 |
| 2017-09-14 | $55.05 | $57.66 | $54.65 | $55.72 | $37.79 | 5,417,770 |
| 2017-09-13 | $52.63 | $55.80 | $52.30 | $55.40 | $37.57 | 4,316,490 |
| 2017-09-12 | $54.56 | $54.56 | $52.05 | $52.43 | $35.56 | 3,757,310 |
| 2017-09-11 | $53.20 | $54.80 | $52.99 | $54.53 | $36.98 | 3,915,940 |
| 2017-09-08 | $51.60 | $52.84 | $51.02 | $52.80 | $35.81 | 2,963,430 |
| 2017-09-07 | $51.60 | $52.92 | $51.60 | $51.84 | $35.16 | 2,594,610 |
| 2017-09-06 | $52.52 | $52.80 | $50.90 | $51.94 | $35.22 | 3,207,850 |
| 2017-09-05 | $52.10 | $53.56 | $51.60 | $53.20 | $36.08 | 2,833,820 |
| 2017-09-04 | $52.88 | $54.88 | $52.10 | $52.34 | $35.50 | 4,168,300 |
| 2017-09-01 | $54.44 | $54.57 | $52.62 | $53.15 | $36.05 | 4,012,430 |
| 2017-08-31 | $51.80 | $54.49 | $51.68 | $54.16 | $36.73 | 5,329,630 |
| 2017-08-30 | $51.83 | $52.90 | $50.44 | $51.12 | $34.67 | 5,378,230 |
| 2017-08-29 | $53.50 | $56.53 | $52.51 | $52.74 | $35.77 | 8,174,180 |
| 2017-08-28 | $52.65 | $54.66 | $52.35 | $53.59 | $36.34 | 7,726,080 |
| 2017-08-25 | $49.20 | $52.18 | $49.18 | $51.94 | $35.22 | 6,067,800 |
| 2017-08-24 | $51.01 | $52.60 | $48.92 | $49.10 | $33.30 | 7,916,450 |
| 2017-08-23 | $48.57 | $53.50 | $47.90 | $51.64 | $35.02 | 8,010,120 |
| 2017-08-22 | $48.60 | $49.99 | $48.10 | $48.97 | $33.21 | 5,771,130 |
| 2017-08-21 | $45.48 | $49.31 | $45.44 | $48.54 | $32.92 | 5,207,850 |
| 2017-08-18 | $45.70 | $45.91 | $45.22 | $45.39 | $30.78 | 2,286,600 |
| 2017-08-17 | $45.92 | $46.80 | $45.68 | $46.23 | $31.35 | 3,133,510 |
| 2017-08-16 | $44.80 | $46.87 | $44.63 | $46.08 | $31.25 | 4,414,180 |
| 2017-08-15 | $44.85 | $45.69 | $44.11 | $44.86 | $30.42 | 3,336,710 |
| 2017-08-14 | $44.15 | $45.30 | $44.10 | $45.06 | $30.56 | 2,154,640 |
| 2017-08-11 | $45.50 | $45.77 | $44.22 | $44.51 | $30.19 | 4,272,850 |
| 2017-08-10 | $47.60 | $48.60 | $46.02 | $46.38 | $31.45 | 3,253,870 |
| 2017-08-09 | $46.78 | $48.89 | $46.68 | $48.10 | $32.62 | 3,853,030 |
| 2017-08-08 | $45.98 | $47.09 | $45.16 | $47.02 | $31.89 | 2,969,490 |
| 2017-08-07 | $45.50 | $47.00 | $45.42 | $46.14 | $31.29 | 2,468,500 |
| 2017-08-04 | $46.20 | $46.56 | $45.03 | $45.12 | $30.60 | 3,476,950 |
| 2017-08-03 | $46.30 | $47.44 | $46.01 | $46.39 | $31.46 | 3,205,900 |
| 2017-08-02 | $48.49 | $48.73 | $46.44 | $46.58 | $31.59 | 4,299,360 |
| 2017-08-01 | $47.07 | $48.96 | $46.92 | $48.87 | $33.14 | 5,190,820 |
| 2017-07-31 | $46.00 | $47.46 | $46.00 | $47.06 | $31.91 | 3,675,260 |
| 2017-07-28 | $47.20 | $48.80 | $46.81 | $47.06 | $31.91 | 4,664,980 |
| 2017-07-27 | $45.66 | $48.18 | $44.89 | $47.48 | $32.20 | 6,193,190 |
| 2017-07-26 | $45.41 | $47.18 | $45.41 | $46.14 | $31.29 | 4,248,470 |
| 2017-07-25 | $47.59 | $47.80 | $45.50 | $45.56 | $30.90 | 4,907,240 |
| 2017-07-24 | $46.18 | $48.68 | $45.51 | $47.77 | $32.40 | 5,689,830 |
| 2017-07-21 | $46.70 | $47.56 | $45.85 | $46.43 | $31.49 | 5,289,090 |
| 2017-07-20 | $49.50 | $51.05 | $47.31 | $47.47 | $32.19 | 8,433,270 |
| 2017-07-19 | $50.96 | $51.82 | $49.51 | $50.48 | $34.23 | 8,696,920 |
| 2017-07-18 | $47.51 | $51.40 | $47.51 | $49.80 | $33.77 | 9,976,720 |
| 2017-07-17 | $50.69 | $54.00 | $49.21 | $49.55 | $33.60 | 14,410,620 |
| 2017-07-14 | $51.50 | $51.54 | $49.58 | $51.54 | $34.95 | 14,545,180 |
| 2017-07-13 | $46.85 | $46.85 | $46.85 | $46.85 | $31.77 | 176,590 |
| 2017-07-12 | $42.59 | $42.59 | $42.59 | $42.59 | $28.88 | 156,560 |
| 2017-07-11 | $38.72 | $38.72 | $38.72 | $38.72 | $26.26 | 12,420 |
| 2017-07-10 | $35.20 | $35.20 | $35.20 | $35.20 | $23.87 | 5,010 |
| 2017-07-07 | $32.00 | $32.00 | $32.00 | $32.00 | $21.70 | 2,100 |
| 2017-07-06 | $29.09 | $29.09 | $29.09 | $29.09 | $19.73 | 12,400 |
Fujian Raynen Technology Company Ltd (603933) News Headlines
Recent Fujian Raynen Technology Company Ltd (603933) News
Similar Companies to Fujian Raynen Technology Company Ltd (603933) 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 | -- | -- | -- |