Bloom Energy Corp - Class A (BE) Exchange: NYSE
Data as of Aug. 20, 2025
$44.51 ($1.41) 3.27%
Bloom Energy Corp - Class A - Daily Information
Click for more stock information on Bloom Energy Corp - Class A.| Daily Information | Data |
|---|---|
| Date | Aug. 20, 2025 |
| Open | $41.80 |
| Previous Close | $44.51 |
| High | $44.88 |
| Low | $40.56 |
| Adjusted Open | $41.80 |
| Previous Adjusted Close | $44.51 |
| Adjusted High | $44.88 |
| Adjusted Low | $40.56 |
About Bloom Energy Corp - Class A (BE)
Bloom Energy Corp. (BE) is a California-based publicly traded company that designs, manufactures, and sells solid oxide fuel cell (SOFC) systems nationwide. The company produces the energy-efficient, cleaner-burning, and more reliable Bloom Energy Server, or âBloom Boxâ. It was founded in 2001 by K.R. Sridhar and Tom McClung, and has since grown to become a leader in its field. In 2020, Bloom Energy reported revenue of more than $1 billion. With several projects in gas-power generation, as well as products and services catering to the electric, industrial, data center, and commercial sectors, Bloom Energy is helping to power the world in more responsible ways. Its commitment to sustainability and focus on reducing the cost of clean energy are what make it stand out from the competition.
Invest in Bloom Energy Corp - Class A (BE)
Historical Stock Data for Bloom Energy Corp - Class A (BE)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-20 | $41.80 | $44.88 | $40.56 | $44.51 | $44.51 | 14,662,089 |
| 2025-08-19 | $45.98 | $46.30 | $41.92 | $43.10 | $43.10 | 12,378,454 |
| 2025-08-18 | $45.40 | $47.12 | $44.75 | $46.50 | $46.50 | 9,804,556 |
| 2025-08-15 | $46.11 | $47.21 | $43.72 | $45.28 | $45.28 | 12,431,934 |
| 2025-08-14 | $41.46 | $45.18 | $41.42 | $45.11 | $45.11 | 9,761,083 |
| 2025-08-13 | $43.00 | $46.50 | $42.65 | $44.08 | $44.08 | 17,088,506 |
| 2025-08-12 | $38.52 | $41.72 | $38.18 | $41.25 | $41.25 | 13,215,117 |
| 2025-08-11 | $37.13 | $38.57 | $36.80 | $37.65 | $37.65 | 5,760,425 |
| 2025-08-08 | $37.16 | $37.86 | $36.47 | $36.80 | $36.80 | 4,753,468 |
| 2025-08-07 | $39.35 | $39.85 | $35.85 | $36.80 | $36.80 | 9,586,820 |
| 2025-08-06 | $38.01 | $39.75 | $37.80 | $38.86 | $38.86 | 9,342,227 |
| 2025-08-05 | $36.51 | $39.15 | $36.38 | $37.61 | $37.61 | 12,722,158 |
| 2025-08-04 | $37.72 | $37.80 | $35.00 | $36.10 | $36.10 | 7,913,773 |
| 2025-08-01 | $32.74 | $38.03 | $32.52 | $36.72 | $36.72 | 17,502,356 |
| 2025-07-31 | $37.00 | $39.09 | $36.81 | $37.39 | $37.39 | 18,527,497 |
| 2025-07-30 | $35.09 | $38.08 | $34.54 | $37.62 | $37.62 | 16,357,451 |
| 2025-07-29 | $34.49 | $35.56 | $34.00 | $34.75 | $34.75 | 9,682,541 |
| 2025-07-28 | $34.90 | $34.90 | $33.51 | $34.78 | $34.78 | 12,965,154 |
| 2025-07-25 | $33.55 | $34.78 | $33.21 | $34.34 | $34.34 | 16,435,605 |
| 2025-07-24 | $30.45 | $33.91 | $29.90 | $33.06 | $33.06 | 39,012,215 |
| 2025-07-23 | $26.28 | $26.93 | $25.74 | $26.89 | $26.89 | 6,069,066 |
| 2025-07-22 | $25.31 | $26.03 | $24.39 | $25.93 | $25.93 | 5,071,014 |
| 2025-07-21 | $25.38 | $26.37 | $25.20 | $25.36 | $25.36 | 6,665,568 |
| 2025-07-18 | $24.44 | $25.02 | $24.04 | $24.99 | $24.99 | 4,998,881 |
| 2025-07-17 | $24.69 | $25.42 | $24.31 | $24.31 | $24.31 | 5,813,230 |
| 2025-07-16 | $25.23 | $25.38 | $24.14 | $24.69 | $24.69 | 6,375,109 |
| 2025-07-15 | $26.35 | $26.49 | $25.11 | $25.31 | $25.31 | 7,000,848 |
| 2025-07-14 | $25.60 | $26.35 | $25.30 | $25.96 | $25.96 | 7,162,793 |
| 2025-07-11 | $25.73 | $26.08 | $24.94 | $25.40 | $25.40 | 7,239,828 |
| 2025-07-10 | $26.26 | $26.76 | $25.25 | $25.85 | $25.85 | 18,557,279 |
| 2025-07-09 | $26.08 | $29.44 | $25.84 | $28.71 | $28.71 | 21,937,375 |
| 2025-07-08 | $24.22 | $24.85 | $23.94 | $24.30 | $24.30 | 4,644,295 |
| 2025-07-07 | $23.99 | $24.84 | $23.75 | $24.36 | $24.36 | 6,809,253 |
| 2025-07-03 | $22.81 | $24.62 | $22.81 | $24.24 | $24.24 | 4,391,006 |
| 2025-07-02 | $22.33 | $23.21 | $21.88 | $22.56 | $22.56 | 5,431,820 |
| 2025-07-01 | $23.42 | $23.70 | $21.52 | $22.13 | $22.13 | 10,357,372 |
| 2025-06-30 | $24.65 | $24.91 | $23.55 | $23.92 | $23.92 | 11,413,284 |
| 2025-06-27 | $22.65 | $22.78 | $21.86 | $22.18 | $22.18 | 5,084,091 |
| 2025-06-26 | $21.84 | $22.34 | $21.50 | $22.33 | $22.33 | 4,175,303 |
| 2025-06-25 | $23.00 | $23.00 | $21.55 | $21.60 | $21.60 | 4,071,949 |
| 2025-06-24 | $22.94 | $23.07 | $22.09 | $22.95 | $22.95 | 4,609,652 |
| 2025-06-23 | $21.81 | $22.79 | $21.43 | $22.56 | $22.56 | 3,685,315 |
| 2025-06-20 | $21.71 | $21.84 | $21.41 | $21.75 | $21.75 | 2,972,739 |
| 2025-06-18 | $21.02 | $21.82 | $20.93 | $21.50 | $21.50 | 5,149,375 |
| 2025-06-17 | $21.61 | $22.25 | $21.27 | $21.34 | $21.34 | 4,143,030 |
| 2025-06-16 | $22.36 | $23.00 | $22.07 | $22.91 | $22.91 | 5,358,819 |
| 2025-06-13 | $21.50 | $22.17 | $21.41 | $21.95 | $21.95 | 2,815,696 |
| 2025-06-12 | $22.02 | $22.41 | $21.82 | $22.25 | $22.25 | 3,998,110 |
| 2025-06-11 | $21.73 | $22.72 | $21.61 | $22.53 | $22.53 | 4,465,645 |
| 2025-06-10 | $21.60 | $22.23 | $21.42 | $21.63 | $21.63 | 4,701,366 |
| 2025-06-09 | $22.00 | $22.15 | $21.36 | $21.43 | $21.43 | 3,603,659 |
| 2025-06-06 | $20.82 | $21.82 | $20.81 | $21.78 | $21.78 | 5,254,144 |
| 2025-06-05 | $20.34 | $21.12 | $19.97 | $20.45 | $20.45 | 5,333,346 |
| 2025-06-04 | $20.60 | $21.35 | $20.06 | $20.25 | $20.25 | 6,535,853 |
| 2025-06-03 | $18.78 | $20.62 | $18.39 | $20.41 | $20.41 | 7,376,720 |
| 2025-06-02 | $18.55 | $18.72 | $18.12 | $18.28 | $18.28 | 3,497,775 |
| 2025-05-30 | $18.43 | $18.79 | $18.16 | $18.47 | $18.47 | 3,325,316 |
| 2025-05-29 | $19.77 | $19.81 | $18.47 | $18.57 | $18.57 | 4,626,484 |
| 2025-05-28 | $19.80 | $19.95 | $19.17 | $19.59 | $19.59 | 2,463,036 |
| 2025-05-27 | $19.73 | $19.84 | $19.33 | $19.76 | $19.76 | 4,052,630 |
| 2025-05-23 | $18.00 | $19.58 | $17.85 | $19.48 | $19.48 | 5,067,611 |
| 2025-05-22 | $17.68 | $18.39 | $17.01 | $18.37 | $18.37 | 4,627,993 |
| 2025-05-21 | $18.74 | $18.94 | $18.08 | $18.21 | $18.21 | 3,482,188 |
| 2025-05-20 | $19.29 | $19.58 | $18.93 | $19.11 | $19.11 | 3,205,387 |
| 2025-05-19 | $19.25 | $19.53 | $18.78 | $19.23 | $19.23 | 4,543,843 |
| 2025-05-16 | $20.00 | $20.23 | $19.69 | $20.11 | $20.11 | 6,557,324 |
| 2025-05-15 | $20.07 | $20.16 | $19.18 | $19.82 | $19.82 | 4,080,579 |
| 2025-05-14 | $19.35 | $20.29 | $19.30 | $20.25 | $20.25 | 6,761,740 |
| 2025-05-13 | $19.20 | $19.48 | $18.76 | $19.16 | $19.16 | 4,949,137 |
| 2025-05-12 | $18.61 | $19.19 | $18.45 | $18.91 | $18.91 | 6,689,067 |
| 2025-05-09 | $17.37 | $17.64 | $17.13 | $17.62 | $17.62 | 3,473,305 |
| 2025-05-08 | $16.77 | $17.72 | $16.47 | $17.24 | $17.24 | 11,278,438 |
| 2025-05-07 | $16.43 | $16.72 | $16.18 | $16.53 | $16.53 | 5,910,659 |
| 2025-05-06 | $16.09 | $16.63 | $16.05 | $16.34 | $16.34 | 5,716,689 |
| 2025-05-05 | $16.92 | $17.30 | $16.29 | $16.32 | $16.32 | 6,428,073 |
| 2025-05-02 | $17.23 | $17.23 | $16.25 | $16.44 | $16.44 | 9,813,132 |
| 2025-05-01 | $18.85 | $19.00 | $16.75 | $16.81 | $16.81 | 12,350,727 |
| 2025-04-30 | $18.16 | $18.51 | $17.66 | $18.32 | $18.32 | 9,363,364 |
| 2025-04-29 | $19.31 | $19.44 | $18.72 | $18.91 | $18.91 | 3,762,724 |
| 2025-04-28 | $18.92 | $19.52 | $18.83 | $19.24 | $19.24 | 4,634,320 |
| 2025-04-25 | $18.15 | $19.14 | $17.96 | $18.93 | $18.93 | 5,913,362 |
| 2025-04-24 | $17.27 | $18.41 | $17.27 | $18.14 | $18.14 | 9,676,945 |
| 2025-04-23 | $18.00 | $18.70 | $17.16 | $17.26 | $17.26 | 6,169,282 |
| 2025-04-22 | $16.45 | $17.35 | $16.43 | $16.88 | $16.88 | 3,801,638 |
| 2025-04-21 | $16.64 | $16.93 | $16.01 | $16.38 | $16.38 | 4,437,443 |
| 2025-04-17 | $17.79 | $17.90 | $16.85 | $17.00 | $17.00 | 6,155,591 |
| 2025-04-16 | $17.59 | $18.01 | $17.23 | $17.83 | $17.83 | 4,660,106 |
| 2025-04-15 | $17.87 | $18.90 | $17.87 | $18.31 | $18.31 | 4,321,328 |
| 2025-04-14 | $18.20 | $18.42 | $17.33 | $17.90 | $17.90 | 6,064,732 |
| 2025-04-11 | $16.62 | $17.77 | $16.58 | $17.64 | $17.64 | 6,741,530 |
| 2025-04-10 | $17.33 | $17.81 | $16.31 | $16.85 | $16.85 | 8,235,862 |
| 2025-04-09 | $15.98 | $18.61 | $15.15 | $17.87 | $17.87 | 13,333,271 |
| 2025-04-08 | $18.57 | $18.57 | $16.36 | $17.02 | $17.02 | 8,092,262 |
| 2025-04-07 | $15.50 | $18.50 | $15.30 | $17.24 | $17.24 | 10,308,013 |
| 2025-04-04 | $18.11 | $18.13 | $15.80 | $16.60 | $16.60 | 16,343,628 |
| 2025-04-03 | $19.45 | $20.10 | $18.59 | $19.34 | $19.34 | 6,468,409 |
| 2025-04-02 | $20.55 | $21.58 | $20.38 | $21.12 | $21.12 | 3,612,103 |
| 2025-04-01 | $19.86 | $21.38 | $19.72 | $21.24 | $21.24 | 6,294,371 |
| 2025-03-31 | $19.50 | $20.05 | $19.18 | $19.66 | $19.66 | 6,767,390 |
| 2025-03-28 | $21.42 | $22.03 | $20.03 | $20.33 | $20.33 | 7,790,934 |
| 2025-03-27 | $22.00 | $22.11 | $21.13 | $21.99 | $21.99 | 4,480,298 |
| 2025-03-26 | $23.08 | $23.68 | $22.07 | $22.28 | $22.28 | 4,826,334 |
| 2025-03-25 | $23.00 | $23.75 | $22.81 | $23.11 | $23.11 | 3,695,709 |
| 2025-03-24 | $24.49 | $24.54 | $23.01 | $23.03 | $23.03 | 5,737,957 |
| 2025-03-21 | $25.00 | $25.15 | $23.23 | $23.95 | $23.95 | 7,839,384 |
| 2025-03-20 | $25.20 | $26.53 | $24.55 | $25.41 | $25.41 | 11,365,417 |
| 2025-03-19 | $23.65 | $25.16 | $23.30 | $24.31 | $24.31 | 4,565,113 |
| 2025-03-18 | $23.25 | $24.00 | $22.39 | $23.81 | $23.81 | 5,423,634 |
| 2025-03-17 | $24.40 | $25.28 | $24.07 | $24.19 | $24.19 | 4,471,217 |
| 2025-03-14 | $24.37 | $25.07 | $24.01 | $24.47 | $24.47 | 4,498,377 |
| 2025-03-13 | $24.50 | $24.63 | $23.66 | $23.93 | $23.93 | 4,922,129 |
| 2025-03-12 | $25.49 | $25.86 | $24.20 | $24.55 | $24.55 | 5,793,245 |
| 2025-03-11 | $22.69 | $25.23 | $22.62 | $25.00 | $25.00 | 6,878,853 |
| 2025-03-10 | $22.38 | $23.29 | $22.04 | $22.62 | $22.62 | 5,489,597 |
| 2025-03-07 | $22.96 | $23.43 | $21.56 | $23.08 | $23.08 | 5,728,183 |
| 2025-03-06 | $23.29 | $24.28 | $21.74 | $22.39 | $22.39 | 7,825,223 |
| 2025-03-05 | $23.04 | $24.38 | $22.25 | $24.12 | $24.12 | 6,891,716 |
| 2025-03-04 | $21.99 | $23.14 | $20.25 | $22.70 | $22.70 | 12,901,050 |
| 2025-03-03 | $24.38 | $25.31 | $23.05 | $23.42 | $23.42 | 9,017,969 |
| 2025-02-28 | $23.36 | $24.22 | $22.33 | $24.02 | $24.02 | 11,920,376 |
| 2025-02-27 | $23.79 | $24.76 | $22.70 | $23.04 | $23.04 | 9,853,734 |
| 2025-02-26 | $22.91 | $23.95 | $22.70 | $23.40 | $23.40 | 5,152,034 |
| 2025-02-25 | $22.65 | $22.71 | $20.69 | $21.97 | $21.97 | 8,031,782 |
| 2025-02-24 | $24.21 | $24.23 | $21.73 | $22.70 | $22.70 | 8,496,762 |
| 2025-02-21 | $26.50 | $26.63 | $24.00 | $24.17 | $24.17 | 4,801,353 |
| 2025-02-20 | $27.25 | $27.80 | $25.48 | $25.99 | $25.99 | 6,353,044 |
| 2025-02-19 | $25.91 | $26.79 | $25.42 | $26.50 | $26.50 | 3,360,600 |
| 2025-02-18 | $25.40 | $26.60 | $24.89 | $26.02 | $26.02 | 5,030,275 |
| 2025-02-14 | $24.78 | $25.64 | $24.40 | $25.41 | $25.41 | 4,476,296 |
| 2025-02-13 | $24.03 | $24.75 | $23.52 | $24.71 | $24.71 | 4,872,677 |
| 2025-02-12 | $23.49 | $23.87 | $23.10 | $23.48 | $23.48 | 3,008,106 |
| 2025-02-11 | $24.54 | $25.06 | $24.04 | $24.07 | $24.07 | 4,440,635 |
| 2025-02-10 | $24.85 | $25.60 | $24.50 | $25.39 | $25.39 | 3,005,586 |
| 2025-02-07 | $24.93 | $25.46 | $24.08 | $24.78 | $24.78 | 4,088,277 |
| 2025-02-06 | $24.37 | $25.41 | $24.10 | $24.78 | $24.78 | 4,124,948 |
| 2025-02-05 | $23.89 | $25.31 | $23.69 | $24.26 | $24.26 | 5,364,854 |
| 2025-02-04 | $23.61 | $24.12 | $23.05 | $23.11 | $23.11 | 3,243,881 |
| 2025-02-03 | $22.00 | $24.54 | $21.90 | $23.57 | $23.57 | 5,291,904 |
| 2025-01-31 | $23.43 | $24.55 | $23.15 | $23.58 | $23.58 | 6,091,014 |
| 2025-01-30 | $23.12 | $24.16 | $23.03 | $23.52 | $23.52 | 7,167,929 |
| 2025-01-29 | $21.10 | $22.79 | $21.07 | $22.38 | $22.38 | 9,895,866 |
| 2025-01-28 | $22.79 | $22.79 | $19.82 | $20.40 | $20.40 | 16,582,402 |
| 2025-01-27 | $24.63 | $24.82 | $21.00 | $22.42 | $22.42 | 21,453,211 |
| 2025-01-24 | $27.72 | $29.83 | $27.72 | $29.81 | $29.81 | 12,243,973 |
| 2025-01-23 | $25.10 | $28.25 | $24.55 | $27.67 | $27.67 | 9,690,940 |
| 2025-01-22 | $26.95 | $27.56 | $25.47 | $25.53 | $25.53 | 8,185,969 |
| 2025-01-21 | $24.16 | $25.90 | $23.33 | $25.75 | $25.75 | 7,224,246 |
| 2025-01-17 | $24.25 | $25.22 | $23.69 | $23.92 | $23.92 | 5,494,830 |
| 2025-01-16 | $23.27 | $23.73 | $22.82 | $23.56 | $23.56 | 3,004,401 |
| 2025-01-15 | $23.25 | $23.81 | $22.65 | $22.65 | $22.65 | 3,403,598 |
| 2025-01-14 | $23.69 | $24.42 | $22.17 | $22.30 | $22.30 | 5,132,077 |
| 2025-01-13 | $23.10 | $23.27 | $21.57 | $23.03 | $23.03 | 5,348,614 |
| 2025-01-10 | $23.90 | $24.14 | $22.84 | $23.58 | $23.58 | 4,714,934 |
| 2025-01-08 | $24.22 | $24.77 | $23.53 | $24.38 | $24.38 | 6,433,809 |
| 2025-01-07 | $25.60 | $26.24 | $24.42 | $25.06 | $25.06 | 4,844,026 |
| 2025-01-06 | $24.89 | $26.09 | $24.50 | $25.48 | $25.48 | 6,592,466 |
| 2025-01-03 | $23.75 | $25.37 | $23.45 | $24.32 | $24.32 | 6,441,726 |
| 2025-01-02 | $22.51 | $23.65 | $22.37 | $23.37 | $23.37 | 4,201,170 |
| 2024-12-31 | $22.58 | $22.82 | $22.07 | $22.21 | $22.21 | 3,816,138 |
| 2024-12-30 | $22.35 | $22.99 | $22.05 | $22.51 | $22.51 | 4,244,006 |
| 2024-12-27 | $24.05 | $24.84 | $22.65 | $22.90 | $22.90 | 5,036,644 |
| 2024-12-26 | $24.30 | $24.46 | $23.67 | $24.33 | $24.33 | 2,657,261 |
| 2024-12-24 | $24.13 | $24.62 | $23.53 | $24.33 | $24.33 | 1,697,156 |
| 2024-12-23 | $23.85 | $24.37 | $23.28 | $24.20 | $24.20 | 4,265,487 |
| 2024-12-20 | $22.68 | $24.47 | $22.57 | $24.12 | $24.12 | 6,380,383 |
| 2024-12-19 | $24.00 | $24.18 | $21.91 | $22.88 | $22.88 | 9,334,511 |
| 2024-12-18 | $24.67 | $25.46 | $22.89 | $23.46 | $23.46 | 4,937,426 |
| 2024-12-17 | $26.00 | $26.78 | $24.51 | $24.77 | $24.77 | 5,461,407 |
| 2024-12-16 | $25.74 | $27.06 | $24.40 | $26.15 | $26.15 | 7,075,874 |
| 2024-12-13 | $24.34 | $25.88 | $24.25 | $25.59 | $25.59 | 4,808,764 |
| 2024-12-12 | $24.10 | $26.03 | $23.93 | $24.81 | $24.81 | 6,309,883 |
| 2024-12-11 | $24.67 | $25.20 | $23.55 | $23.60 | $23.60 | 7,743,146 |
| 2024-12-10 | $25.95 | $25.95 | $22.73 | $23.47 | $23.47 | 15,036,816 |
| 2024-12-09 | $27.68 | $28.48 | $26.21 | $26.58 | $26.58 | 7,017,605 |
| 2024-12-06 | $26.72 | $27.50 | $25.71 | $27.08 | $27.08 | 6,876,995 |
| 2024-12-05 | $26.45 | $26.91 | $25.48 | $25.96 | $25.96 | 5,943,607 |
| 2024-12-04 | $26.44 | $26.67 | $25.17 | $26.28 | $26.28 | 6,546,666 |
| 2024-12-03 | $26.06 | $26.52 | $25.43 | $26.14 | $26.14 | 7,944,749 |
| 2024-12-02 | $27.55 | $28.00 | $26.68 | $26.92 | $26.92 | 6,863,630 |
| 2024-11-29 | $27.67 | $27.92 | $26.97 | $27.45 | $27.45 | 3,827,557 |
| 2024-11-27 | $26.95 | $28.70 | $26.83 | $27.21 | $27.21 | 12,066,167 |
| 2024-11-26 | $26.01 | $26.90 | $25.56 | $26.17 | $26.17 | 8,654,105 |
| 2024-11-25 | $26.30 | $26.92 | $25.07 | $25.95 | $25.95 | 11,093,221 |
| 2024-11-22 | $24.00 | $26.26 | $23.61 | $25.76 | $25.76 | 10,584,638 |
| 2024-11-21 | $24.76 | $25.01 | $23.51 | $23.94 | $23.94 | 9,669,019 |
| 2024-11-20 | $23.02 | $25.12 | $22.86 | $24.80 | $24.80 | 14,335,155 |
| 2024-11-19 | $22.40 | $24.25 | $22.17 | $23.75 | $23.75 | 14,486,530 |
| 2024-11-18 | $21.41 | $24.92 | $21.09 | $22.81 | $22.81 | 38,508,222 |
| 2024-11-15 | $20.95 | $22.50 | $17.80 | $21.14 | $21.14 | 63,748,498 |
| 2024-11-14 | $13.65 | $13.72 | $12.78 | $13.28 | $13.28 | 4,366,137 |
| 2024-11-13 | $13.71 | $14.22 | $13.48 | $13.60 | $13.60 | 6,127,180 |
| 2024-11-12 | $13.08 | $13.58 | $12.80 | $13.54 | $13.54 | 5,861,889 |
| 2024-11-11 | $13.60 | $13.88 | $12.96 | $13.62 | $13.62 | 9,914,300 |
| 2024-11-08 | $11.05 | $13.39 | $11.02 | $13.17 | $13.17 | 23,196,127 |
| 2024-11-07 | $10.69 | $11.18 | $10.49 | $10.67 | $10.67 | 11,030,077 |
| 2024-11-06 | $10.99 | $11.21 | $10.42 | $10.97 | $10.97 | 12,236,073 |
| 2024-11-05 | $10.83 | $11.42 | $10.63 | $11.40 | $11.40 | 9,984,277 |
| 2024-11-04 | $10.00 | $10.94 | $10.00 | $10.82 | $10.82 | 9,878,191 |
| 2024-11-01 | $9.81 | $10.30 | $9.65 | $9.94 | $9.94 | 5,949,711 |
| 2024-10-31 | $10.10 | $10.18 | $9.59 | $9.60 | $9.60 | 4,526,577 |
| 2024-10-30 | $10.00 | $10.55 | $9.86 | $10.10 | $10.10 | 8,674,327 |
| 2024-10-29 | $9.96 | $10.17 | $9.87 | $10.14 | $10.14 | 3,325,899 |
| 2024-10-28 | $9.49 | $10.27 | $9.46 | $10.15 | $10.15 | 6,235,217 |
| 2024-10-25 | $9.30 | $9.72 | $9.19 | $9.50 | $9.50 | 6,575,820 |
| 2024-10-24 | $9.18 | $9.49 | $9.05 | $9.19 | $9.19 | 5,899,142 |
| 2024-10-23 | $9.64 | $9.69 | $9.02 | $9.04 | $9.04 | 8,751,155 |
| 2024-10-22 | $9.87 | $9.95 | $9.61 | $9.73 | $9.73 | 4,125,523 |
| 2024-10-21 | $10.18 | $10.26 | $9.66 | $9.87 | $9.87 | 6,648,233 |
| 2024-10-18 | $10.26 | $10.34 | $10.07 | $10.16 | $10.16 | 3,722,536 |
| 2024-10-17 | $10.43 | $10.43 | $10.07 | $10.16 | $10.16 | 3,854,108 |
| 2024-10-16 | $10.57 | $10.65 | $10.31 | $10.41 | $10.41 | 2,845,157 |
| 2024-10-15 | $10.38 | $10.69 | $10.15 | $10.46 | $10.46 | 4,116,070 |
| 2024-10-14 | $10.62 | $10.76 | $10.26 | $10.46 | $10.46 | 3,637,194 |
| 2024-10-11 | $10.14 | $10.83 | $10.08 | $10.74 | $10.74 | 4,524,793 |
| 2024-10-10 | $10.31 | $10.37 | $10.04 | $10.22 | $10.22 | 3,532,700 |
| 2024-10-09 | $10.23 | $10.85 | $10.19 | $10.56 | $10.56 | 3,910,477 |
| 2024-10-08 | $10.22 | $10.35 | $9.98 | $10.25 | $10.25 | 2,845,702 |
| 2024-10-07 | $10.74 | $10.75 | $10.10 | $10.36 | $10.36 | 4,158,029 |
| 2024-10-04 | $10.89 | $10.98 | $10.46 | $10.83 | $10.83 | 4,951,927 |
| 2024-10-03 | $10.51 | $10.71 | $10.34 | $10.65 | $10.65 | 4,104,246 |
| 2024-10-02 | $10.13 | $10.91 | $9.81 | $10.73 | $10.73 | 6,127,415 |
| 2024-10-01 | $10.46 | $10.48 | $9.96 | $10.21 | $10.21 | 5,817,318 |
| 2024-09-30 | $10.69 | $10.79 | $10.37 | $10.56 | $10.56 | 3,761,431 |
| 2024-09-27 | $10.60 | $10.84 | $10.52 | $10.70 | $10.70 | 4,204,403 |
| 2024-09-26 | $10.38 | $10.60 | $10.14 | $10.41 | $10.41 | 5,625,124 |
| 2024-09-25 | $10.52 | $10.68 | $10.14 | $10.18 | $10.18 | 4,543,565 |
| 2024-09-24 | $10.98 | $11.07 | $10.44 | $10.54 | $10.54 | 5,119,046 |
| 2024-09-23 | $11.01 | $11.29 | $10.71 | $10.86 | $10.86 | 5,635,846 |
| 2024-09-20 | $10.17 | $10.99 | $10.00 | $10.91 | $10.91 | 10,720,037 |
| 2024-09-19 | $10.84 | $10.84 | $10.23 | $10.24 | $10.24 | 4,933,391 |
| 2024-09-18 | $10.03 | $10.81 | $10.03 | $10.14 | $10.14 | 4,011,781 |
| 2024-09-17 | $9.93 | $10.49 | $9.80 | $10.09 | $10.09 | 4,591,870 |
| 2024-09-16 | $10.03 | $10.10 | $9.73 | $9.78 | $9.78 | 5,595,220 |
| 2024-09-13 | $10.59 | $10.66 | $10.14 | $10.20 | $10.20 | 4,306,240 |
| 2024-09-12 | $10.59 | $10.67 | $10.23 | $10.38 | $10.38 | 3,966,869 |
| 2024-09-11 | $10.34 | $10.68 | $10.16 | $10.64 | $10.64 | 5,097,326 |
| 2024-09-10 | $9.72 | $10.16 | $9.52 | $10.15 | $10.15 | 3,414,197 |
| 2024-09-09 | $10.01 | $10.15 | $9.66 | $9.75 | $9.75 | 4,508,849 |
| 2024-09-06 | $10.41 | $10.41 | $9.43 | $9.95 | $9.95 | 12,135,640 |
| 2024-09-05 | $11.30 | $11.43 | $10.96 | $11.03 | $11.03 | 2,413,400 |
| 2024-09-04 | $10.98 | $11.54 | $10.95 | $11.17 | $11.17 | 2,343,706 |
| 2024-09-03 | $11.57 | $11.72 | $11.00 | $11.02 | $11.02 | 4,779,599 |
| 2024-08-30 | $12.06 | $12.24 | $11.70 | $11.91 | $11.91 | 2,417,973 |
| 2024-08-29 | $11.53 | $12.22 | $11.33 | $11.90 | $11.90 | 3,143,724 |
| 2024-08-28 | $11.65 | $11.71 | $11.13 | $11.34 | $11.34 | 2,708,811 |
| 2024-08-27 | $11.73 | $11.94 | $11.43 | $11.77 | $11.77 | 2,584,524 |
| 2024-08-26 | $12.02 | $12.09 | $11.77 | $11.87 | $11.87 | 3,890,296 |
| 2024-08-23 | $11.32 | $11.89 | $11.25 | $11.86 | $11.86 | 3,540,592 |
| 2024-08-22 | $11.57 | $11.61 | $11.18 | $11.24 | $11.24 | 3,646,146 |
| 2024-08-21 | $11.56 | $11.74 | $11.38 | $11.58 | $11.58 | 4,276,050 |
| 2024-08-20 | $11.71 | $11.80 | $11.25 | $11.51 | $11.51 | 4,040,833 |
| 2024-08-19 | $11.84 | $11.97 | $11.59 | $11.79 | $11.79 | 2,751,796 |
| 2024-08-16 | $11.84 | $11.98 | $11.49 | $11.61 | $11.61 | 3,571,767 |
| 2024-08-15 | $11.61 | $12.03 | $11.55 | $11.98 | $11.98 | 4,348,234 |
| 2024-08-14 | $11.93 | $12.09 | $11.41 | $11.41 | $11.41 | 3,779,718 |
| 2024-08-13 | $11.33 | $11.99 | $11.09 | $11.86 | $11.86 | 4,615,016 |
| 2024-08-12 | $11.56 | $11.75 | $11.03 | $11.14 | $11.14 | 4,836,506 |
| 2024-08-09 | $12.10 | $12.27 | $10.90 | $11.49 | $11.49 | 9,401,232 |
| 2024-08-08 | $10.21 | $10.68 | $9.94 | $10.54 | $10.54 | 6,322,928 |
| 2024-08-07 | $10.90 | $10.93 | $9.82 | $9.90 | $9.90 | 9,100,882 |
| 2024-08-06 | $11.11 | $11.17 | $10.63 | $10.65 | $10.65 | 6,256,089 |
| 2024-08-05 | $10.82 | $11.46 | $10.54 | $10.90 | $10.90 | 8,774,062 |
| 2024-08-02 | $11.82 | $11.87 | $11.22 | $11.79 | $11.79 | 6,133,570 |
| 2024-08-01 | $13.59 | $13.72 | $12.35 | $12.50 | $12.50 | 4,810,407 |
| 2024-07-31 | $13.42 | $14.18 | $13.29 | $13.54 | $13.54 | 4,772,153 |
| 2024-07-30 | $13.87 | $13.90 | $12.94 | $13.07 | $13.07 | 4,870,653 |
| 2024-07-29 | $14.62 | $14.63 | $13.47 | $13.79 | $13.79 | 4,327,876 |
| 2024-07-26 | $14.88 | $15.24 | $14.37 | $14.51 | $14.51 | 4,235,812 |
| 2024-07-25 | $14.30 | $15.11 | $13.95 | $14.48 | $14.48 | 4,503,655 |
| 2024-07-24 | $14.90 | $15.43 | $14.37 | $14.48 | $14.48 | 3,952,292 |
| 2024-07-23 | $14.09 | $15.35 | $14.01 | $15.11 | $15.11 | 4,260,503 |
| 2024-07-22 | $14.61 | $14.79 | $14.07 | $14.25 | $14.25 | 4,389,534 |
| 2024-07-19 | $14.40 | $14.56 | $13.90 | $14.18 | $14.18 | 4,259,282 |
| 2024-07-18 | $15.18 | $15.63 | $14.62 | $14.65 | $14.65 | 7,890,839 |
| 2024-07-17 | $16.44 | $17.23 | $15.23 | $15.28 | $15.28 | 17,509,648 |
| 2024-07-16 | $14.57 | $15.20 | $14.22 | $15.08 | $15.08 | 7,406,786 |
| 2024-07-15 | $13.19 | $14.56 | $12.90 | $14.54 | $14.54 | 8,587,210 |
| 2024-07-12 | $13.57 | $14.27 | $13.57 | $13.97 | $13.97 | 5,274,585 |
| 2024-07-11 | $13.45 | $13.59 | $12.98 | $13.37 | $13.37 | 4,452,099 |
| 2024-07-10 | $12.48 | $12.88 | $12.07 | $12.80 | $12.80 | 3,530,861 |
| 2024-07-09 | $12.39 | $12.43 | $12.02 | $12.26 | $12.26 | 3,650,307 |
| 2024-07-08 | $12.32 | $12.81 | $12.26 | $12.41 | $12.41 | 4,225,508 |
| 2024-07-05 | $11.82 | $12.25 | $11.72 | $12.16 | $12.16 | 5,250,381 |
| 2024-07-03 | $11.19 | $11.90 | $11.01 | $11.85 | $11.85 | 5,257,948 |
| 2024-07-02 | $11.33 | $11.69 | $10.65 | $10.82 | $10.82 | 8,677,271 |
| 2024-07-01 | $12.32 | $12.44 | $11.36 | $11.37 | $11.37 | 5,649,868 |
| 2024-06-28 | $12.92 | $13.05 | $12.08 | $12.24 | $12.24 | 10,038,112 |
| 2024-06-27 | $12.43 | $13.26 | $12.36 | $13.04 | $13.04 | 4,762,080 |
| 2024-06-26 | $13.23 | $13.34 | $12.59 | $12.62 | $12.62 | 5,399,784 |
| 2024-06-25 | $13.03 | $13.33 | $12.76 | $13.32 | $13.32 | 3,907,348 |
| 2024-06-24 | $12.83 | $13.26 | $12.76 | $13.24 | $13.24 | 4,853,600 |
| 2024-06-21 | $13.85 | $13.89 | $12.82 | $12.82 | $12.82 | 8,495,921 |
| 2024-06-20 | $13.51 | $14.21 | $13.34 | $14.01 | $14.01 | 4,664,725 |
| 2024-06-18 | $13.87 | $14.02 | $13.57 | $13.65 | $13.65 | 6,893,611 |
| 2024-06-17 | $14.11 | $14.25 | $13.58 | $13.95 | $13.95 | 5,308,285 |
| 2024-06-14 | $14.86 | $14.92 | $13.91 | $14.33 | $14.33 | 5,936,761 |
| 2024-06-13 | $15.20 | $15.85 | $15.08 | $15.10 | $15.10 | 4,713,839 |
| 2024-06-12 | $15.59 | $16.24 | $15.16 | $15.31 | $15.31 | 7,850,936 |
| 2024-06-11 | $14.91 | $15.00 | $14.41 | $14.75 | $14.75 | 4,593,269 |
| 2024-06-10 | $14.75 | $15.75 | $14.65 | $15.13 | $15.13 | 5,124,136 |
| 2024-06-07 | $14.98 | $15.11 | $14.63 | $14.84 | $14.84 | 4,841,991 |
| 2024-06-06 | $15.53 | $15.75 | $15.04 | $15.35 | $15.35 | 4,221,910 |
| 2024-06-05 | $15.14 | $15.94 | $14.70 | $15.68 | $15.68 | 5,694,419 |
| 2024-06-04 | $15.50 | $15.51 | $14.68 | $15.02 | $15.02 | 6,329,243 |
| 2024-06-03 | $16.89 | $17.00 | $15.69 | $15.75 | $15.75 | 6,798,327 |
| 2024-05-31 | $16.83 | $17.71 | $15.84 | $16.32 | $16.32 | 8,257,702 |
| 2024-05-30 | $15.72 | $16.83 | $15.62 | $16.64 | $16.64 | 8,252,243 |
| 2024-05-29 | $16.00 | $16.13 | $15.37 | $15.52 | $15.52 | 6,899,456 |
| 2024-05-28 | $16.55 | $17.34 | $16.37 | $16.53 | $16.53 | 15,781,282 |
| 2024-05-24 | $15.73 | $16.50 | $15.28 | $16.29 | $16.29 | 20,539,756 |
| 2024-05-23 | $16.76 | $17.23 | $15.66 | $15.73 | $15.73 | 15,799,508 |
| 2024-05-22 | $15.25 | $18.14 | $15.18 | $17.00 | $17.00 | 30,153,136 |
| 2024-05-21 | $13.14 | $15.14 | $12.99 | $15.13 | $15.13 | 17,398,320 |
| 2024-05-20 | $12.53 | $13.12 | $12.40 | $12.92 | $12.92 | 5,501,900 |
| 2024-05-17 | $12.18 | $12.34 | $11.98 | $12.33 | $12.33 | 3,969,192 |
| 2024-05-16 | $12.78 | $12.81 | $11.93 | $12.23 | $12.23 | 5,815,953 |
| 2024-05-15 | $12.85 | $13.09 | $12.23 | $12.86 | $12.86 | 7,055,794 |
| 2024-05-14 | $12.04 | $13.07 | $12.04 | $12.48 | $12.48 | 7,285,331 |
| 2024-05-13 | $11.19 | $12.29 | $11.19 | $11.55 | $11.55 | 5,784,483 |
| 2024-05-10 | $12.50 | $13.54 | $11.13 | $11.16 | $11.16 | 11,544,460 |
| 2024-05-09 | $11.81 | $12.04 | $11.59 | $11.74 | $11.74 | 6,528,609 |
| 2024-05-08 | $11.48 | $11.81 | $11.22 | $11.80 | $11.80 | 3,166,054 |
| 2024-05-07 | $12.20 | $12.33 | $11.75 | $11.77 | $11.77 | 5,615,174 |
| 2024-05-06 | $11.94 | $12.37 | $11.94 | $12.20 | $12.20 | 3,859,804 |
| 2024-05-03 | $11.84 | $12.23 | $11.60 | $11.80 | $11.80 | 4,200,422 |
| 2024-05-02 | $11.66 | $11.66 | $11.20 | $11.44 | $11.44 | 3,571,023 |
| 2024-05-01 | $11.13 | $11.91 | $11.05 | $11.31 | $11.31 | 4,543,772 |
| 2024-04-30 | $10.99 | $11.44 | $10.75 | $11.13 | $11.13 | 6,191,573 |
| 2024-04-29 | $10.79 | $11.19 | $10.72 | $10.99 | $10.99 | 5,284,436 |
| 2024-04-26 | $9.58 | $10.66 | $9.46 | $10.60 | $10.60 | 7,016,790 |
| 2024-04-25 | $9.39 | $9.58 | $9.12 | $9.55 | $9.55 | 5,109,713 |
| 2024-04-24 | $9.82 | $9.90 | $9.50 | $9.64 | $9.64 | 3,900,196 |
| 2024-04-23 | $9.35 | $10.28 | $9.30 | $9.83 | $9.83 | 6,509,682 |
| 2024-04-22 | $9.78 | $9.78 | $9.14 | $9.32 | $9.32 | 6,705,432 |
| 2024-04-19 | $9.72 | $9.84 | $9.50 | $9.63 | $9.63 | 14,916,311 |
| 2024-04-18 | $9.86 | $10.08 | $9.59 | $9.75 | $9.75 | 4,235,337 |
| 2024-04-17 | $9.95 | $10.04 | $9.75 | $9.80 | $9.80 | 4,282,939 |
| 2024-04-16 | $10.09 | $10.21 | $9.75 | $9.88 | $9.88 | 7,562,544 |
| 2024-04-15 | $10.58 | $10.75 | $10.19 | $10.24 | $10.24 | 5,983,362 |
| 2024-04-12 | $11.29 | $11.44 | $10.60 | $10.74 | $10.74 | 4,358,567 |
| 2024-04-11 | $11.51 | $11.62 | $10.88 | $11.38 | $11.38 | 3,708,731 |
| 2024-04-10 | $11.16 | $11.52 | $11.06 | $11.42 | $11.42 | 5,144,066 |
| 2024-04-09 | $12.00 | $12.51 | $11.78 | $11.88 | $11.88 | 5,135,950 |
| 2024-04-08 | $11.91 | $12.04 | $11.63 | $11.67 | $11.67 | 3,590,915 |
| 2024-04-05 | $11.80 | $12.08 | $11.61 | $11.69 | $11.69 | 3,903,082 |
| 2024-04-04 | $12.00 | $12.50 | $11.69 | $11.79 | $11.79 | 5,850,195 |
| 2024-04-03 | $11.53 | $11.79 | $11.24 | $11.71 | $11.71 | 4,002,138 |
| 2024-04-02 | $11.50 | $11.88 | $11.23 | $11.75 | $11.75 | 5,881,170 |
| 2024-04-01 | $11.75 | $11.76 | $11.09 | $11.73 | $11.73 | 5,375,077 |
| 2024-03-28 | $11.03 | $11.34 | $10.97 | $11.24 | $11.24 | 4,258,034 |
| 2024-03-27 | $10.85 | $11.16 | $10.71 | $11.03 | $11.03 | 4,741,219 |
| 2024-03-26 | $10.25 | $11.22 | $10.24 | $10.80 | $10.80 | 10,853,683 |
| 2024-03-25 | $9.91 | $10.25 | $9.85 | $10.04 | $10.04 | 5,254,245 |
| 2024-03-22 | $9.81 | $9.92 | $9.58 | $9.87 | $9.87 | 3,158,809 |
| 2024-03-21 | $9.64 | $10.00 | $9.53 | $9.82 | $9.82 | 3,512,908 |
| 2024-03-20 | $9.39 | $9.73 | $9.16 | $9.59 | $9.59 | 3,462,895 |
| 2024-03-19 | $9.50 | $9.66 | $9.27 | $9.47 | $9.47 | 3,799,015 |
| 2024-03-18 | $9.29 | $9.88 | $9.10 | $9.78 | $9.78 | 6,003,094 |
| 2024-03-15 | $9.10 | $9.27 | $9.00 | $9.26 | $9.26 | 4,951,940 |
| 2024-03-14 | $10.05 | $10.16 | $8.82 | $9.03 | $9.03 | 9,719,183 |
| 2024-03-13 | $10.20 | $10.53 | $9.98 | $10.03 | $10.03 | 3,510,666 |
| 2024-03-12 | $10.53 | $10.62 | $10.03 | $10.30 | $10.30 | 4,366,497 |
| 2024-03-11 | $10.29 | $10.72 | $10.23 | $10.46 | $10.46 | 4,491,061 |
| 2024-03-08 | $10.62 | $10.92 | $10.29 | $10.31 | $10.31 | 5,298,850 |
| 2024-03-07 | $9.66 | $10.49 | $9.56 | $10.44 | $10.44 | 7,841,290 |
| 2024-03-06 | $9.78 | $9.81 | $8.95 | $9.54 | $9.54 | 7,988,122 |
| 2024-03-05 | $8.88 | $9.30 | $8.78 | $9.12 | $9.12 | 6,000,458 |
| 2024-03-04 | $9.10 | $9.13 | $8.68 | $9.03 | $9.03 | 4,579,904 |
| 2024-03-01 | $8.76 | $9.14 | $8.42 | $9.08 | $9.08 | 6,885,093 |
| 2024-02-29 | $9.16 | $9.38 | $8.74 | $8.77 | $8.77 | 4,347,395 |
| 2024-02-28 | $9.20 | $9.43 | $8.95 | $8.99 | $8.99 | 3,965,213 |
| 2024-02-27 | $8.90 | $9.34 | $8.81 | $9.32 | $9.32 | 7,283,383 |
| 2024-02-26 | $8.59 | $8.78 | $8.43 | $8.70 | $8.70 | 5,847,308 |
| 2024-02-23 | $8.55 | $8.80 | $8.41 | $8.58 | $8.58 | 5,606,508 |
| 2024-02-22 | $9.04 | $9.04 | $8.45 | $8.60 | $8.60 | 7,492,333 |
| 2024-02-21 | $8.83 | $8.99 | $8.70 | $8.96 | $8.96 | 6,399,807 |
| 2024-02-20 | $9.67 | $9.80 | $8.78 | $8.92 | $8.92 | 12,681,739 |
| 2024-02-16 | $9.00 | $9.95 | $8.98 | $9.88 | $9.88 | 27,137,423 |
| 2024-02-15 | $11.66 | $12.05 | $11.65 | $11.97 | $11.97 | 7,443,757 |
| 2024-02-14 | $11.51 | $11.78 | $11.24 | $11.71 | $11.71 | 4,927,979 |
| 2024-02-13 | $11.54 | $11.73 | $11.05 | $11.25 | $11.25 | 5,171,414 |
| 2024-02-12 | $11.57 | $12.47 | $11.49 | $12.32 | $12.32 | 4,881,029 |
| 2024-02-09 | $11.57 | $11.72 | $11.28 | $11.53 | $11.53 | 4,078,345 |
| 2024-02-08 | $11.27 | $11.59 | $11.15 | $11.52 | $11.52 | 2,993,196 |
| 2024-02-07 | $11.54 | $11.61 | $11.07 | $11.30 | $11.30 | 2,931,219 |
| 2024-02-06 | $10.95 | $11.36 | $10.83 | $11.31 | $11.31 | 3,310,922 |
| 2024-02-05 | $11.32 | $11.42 | $10.73 | $11.03 | $11.03 | 3,860,705 |
| 2024-02-02 | $11.80 | $12.00 | $11.37 | $11.60 | $11.60 | 4,720,476 |
| 2024-02-01 | $12.04 | $12.42 | $11.51 | $12.01 | $12.01 | 6,550,056 |
| 2024-01-31 | $11.53 | $12.24 | $11.29 | $11.32 | $11.32 | 5,970,761 |
| 2024-01-30 | $11.73 | $11.75 | $11.30 | $11.36 | $11.36 | 4,179,486 |
| 2024-01-29 | $11.50 | $11.92 | $11.06 | $11.90 | $11.90 | 8,678,274 |
| 2024-01-26 | $12.65 | $12.86 | $12.43 | $12.47 | $12.47 | 3,340,462 |
| 2024-01-25 | $12.18 | $12.62 | $12.00 | $12.47 | $12.47 | 4,443,671 |
| 2024-01-24 | $12.27 | $12.57 | $11.83 | $11.87 | $11.87 | 4,761,380 |
| 2024-01-23 | $11.99 | $12.32 | $11.67 | $11.93 | $11.93 | 5,124,620 |
| 2024-01-22 | $11.59 | $12.35 | $11.51 | $12.06 | $12.06 | 5,631,315 |
| 2024-01-19 | $11.22 | $11.43 | $10.96 | $11.40 | $11.40 | 5,512,117 |
| 2024-01-18 | $11.30 | $11.45 | $10.95 | $11.27 | $11.27 | 7,698,460 |
| 2024-01-17 | $11.40 | $11.66 | $11.14 | $11.26 | $11.26 | 4,647,464 |
| 2024-01-16 | $12.45 | $12.48 | $11.71 | $11.85 | $11.85 | 6,181,258 |
| 2024-01-12 | $13.15 | $13.22 | $12.61 | $12.73 | $12.73 | 3,556,417 |
| 2024-01-11 | $13.31 | $13.39 | $12.48 | $12.97 | $12.97 | 4,246,524 |
| 2024-01-10 | $14.11 | $14.23 | $13.16 | $13.47 | $13.47 | 5,007,384 |
| 2024-01-09 | $13.56 | $13.63 | $13.23 | $13.32 | $13.32 | 3,908,790 |
| 2024-01-08 | $13.69 | $13.95 | $13.32 | $13.89 | $13.89 | 2,947,626 |
| 2024-01-05 | $13.75 | $14.39 | $13.64 | $13.77 | $13.77 | 2,683,571 |
| 2024-01-04 | $13.95 | $14.21 | $13.85 | $13.91 | $13.91 | 2,075,148 |
| 2024-01-03 | $14.36 | $14.37 | $13.75 | $14.02 | $14.02 | 3,649,817 |
| 2024-01-02 | $14.50 | $15.27 | $14.39 | $14.76 | $14.76 | 3,145,858 |
| 2023-12-29 | $15.20 | $15.20 | $14.66 | $14.80 | $14.80 | 2,531,426 |
| 2023-12-28 | $15.14 | $15.39 | $15.05 | $15.23 | $15.23 | 1,992,354 |
| 2023-12-27 | $15.19 | $15.33 | $15.00 | $15.25 | $15.25 | 2,585,655 |
| 2023-12-26 | $14.98 | $15.16 | $14.74 | $15.09 | $15.09 | 2,725,396 |
| 2023-12-22 | $14.41 | $14.98 | $14.38 | $14.88 | $14.88 | 3,710,480 |
| 2023-12-21 | $14.23 | $14.79 | $14.02 | $14.76 | $14.76 | 3,776,476 |
| 2023-12-20 | $14.19 | $14.63 | $13.79 | $13.84 | $13.84 | 4,134,774 |
| 2023-12-19 | $13.87 | $14.37 | $13.70 | $14.31 | $14.31 | 4,367,821 |
| 2023-12-18 | $14.01 | $14.31 | $13.67 | $13.72 | $13.72 | 4,313,470 |
| 2023-12-15 | $14.58 | $14.75 | $13.91 | $14.20 | $14.20 | 7,957,739 |
| 2023-12-14 | $14.02 | $15.24 | $14.02 | $14.41 | $14.41 | 10,373,046 |
| 2023-12-13 | $12.76 | $13.84 | $12.62 | $13.56 | $13.56 | 5,829,041 |
| 2023-12-12 | $13.33 | $13.33 | $12.68 | $12.87 | $12.87 | 5,861,740 |
| 2023-12-11 | $13.79 | $14.00 | $13.36 | $13.51 | $13.51 | 4,694,767 |
| 2023-12-08 | $13.79 | $14.13 | $13.61 | $13.91 | $13.91 | 4,092,270 |
| 2023-12-07 | $14.14 | $14.24 | $13.58 | $13.88 | $13.88 | 5,435,730 |
| 2023-12-06 | $15.08 | $15.23 | $14.00 | $14.21 | $14.21 | 6,914,499 |
| 2023-12-05 | $15.27 | $15.27 | $14.70 | $14.91 | $14.91 | 4,029,463 |
| 2023-12-04 | $15.31 | $15.73 | $15.24 | $15.52 | $15.52 | 4,150,659 |
| 2023-12-01 | $14.32 | $15.40 | $14.10 | $15.38 | $15.38 | 4,843,460 |
| 2023-11-30 | $14.41 | $14.89 | $14.04 | $14.44 | $14.44 | 5,137,285 |
| 2023-11-29 | $13.88 | $14.62 | $13.82 | $14.31 | $14.31 | 5,008,656 |
| 2023-11-28 | $12.91 | $13.66 | $12.70 | $13.55 | $13.55 | 4,410,097 |
| 2023-11-27 | $13.27 | $13.33 | $12.89 | $13.01 | $13.01 | 4,083,833 |
| 2023-11-24 | $13.15 | $13.29 | $13.05 | $13.21 | $13.21 | 1,539,391 |
| 2023-11-22 | $12.97 | $13.16 | $12.65 | $13.12 | $13.12 | 3,698,066 |
| 2023-11-21 | $12.70 | $12.89 | $12.29 | $12.82 | $12.82 | 5,293,646 |
| 2023-11-20 | $12.57 | $13.01 | $12.36 | $12.86 | $12.86 | 3,052,944 |
| 2023-11-17 | $12.67 | $12.77 | $12.23 | $12.57 | $12.57 | 4,909,651 |
| 2023-11-16 | $12.35 | $12.66 | $12.19 | $12.42 | $12.42 | 4,085,526 |
| 2023-11-15 | $12.54 | $13.25 | $12.40 | $12.53 | $12.53 | 5,818,048 |
| 2023-11-14 | $11.34 | $12.50 | $11.26 | $12.35 | $12.35 | 9,418,812 |
| 2023-11-13 | $10.48 | $10.88 | $10.39 | $10.61 | $10.61 | 5,111,856 |
| 2023-11-10 | $10.52 | $10.96 | $9.97 | $10.54 | $10.54 | 9,710,114 |
| 2023-11-09 | $11.54 | $12.10 | $10.82 | $10.87 | $10.87 | 15,489,767 |
| 2023-11-08 | $9.95 | $10.23 | $9.60 | $10.03 | $10.03 | 8,862,639 |
| 2023-11-07 | $10.00 | $10.20 | $9.67 | $9.93 | $9.93 | 5,233,668 |
| 2023-11-06 | $10.91 | $10.93 | $9.96 | $10.09 | $10.09 | 4,493,185 |
| 2023-11-03 | $11.27 | $11.55 | $10.79 | $10.80 | $10.80 | 6,412,429 |
| 2023-11-02 | $10.26 | $10.79 | $10.26 | $10.76 | $10.76 | 5,127,480 |
| 2023-11-01 | $10.31 | $10.42 | $9.86 | $10.02 | $10.02 | 5,129,623 |
| 2023-10-31 | $10.01 | $10.48 | $9.99 | $10.40 | $10.40 | 4,130,975 |
| 2023-10-30 | $10.03 | $10.25 | $9.51 | $10.01 | $10.01 | 6,205,046 |
| 2023-10-27 | $10.82 | $10.87 | $9.68 | $9.78 | $9.78 | 7,264,778 |
| 2023-10-26 | $11.43 | $11.61 | $10.53 | $10.86 | $10.86 | 5,416,234 |
| 2023-10-25 | $11.60 | $11.62 | $11.22 | $11.35 | $11.35 | 3,931,159 |
| 2023-10-24 | $11.50 | $11.99 | $11.40 | $11.75 | $11.75 | 5,282,732 |
| 2023-10-23 | $11.10 | $11.47 | $10.87 | $11.25 | $11.25 | 3,808,850 |
| 2023-10-20 | $11.70 | $11.93 | $11.25 | $11.31 | $11.31 | 18,672,106 |
| 2023-10-19 | $12.01 | $12.30 | $11.83 | $11.94 | $11.94 | 4,699,446 |
| 2023-10-18 | $12.19 | $12.22 | $11.90 | $12.02 | $12.02 | 3,606,963 |
| 2023-10-17 | $12.05 | $12.57 | $11.82 | $12.42 | $12.42 | 6,081,392 |
| 2023-10-16 | $11.65 | $12.55 | $11.54 | $12.39 | $12.39 | 10,597,010 |
| 2023-10-13 | $11.45 | $12.00 | $11.25 | $11.43 | $11.43 | 4,039,680 |
| 2023-10-12 | $11.84 | $11.89 | $11.31 | $11.41 | $11.41 | 3,690,621 |
| 2023-10-11 | $11.84 | $11.98 | $11.55 | $11.84 | $11.84 | 5,923,645 |
| 2023-10-10 | $10.65 | $11.48 | $10.55 | $11.46 | $11.46 | 6,369,633 |
| 2023-10-09 | $10.74 | $11.08 | $10.45 | $10.55 | $10.55 | 3,828,551 |
| 2023-10-06 | $10.56 | $11.19 | $10.53 | $11.13 | $11.13 | 4,837,406 |
| 2023-10-05 | $11.18 | $11.24 | $10.68 | $10.74 | $10.74 | 5,031,578 |
| 2023-10-04 | $11.57 | $11.68 | $10.97 | $11.38 | $11.38 | 5,383,009 |
| 2023-10-03 | $12.01 | $12.09 | $11.42 | $11.54 | $11.54 | 7,093,891 |
| 2023-10-02 | $13.17 | $13.27 | $11.97 | $12.19 | $12.19 | 5,556,772 |
| 2023-09-29 | $13.47 | $13.71 | $13.11 | $13.26 | $13.26 | 3,207,223 |
| 2023-09-28 | $13.47 | $13.58 | $13.07 | $13.23 | $13.23 | 2,699,786 |
| 2023-09-27 | $13.60 | $13.71 | $13.28 | $13.42 | $13.42 | 2,751,663 |
| 2023-09-26 | $13.50 | $13.76 | $13.32 | $13.35 | $13.35 | 3,242,857 |
| 2023-09-25 | $13.71 | $14.12 | $13.60 | $13.73 | $13.73 | 2,630,841 |
| 2023-09-22 | $13.84 | $14.04 | $13.56 | $13.57 | $13.57 | 2,665,053 |
| 2023-09-21 | $14.08 | $14.19 | $13.77 | $13.78 | $13.78 | 3,428,452 |
| 2023-09-20 | $14.89 | $15.05 | $14.37 | $14.40 | $14.40 | 1,890,722 |
| 2023-09-19 | $14.26 | $14.84 | $14.24 | $14.67 | $14.67 | 3,695,715 |
| 2023-09-18 | $15.00 | $15.06 | $14.46 | $14.47 | $14.47 | 2,605,434 |
| 2023-09-15 | $15.48 | $15.59 | $14.96 | $15.12 | $15.12 | 4,657,391 |
| 2023-09-14 | $15.27 | $15.67 | $15.20 | $15.55 | $15.55 | 2,897,782 |
| 2023-09-13 | $15.42 | $15.45 | $14.95 | $15.03 | $15.03 | 2,306,996 |
| 2023-09-12 | $14.95 | $15.45 | $14.83 | $15.41 | $15.41 | 2,400,501 |
| 2023-09-11 | $14.92 | $15.24 | $14.60 | $15.10 | $15.10 | 2,584,614 |
| 2023-09-08 | $14.97 | $15.10 | $14.58 | $14.71 | $14.71 | 2,543,326 |
| 2023-09-07 | $14.78 | $15.08 | $14.51 | $15.05 | $15.05 | 2,204,888 |
| 2023-09-06 | $15.30 | $15.40 | $15.05 | $15.10 | $15.10 | 2,885,229 |
| 2023-09-05 | $15.02 | $15.33 | $14.97 | $15.10 | $15.10 | 2,472,081 |
| 2023-09-01 | $15.24 | $15.44 | $15.04 | $15.16 | $15.16 | 2,103,199 |
| 2023-08-31 | $15.21 | $15.53 | $14.98 | $14.99 | $14.99 | 1,931,137 |
| 2023-08-30 | $15.48 | $15.64 | $14.96 | $15.15 | $15.15 | 2,783,974 |
| 2023-08-29 | $14.88 | $15.88 | $14.77 | $15.45 | $15.45 | 4,202,010 |
| 2023-08-28 | $14.67 | $14.97 | $14.65 | $14.87 | $14.87 | 3,683,614 |
| 2023-08-25 | $14.47 | $14.78 | $14.25 | $14.46 | $14.46 | 3,003,224 |
| 2023-08-24 | $14.71 | $14.75 | $14.23 | $14.35 | $14.35 | 1,903,717 |
| 2023-08-23 | $14.06 | $14.86 | $13.95 | $14.68 | $14.68 | 3,001,960 |
| 2023-08-22 | $14.67 | $14.70 | $14.06 | $14.26 | $14.26 | 1,804,206 |
| 2023-08-21 | $14.47 | $14.64 | $14.12 | $14.42 | $14.42 | 2,386,384 |
| 2023-08-18 | $14.13 | $14.83 | $14.08 | $14.49 | $14.49 | 2,559,588 |
| 2023-08-17 | $14.64 | $14.82 | $14.41 | $14.45 | $14.45 | 2,356,304 |
| 2023-08-16 | $14.74 | $15.05 | $14.59 | $14.61 | $14.61 | 2,789,333 |
| 2023-08-15 | $15.26 | $15.36 | $14.79 | $14.81 | $14.81 | 3,347,585 |
| 2023-08-14 | $14.91 | $15.64 | $14.73 | $15.47 | $15.47 | 2,322,425 |
| 2023-08-11 | $14.88 | $15.10 | $14.77 | $15.06 | $15.06 | 2,110,361 |
| 2023-08-10 | $15.34 | $15.74 | $14.86 | $14.97 | $14.97 | 3,825,640 |
| 2023-08-09 | $15.85 | $16.24 | $15.49 | $15.57 | $15.57 | 2,143,293 |
| 2023-08-08 | $15.25 | $15.77 | $15.02 | $15.76 | $15.76 | 3,247,552 |
| 2023-08-07 | $15.70 | $15.82 | $15.15 | $15.72 | $15.72 | 3,675,550 |
| 2023-08-04 | $16.10 | $17.11 | $15.68 | $15.88 | $15.88 | 4,468,430 |
| 2023-08-03 | $16.60 | $16.95 | $16.47 | $16.57 | $16.57 | 4,370,823 |
| 2023-08-02 | $17.11 | $17.14 | $16.21 | $16.77 | $16.77 | 4,507,134 |
| 2023-08-01 | $17.60 | $17.81 | $17.36 | $17.67 | $17.67 | 1,771,000 |
| 2023-07-31 | $17.56 | $18.16 | $17.55 | $17.86 | $17.86 | 3,305,455 |
| 2023-07-28 | $17.69 | $17.79 | $17.36 | $17.36 | $17.36 | 1,887,662 |
| 2023-07-27 | $18.13 | $18.20 | $17.07 | $17.28 | $17.28 | 2,979,346 |
| 2023-07-26 | $17.25 | $18.20 | $17.10 | $17.89 | $17.89 | 4,616,747 |
| 2023-07-25 | $17.60 | $17.80 | $17.28 | $17.45 | $17.45 | 3,470,447 |
| 2023-07-24 | $17.70 | $18.08 | $17.40 | $17.80 | $17.80 | 2,992,236 |
| 2023-07-21 | $17.60 | $17.64 | $17.10 | $17.57 | $17.57 | 2,953,334 |
| 2023-07-20 | $17.60 | $17.73 | $17.29 | $17.39 | $17.39 | 4,123,703 |
| 2023-07-19 | $18.42 | $18.69 | $17.69 | $17.77 | $17.77 | 3,598,734 |
| 2023-07-18 | $18.43 | $18.76 | $17.84 | $18.20 | $18.20 | 5,204,912 |
| 2023-07-17 | $17.69 | $18.71 | $17.55 | $18.42 | $18.42 | 4,040,047 |
| 2023-07-14 | $18.04 | $18.64 | $17.38 | $17.59 | $17.59 | 3,833,877 |
| 2023-07-13 | $17.90 | $18.29 | $17.72 | $17.93 | $17.93 | 3,648,477 |
| 2023-07-12 | $18.05 | $18.06 | $17.55 | $17.59 | $17.59 | 2,906,493 |
| 2023-07-11 | $17.45 | $17.80 | $17.19 | $17.67 | $17.67 | 3,505,956 |
| 2023-07-10 | $16.42 | $17.38 | $16.40 | $17.37 | $17.37 | 2,834,779 |
| 2023-07-07 | $16.12 | $17.12 | $15.91 | $16.69 | $16.69 | 4,709,489 |
| 2023-07-06 | $16.00 | $16.01 | $15.13 | $15.55 | $15.55 | 3,250,923 |
| 2023-07-05 | $16.15 | $16.56 | $15.83 | $16.25 | $16.25 | 2,601,228 |
| 2023-07-03 | $16.52 | $16.81 | $16.22 | $16.32 | $16.32 | 1,264,836 |
| 2023-06-30 | $16.42 | $16.49 | $16.15 | $16.35 | $16.35 | 3,258,721 |
| 2023-06-29 | $16.16 | $16.84 | $16.06 | $16.25 | $16.25 | 3,705,526 |
| 2023-06-28 | $15.98 | $16.78 | $15.93 | $16.18 | $16.18 | 3,486,199 |
| 2023-06-27 | $15.74 | $15.99 | $15.53 | $15.99 | $15.99 | 3,135,995 |
| 2023-06-26 | $15.39 | $15.92 | $15.31 | $15.51 | $15.51 | 2,114,207 |
| 2023-06-23 | $15.98 | $15.98 | $15.40 | $15.44 | $15.44 | 6,269,142 |
| 2023-06-22 | $16.32 | $16.41 | $15.83 | $16.23 | $16.23 | 3,192,348 |
| 2023-06-21 | $16.73 | $16.92 | $16.23 | $16.50 | $16.50 | 2,978,862 |
| 2023-06-20 | $16.99 | $17.15 | $16.27 | $16.87 | $16.87 | 6,130,862 |
| 2023-06-16 | $17.68 | $17.68 | $16.81 | $17.16 | $17.16 | 4,691,137 |
| 2023-06-15 | $16.46 | $17.43 | $16.17 | $17.34 | $17.34 | 6,522,290 |
| 2023-06-14 | $17.71 | $17.97 | $16.79 | $16.85 | $16.85 | 6,150,362 |
| 2023-06-13 | $17.13 | $17.86 | $16.86 | $17.66 | $17.66 | 9,176,276 |
| 2023-06-12 | $15.29 | $16.97 | $15.14 | $16.85 | $16.85 | 11,559,577 |
| 2023-06-09 | $15.15 | $15.32 | $14.78 | $15.14 | $15.14 | 7,231,533 |
| 2023-06-08 | $15.81 | $15.86 | $15.05 | $15.21 | $15.21 | 6,646,014 |
| 2023-06-07 | $15.31 | $15.91 | $15.14 | $15.78 | $15.78 | 9,880,245 |
| 2023-06-06 | $14.00 | $15.39 | $13.90 | $15.12 | $15.12 | 6,448,182 |
| 2023-06-05 | $14.25 | $14.52 | $14.04 | $14.18 | $14.18 | 2,543,165 |
| 2023-06-02 | $14.38 | $14.65 | $14.13 | $14.42 | $14.42 | 5,745,264 |
| 2023-06-01 | $13.75 | $14.27 | $13.41 | $13.96 | $13.96 | 3,916,292 |
| 2023-05-31 | $13.80 | $14.07 | $13.55 | $13.72 | $13.72 | 3,245,025 |
| 2023-05-30 | $14.16 | $14.35 | $13.72 | $13.95 | $13.95 | 4,420,388 |
| 2023-05-26 | $13.52 | $14.09 | $13.35 | $13.99 | $13.99 | 5,232,574 |
| 2023-05-25 | $13.99 | $14.19 | $13.51 | $13.55 | $13.55 | 3,829,265 |
| 2023-05-24 | $14.53 | $14.53 | $13.63 | $13.80 | $13.80 | 5,806,673 |
| 2023-05-23 | $14.71 | $15.16 | $14.51 | $14.83 | $14.83 | 5,037,012 |
| 2023-05-22 | $14.05 | $15.04 | $13.83 | $14.78 | $14.78 | 8,156,485 |
| 2023-05-19 | $14.40 | $14.77 | $13.75 | $13.94 | $13.94 | 9,704,349 |
| 2023-05-18 | $13.65 | $13.84 | $13.24 | $13.65 | $13.65 | 4,378,934 |
| 2023-05-17 | $13.22 | $14.10 | $13.20 | $13.79 | $13.79 | 6,503,752 |
| 2023-05-16 | $13.18 | $13.35 | $12.97 | $13.12 | $13.12 | 6,389,821 |
| 2023-05-15 | $12.70 | $13.20 | $12.48 | $13.13 | $13.13 | 10,668,012 |
| 2023-05-12 | $13.08 | $13.27 | $12.33 | $12.72 | $12.72 | 20,146,144 |
| 2023-05-11 | $13.90 | $14.19 | $12.52 | $13.23 | $13.23 | 20,736,789 |
| 2023-05-10 | $17.57 | $17.57 | $15.11 | $15.20 | $15.20 | 6,007,025 |
| 2023-05-09 | $16.50 | $16.81 | $16.35 | $16.61 | $16.61 | 2,553,380 |
| 2023-05-08 | $17.32 | $17.32 | $16.73 | $16.95 | $16.95 | 1,596,680 |
| 2023-05-05 | $16.50 | $17.19 | $16.43 | $17.00 | $17.00 | 2,275,240 |
| 2023-05-04 | $16.45 | $16.53 | $15.95 | $16.14 | $16.14 | 2,957,997 |
| 2023-05-03 | $16.04 | $16.93 | $15.98 | $16.50 | $16.50 | 3,567,624 |
| 2023-05-02 | $16.37 | $16.48 | $15.92 | $15.96 | $15.96 | 3,005,813 |
| 2023-05-01 | $16.71 | $16.93 | $16.27 | $16.52 | $16.52 | 2,420,884 |
| 2023-04-28 | $16.51 | $16.74 | $16.36 | $16.65 | $16.65 | 2,097,889 |
| 2023-04-27 | $16.75 | $17.07 | $16.57 | $16.68 | $16.68 | 2,310,399 |
| 2023-04-26 | $16.85 | $16.94 | $16.27 | $16.45 | $16.45 | 3,248,942 |
| 2023-04-25 | $17.71 | $17.71 | $16.95 | $17.02 | $17.02 | 2,280,151 |
| 2023-04-24 | $17.81 | $18.24 | $17.57 | $17.88 | $17.88 | 2,426,315 |
| 2023-04-21 | $18.07 | $18.17 | $17.76 | $17.85 | $17.85 | 12,412,379 |
| 2023-04-20 | $17.98 | $18.36 | $17.72 | $18.14 | $18.14 | 2,795,610 |
| 2023-04-19 | $18.05 | $18.63 | $17.97 | $18.42 | $18.42 | 2,123,779 |
| 2023-04-18 | $18.68 | $18.77 | $17.88 | $18.30 | $18.30 | 3,495,889 |
| 2023-04-17 | $18.00 | $18.65 | $18.00 | $18.64 | $18.64 | 2,977,234 |
| 2023-04-14 | $18.28 | $18.38 | $17.90 | $18.25 | $18.25 | 1,613,682 |
| 2023-04-13 | $18.76 | $18.93 | $18.44 | $18.46 | $18.46 | 1,385,070 |
| 2023-04-12 | $19.43 | $19.50 | $18.39 | $18.48 | $18.48 | 1,571,698 |
| 2023-04-11 | $18.54 | $18.96 | $18.39 | $18.94 | $18.94 | 2,000,853 |
| 2023-04-10 | $17.64 | $18.50 | $17.58 | $18.41 | $18.41 | 2,217,941 |
| 2023-04-06 | $18.19 | $18.19 | $17.57 | $17.76 | $17.76 | 2,498,164 |
| 2023-04-05 | $18.83 | $19.15 | $17.86 | $18.26 | $18.26 | 2,905,283 |
| 2023-04-04 | $20.00 | $20.17 | $18.86 | $19.05 | $19.05 | 2,474,236 |
| 2023-04-03 | $20.24 | $20.34 | $19.70 | $20.16 | $20.16 | 2,238,613 |
| 2023-03-31 | $19.81 | $20.62 | $19.67 | $19.93 | $19.93 | 2,326,201 |
| 2023-03-30 | $19.60 | $20.30 | $19.48 | $19.55 | $19.55 | 2,626,208 |
| 2023-03-29 | $18.42 | $19.04 | $17.96 | $19.00 | $19.00 | 2,387,621 |
| 2023-03-28 | $18.12 | $18.32 | $18.02 | $18.09 | $18.09 | 1,437,344 |
| 2023-03-27 | $18.61 | $18.61 | $17.80 | $18.03 | $18.03 | 1,540,322 |
| 2023-03-24 | $17.99 | $18.41 | $17.77 | $18.28 | $18.28 | 2,236,826 |
| 2023-03-23 | $18.00 | $19.24 | $17.96 | $18.30 | $18.30 | 4,560,130 |
| 2023-03-22 | $18.29 | $18.68 | $17.74 | $17.75 | $17.75 | 2,718,774 |
| 2023-03-21 | $17.86 | $18.61 | $17.71 | $18.33 | $18.33 | 3,170,591 |
| 2023-03-20 | $17.21 | $17.67 | $16.88 | $17.20 | $17.20 | 3,011,963 |
| 2023-03-17 | $17.71 | $17.84 | $16.77 | $17.15 | $17.15 | 4,456,221 |
| 2023-03-16 | $18.73 | $18.82 | $17.64 | $18.02 | $18.02 | 4,833,161 |
| 2023-03-15 | $19.36 | $19.68 | $18.32 | $18.93 | $18.93 | 2,710,536 |
| 2023-03-14 | $20.87 | $21.26 | $19.78 | $20.15 | $20.15 | 2,446,377 |
| 2023-03-13 | $19.31 | $20.50 | $18.40 | $19.94 | $19.94 | 2,694,805 |
| 2023-03-10 | $21.11 | $21.25 | $19.78 | $20.12 | $20.12 | 2,780,889 |
| 2023-03-09 | $22.44 | $22.99 | $21.22 | $21.23 | $21.23 | 2,618,300 |
| 2023-03-08 | $22.68 | $22.72 | $21.93 | $22.34 | $22.34 | 1,383,816 |
| 2023-03-07 | $22.74 | $23.10 | $22.35 | $22.72 | $22.72 | 1,282,685 |
| 2023-03-06 | $22.89 | $23.40 | $22.65 | $22.78 | $22.78 | 1,521,171 |
| 2023-03-03 | $21.97 | $22.90 | $21.77 | $22.68 | $22.68 | 1,488,781 |
| 2023-03-02 | $21.35 | $21.69 | $21.12 | $21.68 | $21.68 | 1,425,703 |
| 2023-03-01 | $21.79 | $22.51 | $21.68 | $21.90 | $21.90 | 1,980,812 |
| 2023-02-28 | $21.52 | $21.91 | $21.44 | $21.69 | $21.69 | 2,293,814 |
| 2023-02-27 | $21.54 | $21.84 | $21.34 | $21.60 | $21.60 | 1,440,874 |
| 2023-02-24 | $21.85 | $21.86 | $21.06 | $21.32 | $21.32 | 2,204,774 |
| 2023-02-23 | $22.91 | $22.96 | $21.95 | $22.38 | $22.38 | 1,361,858 |
| 2023-02-22 | $22.05 | $22.72 | $22.05 | $22.42 | $22.42 | 1,634,270 |
| 2023-02-21 | $23.02 | $23.30 | $22.34 | $22.38 | $22.38 | 2,607,667 |
| 2023-02-17 | $23.17 | $23.52 | $22.74 | $23.49 | $23.49 | 1,914,942 |
| 2023-02-16 | $23.83 | $24.42 | $23.37 | $23.39 | $23.39 | 1,970,260 |
| 2023-02-15 | $23.00 | $24.45 | $22.79 | $24.41 | $24.41 | 2,324,399 |
| 2023-02-14 | $22.75 | $23.26 | $21.92 | $23.21 | $23.21 | 3,639,106 |
| 2023-02-13 | $23.98 | $24.25 | $22.94 | $23.30 | $23.30 | 2,681,848 |
| 2023-02-10 | $25.65 | $25.68 | $22.32 | $24.05 | $24.05 | 6,750,188 |
| 2023-02-09 | $24.30 | $24.68 | $23.59 | $23.64 | $23.64 | 3,177,672 |
| 2023-02-08 | $24.45 | $24.95 | $23.76 | $23.89 | $23.89 | 2,115,393 |
| 2023-02-07 | $24.01 | $24.40 | $23.31 | $24.28 | $24.28 | 1,671,268 |
| 2023-02-06 | $24.10 | $24.78 | $24.02 | $24.13 | $24.13 | 1,722,471 |
| 2023-02-03 | $24.79 | $25.51 | $24.59 | $24.69 | $24.69 | 1,448,677 |
| 2023-02-02 | $26.00 | $26.55 | $25.06 | $25.63 | $25.63 | 2,281,185 |
| 2023-02-01 | $24.89 | $25.91 | $24.40 | $25.42 | $25.42 | 2,106,689 |
| 2023-01-31 | $24.44 | $25.00 | $24.17 | $24.93 | $24.93 | 1,723,638 |
| 2023-01-30 | $24.55 | $25.09 | $24.05 | $24.18 | $24.18 | 1,583,055 |
| 2023-01-27 | $24.56 | $25.25 | $24.05 | $25.00 | $25.00 | 2,132,534 |
| 2023-01-26 | $25.90 | $26.30 | $24.44 | $24.77 | $24.77 | 2,109,224 |
| 2023-01-25 | $24.26 | $25.44 | $23.62 | $25.29 | $25.29 | 2,192,098 |
| 2023-01-24 | $26.00 | $26.26 | $24.66 | $24.99 | $24.99 | 2,600,437 |
| 2023-01-23 | $24.10 | $25.80 | $24.03 | $25.36 | $25.36 | 2,350,994 |
| 2023-01-20 | $22.97 | $24.19 | $22.90 | $24.04 | $24.04 | 2,911,804 |
| 2023-01-19 | $23.20 | $23.62 | $22.18 | $22.68 | $22.68 | 3,601,175 |
| 2023-01-18 | $24.08 | $24.73 | $23.63 | $23.81 | $23.81 | 2,095,929 |
| 2023-01-17 | $23.25 | $24.04 | $22.98 | $23.92 | $23.92 | 2,902,548 |
| 2023-01-13 | $23.30 | $23.84 | $22.99 | $23.17 | $23.17 | 1,934,487 |
| 2023-01-12 | $23.37 | $23.88 | $22.72 | $23.63 | $23.63 | 2,615,617 |
| 2023-01-11 | $22.08 | $23.10 | $21.77 | $23.05 | $23.05 | 3,296,924 |
| 2023-01-10 | $20.63 | $22.33 | $20.63 | $22.00 | $22.00 | 4,220,897 |
| 2023-01-09 | $19.59 | $20.38 | $19.39 | $19.89 | $19.89 | 2,298,368 |
| 2023-01-06 | $18.80 | $19.45 | $18.35 | $19.03 | $19.03 | 1,772,331 |
| 2023-01-05 | $19.84 | $19.90 | $18.92 | $19.16 | $19.16 | 1,681,368 |
| 2023-01-04 | $19.57 | $20.16 | $19.20 | $20.12 | $20.12 | 2,113,147 |
| 2023-01-03 | $19.64 | $19.98 | $18.83 | $19.19 | $19.19 | 3,006,989 |
| 2022-12-30 | $18.39 | $19.21 | $18.36 | $19.12 | $19.12 | 1,433,787 |
| 2022-12-29 | $18.20 | $18.85 | $18.09 | $18.70 | $18.70 | 1,680,524 |
| 2022-12-28 | $17.60 | $18.10 | $17.28 | $17.80 | $17.80 | 1,834,992 |
| 2022-12-27 | $18.37 | $18.42 | $17.44 | $17.64 | $17.64 | 2,097,787 |
| 2022-12-23 | $19.33 | $19.50 | $18.53 | $18.53 | $18.53 | 1,615,812 |
| 2022-12-22 | $20.08 | $20.21 | $19.03 | $19.52 | $19.52 | 2,018,483 |
| 2022-12-21 | $20.80 | $21.09 | $20.38 | $20.48 | $20.48 | 1,750,944 |
| 2022-12-20 | $20.36 | $21.18 | $20.04 | $20.55 | $20.55 | 2,245,301 |
| 2022-12-19 | $22.02 | $22.02 | $20.68 | $20.81 | $20.81 | 2,562,496 |
| 2022-12-16 | $22.21 | $22.30 | $21.41 | $22.04 | $22.04 | 4,055,283 |
| 2022-12-15 | $22.75 | $23.39 | $21.88 | $22.47 | $22.47 | 3,048,461 |
| 2022-12-14 | $22.51 | $24.41 | $22.51 | $23.26 | $23.26 | 4,566,954 |
| 2022-12-13 | $22.80 | $23.30 | $21.69 | $21.96 | $21.96 | 2,744,249 |
| 2022-12-12 | $20.67 | $21.88 | $20.54 | $21.81 | $21.81 | 1,711,575 |
| 2022-12-09 | $20.46 | $20.84 | $20.30 | $20.47 | $20.47 | 1,310,084 |
| 2022-12-08 | $20.25 | $20.97 | $19.88 | $20.54 | $20.54 | 1,723,778 |
| 2022-12-07 | $19.99 | $20.58 | $19.71 | $20.04 | $20.04 | 1,440,553 |
| 2022-12-06 | $21.02 | $21.11 | $19.85 | $20.13 | $20.13 | 2,083,419 |
| 2022-12-05 | $21.77 | $22.18 | $20.81 | $21.02 | $21.02 | 1,645,951 |
| 2022-12-02 | $20.95 | $22.08 | $20.87 | $21.98 | $21.98 | 1,707,681 |
| 2022-12-01 | $21.20 | $21.58 | $20.58 | $21.52 | $21.52 | 1,857,669 |
| 2022-11-30 | $20.79 | $21.35 | $20.04 | $21.29 | $21.29 | 2,689,569 |
| 2022-11-29 | $21.27 | $21.45 | $20.45 | $20.65 | $20.65 | 1,357,238 |
| 2022-11-28 | $21.79 | $22.17 | $20.95 | $21.03 | $21.03 | 1,375,334 |
| 2022-11-25 | $22.13 | $22.22 | $21.76 | $22.11 | $22.11 | 757,848 |
| 2022-11-23 | $21.46 | $22.46 | $21.10 | $22.31 | $22.31 | 2,059,437 |
| 2022-11-22 | $20.88 | $21.52 | $20.58 | $21.47 | $21.47 | 1,280,848 |
| 2022-11-21 | $20.63 | $21.18 | $20.52 | $20.85 | $20.85 | 1,505,862 |
| 2022-11-18 | $21.56 | $21.78 | $20.36 | $21.06 | $21.06 | 2,872,551 |
| 2022-11-17 | $20.50 | $21.19 | $19.82 | $21.12 | $21.12 | 1,954,600 |
| 2022-11-16 | $21.60 | $21.83 | $21.01 | $21.25 | $21.25 | 1,533,935 |
| 2022-11-15 | $21.94 | $22.70 | $21.94 | $21.99 | $21.99 | 2,190,595 |
| 2022-11-14 | $21.57 | $21.92 | $20.48 | $21.57 | $21.57 | 1,909,398 |
| 2022-11-11 | $21.75 | $22.93 | $21.54 | $21.83 | $21.83 | 4,283,817 |
| 2022-11-10 | $19.70 | $21.81 | $19.70 | $21.65 | $21.65 | 4,566,611 |
| 2022-11-09 | $19.10 | $20.05 | $18.24 | $18.26 | $18.26 | 2,056,772 |
| 2022-11-08 | $19.75 | $20.11 | $19.16 | $19.49 | $19.49 | 2,663,436 |
| 2022-11-07 | $19.50 | $19.74 | $18.79 | $19.41 | $19.41 | 2,789,290 |
| 2022-11-04 | $19.33 | $20.94 | $18.05 | $19.24 | $19.24 | 6,136,576 |
| 2022-11-03 | $17.20 | $17.73 | $17.03 | $17.23 | $17.23 | 2,812,843 |
| 2022-11-02 | $18.25 | $18.45 | $17.27 | $17.33 | $17.33 | 2,326,522 |
| 2022-11-01 | $19.42 | $19.72 | $18.24 | $18.27 | $18.27 | 2,560,117 |
| 2022-10-31 | $18.30 | $18.88 | $18.20 | $18.71 | $18.71 | 1,998,373 |
| 2022-10-28 | $18.56 | $18.76 | $17.76 | $18.52 | $18.52 | 2,556,419 |
| 2022-10-27 | $18.61 | $18.87 | $18.22 | $18.56 | $18.56 | 1,836,574 |
| 2022-10-26 | $18.17 | $19.14 | $18.17 | $18.44 | $18.44 | 3,647,108 |
| 2022-10-25 | $16.60 | $18.20 | $16.59 | $17.97 | $17.97 | 3,896,071 |
| 2022-10-24 | $16.83 | $16.84 | $16.04 | $16.59 | $16.59 | 2,597,190 |
| 2022-10-21 | $16.22 | $16.72 | $15.68 | $16.69 | $16.69 | 4,461,851 |
| 2022-10-20 | $16.40 | $17.05 | $16.12 | $16.25 | $16.25 | 3,064,817 |
| 2022-10-19 | $16.99 | $16.99 | $16.18 | $16.53 | $16.53 | 4,533,889 |
| 2022-10-18 | $17.50 | $17.88 | $17.06 | $17.16 | $17.16 | 3,175,158 |
| 2022-10-17 | $17.00 | $17.12 | $16.51 | $16.79 | $16.79 | 2,482,816 |
| 2022-10-14 | $16.85 | $17.70 | $16.40 | $16.41 | $16.41 | 3,706,790 |
| 2022-10-13 | $16.00 | $17.31 | $15.85 | $16.97 | $16.97 | 3,011,944 |
| 2022-10-12 | $17.44 | $17.45 | $16.55 | $16.66 | $16.66 | 2,789,382 |
| 2022-10-11 | $17.25 | $17.86 | $17.03 | $17.49 | $17.49 | 2,243,853 |
| 2022-10-10 | $17.93 | $17.96 | $17.29 | $17.50 | $17.50 | 2,198,382 |
| 2022-10-07 | $18.36 | $18.83 | $17.77 | $17.93 | $17.93 | 2,884,153 |
| 2022-10-06 | $20.38 | $21.21 | $18.47 | $19.08 | $19.08 | 4,974,791 |
| 2022-10-05 | $21.29 | $21.49 | $20.12 | $20.55 | $20.55 | 2,160,630 |
| 2022-10-04 | $21.57 | $22.07 | $21.33 | $21.90 | $21.90 | 2,330,784 |
| 2022-10-03 | $20.42 | $21.01 | $20.22 | $20.74 | $20.74 | 1,799,961 |
| 2022-09-30 | $20.22 | $20.82 | $19.96 | $19.99 | $19.99 | 1,956,325 |
| 2022-09-29 | $21.15 | $21.31 | $19.62 | $20.19 | $20.19 | 3,101,526 |
| 2022-09-28 | $21.28 | $21.88 | $20.89 | $21.65 | $21.65 | 1,927,668 |
| 2022-09-27 | $21.13 | $21.68 | $20.74 | $21.20 | $21.20 | 2,526,056 |
| 2022-09-26 | $21.27 | $22.13 | $20.72 | $20.75 | $20.75 | 2,927,260 |
| 2022-09-23 | $22.00 | $22.26 | $20.96 | $21.36 | $21.36 | 2,867,535 |
| 2022-09-22 | $24.02 | $24.21 | $22.33 | $22.86 | $22.86 | 3,086,551 |
| 2022-09-21 | $24.09 | $25.23 | $23.98 | $24.03 | $24.03 | 2,348,965 |
| 2022-09-20 | $25.27 | $25.99 | $23.90 | $23.90 | $23.90 | 1,999,607 |
| 2022-09-19 | $24.76 | $25.55 | $24.66 | $25.33 | $25.33 | 1,997,696 |
| 2022-09-16 | $24.80 | $25.44 | $24.41 | $25.19 | $25.19 | 2,890,362 |
| 2022-09-15 | $26.25 | $26.86 | $25.70 | $25.87 | $25.87 | 2,384,418 |
| 2022-09-14 | $25.34 | $26.74 | $24.87 | $26.68 | $26.68 | 2,208,600 |
| 2022-09-13 | $24.56 | $25.55 | $24.25 | $25.24 | $25.24 | 2,201,940 |
| 2022-09-12 | $26.41 | $26.45 | $25.41 | $26.23 | $26.23 | 1,825,666 |
| 2022-09-09 | $26.00 | $26.31 | $25.73 | $26.14 | $26.14 | 1,436,368 |
| 2022-09-08 | $25.00 | $25.95 | $24.85 | $25.76 | $25.76 | 2,009,220 |
| 2022-09-07 | $24.04 | $25.55 | $24.00 | $25.43 | $25.43 | 2,349,587 |
| 2022-09-06 | $23.71 | $24.30 | $23.10 | $24.07 | $24.07 | 2,260,197 |
| 2022-09-02 | $25.12 | $25.26 | $23.62 | $23.67 | $23.67 | 2,602,068 |
| 2022-09-01 | $24.70 | $25.00 | $23.88 | $24.66 | $24.66 | 2,693,155 |
| 2022-08-31 | $25.98 | $26.48 | $25.07 | $25.41 | $25.41 | 1,853,673 |
| 2022-08-30 | $26.23 | $26.66 | $24.78 | $25.40 | $25.40 | 2,187,310 |
| 2022-08-29 | $25.73 | $26.51 | $25.46 | $25.74 | $25.74 | 2,627,509 |
| 2022-08-26 | $27.55 | $27.86 | $25.80 | $26.22 | $26.22 | 3,059,070 |
| 2022-08-25 | $27.14 | $27.63 | $25.64 | $27.36 | $27.36 | 5,229,499 |
| 2022-08-24 | $24.59 | $26.02 | $24.36 | $25.67 | $25.67 | 2,849,179 |
| 2022-08-23 | $24.70 | $25.21 | $24.03 | $24.10 | $24.10 | 3,901,185 |
| 2022-08-22 | $24.45 | $24.70 | $23.45 | $24.70 | $24.70 | 4,898,039 |
| 2022-08-19 | $25.75 | $26.14 | $24.97 | $25.54 | $25.54 | 6,056,279 |
| 2022-08-18 | $26.75 | $27.17 | $25.59 | $26.57 | $26.57 | 6,105,687 |
| 2022-08-17 | $26.00 | $27.20 | $25.68 | $26.58 | $26.58 | 16,189,877 |
| 2022-08-16 | $28.60 | $28.78 | $26.38 | $26.80 | $26.80 | 10,771,463 |
| 2022-08-15 | $30.20 | $31.36 | $30.05 | $30.36 | $30.36 | 3,932,744 |
| 2022-08-12 | $29.49 | $31.47 | $28.84 | $30.46 | $30.46 | 3,825,932 |
| 2022-08-11 | $29.50 | $30.39 | $29.06 | $29.20 | $29.20 | 4,232,663 |
| 2022-08-10 | $25.75 | $29.58 | $25.10 | $29.30 | $29.30 | 7,754,359 |
| 2022-08-09 | $24.47 | $25.20 | $24.03 | $24.76 | $24.76 | 2,626,776 |
| 2022-08-08 | $25.03 | $25.80 | $24.75 | $25.15 | $25.15 | 4,097,021 |
| 2022-08-05 | $23.45 | $24.28 | $22.97 | $24.10 | $24.10 | 4,064,263 |
| 2022-08-04 | $21.54 | $22.94 | $21.43 | $22.88 | $22.88 | 2,471,531 |
| 2022-08-03 | $21.78 | $21.87 | $20.63 | $21.49 | $21.49 | 1,846,667 |
| 2022-08-02 | $20.09 | $21.69 | $20.02 | $21.40 | $21.40 | 2,630,647 |
| 2022-08-01 | $20.15 | $20.69 | $19.49 | $20.36 | $20.36 | 1,907,784 |
| 2022-07-29 | $20.00 | $20.84 | $19.78 | $20.23 | $20.23 | 2,476,953 |
| 2022-07-28 | $19.30 | $22.02 | $19.19 | $20.17 | $20.17 | 7,128,995 |
| 2022-07-27 | $16.90 | $17.29 | $16.46 | $17.20 | $17.20 | 1,666,634 |
| 2022-07-26 | $16.90 | $17.07 | $16.29 | $16.44 | $16.44 | 1,036,202 |
| 2022-07-25 | $16.50 | $17.14 | $16.19 | $17.06 | $17.06 | 1,365,526 |
| 2022-07-22 | $17.62 | $18.01 | $16.34 | $16.52 | $16.52 | 1,954,997 |
| 2022-07-21 | $17.97 | $18.07 | $17.29 | $17.62 | $17.62 | 1,681,016 |
| 2022-07-20 | $17.78 | $18.47 | $17.68 | $18.05 | $18.05 | 2,481,589 |
| 2022-07-19 | $17.15 | $17.69 | $16.63 | $17.45 | $17.45 | 2,058,275 |
| 2022-07-18 | $16.41 | $17.40 | $16.38 | $16.81 | $16.81 | 2,248,306 |
| 2022-07-15 | $16.56 | $16.68 | $15.06 | $16.05 | $16.05 | 3,883,055 |
| 2022-07-14 | $17.31 | $17.44 | $16.87 | $17.08 | $17.08 | 1,898,515 |
| 2022-07-13 | $17.06 | $17.95 | $16.75 | $17.61 | $17.61 | 1,193,911 |
| 2022-07-12 | $17.71 | $17.86 | $16.83 | $17.49 | $17.49 | 1,963,994 |
| 2022-07-11 | $18.73 | $18.90 | $17.71 | $17.87 | $17.87 | 1,801,610 |
| 2022-07-08 | $18.40 | $19.52 | $18.17 | $18.90 | $18.90 | 1,968,040 |
| 2022-07-07 | $17.51 | $18.70 | $17.43 | $18.37 | $18.37 | 1,764,632 |
| 2022-07-06 | $17.24 | $17.98 | $16.94 | $17.29 | $17.29 | 1,479,703 |
| 2022-07-05 | $16.42 | $17.24 | $15.48 | $17.20 | $17.20 | 1,911,544 |
| 2022-07-01 | $16.72 | $17.18 | $16.42 | $16.88 | $16.88 | 1,183,083 |
| 2022-06-30 | $16.08 | $16.77 | $15.78 | $16.50 | $16.50 | 2,032,294 |
| 2022-06-29 | $16.74 | $16.77 | $15.85 | $16.34 | $16.34 | 1,980,063 |
| 2022-06-28 | $18.25 | $18.53 | $16.92 | $17.11 | $17.11 | 1,571,055 |
| 2022-06-27 | $18.24 | $18.59 | $17.77 | $18.25 | $18.25 | 1,602,406 |
| 2022-06-24 | $18.42 | $18.55 | $17.77 | $18.08 | $18.08 | 4,448,532 |
| 2022-06-23 | $17.05 | $18.15 | $16.73 | $18.11 | $18.11 | 2,245,054 |
| 2022-06-22 | $16.69 | $17.45 | $16.58 | $16.85 | $16.85 | 2,506,917 |
| 2022-06-21 | $17.20 | $17.89 | $17.19 | $17.28 | $17.28 | 2,140,997 |
| 2022-06-17 | $16.23 | $17.36 | $16.15 | $16.99 | $16.99 | 4,985,090 |
| 2022-06-16 | $15.92 | $16.45 | $15.31 | $16.01 | $16.01 | 3,056,794 |
| 2022-06-15 | $15.90 | $17.26 | $15.59 | $16.64 | $16.64 | 3,568,107 |
| 2022-06-14 | $15.69 | $16.12 | $15.22 | $15.65 | $15.65 | 2,239,875 |
| 2022-06-13 | $15.97 | $16.30 | $14.63 | $15.61 | $15.61 | 4,103,422 |
| 2022-06-10 | $17.40 | $17.83 | $16.76 | $17.05 | $17.05 | 1,895,623 |
| 2022-06-09 | $18.32 | $18.84 | $17.81 | $17.85 | $17.85 | 1,680,031 |
| 2022-06-08 | $18.98 | $19.46 | $18.55 | $18.68 | $18.68 | 1,659,780 |
| 2022-06-07 | $18.51 | $19.41 | $18.36 | $19.18 | $19.18 | 1,666,439 |
| 2022-06-06 | $18.80 | $19.82 | $18.54 | $18.88 | $18.88 | 2,817,239 |
| 2022-06-03 | $18.23 | $18.89 | $17.91 | $18.22 | $18.22 | 1,733,346 |
| 2022-06-02 | $17.12 | $18.78 | $17.09 | $18.54 | $18.54 | 2,494,469 |
| 2022-06-01 | $17.76 | $18.06 | $16.70 | $17.01 | $17.01 | 2,171,637 |
| 2022-05-31 | $18.34 | $18.56 | $17.20 | $17.52 | $17.52 | 3,192,647 |
| 2022-05-27 | $16.67 | $18.30 | $16.67 | $18.28 | $18.28 | 3,378,017 |
| 2022-05-26 | $15.46 | $16.71 | $15.41 | $16.57 | $16.57 | 2,607,627 |
| 2022-05-25 | $15.13 | $16.05 | $15.04 | $15.61 | $15.61 | 4,108,380 |
| 2022-05-24 | $15.96 | $15.96 | $14.83 | $15.01 | $15.01 | 4,369,431 |
| 2022-05-23 | $15.56 | $16.07 | $15.08 | $16.07 | $16.07 | 2,247,350 |
| 2022-05-20 | $15.80 | $15.99 | $14.85 | $15.64 | $15.64 | 3,810,804 |
| 2022-05-19 | $13.97 | $15.96 | $13.92 | $15.57 | $15.57 | 3,880,460 |
| 2022-05-18 | $14.58 | $15.48 | $13.98 | $14.11 | $14.11 | 2,879,643 |
| 2022-05-17 | $14.23 | $14.84 | $14.01 | $14.81 | $14.81 | 2,797,879 |
| 2022-05-16 | $13.75 | $14.55 | $13.55 | $14.05 | $14.05 | 2,995,592 |
| 2022-05-13 | $12.86 | $14.04 | $12.67 | $13.88 | $13.88 | 4,379,637 |
| 2022-05-12 | $11.95 | $13.03 | $11.47 | $12.35 | $12.35 | 4,959,090 |
| 2022-05-11 | $13.24 | $13.62 | $12.04 | $12.13 | $12.13 | 4,266,028 |
| 2022-05-10 | $14.04 | $14.22 | $12.56 | $13.29 | $13.29 | 4,723,866 |
| 2022-05-09 | $14.59 | $14.67 | $13.26 | $13.59 | $13.59 | 5,668,082 |
| 2022-05-06 | $15.82 | $16.61 | $14.53 | $15.13 | $15.13 | 11,721,749 |
| 2022-05-05 | $19.96 | $20.14 | $18.50 | $18.97 | $18.97 | 2,816,671 |
| 2022-05-04 | $19.24 | $20.38 | $18.77 | $20.30 | $20.30 | 2,725,208 |
| 2022-05-03 | $18.74 | $19.55 | $18.46 | $18.95 | $18.95 | 1,982,345 |
| 2022-05-02 | $18.23 | $18.85 | $17.88 | $18.76 | $18.76 | 2,036,412 |
| 2022-04-29 | $19.51 | $19.91 | $18.50 | $18.56 | $18.56 | 1,751,402 |
| 2022-04-28 | $19.71 | $19.99 | $18.34 | $19.50 | $19.50 | 2,175,410 |
| 2022-04-27 | $19.53 | $20.12 | $19.22 | $19.49 | $19.49 | 2,646,483 |
| 2022-04-26 | $19.45 | $19.77 | $19.00 | $19.41 | $19.41 | 2,382,649 |
| 2022-04-25 | $18.50 | $19.64 | $18.14 | $19.64 | $19.64 | 3,439,397 |
| 2022-04-22 | $19.73 | $20.22 | $18.91 | $19.06 | $19.06 | 6,204,528 |
| 2022-04-21 | $22.77 | $22.97 | $19.66 | $19.80 | $19.80 | 4,119,328 |
| 2022-04-20 | $23.47 | $23.49 | $22.40 | $22.46 | $22.46 | 2,060,801 |
| 2022-04-19 | $22.58 | $23.60 | $22.17 | $23.29 | $23.29 | 3,782,554 |
| 2022-04-18 | $22.39 | $22.71 | $21.92 | $22.11 | $22.11 | 2,699,270 |
| 2022-04-14 | $23.26 | $23.37 | $22.40 | $22.45 | $22.45 | 2,434,920 |
| 2022-04-13 | $22.55 | $23.29 | $22.22 | $23.26 | $23.26 | 2,551,632 |
| 2022-04-12 | $23.25 | $23.76 | $22.29 | $22.37 | $22.37 | 2,972,802 |
| 2022-04-11 | $22.32 | $23.39 | $22.15 | $22.95 | $22.95 | 3,012,920 |
| 2022-04-08 | $23.06 | $23.34 | $22.45 | $22.55 | $22.55 | 2,831,174 |
| 2022-04-07 | $23.81 | $24.28 | $22.63 | $23.15 | $23.15 | 3,627,823 |
| 2022-04-06 | $24.51 | $24.69 | $23.33 | $23.93 | $23.93 | 3,327,275 |
| 2022-04-05 | $26.73 | $27.06 | $24.97 | $25.07 | $25.07 | 2,499,179 |
| 2022-04-04 | $24.65 | $26.31 | $24.65 | $26.21 | $26.21 | 4,853,318 |
| 2022-04-01 | $24.16 | $24.62 | $23.87 | $24.54 | $24.54 | 2,280,375 |
| 2022-03-31 | $24.62 | $25.40 | $24.09 | $24.15 | $24.15 | 2,662,039 |
| 2022-03-30 | $25.21 | $25.58 | $24.37 | $24.54 | $24.54 | 2,628,850 |
| 2022-03-29 | $24.38 | $25.82 | $24.08 | $25.47 | $25.47 | 3,881,894 |
| 2022-03-28 | $24.32 | $24.84 | $23.38 | $24.15 | $24.15 | 2,990,495 |
| 2022-03-25 | $24.93 | $24.93 | $23.78 | $24.18 | $24.18 | 2,431,372 |
| 2022-03-24 | $24.01 | $24.97 | $23.52 | $24.94 | $24.94 | 2,809,085 |
| 2022-03-23 | $23.58 | $25.20 | $23.50 | $24.01 | $24.01 | 4,063,967 |
| 2022-03-22 | $23.11 | $24.34 | $22.96 | $23.78 | $23.78 | 2,367,964 |
| 2022-03-21 | $23.50 | $24.21 | $22.58 | $23.11 | $23.11 | 3,210,121 |
| 2022-03-18 | $23.35 | $24.49 | $23.35 | $23.94 | $23.94 | 3,316,991 |
| 2022-03-17 | $22.20 | $23.65 | $22.20 | $23.48 | $23.48 | 3,553,624 |
| 2022-03-16 | $21.38 | $22.38 | $20.94 | $22.35 | $22.35 | 3,739,092 |
| 2022-03-15 | $20.66 | $21.20 | $19.62 | $21.20 | $21.20 | 2,834,317 |
| 2022-03-14 | $22.48 | $22.48 | $20.29 | $20.66 | $20.66 | 3,632,647 |
| 2022-03-11 | $23.70 | $24.55 | $22.74 | $22.85 | $22.85 | 3,079,818 |
| 2022-03-10 | $23.47 | $23.98 | $22.64 | $23.43 | $23.43 | 3,510,469 |
| 2022-03-09 | $23.50 | $24.67 | $23.01 | $23.90 | $23.90 | 5,082,109 |
| 2022-03-08 | $21.49 | $24.54 | $21.12 | $23.67 | $23.67 | 7,447,241 |
| 2022-03-07 | $21.98 | $23.29 | $21.22 | $21.32 | $21.32 | 5,963,590 |
| 2022-03-04 | $22.13 | $22.80 | $20.89 | $21.10 | $21.10 | 3,649,792 |
| 2022-03-03 | $22.49 | $22.82 | $21.45 | $21.70 | $21.70 | 2,502,762 |
| 2022-03-02 | $22.53 | $22.78 | $21.72 | $22.39 | $22.39 | 4,790,443 |
| 2022-03-01 | $22.09 | $23.05 | $21.60 | $22.56 | $22.56 | 5,524,865 |
| 2022-02-28 | $21.53 | $23.44 | $21.18 | $22.20 | $22.20 | 9,663,472 |
| 2022-02-25 | $19.81 | $20.35 | $19.26 | $20.32 | $20.32 | 4,199,442 |
| 2022-02-24 | $16.40 | $19.98 | $16.32 | $19.91 | $19.91 | 6,049,603 |
| 2022-02-23 | $17.82 | $18.26 | $17.21 | $17.48 | $17.48 | 3,011,282 |
| 2022-02-22 | $18.06 | $18.45 | $17.39 | $17.52 | $17.52 | 3,636,602 |
| 2022-02-18 | $18.91 | $19.23 | $18.04 | $18.35 | $18.35 | 3,304,179 |
| 2022-02-17 | $19.47 | $19.89 | $18.62 | $18.91 | $18.91 | 3,075,621 |
| 2022-02-16 | $19.49 | $20.07 | $18.89 | $19.76 | $19.76 | 5,105,729 |
| 2022-02-15 | $18.04 | $20.04 | $17.98 | $19.93 | $19.93 | 8,353,077 |
| 2022-02-14 | $17.86 | $18.79 | $16.95 | $17.51 | $17.51 | 9,482,983 |
| 2022-02-11 | $16.40 | $18.21 | $16.38 | $16.88 | $16.88 | 11,671,334 |
| 2022-02-10 | $15.28 | $16.75 | $15.07 | $15.49 | $15.49 | 5,554,358 |
| 2022-02-09 | $15.35 | $16.10 | $15.20 | $16.03 | $16.03 | 3,382,751 |
| 2022-02-08 | $14.16 | $14.93 | $14.06 | $14.85 | $14.85 | 2,617,670 |
| 2022-02-07 | $13.98 | $15.07 | $13.95 | $14.41 | $14.41 | 3,143,184 |
| 2022-02-04 | $14.09 | $14.65 | $13.94 | $14.25 | $14.25 | 2,446,277 |
| 2022-02-03 | $14.33 | $14.84 | $14.05 | $14.08 | $14.08 | 4,140,419 |
| 2022-02-02 | $15.43 | $15.82 | $14.57 | $14.90 | $14.90 | 3,817,195 |
| 2022-02-01 | $15.52 | $15.74 | $14.73 | $15.22 | $15.22 | 4,510,979 |
| 2022-01-31 | $13.80 | $15.09 | $13.75 | $15.08 | $15.08 | 3,657,847 |
| 2022-01-28 | $13.15 | $13.60 | $12.55 | $13.59 | $13.59 | 5,665,706 |
| 2022-01-27 | $14.79 | $15.08 | $13.12 | $13.22 | $13.22 | 5,898,003 |
| 2022-01-26 | $15.75 | $15.95 | $14.44 | $14.49 | $14.49 | 5,410,689 |
| 2022-01-25 | $15.08 | $15.35 | $14.38 | $15.22 | $15.22 | 3,942,834 |
| 2022-01-24 | $14.97 | $15.67 | $13.90 | $15.63 | $15.63 | 5,743,056 |
| 2022-01-21 | $16.42 | $16.74 | $15.53 | $15.58 | $15.58 | 5,516,441 |
| 2022-01-20 | $17.13 | $18.19 | $16.62 | $16.66 | $16.66 | 4,418,970 |
| 2022-01-19 | $17.15 | $17.66 | $16.70 | $16.83 | $16.83 | 3,055,165 |
| 2022-01-18 | $17.59 | $17.66 | $17.03 | $17.04 | $17.04 | 3,133,837 |
| 2022-01-14 | $18.10 | $18.30 | $17.66 | $18.13 | $18.13 | 2,846,237 |
| 2022-01-13 | $19.13 | $19.32 | $18.30 | $18.31 | $18.31 | 2,259,237 |
| 2022-01-12 | $20.00 | $20.33 | $19.10 | $19.18 | $19.18 | 2,304,654 |
| 2022-01-11 | $19.28 | $19.69 | $19.05 | $19.65 | $19.65 | 2,767,189 |
| 2022-01-10 | $18.92 | $19.15 | $18.48 | $19.13 | $19.13 | 2,641,752 |
| 2022-01-07 | $19.42 | $20.24 | $19.00 | $19.25 | $19.25 | 2,228,687 |
| 2022-01-06 | $19.91 | $20.33 | $19.00 | $19.47 | $19.47 | 3,547,264 |
| 2022-01-05 | $21.74 | $21.74 | $20.02 | $20.21 | $20.21 | 2,862,165 |
| 2022-01-04 | $22.33 | $22.36 | $20.97 | $21.55 | $21.55 | 2,235,542 |
| 2022-01-03 | $22.30 | $22.96 | $21.97 | $22.14 | $22.14 | 2,259,065 |
| 2021-12-31 | $22.04 | $23.00 | $21.92 | $21.93 | $21.93 | 2,387,027 |
| 2021-12-30 | $21.12 | $22.32 | $21.11 | $21.89 | $21.89 | 2,556,410 |
| 2021-12-29 | $20.98 | $21.50 | $20.47 | $21.16 | $21.16 | 1,771,621 |
| 2021-12-28 | $22.00 | $22.07 | $20.91 | $21.45 | $21.45 | 1,894,247 |
| 2021-12-27 | $22.42 | $22.42 | $21.52 | $21.99 | $21.99 | 1,599,279 |
| 2021-12-23 | $21.59 | $22.17 | $21.11 | $22.00 | $22.00 | 2,327,759 |
| 2021-12-22 | $21.61 | $22.29 | $21.40 | $21.62 | $21.62 | 2,091,093 |
| 2021-12-21 | $20.81 | $21.78 | $20.74 | $21.67 | $21.67 | 3,489,418 |
| 2021-12-20 | $20.91 | $21.16 | $19.84 | $20.13 | $20.13 | 4,412,665 |
| 2021-12-17 | $20.90 | $22.02 | $20.66 | $21.68 | $21.68 | 3,228,818 |
| 2021-12-16 | $22.96 | $23.12 | $21.04 | $21.33 | $21.33 | 3,627,166 |
| 2021-12-15 | $21.31 | $22.30 | $20.51 | $22.02 | $22.02 | 3,385,383 |
| 2021-12-14 | $22.31 | $22.52 | $21.25 | $21.49 | $21.49 | 4,273,720 |
| 2021-12-13 | $23.14 | $23.75 | $22.43 | $22.90 | $22.90 | 2,883,214 |
| 2021-12-10 | $24.11 | $24.55 | $23.21 | $23.68 | $23.68 | 2,027,043 |
| 2021-12-09 | $24.89 | $25.78 | $23.85 | $24.11 | $24.11 | 1,834,143 |
| 2021-12-08 | $25.70 | $26.01 | $24.93 | $25.27 | $25.27 | 1,979,705 |
| 2021-12-07 | $25.27 | $26.21 | $25.15 | $25.70 | $25.70 | 2,141,006 |
| 2021-12-06 | $24.33 | $25.21 | $23.45 | $24.45 | $24.45 | 2,419,955 |
| 2021-12-03 | $26.29 | $26.32 | $23.72 | $24.72 | $24.72 | 3,606,378 |
| 2021-12-02 | $25.60 | $26.83 | $25.16 | $26.21 | $26.21 | 3,015,958 |
| 2021-12-01 | $28.30 | $28.42 | $25.21 | $25.64 | $25.64 | 3,401,122 |
| 2021-11-30 | $27.14 | $27.99 | $25.75 | $27.48 | $27.48 | 2,723,439 |
| 2021-11-29 | $27.78 | $28.11 | $26.63 | $27.42 | $27.42 | 1,814,646 |
| 2021-11-26 | $26.94 | $27.97 | $26.62 | $27.28 | $27.28 | 2,175,084 |
| 2021-11-24 | $28.36 | $28.68 | $27.79 | $28.34 | $28.34 | 1,969,098 |
| 2021-11-23 | $28.93 | $29.30 | $27.95 | $28.53 | $28.53 | 2,333,306 |
| 2021-11-22 | $30.35 | $30.39 | $28.23 | $28.75 | $28.75 | 2,999,075 |
| 2021-11-19 | $29.37 | $31.03 | $29.15 | $29.95 | $29.95 | 3,277,328 |
| 2021-11-18 | $31.32 | $31.47 | $29.08 | $29.83 | $29.83 | 2,825,508 |
| 2021-11-17 | $30.98 | $32.00 | $30.78 | $31.32 | $31.32 | 2,419,758 |
| 2021-11-16 | $30.60 | $31.17 | $29.67 | $30.96 | $30.96 | 4,235,490 |
| 2021-11-15 | $32.53 | $32.95 | $30.07 | $30.37 | $30.37 | 6,087,284 |
| 2021-11-12 | $34.16 | $35.11 | $33.79 | $34.15 | $34.15 | 2,293,177 |
| 2021-11-11 | $33.32 | $35.05 | $33.09 | $33.89 | $33.89 | 2,852,492 |
| 2021-11-10 | $33.62 | $35.04 | $32.82 | $33.03 | $33.03 | 3,423,176 |
| 2021-11-09 | $35.03 | $35.48 | $33.51 | $34.29 | $34.29 | 4,608,900 |
| 2021-11-08 | $32.37 | $37.01 | $32.37 | $35.56 | $35.56 | 8,790,178 |
| 2021-11-05 | $28.53 | $33.90 | $27.84 | $32.00 | $32.00 | 8,439,355 |
| 2021-11-04 | $32.74 | $32.77 | $29.70 | $30.16 | $30.16 | 4,911,897 |
| 2021-11-03 | $31.53 | $32.50 | $30.37 | $31.97 | $31.97 | 3,579,340 |
| 2021-11-02 | $32.14 | $32.63 | $31.23 | $32.14 | $32.14 | 3,952,969 |
| 2021-11-01 | $31.62 | $32.94 | $31.34 | $32.35 | $32.35 | 6,150,332 |
| 2021-10-29 | $29.13 | $31.32 | $29.10 | $31.26 | $31.26 | 6,181,054 |
| 2021-10-28 | $27.86 | $29.97 | $27.85 | $29.25 | $29.25 | 6,501,374 |
| 2021-10-27 | $28.96 | $29.56 | $27.33 | $27.61 | $27.61 | 4,663,305 |
| 2021-10-26 | $26.96 | $29.07 | $26.71 | $28.41 | $28.41 | 9,081,692 |
| 2021-10-25 | $25.25 | $28.13 | $24.84 | $27.69 | $27.69 | 24,819,623 |
| 2021-10-22 | $21.00 | $21.20 | $19.91 | $20.19 | $20.19 | 2,403,166 |
| 2021-10-21 | $20.74 | $21.63 | $20.62 | $21.20 | $21.20 | 2,123,786 |
| 2021-10-20 | $21.55 | $21.62 | $20.76 | $20.91 | $20.91 | 2,481,572 |
| 2021-10-19 | $21.51 | $22.15 | $21.19 | $21.67 | $21.67 | 2,203,460 |
| 2021-10-18 | $20.96 | $21.66 | $20.78 | $21.27 | $21.27 | 2,637,266 |
| 2021-10-15 | $22.08 | $22.40 | $21.06 | $21.13 | $21.13 | 5,043,002 |
| 2021-10-14 | $22.41 | $22.71 | $21.02 | $21.83 | $21.83 | 4,052,794 |
| 2021-10-13 | $21.48 | $22.28 | $21.24 | $22.08 | $22.08 | 3,967,573 |
| 2021-10-12 | $20.14 | $21.13 | $19.93 | $20.81 | $20.81 | 3,610,194 |
| 2021-10-11 | $19.34 | $20.55 | $19.26 | $19.85 | $19.85 | 3,318,944 |
| 2021-10-08 | $19.30 | $19.84 | $19.07 | $19.15 | $19.15 | 1,690,824 |
| 2021-10-07 | $19.00 | $19.67 | $18.81 | $19.16 | $19.16 | 2,737,293 |
| 2021-10-06 | $18.05 | $18.86 | $18.00 | $18.70 | $18.70 | 2,188,399 |
| 2021-10-05 | $17.49 | $18.48 | $17.40 | $18.43 | $18.43 | 4,137,497 |
| 2021-10-04 | $18.22 | $18.27 | $16.82 | $16.91 | $16.91 | 3,949,936 |
| 2021-10-01 | $18.70 | $18.93 | $18.24 | $18.47 | $18.47 | 1,850,838 |
| 2021-09-30 | $18.60 | $19.02 | $18.40 | $18.72 | $18.72 | 2,418,678 |
| 2021-09-29 | $18.60 | $19.10 | $18.37 | $18.55 | $18.55 | 2,502,578 |
| 2021-09-28 | $19.85 | $20.02 | $18.55 | $18.58 | $18.58 | 3,034,475 |
| 2021-09-27 | $19.05 | $20.36 | $18.90 | $20.10 | $20.10 | 2,603,684 |
| 2021-09-24 | $19.50 | $19.60 | $18.85 | $19.02 | $19.02 | 2,207,220 |
| 2021-09-23 | $19.82 | $19.88 | $19.40 | $19.64 | $19.64 | 2,363,606 |
| 2021-09-22 | $18.73 | $19.67 | $18.64 | $19.28 | $19.28 | 2,671,448 |
| 2021-09-21 | $18.91 | $19.14 | $18.41 | $18.54 | $18.54 | 2,426,866 |
| 2021-09-20 | $18.61 | $19.07 | $18.38 | $18.71 | $18.71 | 2,554,451 |
| 2021-09-17 | $19.08 | $19.66 | $18.97 | $19.57 | $19.57 | 2,839,688 |
| 2021-09-16 | $19.25 | $19.25 | $18.62 | $18.99 | $18.99 | 2,176,038 |
| 2021-09-15 | $19.51 | $19.69 | $18.97 | $19.33 | $19.33 | 2,357,813 |
| 2021-09-14 | $20.75 | $20.97 | $19.41 | $19.64 | $19.64 | 2,216,909 |
| 2021-09-13 | $19.62 | $20.42 | $19.20 | $20.21 | $20.21 | 2,405,710 |
| 2021-09-10 | $20.44 | $20.74 | $19.56 | $19.61 | $19.61 | 2,292,976 |
| 2021-09-09 | $20.44 | $21.11 | $20.23 | $20.28 | $20.28 | 1,751,544 |
| 2021-09-08 | $21.50 | $21.51 | $20.40 | $20.52 | $20.52 | 1,974,049 |
| 2021-09-07 | $21.98 | $22.54 | $21.50 | $21.50 | $21.50 | 1,597,468 |
| 2021-09-03 | $21.95 | $22.36 | $21.71 | $21.89 | $21.89 | 1,236,632 |
| 2021-09-02 | $22.03 | $22.78 | $21.91 | $22.02 | $22.02 | 1,632,635 |
| 2021-09-01 | $21.50 | $22.03 | $21.41 | $21.90 | $21.90 | 1,692,398 |
| 2021-08-31 | $21.69 | $22.05 | $21.26 | $21.42 | $21.42 | 1,800,776 |
| 2021-08-30 | $21.52 | $21.69 | $20.96 | $21.47 | $21.47 | 1,512,940 |
| 2021-08-27 | $21.04 | $22.03 | $20.88 | $21.42 | $21.42 | 1,603,551 |
| 2021-08-26 | $21.11 | $21.88 | $20.95 | $21.03 | $21.03 | 1,079,747 |
| 2021-08-25 | $21.28 | $21.71 | $20.82 | $21.28 | $21.28 | 1,429,305 |
| 2021-08-24 | $21.00 | $21.28 | $20.58 | $21.22 | $21.22 | 2,000,363 |
| 2021-08-23 | $20.09 | $21.00 | $20.08 | $20.79 | $20.79 | 1,771,710 |
| 2021-08-20 | $19.50 | $20.14 | $19.45 | $20.00 | $20.00 | 1,593,924 |
| 2021-08-19 | $20.01 | $20.30 | $19.36 | $19.56 | $19.56 | 2,035,208 |
| 2021-08-18 | $20.40 | $21.00 | $19.91 | $20.45 | $20.45 | 1,864,003 |
| 2021-08-17 | $20.08 | $20.71 | $19.75 | $20.31 | $20.31 | 1,976,078 |
| 2021-08-16 | $20.94 | $21.04 | $20.23 | $20.26 | $20.26 | 2,312,651 |
| 2021-08-13 | $22.24 | $22.25 | $21.09 | $21.24 | $21.24 | 1,516,627 |
| 2021-08-12 | $22.02 | $22.39 | $21.41 | $22.32 | $22.32 | 1,860,845 |
| 2021-08-11 | $23.13 | $23.25 | $21.48 | $21.97 | $21.97 | 2,222,547 |
| 2021-08-10 | $23.77 | $24.23 | $22.89 | $23.11 | $23.11 | 2,757,158 |
| 2021-08-09 | $21.55 | $23.67 | $21.55 | $23.10 | $23.10 | 2,324,906 |
| 2021-08-06 | $21.84 | $22.38 | $21.52 | $21.68 | $21.68 | 2,756,544 |
| 2021-08-05 | $19.96 | $21.43 | $19.57 | $21.34 | $21.34 | 4,208,969 |
| 2021-08-04 | $21.50 | $21.51 | $20.43 | $20.62 | $20.62 | 3,212,142 |
| 2021-08-03 | $21.38 | $21.48 | $20.82 | $21.43 | $21.43 | 1,718,122 |
| 2021-08-02 | $22.00 | $22.27 | $21.31 | $21.34 | $21.34 | 1,493,961 |
| 2021-07-30 | $21.33 | $22.16 | $21.28 | $21.80 | $21.80 | 1,719,924 |
| 2021-07-29 | $22.44 | $22.46 | $21.51 | $21.65 | $21.65 | 1,556,791 |
| 2021-07-28 | $21.11 | $22.46 | $20.68 | $22.10 | $22.10 | 2,301,549 |
| 2021-07-27 | $21.06 | $21.11 | $20.01 | $20.77 | $20.77 | 2,207,935 |
| 2021-07-26 | $21.38 | $21.87 | $20.86 | $21.16 | $21.16 | 1,595,529 |
| 2021-07-23 | $21.90 | $21.91 | $20.90 | $21.49 | $21.49 | 2,022,293 |
| 2021-07-22 | $22.42 | $22.64 | $21.68 | $21.81 | $21.81 | 1,885,058 |
| 2021-07-21 | $21.50 | $22.69 | $21.44 | $22.55 | $22.55 | 3,090,019 |
| 2021-07-20 | $20.24 | $21.17 | $19.75 | $20.88 | $20.88 | 2,237,487 |
| 2021-07-19 | $19.71 | $20.72 | $19.47 | $20.26 | $20.26 | 2,832,935 |
| 2021-07-16 | $20.76 | $20.86 | $20.03 | $20.24 | $20.24 | 2,103,483 |
| 2021-07-15 | $20.95 | $21.73 | $20.11 | $20.64 | $20.64 | 3,346,159 |
| 2021-07-14 | $22.44 | $22.54 | $20.95 | $21.09 | $21.09 | 3,043,341 |
| 2021-07-13 | $22.45 | $22.73 | $21.96 | $22.05 | $22.05 | 2,201,419 |
| 2021-07-12 | $23.31 | $23.49 | $22.42 | $22.81 | $22.81 | 2,062,778 |
| 2021-07-09 | $23.45 | $23.53 | $22.82 | $23.11 | $23.11 | 1,565,709 |
| 2021-07-08 | $22.72 | $23.50 | $22.31 | $23.21 | $23.21 | 2,256,184 |
| 2021-07-07 | $26.02 | $26.10 | $23.51 | $23.52 | $23.52 | 4,209,415 |
| 2021-07-06 | $26.38 | $26.72 | $25.64 | $25.99 | $25.99 | 2,148,281 |
| 2021-07-02 | $26.49 | $26.78 | $25.84 | $26.35 | $26.35 | 1,383,926 |
| 2021-07-01 | $27.01 | $27.21 | $26.00 | $26.62 | $26.62 | 1,819,656 |
| 2021-06-30 | $27.25 | $27.42 | $26.61 | $26.87 | $26.87 | 2,208,404 |
| 2021-06-29 | $28.65 | $28.99 | $27.03 | $27.15 | $27.15 | 2,948,821 |
| 2021-06-28 | $27.39 | $28.49 | $27.35 | $28.39 | $28.39 | 2,010,404 |
| 2021-06-25 | $27.90 | $28.14 | $27.24 | $27.38 | $27.38 | 7,828,491 |
| 2021-06-24 | $28.35 | $28.44 | $27.27 | $27.42 | $27.42 | 2,548,722 |
| 2021-06-23 | $26.38 | $28.04 | $26.13 | $27.85 | $27.85 | 3,499,185 |
| 2021-06-22 | $25.50 | $27.00 | $25.28 | $26.52 | $26.52 | 2,835,402 |
| 2021-06-21 | $24.71 | $25.55 | $24.12 | $25.44 | $25.44 | 2,822,970 |
| 2021-06-18 | $24.34 | $25.11 | $24.22 | $24.65 | $24.65 | 2,305,016 |
| 2021-06-17 | $24.00 | $25.29 | $24.00 | $24.89 | $24.89 | 2,175,350 |
| 2021-06-16 | $24.17 | $24.47 | $23.52 | $24.23 | $24.23 | 2,743,106 |
| 2021-06-15 | $25.21 | $25.56 | $24.17 | $24.29 | $24.29 | 2,013,238 |
| 2021-06-14 | $25.56 | $25.97 | $25.02 | $25.27 | $25.27 | 1,722,806 |
| 2021-06-11 | $25.36 | $25.91 | $25.20 | $25.54 | $25.54 | 1,370,449 |
| 2021-06-10 | $24.96 | $25.67 | $24.77 | $25.12 | $25.12 | 2,391,688 |
| 2021-06-09 | $26.72 | $26.98 | $25.31 | $25.36 | $25.36 | 2,220,137 |
| 2021-06-08 | $26.01 | $26.72 | $25.58 | $26.46 | $26.46 | 2,157,151 |
| 2021-06-07 | $24.27 | $25.99 | $23.85 | $25.63 | $25.63 | 2,441,057 |
| 2021-06-04 | $24.53 | $25.43 | $24.46 | $24.59 | $24.59 | 2,203,886 |
| 2021-06-03 | $24.71 | $25.40 | $24.30 | $24.73 | $24.73 | 3,520,004 |
| 2021-06-02 | $24.48 | $24.67 | $23.81 | $24.66 | $24.66 | 2,278,886 |
| 2021-06-01 | $24.81 | $24.83 | $23.61 | $24.44 | $24.44 | 1,878,611 |
| 2021-05-28 | $24.34 | $24.81 | $23.93 | $24.17 | $24.17 | 2,133,849 |
| 2021-05-27 | $23.10 | $23.87 | $22.62 | $23.82 | $23.82 | 2,471,721 |
| 2021-05-26 | $21.71 | $23.11 | $21.57 | $23.04 | $23.04 | 3,362,730 |
| 2021-05-25 | $21.80 | $22.19 | $21.42 | $21.58 | $21.58 | 2,184,831 |
| 2021-05-24 | $22.41 | $22.71 | $21.63 | $21.85 | $21.85 | 2,168,601 |
| 2021-05-21 | $22.09 | $22.80 | $21.57 | $22.29 | $22.29 | 2,957,771 |
| 2021-05-20 | $21.96 | $22.47 | $21.33 | $21.91 | $21.91 | 3,596,082 |
| 2021-05-19 | $19.45 | $21.06 | $19.39 | $20.89 | $20.89 | 2,713,060 |
| 2021-05-18 | $19.88 | $20.77 | $19.34 | $20.43 | $20.43 | 4,633,256 |
| 2021-05-17 | $19.99 | $20.32 | $19.33 | $19.61 | $19.61 | 3,127,383 |
| 2021-05-14 | $19.67 | $20.41 | $19.50 | $20.30 | $20.30 | 3,137,575 |
| 2021-05-13 | $19.50 | $20.38 | $18.40 | $18.79 | $18.79 | 5,077,101 |
| 2021-05-12 | $20.12 | $20.42 | $19.10 | $19.31 | $19.31 | 4,047,186 |
| 2021-05-11 | $19.00 | $21.31 | $18.50 | $20.75 | $20.75 | 6,334,136 |
| 2021-05-10 | $22.18 | $22.50 | $19.99 | $20.09 | $20.09 | 6,688,003 |
| 2021-05-07 | $22.74 | $23.49 | $22.38 | $23.23 | $23.23 | 3,612,859 |
| 2021-05-06 | $21.10 | $22.39 | $19.88 | $22.24 | $22.24 | 6,003,460 |
| 2021-05-05 | $23.41 | $23.51 | $21.58 | $21.63 | $21.63 | 4,450,700 |
| 2021-05-04 | $23.67 | $23.78 | $22.51 | $23.15 | $23.15 | 4,218,551 |
| 2021-05-03 | $26.23 | $26.33 | $24.63 | $24.83 | $24.83 | 2,622,091 |
| 2021-04-30 | $25.78 | $26.92 | $25.50 | $25.97 | $25.97 | 2,480,400 |
| 2021-04-29 | $28.20 | $28.22 | $25.67 | $26.52 | $26.52 | 3,164,080 |
| 2021-04-28 | $27.44 | $28.14 | $26.89 | $27.77 | $27.77 | 2,649,059 |
| 2021-04-27 | $27.45 | $28.35 | $27.02 | $27.61 | $27.61 | 3,649,652 |
| 2021-04-26 | $26.03 | $27.61 | $25.78 | $27.45 | $27.45 | 5,225,240 |
| 2021-04-23 | $24.40 | $25.76 | $23.95 | $25.63 | $25.63 | 3,777,858 |
| 2021-04-22 | $24.95 | $25.50 | $23.75 | $24.13 | $24.13 | 4,493,951 |
| 2021-04-21 | $21.95 | $24.09 | $21.07 | $23.74 | $23.74 | 4,085,219 |
| 2021-04-20 | $22.88 | $23.67 | $21.99 | $22.58 | $22.58 | 3,961,363 |
| 2021-04-19 | $24.57 | $24.75 | $22.12 | $22.29 | $22.29 | 3,878,013 |
| 2021-04-16 | $24.09 | $24.97 | $23.10 | $24.73 | $24.73 | 8,967,822 |
| 2021-04-15 | $24.50 | $24.50 | $21.95 | $23.09 | $23.09 | 3,993,320 |
| 2021-04-14 | $24.36 | $25.32 | $23.86 | $24.06 | $24.06 | 2,511,222 |
| 2021-04-13 | $24.18 | $24.66 | $23.44 | $24.13 | $24.13 | 2,453,319 |
| 2021-04-12 | $24.28 | $24.60 | $23.34 | $24.11 | $24.11 | 1,926,498 |
| 2021-04-09 | $25.22 | $25.48 | $24.43 | $24.84 | $24.84 | 2,132,105 |
| 2021-04-08 | $24.88 | $26.00 | $24.80 | $25.56 | $25.56 | 1,924,446 |
| 2021-04-07 | $25.49 | $26.24 | $24.33 | $24.71 | $24.71 | 2,672,412 |
| 2021-04-06 | $26.07 | $26.25 | $25.41 | $25.70 | $25.70 | 2,415,322 |
| 2021-04-05 | $27.78 | $27.78 | $26.17 | $26.20 | $26.20 | 4,012,048 |
| 2021-04-01 | $28.00 | $28.23 | $26.28 | $26.35 | $26.35 | 3,674,761 |
| 2021-03-31 | $26.60 | $27.49 | $26.09 | $27.05 | $27.05 | 4,197,699 |
| 2021-03-30 | $23.81 | $25.39 | $23.23 | $25.26 | $25.26 | 2,899,375 |
| 2021-03-29 | $25.69 | $25.98 | $23.22 | $23.40 | $23.40 | 3,776,240 |
| 2021-03-26 | $26.23 | $26.86 | $25.00 | $26.35 | $26.35 | 2,064,863 |
| 2021-03-25 | $23.50 | $25.92 | $23.16 | $25.60 | $25.60 | 3,775,236 |
| 2021-03-24 | $26.80 | $26.90 | $24.40 | $24.46 | $24.46 | 3,231,859 |
| 2021-03-23 | $26.92 | $28.03 | $26.26 | $26.58 | $26.58 | 2,335,126 |
| 2021-03-22 | $27.52 | $28.13 | $26.59 | $27.61 | $27.61 | 1,919,453 |
| 2021-03-19 | $25.26 | $27.22 | $24.80 | $27.07 | $27.07 | 3,836,324 |
| 2021-03-18 | $27.72 | $27.83 | $25.59 | $25.64 | $25.64 | 2,925,008 |
| 2021-03-17 | $26.10 | $28.72 | $25.80 | $28.49 | $28.49 | 3,607,398 |
| 2021-03-16 | $29.76 | $29.76 | $27.55 | $28.00 | $28.00 | 3,247,965 |
| 2021-03-15 | $29.43 | $30.07 | $28.89 | $29.78 | $29.78 | 1,770,156 |
| 2021-03-12 | $28.78 | $29.73 | $28.13 | $29.55 | $29.55 | 2,332,206 |
| 2021-03-11 | $29.56 | $30.23 | $28.35 | $29.93 | $29.93 | 3,359,493 |
| 2021-03-10 | $28.29 | $29.10 | $26.79 | $27.71 | $27.71 | 3,523,301 |
| 2021-03-09 | $27.30 | $28.27 | $26.84 | $27.18 | $27.18 | 6,266,994 |
| 2021-03-08 | $26.60 | $27.39 | $24.81 | $25.33 | $25.33 | 4,070,202 |
| 2021-03-05 | $26.63 | $26.86 | $22.73 | $25.61 | $25.61 | 6,994,876 |
| 2021-03-04 | $26.36 | $27.90 | $25.05 | $26.61 | $26.61 | 6,765,086 |
| 2021-03-03 | $28.93 | $29.39 | $26.41 | $26.61 | $26.61 | 3,399,778 |
| 2021-03-02 | $30.37 | $30.98 | $28.19 | $28.64 | $28.64 | 5,549,278 |
| 2021-03-01 | $30.00 | $30.78 | $29.46 | $30.37 | $30.37 | 3,488,485 |
| 2021-02-26 | $27.51 | $28.89 | $26.11 | $28.53 | $28.53 | 4,395,639 |
| 2021-02-25 | $29.55 | $30.00 | $27.06 | $27.33 | $27.33 | 3,358,076 |
| 2021-02-24 | $29.00 | $30.29 | $27.75 | $30.07 | $30.07 | 3,722,188 |
| 2021-02-23 | $26.66 | $28.53 | $24.75 | $28.30 | $28.30 | 6,314,572 |
| 2021-02-22 | $31.32 | $31.61 | $28.33 | $28.62 | $28.62 | 4,623,014 |
| 2021-02-19 | $32.18 | $33.65 | $31.57 | $32.04 | $32.04 | 5,487,135 |
| 2021-02-18 | $31.06 | $32.20 | $29.75 | $30.53 | $30.53 | 8,842,989 |
| 2021-02-17 | $35.42 | $35.42 | $31.66 | $33.00 | $33.00 | 7,248,326 |
| 2021-02-16 | $40.00 | $40.05 | $35.21 | $35.35 | $35.35 | 8,195,599 |
| 2021-02-12 | $40.22 | $41.38 | $38.62 | $40.44 | $40.44 | 2,206,375 |
| 2021-02-11 | $39.98 | $41.54 | $37.88 | $40.05 | $40.05 | 4,240,944 |
| 2021-02-10 | $42.20 | $43.92 | $40.11 | $41.41 | $41.41 | 3,614,067 |
| 2021-02-09 | $42.57 | $43.02 | $41.41 | $41.82 | $41.82 | 2,986,221 |
| 2021-02-08 | $43.00 | $44.95 | $42.23 | $42.65 | $42.65 | 2,769,151 |
| 2021-02-05 | $42.90 | $43.20 | $40.57 | $42.36 | $42.36 | 2,517,203 |
| 2021-02-04 | $40.82 | $42.56 | $40.39 | $41.75 | $41.75 | 4,111,915 |
| 2021-02-03 | $38.64 | $41.12 | $37.76 | $40.96 | $40.96 | 3,748,983 |
| 2021-02-02 | $38.11 | $38.79 | $36.43 | $38.34 | $38.34 | 2,885,924 |
| 2021-02-01 | $35.83 | $37.40 | $34.20 | $37.25 | $37.25 | 3,441,622 |
| 2021-01-29 | $36.42 | $37.85 | $34.67 | $34.91 | $34.91 | 3,447,493 |
| 2021-01-28 | $39.00 | $39.86 | $35.16 | $36.33 | $36.33 | 5,035,017 |
| 2021-01-27 | $39.58 | $41.75 | $37.24 | $39.35 | $39.35 | 5,360,744 |
| 2021-01-26 | $38.93 | $41.58 | $38.03 | $41.48 | $41.48 | 5,877,349 |
| 2021-01-25 | $40.00 | $42.19 | $38.35 | $38.50 | $38.50 | 4,221,208 |
| 2021-01-22 | $37.00 | $40.25 | $36.90 | $40.18 | $40.18 | 3,593,390 |
| 2021-01-21 | $38.68 | $39.08 | $36.25 | $37.60 | $37.60 | 4,433,384 |
| 2021-01-20 | $38.17 | $39.98 | $36.81 | $38.58 | $38.58 | 7,139,283 |
| 2021-01-19 | $37.66 | $40.24 | $36.66 | $39.93 | $39.93 | 4,709,832 |
| 2021-01-15 | $38.01 | $38.58 | $35.10 | $36.47 | $36.47 | 4,872,181 |
| 2021-01-14 | $38.71 | $39.38 | $36.42 | $38.86 | $38.86 | 6,486,335 |
| 2021-01-13 | $36.92 | $38.95 | $34.37 | $38.71 | $38.71 | 6,821,138 |
| 2021-01-12 | $34.80 | $36.88 | $33.73 | $35.66 | $35.66 | 5,444,334 |
| 2021-01-11 | $33.80 | $35.30 | $32.82 | $34.58 | $34.58 | 4,165,073 |
| 2021-01-08 | $34.93 | $37.39 | $34.11 | $34.79 | $34.79 | 7,804,614 |
| 2021-01-07 | $33.72 | $35.74 | $32.50 | $33.56 | $33.56 | 9,003,631 |
| 2021-01-06 | $29.84 | $31.99 | $29.51 | $30.42 | $30.42 | 5,860,552 |
| 2021-01-05 | $27.01 | $29.02 | $27.00 | $28.36 | $28.36 | 3,576,757 |
| 2021-01-04 | $29.14 | $29.38 | $27.05 | $27.29 | $27.29 | 4,449,175 |
| 2020-12-31 | $28.08 | $29.42 | $28.05 | $28.66 | $28.66 | 2,442,458 |
| 2020-12-30 | $27.63 | $28.86 | $27.12 | $28.41 | $28.41 | 3,186,679 |
| 2020-12-29 | $28.46 | $29.59 | $26.75 | $27.82 | $27.82 | 4,339,690 |
| 2020-12-28 | $31.10 | $31.58 | $28.04 | $28.19 | $28.19 | 4,539,871 |
| 2020-12-24 | $30.84 | $31.09 | $29.57 | $30.52 | $30.52 | 2,321,510 |
| 2020-12-23 | $31.05 | $31.06 | $29.13 | $30.59 | $30.59 | 5,302,437 |
| 2020-12-22 | $28.50 | $31.45 | $28.45 | $30.32 | $30.32 | 8,937,746 |
| 2020-12-21 | $25.59 | $27.58 | $24.99 | $27.55 | $27.55 | 5,741,272 |
| 2020-12-18 | $26.60 | $27.64 | $26.14 | $26.31 | $26.31 | 7,637,134 |
| 2020-12-17 | $26.11 | $27.53 | $25.75 | $26.33 | $26.33 | 5,109,467 |
| 2020-12-16 | $26.74 | $27.32 | $25.21 | $25.88 | $25.88 | 4,754,446 |
| 2020-12-15 | $25.07 | $27.30 | $25.00 | $26.42 | $26.42 | 5,809,502 |
| 2020-12-14 | $25.11 | $25.76 | $24.33 | $24.34 | $24.34 | 4,113,988 |
| 2020-12-11 | $25.32 | $26.10 | $23.62 | $24.68 | $24.68 | 4,440,810 |
| 2020-12-10 | $23.80 | $26.05 | $23.41 | $25.76 | $25.76 | 6,487,969 |
| 2020-12-09 | $28.30 | $28.75 | $24.02 | $25.01 | $25.01 | 15,355,306 |
| 2020-12-08 | $27.50 | $31.04 | $27.50 | $30.59 | $30.59 | 7,664,025 |
| 2020-12-07 | $28.00 | $29.78 | $27.30 | $27.63 | $27.63 | 4,783,760 |
| 2020-12-04 | $24.95 | $27.99 | $24.86 | $27.93 | $27.93 | 6,775,428 |
| 2020-12-03 | $24.72 | $25.30 | $24.08 | $24.20 | $24.20 | 4,086,501 |
| 2020-12-02 | $23.10 | $24.76 | $21.94 | $24.26 | $24.26 | 5,240,529 |
| 2020-12-01 | $25.10 | $25.40 | $23.59 | $24.62 | $24.62 | 4,968,416 |
| 2020-11-30 | $26.00 | $26.87 | $23.14 | $24.52 | $24.52 | 6,565,544 |
| 2020-11-27 | $27.16 | $28.24 | $24.42 | $25.63 | $25.63 | 7,023,538 |
| 2020-11-25 | $23.37 | $27.55 | $22.84 | $27.46 | $27.46 | 10,637,974 |
| 2020-11-24 | $22.75 | $25.87 | $22.38 | $25.02 | $25.02 | 15,939,711 |
| 2020-11-23 | $19.13 | $22.30 | $19.00 | $22.08 | $22.08 | 13,056,859 |
| 2020-11-20 | $19.00 | $19.61 | $18.67 | $18.67 | $18.67 | 4,085,431 |
| 2020-11-19 | $18.71 | $19.97 | $18.50 | $18.76 | $18.76 | 6,869,677 |
| 2020-11-18 | $19.81 | $20.07 | $18.45 | $18.51 | $18.51 | 5,634,412 |
| 2020-11-17 | $18.92 | $19.56 | $18.15 | $19.27 | $19.27 | 5,958,229 |
| 2020-11-16 | $18.40 | $19.17 | $18.21 | $19.15 | $19.15 | 5,545,942 |
| 2020-11-13 | $17.40 | $18.19 | $17.16 | $18.05 | $18.05 | 4,810,174 |
| 2020-11-12 | $17.35 | $17.37 | $16.36 | $17.10 | $17.10 | 6,242,641 |
| 2020-11-11 | $15.82 | $17.39 | $15.80 | $17.10 | $17.10 | 6,942,457 |
| 2020-11-10 | $16.26 | $16.36 | $15.02 | $15.57 | $15.57 | 5,714,888 |
| 2020-11-09 | $15.90 | $16.37 | $15.40 | $15.53 | $15.53 | 6,608,705 |
| 2020-11-06 | $15.40 | $15.53 | $14.45 | $14.63 | $14.63 | 6,348,043 |
| 2020-11-05 | $14.56 | $15.65 | $14.56 | $15.40 | $15.40 | 7,691,306 |
| 2020-11-04 | $13.90 | $14.10 | $12.81 | $13.80 | $13.80 | 9,994,481 |
| 2020-11-03 | $13.75 | $14.99 | $13.67 | $14.52 | $14.52 | 9,345,313 |
| 2020-11-02 | $13.25 | $13.38 | $12.61 | $12.99 | $12.99 | 5,904,161 |
| 2020-10-30 | $13.99 | $14.19 | $12.37 | $12.64 | $12.64 | 11,924,994 |
| 2020-10-29 | $14.76 | $14.99 | $14.28 | $14.72 | $14.72 | 5,212,928 |
| 2020-10-28 | $14.98 | $15.41 | $14.30 | $14.60 | $14.60 | 6,945,827 |
| 2020-10-27 | $15.88 | $16.77 | $15.29 | $15.42 | $15.42 | 5,778,350 |
| 2020-10-26 | $16.00 | $16.32 | $15.08 | $15.67 | $15.67 | 4,772,899 |
| 2020-10-23 | $16.78 | $17.57 | $15.97 | $16.43 | $16.43 | 5,547,074 |
| 2020-10-22 | $16.61 | $16.97 | $15.48 | $16.61 | $16.61 | 6,416,287 |
| 2020-10-21 | $18.18 | $18.33 | $16.31 | $16.40 | $16.40 | 6,595,075 |
| 2020-10-20 | $18.40 | $19.15 | $17.93 | $18.17 | $18.17 | 3,529,201 |
| 2020-10-19 | $18.96 | $19.28 | $18.14 | $18.32 | $18.32 | 3,769,714 |
| 2020-10-16 | $19.42 | $19.45 | $18.39 | $18.86 | $18.86 | 5,618,899 |
| 2020-10-15 | $19.49 | $20.04 | $18.20 | $19.08 | $19.08 | 10,522,328 |
| 2020-10-14 | $21.28 | $22.18 | $20.68 | $20.73 | $20.73 | 5,121,118 |
| 2020-10-13 | $21.68 | $22.40 | $20.73 | $21.18 | $21.18 | 5,014,913 |
| 2020-10-12 | $23.25 | $23.32 | $21.36 | $21.92 | $21.92 | 6,765,983 |
| 2020-10-09 | $21.00 | $23.38 | $20.93 | $22.92 | $22.92 | 9,634,903 |
| 2020-10-08 | $22.00 | $22.55 | $20.40 | $20.62 | $20.62 | 11,488,343 |
| 2020-10-07 | $20.12 | $22.44 | $19.88 | $21.63 | $21.63 | 11,382,659 |
| 2020-10-06 | $17.80 | $20.71 | $17.72 | $19.53 | $19.53 | 14,957,043 |
| 2020-10-05 | $16.50 | $18.25 | $16.49 | $17.70 | $17.70 | 8,063,093 |
| 2020-10-02 | $16.09 | $16.53 | $15.88 | $15.97 | $15.97 | 7,207,630 |
| 2020-10-01 | $18.45 | $18.50 | $17.11 | $17.28 | $17.28 | 5,083,207 |
| 2020-09-30 | $16.99 | $18.72 | $16.95 | $17.97 | $17.97 | 8,818,723 |
| 2020-09-29 | $16.98 | $17.32 | $16.51 | $16.88 | $16.88 | 4,170,929 |
| 2020-09-28 | $15.83 | $16.91 | $15.70 | $16.88 | $16.88 | 4,480,172 |
| 2020-09-25 | $14.65 | $15.65 | $14.61 | $15.17 | $15.17 | 3,279,135 |
| 2020-09-24 | $14.80 | $15.11 | $14.05 | $14.61 | $14.61 | 3,744,416 |
| 2020-09-23 | $16.75 | $17.34 | $15.03 | $15.24 | $15.24 | 4,245,147 |
| 2020-09-22 | $18.02 | $18.06 | $16.20 | $16.89 | $16.89 | 5,013,127 |
| 2020-09-21 | $16.50 | $18.14 | $16.33 | $17.92 | $17.92 | 6,848,743 |
| 2020-09-18 | $14.94 | $17.85 | $14.85 | $17.23 | $17.23 | 17,335,402 |
| 2020-09-17 | $14.46 | $15.03 | $14.25 | $14.55 | $14.55 | 2,582,967 |
| 2020-09-16 | $14.32 | $15.42 | $14.15 | $14.91 | $14.91 | 3,289,358 |
| 2020-09-15 | $14.70 | $15.53 | $14.28 | $14.47 | $14.47 | 3,141,060 |
| 2020-09-14 | $13.85 | $14.66 | $13.62 | $14.63 | $14.63 | 2,852,220 |
| 2020-09-11 | $13.99 | $14.32 | $13.30 | $13.47 | $13.47 | 2,249,442 |
| 2020-09-10 | $14.46 | $14.71 | $13.61 | $13.79 | $13.79 | 2,455,773 |
| 2020-09-09 | $14.00 | $14.72 | $13.90 | $14.48 | $14.48 | 3,112,934 |
| 2020-09-08 | $13.92 | $14.39 | $13.20 | $13.54 | $13.54 | 4,098,324 |
| 2020-09-04 | $15.86 | $16.25 | $13.70 | $14.41 | $14.41 | 6,980,270 |
| 2020-09-03 | $16.60 | $16.62 | $15.42 | $15.72 | $15.72 | 4,346,423 |
| 2020-09-02 | $16.44 | $16.55 | $15.47 | $16.48 | $16.48 | 3,548,376 |
| 2020-09-01 | $15.73 | $16.45 | $15.62 | $16.45 | $16.45 | 2,968,904 |
| 2020-08-31 | $16.20 | $17.21 | $15.30 | $15.66 | $15.66 | 5,624,504 |
| 2020-08-28 | $16.32 | $16.46 | $15.55 | $16.31 | $16.31 | 4,947,445 |
| 2020-08-27 | $16.16 | $16.65 | $15.87 | $16.41 | $16.41 | 1,939,616 |
| 2020-08-26 | $16.21 | $16.95 | $15.86 | $16.23 | $16.23 | 3,392,565 |
| 2020-08-25 | $16.48 | $16.50 | $15.76 | $16.30 | $16.30 | 3,062,010 |
| 2020-08-24 | $17.43 | $17.75 | $15.53 | $16.34 | $16.34 | 4,347,521 |
| 2020-08-21 | $16.20 | $17.83 | $16.11 | $17.06 | $17.06 | 3,827,668 |
| 2020-08-20 | $16.80 | $16.88 | $15.82 | $16.36 | $16.36 | 3,611,488 |
| 2020-08-19 | $17.02 | $18.60 | $16.58 | $16.89 | $16.89 | 8,014,927 |
| 2020-08-18 | $15.25 | $17.42 | $14.86 | $17.00 | $17.00 | 10,480,573 |
| 2020-08-17 | $14.19 | $14.85 | $13.73 | $14.25 | $14.25 | 2,421,111 |
| 2020-08-14 | $14.51 | $15.45 | $13.90 | $14.17 | $14.17 | 4,074,460 |
| 2020-08-13 | $13.29 | $14.90 | $13.19 | $14.41 | $14.41 | 6,585,035 |
| 2020-08-12 | $13.05 | $13.27 | $12.79 | $13.21 | $13.21 | 3,144,485 |
| 2020-08-11 | $13.22 | $13.25 | $12.65 | $12.80 | $12.80 | 3,139,620 |
| 2020-08-10 | $12.69 | $13.16 | $12.65 | $13.03 | $13.03 | 3,635,944 |
| 2020-08-07 | $13.00 | $13.03 | $12.16 | $12.54 | $12.54 | 5,871,531 |
| 2020-08-06 | $12.98 | $14.13 | $12.21 | $12.97 | $12.97 | 11,731,251 |
| 2020-08-05 | $14.12 | $14.45 | $13.86 | $14.01 | $14.01 | 2,918,740 |
| 2020-08-04 | $13.76 | $14.79 | $13.57 | $14.12 | $14.12 | 4,426,086 |
| 2020-08-03 | $12.20 | $13.94 | $11.95 | $13.66 | $13.66 | 5,149,148 |
| 2020-07-31 | $12.66 | $12.75 | $11.63 | $12.16 | $12.16 | 4,038,219 |
| 2020-07-30 | $12.20 | $13.70 | $12.03 | $12.58 | $12.58 | 5,133,326 |
| 2020-07-29 | $15.11 | $15.64 | $11.76 | $12.86 | $12.86 | 13,841,949 |
| 2020-07-28 | $15.99 | $16.04 | $14.87 | $14.99 | $14.99 | 4,914,700 |
| 2020-07-27 | $17.26 | $17.28 | $15.76 | $16.22 | $16.22 | 2,812,071 |
| 2020-07-24 | $16.81 | $17.41 | $15.50 | $16.91 | $16.91 | 3,699,219 |
| 2020-07-23 | $18.31 | $18.58 | $17.25 | $17.57 | $17.57 | 3,535,991 |
| 2020-07-22 | $16.78 | $19.67 | $16.71 | $18.71 | $18.71 | 6,470,728 |
| 2020-07-21 | $16.90 | $18.22 | $16.85 | $17.09 | $17.09 | 3,519,807 |
| 2020-07-20 | $16.84 | $16.94 | $16.08 | $16.61 | $16.61 | 3,662,055 |
| 2020-07-17 | $18.13 | $18.69 | $16.41 | $16.99 | $16.99 | 6,539,700 |
| 2020-07-16 | $17.13 | $19.50 | $17.01 | $17.06 | $17.06 | 12,856,800 |
| 2020-07-15 | $14.05 | $18.26 | $13.85 | $17.65 | $17.65 | 19,226,600 |
| 2020-07-14 | $12.20 | $13.37 | $11.88 | $13.09 | $13.09 | 3,181,800 |
| 2020-07-13 | $14.10 | $14.24 | $12.01 | $12.11 | $12.11 | 5,427,500 |
| 2020-07-10 | $13.00 | $13.90 | $12.91 | $13.72 | $13.72 | 3,517,300 |
| 2020-07-09 | $12.95 | $13.68 | $11.80 | $13.01 | $13.01 | 5,845,200 |
| 2020-07-08 | $11.37 | $12.58 | $11.29 | $12.53 | $12.53 | 4,342,600 |
| 2020-07-07 | $11.69 | $11.94 | $11.13 | $11.35 | $11.35 | 2,761,700 |
| 2020-07-06 | $10.75 | $11.90 | $10.65 | $11.81 | $11.81 | 6,577,100 |
| 2020-07-02 | $10.58 | $10.80 | $9.95 | $10.35 | $10.35 | 2,861,500 |
| 2020-07-01 | $10.08 | $10.55 | $9.50 | $10.48 | $10.48 | 7,293,700 |
| 2020-06-30 | $9.08 | $11.06 | $9.05 | $10.88 | $10.88 | 20,986,600 |
| 2020-06-29 | $7.94 | $8.46 | $7.71 | $8.22 | $8.22 | 3,311,300 |
| 2020-06-26 | $8.42 | $8.61 | $7.77 | $7.78 | $7.78 | 6,925,460 |
| 2020-06-25 | $8.90 | $9.03 | $8.38 | $8.46 | $8.46 | 2,754,010 |
| 2020-06-24 | $8.97 | $9.21 | $8.78 | $9.00 | $9.00 | 2,201,131 |
| 2020-06-23 | $9.33 | $9.57 | $9.01 | $9.02 | $9.02 | 3,326,125 |
| 2020-06-22 | $9.51 | $9.64 | $8.84 | $9.07 | $9.07 | 2,827,751 |
| 2020-06-19 | $9.37 | $9.91 | $9.14 | $9.43 | $9.43 | 3,865,147 |
| 2020-06-18 | $8.68 | $9.59 | $8.65 | $9.09 | $9.09 | 3,401,728 |
| 2020-06-17 | $9.30 | $9.49 | $8.77 | $8.81 | $8.81 | 2,260,289 |
| 2020-06-16 | $9.65 | $9.65 | $8.85 | $9.11 | $9.11 | 2,211,036 |
| 2020-06-15 | $8.50 | $9.30 | $8.40 | $9.05 | $9.05 | 2,315,933 |
| 2020-06-12 | $9.17 | $9.60 | $8.54 | $8.79 | $8.79 | 3,130,354 |
| 2020-06-11 | $9.26 | $9.56 | $8.60 | $8.69 | $8.69 | 4,917,953 |
| 2020-06-10 | $8.50 | $10.50 | $8.46 | $10.27 | $10.27 | 9,632,103 |
| 2020-06-09 | $8.45 | $8.68 | $8.17 | $8.40 | $8.40 | 1,882,220 |
| 2020-06-08 | $8.39 | $8.61 | $7.98 | $8.57 | $8.57 | 3,017,384 |
| 2020-06-05 | $8.15 | $8.39 | $7.98 | $8.14 | $8.14 | 2,932,112 |
| 2020-06-04 | $7.94 | $8.11 | $7.80 | $8.00 | $8.00 | 2,266,801 |
| 2020-06-03 | $8.00 | $8.16 | $7.76 | $7.77 | $7.77 | 1,888,527 |
| 2020-06-02 | $8.40 | $8.48 | $7.80 | $7.98 | $7.98 | 2,428,051 |
| 2020-06-01 | $8.02 | $8.57 | $7.96 | $8.40 | $8.40 | 2,258,388 |
| 2020-05-29 | $8.02 | $8.28 | $7.82 | $8.03 | $8.03 | 2,247,544 |
| 2020-05-28 | $8.29 | $8.48 | $8.02 | $8.07 | $8.07 | 1,806,005 |
| 2020-05-27 | $8.30 | $8.35 | $7.76 | $8.34 | $8.34 | 1,901,681 |
| 2020-05-26 | $8.23 | $8.38 | $8.01 | $8.15 | $8.15 | 1,964,261 |
| 2020-05-22 | $8.00 | $8.00 | $7.67 | $7.92 | $7.92 | 825,185 |
| 2020-05-21 | $7.90 | $8.05 | $7.64 | $7.93 | $7.93 | 1,187,761 |
| 2020-05-20 | $8.29 | $8.54 | $7.97 | $8.00 | $8.00 | 1,996,923 |
| 2020-05-19 | $8.22 | $8.60 | $8.20 | $8.27 | $8.27 | 2,037,837 |
| 2020-05-18 | $8.49 | $8.65 | $7.92 | $8.34 | $8.34 | 2,944,332 |
| 2020-05-15 | $8.01 | $8.31 | $7.88 | $8.03 | $8.03 | 2,091,643 |
| 2020-05-14 | $7.61 | $8.19 | $7.25 | $8.03 | $8.03 | 2,367,634 |
| 2020-05-13 | $8.79 | $8.79 | $7.59 | $7.85 | $7.85 | 2,615,015 |
| 2020-05-12 | $8.70 | $9.43 | $8.52 | $8.58 | $8.58 | 3,539,601 |
| 2020-05-11 | $8.14 | $8.70 | $7.98 | $8.39 | $8.39 | 2,351,458 |
| 2020-05-08 | $7.85 | $8.44 | $7.74 | $8.30 | $8.30 | 2,457,956 |
| 2020-05-07 | $8.05 | $8.10 | $7.33 | $7.85 | $7.85 | 2,898,593 |
| 2020-05-06 | $7.40 | $7.95 | $7.29 | $7.88 | $7.88 | 1,881,974 |
| 2020-05-05 | $7.58 | $7.63 | $7.27 | $7.34 | $7.34 | 1,474,041 |
| 2020-05-04 | $7.10 | $7.59 | $6.93 | $7.21 | $7.21 | 1,696,804 |
| 2020-05-01 | $7.50 | $7.57 | $7.00 | $7.35 | $7.35 | 2,228,089 |
| 2020-04-30 | $7.90 | $8.26 | $7.51 | $7.67 | $7.67 | 2,377,803 |
| 2020-04-29 | $8.22 | $8.54 | $7.93 | $7.98 | $7.98 | 3,144,320 |
| 2020-04-28 | $8.70 | $8.80 | $7.63 | $7.72 | $7.72 | 3,356,448 |
| 2020-04-27 | $8.44 | $8.90 | $8.25 | $8.47 | $8.47 | 2,643,506 |
| 2020-04-24 | $8.08 | $8.37 | $7.90 | $8.28 | $8.28 | 1,596,491 |
| 2020-04-23 | $8.10 | $8.62 | $7.81 | $7.92 | $7.92 | 4,187,589 |
| 2020-04-22 | $7.00 | $8.09 | $6.95 | $7.95 | $7.95 | 3,946,295 |
| 2020-04-21 | $6.55 | $7.07 | $6.53 | $6.77 | $6.77 | 2,163,394 |
| 2020-04-20 | $6.53 | $7.00 | $6.53 | $6.80 | $6.80 | 1,659,553 |
| 2020-04-17 | $6.85 | $6.92 | $6.53 | $6.83 | $6.83 | 2,303,657 |
| 2020-04-16 | $6.81 | $6.89 | $6.41 | $6.48 | $6.48 | 1,772,532 |
| 2020-04-15 | $6.76 | $7.00 | $6.43 | $6.55 | $6.55 | 2,261,674 |
| 2020-04-14 | $6.20 | $7.41 | $6.12 | $7.30 | $7.30 | 4,162,765 |
| 2020-04-13 | $6.16 | $6.26 | $5.81 | $5.94 | $5.94 | 2,134,119 |
| 2020-04-09 | $5.99 | $6.39 | $5.71 | $6.14 | $6.14 | 3,858,323 |
| 2020-04-08 | $5.34 | $5.91 | $5.15 | $5.86 | $5.86 | 3,075,921 |
| 2020-04-07 | $5.52 | $5.52 | $5.05 | $5.09 | $5.09 | 2,475,391 |
| 2020-04-06 | $5.07 | $5.44 | $5.00 | $5.24 | $5.24 | 2,193,488 |
| 2020-04-03 | $5.00 | $5.14 | $4.60 | $4.79 | $4.79 | 1,763,650 |
| 2020-04-02 | $4.59 | $5.34 | $4.56 | $4.96 | $4.96 | 3,528,005 |
| 2020-04-01 | $4.85 | $5.30 | $4.43 | $4.46 | $4.46 | 3,018,624 |
| 2020-03-31 | $5.19 | $5.48 | $5.05 | $5.23 | $5.23 | 2,155,560 |
| 2020-03-30 | $5.48 | $5.50 | $4.78 | $5.33 | $5.33 | 2,826,425 |
| 2020-03-27 | $5.40 | $5.63 | $5.12 | $5.21 | $5.21 | 2,303,243 |
| 2020-03-26 | $5.54 | $5.82 | $5.31 | $5.58 | $5.58 | 2,351,616 |
| 2020-03-25 | $6.00 | $6.50 | $5.12 | $5.33 | $5.33 | 5,047,201 |
| 2020-03-24 | $4.27 | $5.97 | $4.24 | $5.62 | $5.62 | 6,179,683 |
| 2020-03-23 | $4.10 | $4.19 | $3.50 | $3.89 | $3.89 | 2,544,315 |
| 2020-03-20 | $4.91 | $5.00 | $3.90 | $4.08 | $4.08 | 5,391,464 |
| 2020-03-19 | $3.19 | $4.59 | $3.00 | $4.37 | $4.37 | 5,252,574 |
| 2020-03-18 | $3.91 | $4.00 | $3.00 | $3.07 | $3.07 | 3,078,237 |
| 2020-03-17 | $4.64 | $4.70 | $3.21 | $4.08 | $4.08 | 9,113,466 |
| 2020-03-16 | $5.10 | $5.91 | $5.02 | $5.31 | $5.31 | 3,046,848 |
| 2020-03-13 | $7.00 | $7.00 | $5.60 | $6.12 | $6.12 | 3,244,712 |
| 2020-03-12 | $6.62 | $6.84 | $5.66 | $6.49 | $6.49 | 4,773,908 |
| 2020-03-11 | $8.59 | $8.70 | $7.55 | $7.65 | $7.65 | 3,663,740 |
| 2020-03-10 | $9.00 | $9.36 | $8.05 | $8.97 | $8.97 | 2,718,183 |
| 2020-03-09 | $8.18 | $8.83 | $7.75 | $8.51 | $8.51 | 2,840,182 |
| 2020-03-06 | $9.68 | $10.07 | $8.92 | $9.17 | $9.17 | 3,769,304 |
| 2020-03-05 | $9.69 | $10.78 | $9.47 | $10.20 | $10.20 | 3,438,602 |
| 2020-03-04 | $9.54 | $10.19 | $9.25 | $10.09 | $10.09 | 2,053,053 |
| 2020-03-03 | $9.20 | $10.04 | $9.18 | $9.29 | $9.29 | 3,297,939 |
| 2020-03-02 | $9.40 | $9.44 | $8.59 | $8.87 | $8.87 | 3,861,298 |
| 2020-02-28 | $8.28 | $9.61 | $8.26 | $9.07 | $9.07 | 3,946,790 |
| 2020-02-27 | $10.32 | $10.34 | $9.00 | $9.17 | $9.17 | 5,040,775 |
| 2020-02-26 | $10.57 | $11.52 | $10.35 | $10.74 | $10.74 | 2,623,222 |
| 2020-02-25 | $11.66 | $11.74 | $10.48 | $10.75 | $10.75 | 3,385,036 |
| 2020-02-24 | $11.01 | $12.11 | $10.75 | $11.76 | $11.76 | 5,889,132 |
| 2020-02-21 | $12.78 | $13.25 | $11.60 | $11.78 | $11.78 | 3,193,434 |
| 2020-02-20 | $13.09 | $14.51 | $12.61 | $12.72 | $12.72 | 6,649,958 |
| 2020-02-19 | $11.92 | $14.09 | $11.89 | $14.09 | $14.09 | 7,841,771 |
| 2020-02-18 | $10.74 | $11.73 | $10.70 | $11.71 | $11.71 | 4,326,005 |
| 2020-02-14 | $9.48 | $10.98 | $9.40 | $10.70 | $10.70 | 4,524,797 |
| 2020-02-13 | $9.02 | $9.69 | $8.90 | $9.65 | $9.65 | 8,642,643 |
| 2020-02-12 | $10.15 | $10.62 | $10.06 | $10.46 | $10.46 | 2,749,144 |
| 2020-02-11 | $10.10 | $10.40 | $9.80 | $10.09 | $10.09 | 2,470,485 |
| 2020-02-10 | $9.83 | $10.06 | $9.69 | $10.01 | $10.01 | 1,742,288 |
| 2020-02-07 | $9.50 | $9.90 | $9.21 | $9.85 | $9.85 | 1,951,658 |
| 2020-02-06 | $9.34 | $9.87 | $9.30 | $9.58 | $9.58 | 1,927,676 |
| 2020-02-05 | $9.45 | $9.54 | $9.03 | $9.44 | $9.44 | 1,951,949 |
| 2020-02-04 | $8.98 | $9.72 | $8.93 | $9.35 | $9.35 | 5,279,703 |
| 2020-02-03 | $7.87 | $8.90 | $7.86 | $8.64 | $8.64 | 2,906,365 |
| 2020-01-31 | $8.20 | $8.27 | $7.57 | $7.88 | $7.88 | 3,116,348 |
| 2020-01-30 | $8.23 | $8.55 | $8.06 | $8.21 | $8.21 | 1,668,150 |
| 2020-01-29 | $8.65 | $8.73 | $8.12 | $8.41 | $8.41 | 2,794,291 |
| 2020-01-28 | $8.35 | $8.73 | $8.23 | $8.63 | $8.63 | 1,950,714 |
| 2020-01-27 | $8.71 | $8.77 | $8.08 | $8.28 | $8.28 | 3,203,500 |
| 2020-01-24 | $9.31 | $9.70 | $8.95 | $9.07 | $9.07 | 2,164,724 |
| 2020-01-23 | $9.11 | $9.74 | $8.90 | $9.16 | $9.16 | 1,990,517 |
| 2020-01-22 | $9.00 | $9.55 | $8.80 | $9.28 | $9.28 | 2,676,839 |
| 2020-01-21 | $9.81 | $9.89 | $9.09 | $9.14 | $9.14 | 4,113,204 |
| 2020-01-17 | $9.65 | $10.05 | $9.55 | $9.71 | $9.71 | 3,914,672 |
| 2020-01-16 | $9.83 | $10.02 | $8.50 | $9.28 | $9.28 | 4,573,418 |
| 2020-01-15 | $9.49 | $10.00 | $9.31 | $9.75 | $9.75 | 2,866,765 |
| 2020-01-14 | $9.10 | $9.94 | $9.10 | $9.47 | $9.47 | 3,812,888 |
| 2020-01-13 | $9.35 | $9.40 | $8.64 | $9.06 | $9.06 | 2,972,999 |
| 2020-01-10 | $8.78 | $9.18 | $8.55 | $9.13 | $9.13 | 2,469,590 |
| 2020-01-09 | $8.50 | $8.87 | $8.35 | $8.66 | $8.66 | 2,506,259 |
| 2020-01-08 | $8.19 | $8.70 | $8.04 | $8.47 | $8.47 | 2,525,771 |
| 2020-01-07 | $8.07 | $8.34 | $7.91 | $8.18 | $8.18 | 2,052,676 |
| 2020-01-06 | $7.88 | $8.15 | $7.67 | $8.07 | $8.07 | 2,020,944 |
| 2020-01-03 | $7.67 | $8.36 | $7.51 | $8.03 | $8.03 | 3,065,773 |
| 2020-01-02 | $7.62 | $7.90 | $7.22 | $7.88 | $7.88 | 2,728,041 |
| 2019-12-31 | $7.38 | $7.80 | $7.07 | $7.47 | $7.47 | 4,784,982 |
| 2019-12-30 | $6.32 | $7.23 | $6.27 | $7.19 | $7.19 | 5,713,188 |
| 2019-12-27 | $6.60 | $6.60 | $6.24 | $6.37 | $6.37 | 2,781,458 |
| 2019-12-26 | $6.60 | $6.73 | $6.43 | $6.50 | $6.50 | 1,923,579 |
| 2019-12-24 | $6.53 | $6.75 | $6.36 | $6.61 | $6.61 | 843,145 |
| 2019-12-23 | $6.44 | $6.64 | $6.31 | $6.53 | $6.53 | 4,074,061 |
| 2019-12-20 | $6.35 | $6.60 | $6.17 | $6.57 | $6.57 | 2,474,801 |
| 2019-12-19 | $7.15 | $7.19 | $6.15 | $6.31 | $6.31 | 5,512,577 |
| 2019-12-18 | $6.60 | $7.25 | $6.59 | $7.23 | $7.23 | 4,977,124 |
| 2019-12-17 | $6.62 | $6.88 | $6.51 | $6.62 | $6.62 | 1,991,928 |
| 2019-12-16 | $6.85 | $6.97 | $6.42 | $6.68 | $6.68 | 3,449,795 |
| 2019-12-13 | $6.17 | $6.83 | $6.11 | $6.78 | $6.78 | 2,807,422 |
| 2019-12-12 | $5.61 | $6.36 | $5.57 | $6.21 | $6.21 | 3,108,672 |
| 2019-12-11 | $5.19 | $5.65 | $5.14 | $5.64 | $5.64 | 1,533,009 |
| 2019-12-10 | $5.30 | $5.33 | $5.13 | $5.19 | $5.19 | 1,655,415 |
| 2019-12-09 | $5.28 | $5.42 | $5.21 | $5.33 | $5.33 | 1,608,436 |
| 2019-12-06 | $5.45 | $5.61 | $5.20 | $5.28 | $5.28 | 2,336,494 |
| 2019-12-05 | $5.51 | $5.62 | $5.23 | $5.47 | $5.47 | 2,094,252 |
| 2019-12-04 | $5.98 | $6.01 | $5.40 | $5.55 | $5.55 | 3,364,794 |
| 2019-12-03 | $6.06 | $6.15 | $5.82 | $5.98 | $5.98 | 1,957,232 |
| 2019-12-02 | $6.58 | $6.78 | $6.27 | $6.27 | $6.27 | 2,063,328 |
| 2019-11-29 | $6.25 | $6.65 | $6.20 | $6.52 | $6.52 | 1,379,127 |
| 2019-11-27 | $6.26 | $6.45 | $6.18 | $6.30 | $6.30 | 1,524,709 |
| 2019-11-26 | $6.28 | $6.80 | $6.10 | $6.30 | $6.30 | 2,403,692 |
| 2019-11-25 | $6.25 | $6.31 | $6.03 | $6.27 | $6.27 | 2,157,521 |
| 2019-11-22 | $6.19 | $6.39 | $6.16 | $6.25 | $6.25 | 1,502,527 |
| 2019-11-21 | $6.56 | $6.60 | $6.07 | $6.14 | $6.14 | 2,371,665 |
| 2019-11-20 | $6.24 | $6.64 | $6.10 | $6.48 | $6.48 | 2,853,753 |
| 2019-11-19 | $6.59 | $6.66 | $6.21 | $6.38 | $6.38 | 3,162,217 |
| 2019-11-18 | $6.77 | $7.06 | $6.38 | $6.63 | $6.63 | 3,958,608 |
| 2019-11-15 | $6.02 | $6.63 | $6.00 | $6.53 | $6.53 | 7,256,236 |
| 2019-11-14 | $5.17 | $5.96 | $4.97 | $5.90 | $5.90 | 3,898,791 |
| 2019-11-13 | $5.54 | $5.83 | $5.16 | $5.27 | $5.27 | 3,518,044 |
| 2019-11-12 | $5.57 | $5.89 | $5.28 | $5.56 | $5.56 | 4,949,240 |
| 2019-11-11 | $5.30 | $5.64 | $4.92 | $5.50 | $5.50 | 5,344,311 |
| 2019-11-08 | $4.47 | $5.50 | $4.45 | $5.17 | $5.17 | 9,481,247 |
| 2019-11-07 | $3.74 | $4.37 | $3.72 | $4.30 | $4.30 | 4,806,035 |
| 2019-11-06 | $3.70 | $3.93 | $3.50 | $3.69 | $3.69 | 2,331,439 |
| 2019-11-05 | $3.79 | $4.03 | $3.65 | $3.71 | $3.71 | 2,651,223 |
| 2019-11-04 | $3.45 | $3.96 | $3.40 | $3.74 | $3.74 | 4,262,972 |
| 2019-11-01 | $3.04 | $3.35 | $3.02 | $3.34 | $3.34 | 2,900,232 |
| 2019-10-31 | $2.94 | $3.10 | $2.93 | $3.06 | $3.06 | 1,964,337 |
| 2019-10-30 | $2.70 | $2.98 | $2.69 | $2.96 | $2.96 | 2,816,537 |
| 2019-10-29 | $2.81 | $2.83 | $2.63 | $2.70 | $2.70 | 1,827,928 |
| 2019-10-28 | $2.75 | $2.89 | $2.74 | $2.83 | $2.83 | 1,923,060 |
| 2019-10-25 | $2.67 | $2.75 | $2.44 | $2.72 | $2.72 | 3,095,396 |
| 2019-10-24 | $2.73 | $2.80 | $2.61 | $2.67 | $2.67 | 3,290,526 |
| 2019-10-23 | $2.73 | $2.78 | $2.60 | $2.73 | $2.73 | 2,065,788 |
| 2019-10-22 | $2.95 | $2.98 | $2.68 | $2.73 | $2.73 | 3,245,906 |
| 2019-10-21 | $2.95 | $3.00 | $2.91 | $2.94 | $2.94 | 1,351,450 |
| 2019-10-18 | $2.87 | $2.95 | $2.80 | $2.90 | $2.90 | 2,033,924 |
| 2019-10-17 | $2.95 | $2.98 | $2.82 | $2.87 | $2.87 | 2,199,251 |
| 2019-10-16 | $2.95 | $3.19 | $2.91 | $2.95 | $2.95 | 2,015,019 |
| 2019-10-15 | $2.90 | $3.04 | $2.77 | $2.97 | $2.97 | 2,349,867 |
| 2019-10-14 | $3.22 | $3.29 | $2.86 | $2.91 | $2.91 | 3,682,821 |
| 2019-10-11 | $3.46 | $3.55 | $3.16 | $3.17 | $3.17 | 2,592,466 |
| 2019-10-10 | $3.07 | $3.63 | $3.07 | $3.37 | $3.37 | 3,630,624 |
| 2019-10-09 | $3.13 | $3.20 | $3.02 | $3.07 | $3.07 | 1,343,683 |
| 2019-10-08 | $3.18 | $3.21 | $3.05 | $3.08 | $3.08 | 1,198,406 |
| 2019-10-07 | $3.21 | $3.34 | $3.11 | $3.24 | $3.24 | 1,244,327 |
| 2019-10-04 | $3.18 | $3.30 | $3.09 | $3.21 | $3.21 | 1,135,799 |
| 2019-10-03 | $3.07 | $3.19 | $3.00 | $3.19 | $3.19 | 1,499,236 |
| 2019-10-02 | $3.11 | $3.15 | $3.00 | $3.10 | $3.10 | 1,917,911 |
| 2019-10-01 | $3.26 | $3.51 | $3.12 | $3.16 | $3.16 | 2,149,082 |
| 2019-09-30 | $3.44 | $3.49 | $3.22 | $3.25 | $3.25 | 2,288,842 |
| 2019-09-27 | $3.49 | $3.60 | $3.40 | $3.46 | $3.46 | 4,131,792 |
| 2019-09-26 | $3.57 | $3.63 | $3.35 | $3.49 | $3.49 | 1,664,267 |
| 2019-09-25 | $3.21 | $3.50 | $3.21 | $3.47 | $3.47 | 1,858,757 |
| 2019-09-24 | $3.40 | $3.43 | $3.21 | $3.24 | $3.24 | 1,716,897 |
| 2019-09-23 | $3.35 | $3.50 | $3.28 | $3.43 | $3.43 | 2,103,510 |
| 2019-09-20 | $3.61 | $3.61 | $3.32 | $3.32 | $3.32 | 3,601,567 |
| 2019-09-19 | $3.65 | $3.74 | $3.30 | $3.55 | $3.55 | 4,119,419 |
| 2019-09-18 | $3.33 | $3.50 | $3.08 | $3.34 | $3.34 | 4,874,629 |
| 2019-09-17 | $3.76 | $3.77 | $3.10 | $3.31 | $3.31 | 11,184,483 |
| 2019-09-16 | $4.47 | $4.58 | $4.16 | $4.19 | $4.19 | 2,569,506 |
| 2019-09-13 | $4.62 | $4.65 | $4.37 | $4.44 | $4.44 | 1,817,462 |
| 2019-09-12 | $4.94 | $5.10 | $4.60 | $4.62 | $4.62 | 1,692,412 |
| 2019-09-11 | $4.56 | $5.22 | $4.55 | $4.89 | $4.89 | 3,255,206 |
| 2019-09-10 | $4.68 | $4.82 | $4.49 | $4.56 | $4.56 | 1,921,687 |
| 2019-09-09 | $4.69 | $4.71 | $4.46 | $4.67 | $4.67 | 1,673,332 |
| 2019-09-06 | $4.63 | $4.80 | $4.48 | $4.78 | $4.78 | 1,459,179 |
| 2019-09-05 | $4.52 | $4.75 | $4.51 | $4.63 | $4.63 | 1,705,908 |
| 2019-09-04 | $4.46 | $4.58 | $4.37 | $4.49 | $4.49 | 1,286,621 |
| 2019-09-03 | $4.43 | $4.51 | $4.35 | $4.45 | $4.45 | 1,539,713 |
| 2019-08-30 | $4.18 | $4.68 | $4.17 | $4.48 | $4.48 | 2,096,537 |
| 2019-08-29 | $4.34 | $4.35 | $4.02 | $4.18 | $4.18 | 3,077,660 |
| 2019-08-28 | $4.40 | $4.55 | $4.21 | $4.27 | $4.27 | 3,101,990 |
| 2019-08-27 | $4.69 | $4.78 | $4.38 | $4.40 | $4.40 | 2,249,870 |
| 2019-08-26 | $4.75 | $4.98 | $4.65 | $4.67 | $4.67 | 1,743,134 |
| 2019-08-23 | $4.98 | $5.05 | $4.63 | $4.65 | $4.65 | 2,654,619 |
| 2019-08-22 | $5.31 | $5.41 | $4.97 | $4.97 | $4.97 | 2,340,000 |
| 2019-08-21 | $5.58 | $5.60 | $5.16 | $5.30 | $5.30 | 1,818,614 |
| 2019-08-20 | $5.39 | $5.62 | $5.30 | $5.49 | $5.49 | 2,020,241 |
| 2019-08-19 | $5.26 | $5.70 | $5.26 | $5.40 | $5.40 | 2,504,866 |
| 2019-08-16 | $5.02 | $5.15 | $4.96 | $5.12 | $5.12 | 2,736,406 |
| 2019-08-15 | $4.92 | $5.25 | $4.66 | $4.95 | $4.95 | 3,828,819 |
| 2019-08-14 | $4.56 | $5.41 | $4.41 | $4.91 | $4.91 | 7,410,029 |
| 2019-08-13 | $5.98 | $6.11 | $4.54 | $4.60 | $4.60 | 19,473,737 |
| 2019-08-12 | $8.53 | $8.59 | $7.96 | $8.00 | $8.00 | 1,381,882 |
| 2019-08-09 | $9.01 | $9.04 | $8.43 | $8.56 | $8.56 | 1,335,114 |
| 2019-08-08 | $9.23 | $9.27 | $8.72 | $8.92 | $8.92 | 1,252,842 |
| 2019-08-07 | $9.18 | $9.31 | $8.71 | $9.14 | $9.14 | 1,618,941 |
| 2019-08-06 | $9.69 | $9.89 | $9.21 | $9.22 | $9.22 | 1,028,694 |
| 2019-08-05 | $10.07 | $10.18 | $9.41 | $9.62 | $9.62 | 1,458,889 |
| 2019-08-02 | $10.15 | $10.30 | $9.90 | $10.24 | $10.24 | 808,217 |
| 2019-08-01 | $10.45 | $10.88 | $10.20 | $10.21 | $10.21 | 1,289,493 |
| 2019-07-31 | $10.10 | $10.53 | $10.00 | $10.45 | $10.45 | 2,126,127 |
| 2019-07-30 | $10.23 | $10.29 | $9.96 | $10.16 | $10.16 | 1,108,561 |
| 2019-07-29 | $10.64 | $10.70 | $10.25 | $10.32 | $10.32 | 767,065 |
| 2019-07-26 | $10.65 | $10.88 | $10.50 | $10.65 | $10.65 | 716,458 |
| 2019-07-25 | $10.88 | $11.09 | $10.57 | $10.63 | $10.63 | 833,566 |
| 2019-07-24 | $10.34 | $10.96 | $10.30 | $10.91 | $10.91 | 1,225,219 |
| 2019-07-23 | $10.77 | $10.80 | $10.25 | $10.50 | $10.50 | 1,025,703 |
| 2019-07-22 | $11.00 | $11.09 | $10.33 | $10.66 | $10.66 | 1,773,014 |
| 2019-07-19 | $11.50 | $11.63 | $10.99 | $11.00 | $11.00 | 759,686 |
| 2019-07-18 | $11.60 | $11.80 | $11.29 | $11.43 | $11.43 | 1,045,260 |
| 2019-07-17 | $11.98 | $12.10 | $11.57 | $11.60 | $11.60 | 1,125,081 |
| 2019-07-16 | $12.32 | $12.49 | $11.70 | $12.00 | $12.00 | 1,366,373 |
| 2019-07-15 | $13.10 | $13.18 | $12.27 | $12.31 | $12.31 | 1,037,033 |
| 2019-07-12 | $12.90 | $13.17 | $12.90 | $13.06 | $13.06 | 1,070,286 |
| 2019-07-11 | $13.22 | $13.30 | $12.70 | $12.74 | $12.74 | 1,094,333 |
| 2019-07-10 | $13.00 | $13.19 | $12.93 | $13.05 | $13.05 | 1,136,901 |
| 2019-07-09 | $12.82 | $12.98 | $12.72 | $12.96 | $12.96 | 546,178 |
| 2019-07-08 | $12.82 | $12.96 | $12.34 | $12.92 | $12.92 | 753,778 |
| 2019-07-05 | $12.31 | $12.97 | $12.25 | $12.81 | $12.81 | 881,487 |
| 2019-07-03 | $12.66 | $12.73 | $12.36 | $12.41 | $12.41 | 585,681 |
| 2019-07-02 | $12.55 | $12.74 | $11.95 | $12.63 | $12.63 | 2,645,321 |
| 2019-07-01 | $12.99 | $13.07 | $12.32 | $12.51 | $12.51 | 2,303,979 |
| 2019-06-28 | $11.71 | $12.40 | $11.71 | $12.27 | $12.27 | 8,383,202 |
| 2019-06-27 | $11.83 | $12.31 | $11.49 | $11.64 | $11.64 | 1,164,995 |
| 2019-06-26 | $11.50 | $12.15 | $11.48 | $11.82 | $11.82 | 1,295,811 |
| 2019-06-25 | $11.52 | $11.80 | $11.26 | $11.53 | $11.53 | 1,394,300 |
| 2019-06-24 | $11.70 | $11.75 | $11.20 | $11.56 | $11.56 | 1,288,793 |
| 2019-06-21 | $12.37 | $12.68 | $11.65 | $11.72 | $11.72 | 1,653,926 |
| 2019-06-20 | $12.57 | $12.75 | $11.88 | $12.44 | $12.44 | 2,072,837 |
| 2019-06-19 | $11.99 | $12.20 | $11.72 | $12.17 | $12.17 | 1,204,753 |
| 2019-06-18 | $11.89 | $12.17 | $11.80 | $12.07 | $12.07 | 924,998 |
| 2019-06-17 | $11.19 | $12.05 | $11.19 | $11.79 | $11.79 | 1,302,476 |
| 2019-06-14 | $11.27 | $11.48 | $10.78 | $11.11 | $11.11 | 1,281,984 |
| 2019-06-13 | $10.57 | $11.71 | $10.56 | $11.29 | $11.29 | 1,673,741 |
| 2019-06-12 | $10.48 | $10.77 | $10.37 | $10.50 | $10.50 | 924,143 |
| 2019-06-11 | $10.65 | $11.19 | $10.44 | $10.48 | $10.48 | 1,127,238 |
| 2019-06-10 | $10.29 | $10.81 | $10.15 | $10.43 | $10.43 | 1,408,035 |
| 2019-06-07 | $10.17 | $10.37 | $9.95 | $10.22 | $10.22 | 1,415,466 |
| 2019-06-06 | $10.77 | $10.88 | $9.93 | $10.10 | $10.10 | 1,183,678 |
| 2019-06-05 | $10.80 | $11.08 | $10.59 | $10.74 | $10.74 | 753,978 |
| 2019-06-04 | $10.92 | $11.07 | $10.71 | $10.80 | $10.80 | 708,577 |
| 2019-06-03 | $10.80 | $11.05 | $10.62 | $10.71 | $10.71 | 742,357 |
| 2019-05-31 | $10.74 | $10.99 | $10.27 | $10.80 | $10.80 | 1,037,806 |
| 2019-05-30 | $11.12 | $11.42 | $10.69 | $10.86 | $10.86 | 767,949 |
| 2019-05-29 | $11.15 | $11.40 | $10.91 | $11.12 | $11.12 | 737,974 |
| 2019-05-28 | $11.12 | $11.44 | $10.80 | $11.27 | $11.27 | 1,621,484 |
| 2019-05-24 | $11.70 | $11.83 | $11.09 | $11.17 | $11.17 | 865,038 |
| 2019-05-23 | $11.90 | $12.00 | $11.31 | $11.63 | $11.63 | 862,166 |
| 2019-05-22 | $12.20 | $12.39 | $11.90 | $12.00 | $12.00 | 1,591,094 |
| 2019-05-21 | $11.82 | $12.32 | $11.73 | $12.28 | $12.28 | 977,772 |
| 2019-05-20 | $12.06 | $12.06 | $11.64 | $11.72 | $11.72 | 1,107,302 |
| 2019-05-17 | $12.87 | $13.01 | $11.68 | $11.90 | $11.90 | 2,810,958 |
| 2019-05-16 | $13.37 | $13.55 | $12.90 | $12.99 | $12.99 | 1,127,689 |
| 2019-05-15 | $13.56 | $13.88 | $13.32 | $13.35 | $13.35 | 810,456 |
| 2019-05-14 | $13.28 | $13.96 | $13.28 | $13.67 | $13.67 | 1,010,503 |
| 2019-05-13 | $13.05 | $13.40 | $12.92 | $13.20 | $13.20 | 1,016,894 |
| 2019-05-10 | $13.67 | $13.73 | $13.18 | $13.37 | $13.37 | 883,992 |
| 2019-05-09 | $13.24 | $13.91 | $12.96 | $13.70 | $13.70 | 1,249,351 |
| 2019-05-08 | $14.19 | $14.64 | $13.31 | $13.34 | $13.34 | 1,802,275 |
| 2019-05-07 | $14.70 | $15.00 | $13.29 | $14.16 | $14.16 | 2,690,990 |
| 2019-05-06 | $14.50 | $15.45 | $14.30 | $14.72 | $14.72 | 1,489,094 |
| 2019-05-03 | $14.21 | $15.30 | $14.20 | $15.26 | $15.26 | 2,326,085 |
| 2019-05-02 | $14.54 | $14.60 | $13.66 | $14.13 | $14.13 | 1,325,819 |
| 2019-05-01 | $13.65 | $14.60 | $13.62 | $14.32 | $14.32 | 2,036,546 |
| 2019-04-30 | $13.36 | $13.90 | $13.06 | $13.62 | $13.62 | 2,267,418 |
| 2019-04-29 | $13.02 | $13.87 | $12.81 | $13.16 | $13.16 | 3,887,911 |
| 2019-04-26 | $12.57 | $12.59 | $12.10 | $12.30 | $12.30 | 782,669 |
| 2019-04-25 | $12.91 | $12.98 | $12.23 | $12.34 | $12.34 | 565,014 |
| 2019-04-24 | $12.86 | $13.02 | $12.66 | $12.93 | $12.93 | 433,070 |
| 2019-04-23 | $13.04 | $13.16 | $12.77 | $12.86 | $12.86 | 898,797 |
| 2019-04-22 | $13.03 | $13.19 | $12.74 | $12.98 | $12.98 | 528,542 |
| 2019-04-18 | $12.91 | $13.10 | $12.36 | $12.96 | $12.96 | 698,684 |
| 2019-04-17 | $12.57 | $13.10 | $12.57 | $12.94 | $12.94 | 1,548,541 |
| 2019-04-16 | $11.90 | $12.57 | $11.90 | $12.44 | $12.44 | 790,114 |
| 2019-04-15 | $12.37 | $12.37 | $11.85 | $11.89 | $11.89 | 767,872 |
| 2019-04-12 | $12.61 | $13.15 | $12.21 | $12.39 | $12.39 | 666,786 |
| 2019-04-11 | $11.95 | $12.53 | $11.76 | $12.51 | $12.51 | 1,044,266 |
| 2019-04-10 | $12.35 | $12.50 | $11.87 | $11.98 | $11.98 | 740,219 |
| 2019-04-09 | $12.34 | $12.58 | $12.02 | $12.34 | $12.34 | 772,324 |
| 2019-04-08 | $12.54 | $12.54 | $11.97 | $12.38 | $12.38 | 1,031,551 |
| 2019-04-05 | $12.80 | $12.91 | $12.36 | $12.65 | $12.65 | 1,114,851 |
| 2019-04-04 | $13.16 | $13.23 | $12.64 | $12.68 | $12.68 | 767,201 |
| 2019-04-03 | $13.12 | $13.95 | $12.80 | $13.30 | $13.30 | 1,496,275 |
| 2019-04-02 | $12.87 | $13.16 | $12.63 | $12.98 | $12.98 | 1,223,142 |
| 2019-04-01 | $13.00 | $13.10 | $12.41 | $12.87 | $12.87 | 1,150,881 |
| 2019-03-29 | $12.20 | $12.95 | $12.20 | $12.92 | $12.92 | 929,748 |
| 2019-03-28 | $12.20 | $12.39 | $11.71 | $12.16 | $12.16 | 913,193 |
| 2019-03-27 | $12.00 | $12.50 | $11.42 | $12.27 | $12.27 | 1,007,578 |
| 2019-03-26 | $11.90 | $12.40 | $11.70 | $11.99 | $11.99 | 1,202,327 |
| 2019-03-25 | $11.60 | $11.88 | $10.94 | $11.80 | $11.80 | 1,270,105 |
| 2019-03-22 | $12.55 | $12.62 | $11.68 | $11.80 | $11.80 | 1,461,589 |
| 2019-03-21 | $12.68 | $13.95 | $12.39 | $12.55 | $12.55 | 2,663,748 |
| 2019-03-20 | $12.90 | $13.12 | $12.65 | $12.66 | $12.66 | 718,900 |
| 2019-03-19 | $12.95 | $13.57 | $12.81 | $12.93 | $12.93 | 1,268,950 |
| 2019-03-18 | $13.10 | $13.41 | $12.62 | $12.92 | $12.92 | 1,298,314 |
| 2019-03-15 | $12.55 | $13.07 | $12.53 | $12.90 | $12.90 | 1,563,981 |
| 2019-03-14 | $13.25 | $13.25 | $12.52 | $12.53 | $12.53 | 1,077,285 |
| 2019-03-13 | $13.93 | $14.20 | $13.15 | $13.27 | $13.27 | 1,474,837 |
| 2019-03-12 | $14.24 | $14.83 | $13.75 | $13.87 | $13.87 | 1,103,337 |
| 2019-03-11 | $13.34 | $15.36 | $13.21 | $14.30 | $14.30 | 1,504,352 |
| 2019-03-08 | $13.86 | $14.08 | $13.05 | $13.50 | $13.50 | 609,455 |
| 2019-03-07 | $14.22 | $14.58 | $13.32 | $14.28 | $14.28 | 755,089 |
| 2019-03-06 | $15.13 | $15.21 | $14.03 | $14.12 | $14.12 | 986,761 |
| 2019-03-05 | $15.01 | $15.57 | $15.01 | $15.26 | $15.26 | 602,105 |
| 2019-03-04 | $16.51 | $16.63 | $14.60 | $15.13 | $15.13 | 1,272,415 |
| 2019-03-01 | $14.54 | $16.48 | $14.47 | $16.30 | $16.30 | 1,801,985 |
| 2019-02-28 | $13.66 | $14.51 | $13.60 | $14.47 | $14.47 | 715,108 |
| 2019-02-27 | $14.65 | $14.66 | $13.70 | $13.80 | $13.80 | 968,129 |
| 2019-02-26 | $13.90 | $14.83 | $13.60 | $14.70 | $14.70 | 1,055,415 |
| 2019-02-25 | $14.38 | $15.00 | $13.98 | $13.98 | $13.98 | 1,507,338 |
| 2019-02-22 | $13.01 | $14.32 | $13.01 | $14.02 | $14.02 | 1,977,012 |
| 2019-02-21 | $12.35 | $13.31 | $12.25 | $12.92 | $12.92 | 2,488,872 |
| 2019-02-20 | $11.16 | $12.61 | $10.81 | $12.36 | $12.36 | 1,162,185 |
| 2019-02-19 | $11.20 | $11.43 | $10.70 | $11.13 | $11.13 | 1,087,619 |
| 2019-02-15 | $11.69 | $11.69 | $10.93 | $11.31 | $11.31 | 1,510,440 |
| 2019-02-14 | $10.95 | $12.17 | $10.64 | $11.69 | $11.69 | 2,769,607 |
| 2019-02-13 | $10.15 | $11.10 | $9.87 | $11.00 | $11.00 | 2,450,386 |
| 2019-02-12 | $9.49 | $9.75 | $9.33 | $9.60 | $9.60 | 839,959 |
| 2019-02-11 | $10.09 | $10.30 | $9.32 | $9.41 | $9.41 | 801,095 |
| 2019-02-08 | $10.45 | $10.45 | $9.81 | $10.06 | $10.06 | 860,829 |
| 2019-02-07 | $10.28 | $10.57 | $10.00 | $10.35 | $10.35 | 1,285,723 |
| 2019-02-06 | $11.01 | $11.94 | $10.01 | $10.16 | $10.16 | 3,706,831 |
| 2019-02-05 | $10.90 | $10.94 | $10.02 | $10.69 | $10.69 | 1,415,599 |
| 2019-02-04 | $10.30 | $11.27 | $10.30 | $10.76 | $10.76 | 1,245,195 |
| 2019-02-01 | $9.54 | $10.88 | $9.40 | $10.23 | $10.23 | 1,714,484 |
| 2019-01-31 | $9.09 | $9.53 | $8.88 | $9.45 | $9.45 | 2,517,292 |
| 2019-01-30 | $9.89 | $9.92 | $9.12 | $9.21 | $9.21 | 1,234,732 |
| 2019-01-29 | $10.50 | $10.55 | $9.75 | $9.88 | $9.88 | 1,265,187 |
| 2019-01-28 | $11.19 | $11.49 | $10.61 | $10.70 | $10.70 | 937,533 |
| 2019-01-25 | $11.71 | $11.99 | $11.29 | $11.53 | $11.53 | 570,849 |
| 2019-01-24 | $12.13 | $12.16 | $11.40 | $11.58 | $11.58 | 663,601 |
| 2019-01-23 | $11.89 | $12.08 | $11.82 | $12.00 | $12.00 | 237,907 |
| 2019-01-22 | $12.38 | $12.42 | $11.40 | $12.02 | $12.02 | 727,802 |
| 2019-01-18 | $13.19 | $13.42 | $12.58 | $12.67 | $12.67 | 494,307 |
| 2019-01-17 | $12.86 | $13.48 | $12.60 | $13.11 | $13.11 | 436,643 |
| 2019-01-16 | $13.22 | $13.35 | $12.65 | $12.82 | $12.82 | 253,042 |
| 2019-01-15 | $12.13 | $13.40 | $12.05 | $12.59 | $12.59 | 442,424 |
| 2019-01-14 | $12.48 | $12.56 | $11.94 | $12.15 | $12.15 | 174,324 |
| 2019-01-11 | $11.84 | $12.69 | $11.81 | $12.24 | $12.24 | 387,727 |
| 2019-01-10 | $12.09 | $12.38 | $11.66 | $12.02 | $12.02 | 474,501 |
| 2019-01-09 | $12.80 | $13.63 | $12.01 | $12.14 | $12.14 | 643,497 |
| 2019-01-08 | $13.00 | $13.25 | $12.47 | $12.73 | $12.73 | 329,525 |
| 2019-01-07 | $11.86 | $13.24 | $11.86 | $12.41 | $12.41 | 391,645 |
| 2019-01-04 | $10.80 | $12.74 | $10.60 | $11.83 | $11.83 | 659,778 |
| 2019-01-03 | $10.15 | $10.78 | $9.87 | $10.47 | $10.47 | 386,099 |
| 2019-01-02 | $9.91 | $10.69 | $9.75 | $10.12 | $10.12 | 606,419 |
| 2018-12-31 | $10.90 | $11.04 | $9.75 | $9.98 | $9.98 | 609,489 |
| 2018-12-28 | $11.14 | $11.73 | $10.53 | $10.83 | $10.83 | 632,574 |
| 2018-12-27 | $10.95 | $11.02 | $10.18 | $10.96 | $10.96 | 373,011 |
| 2018-12-26 | $10.04 | $10.95 | $9.42 | $10.78 | $10.78 | 618,817 |
| 2018-12-24 | $10.04 | $10.19 | $9.61 | $9.90 | $9.90 | 228,343 |
| 2018-12-21 | $10.33 | $10.59 | $9.42 | $10.08 | $10.08 | 739,342 |
| 2018-12-20 | $11.27 | $11.55 | $10.10 | $10.22 | $10.22 | 387,452 |
| 2018-12-19 | $11.67 | $12.84 | $10.80 | $11.15 | $11.15 | 485,879 |
| 2018-12-18 | $12.95 | $13.04 | $11.75 | $12.00 | $12.00 | 578,661 |
| 2018-12-17 | $14.10 | $14.16 | $12.75 | $12.75 | $12.75 | 564,453 |
| 2018-12-14 | $14.29 | $14.62 | $13.85 | $14.12 | $14.12 | 343,476 |
| 2018-12-13 | $15.24 | $15.30 | $14.08 | $14.40 | $14.40 | 478,996 |
| 2018-12-12 | $15.64 | $16.01 | $15.12 | $15.44 | $15.44 | 236,878 |
| 2018-12-11 | $17.21 | $17.28 | $15.54 | $15.65 | $15.65 | 403,265 |
| 2018-12-10 | $15.84 | $17.34 | $15.71 | $17.17 | $17.17 | 424,579 |
| 2018-12-07 | $15.53 | $16.10 | $15.31 | $15.87 | $15.87 | 231,656 |
| 2018-12-06 | $15.10 | $15.80 | $14.89 | $15.62 | $15.62 | 192,503 |
| 2018-12-04 | $16.63 | $16.63 | $15.33 | $15.39 | $15.39 | 225,644 |
| 2018-12-03 | $16.86 | $17.00 | $15.94 | $16.50 | $16.50 | 250,532 |
| 2018-11-30 | $17.25 | $17.26 | $16.06 | $16.45 | $16.45 | 342,797 |
| 2018-11-29 | $15.00 | $17.80 | $15.00 | $17.26 | $17.26 | 729,677 |
| 2018-11-28 | $14.50 | $15.50 | $14.50 | $15.45 | $15.45 | 293,627 |
| 2018-11-27 | $14.75 | $14.85 | $14.30 | $14.50 | $14.50 | 236,161 |
| 2018-11-26 | $15.19 | $15.40 | $14.43 | $14.70 | $14.70 | 281,659 |
| 2018-11-23 | $14.59 | $15.04 | $14.50 | $14.99 | $14.99 | 105,400 |
| 2018-11-21 | $14.81 | $15.12 | $14.55 | $14.67 | $14.67 | 359,903 |
| 2018-11-20 | $14.05 | $14.81 | $13.37 | $14.55 | $14.55 | 773,066 |
| 2018-11-19 | $16.07 | $16.32 | $14.50 | $14.50 | $14.50 | 688,418 |
| 2018-11-16 | $15.77 | $16.88 | $15.77 | $16.04 | $16.04 | 629,586 |
| 2018-11-15 | $17.00 | $17.25 | $15.28 | $15.46 | $15.46 | 847,507 |
| 2018-11-14 | $18.52 | $19.00 | $17.11 | $17.29 | $17.29 | 847,939 |
| 2018-11-13 | $19.41 | $19.87 | $18.30 | $18.51 | $18.51 | 535,307 |
| 2018-11-12 | $19.40 | $19.87 | $19.00 | $19.70 | $19.70 | 329,536 |
| 2018-11-09 | $17.94 | $19.81 | $17.94 | $19.45 | $19.45 | 929,411 |
| 2018-11-08 | $17.96 | $18.44 | $17.92 | $18.09 | $18.09 | 434,329 |
| 2018-11-07 | $17.77 | $18.63 | $17.26 | $18.01 | $18.01 | 1,307,943 |
| 2018-11-06 | $20.95 | $20.95 | $17.11 | $17.25 | $17.25 | 2,812,216 |
| 2018-11-05 | $22.90 | $23.58 | $22.05 | $23.01 | $23.01 | 373,181 |
| 2018-11-02 | $24.02 | $24.18 | $22.72 | $22.96 | $22.96 | 400,049 |
| 2018-11-01 | $23.97 | $24.26 | $23.64 | $23.74 | $23.74 | 233,355 |
| 2018-10-31 | $23.67 | $24.95 | $23.26 | $23.75 | $23.75 | 505,342 |
| 2018-10-30 | $21.96 | $23.03 | $21.54 | $22.98 | $22.98 | 375,311 |
| 2018-10-29 | $22.23 | $23.02 | $21.80 | $22.03 | $22.03 | 352,363 |
| 2018-10-26 | $23.13 | $23.91 | $22.10 | $22.17 | $22.17 | 456,216 |
| 2018-10-25 | $23.98 | $24.11 | $22.71 | $23.44 | $23.44 | 458,611 |
| 2018-10-24 | $23.82 | $24.42 | $23.50 | $23.92 | $23.92 | 458,868 |
| 2018-10-23 | $23.88 | $24.11 | $21.96 | $23.82 | $23.82 | 507,653 |
| 2018-10-22 | $25.61 | $26.00 | $24.03 | $24.15 | $24.15 | 365,349 |
| 2018-10-19 | $25.36 | $26.08 | $25.21 | $25.51 | $25.51 | 293,947 |
| 2018-10-18 | $27.00 | $27.37 | $25.37 | $25.57 | $25.57 | 262,552 |
| 2018-10-17 | $27.18 | $27.67 | $27.03 | $27.32 | $27.32 | 230,642 |
| 2018-10-16 | $26.48 | $27.80 | $26.48 | $27.18 | $27.18 | 318,471 |
| 2018-10-15 | $26.31 | $26.90 | $25.65 | $26.60 | $26.60 | 214,498 |
| 2018-10-12 | $27.50 | $28.34 | $26.27 | $26.68 | $26.68 | 270,498 |
| 2018-10-11 | $27.21 | $28.01 | $25.61 | $27.38 | $27.38 | 506,071 |
| 2018-10-10 | $25.94 | $28.50 | $25.25 | $27.54 | $27.54 | 819,371 |
| 2018-10-09 | $26.87 | $27.65 | $26.01 | $26.10 | $26.10 | 381,567 |
| 2018-10-08 | $27.37 | $27.37 | $25.20 | $27.07 | $27.07 | 680,179 |
| 2018-10-05 | $28.34 | $29.37 | $26.11 | $27.37 | $27.37 | 725,057 |
| 2018-10-04 | $30.24 | $30.45 | $28.24 | $28.34 | $28.34 | 554,279 |
| 2018-10-03 | $30.38 | $30.92 | $29.10 | $30.25 | $30.25 | 527,259 |
| 2018-10-02 | $32.30 | $32.91 | $30.17 | $30.22 | $30.22 | 379,939 |
| 2018-10-01 | $34.18 | $34.48 | $32.00 | $32.27 | $32.27 | 318,210 |
| 2018-09-28 | $33.72 | $35.52 | $33.01 | $34.08 | $34.08 | 431,695 |
| 2018-09-27 | $36.00 | $38.00 | $33.23 | $33.60 | $33.60 | 870,127 |
| 2018-09-26 | $34.60 | $36.59 | $34.25 | $35.80 | $35.80 | 584,622 |
| 2018-09-25 | $32.55 | $34.88 | $32.51 | $34.08 | $34.08 | 535,860 |
| 2018-09-24 | $31.00 | $32.75 | $30.66 | $32.25 | $32.25 | 399,356 |
| 2018-09-21 | $30.05 | $33.05 | $29.94 | $30.95 | $30.95 | 1,701,158 |
| 2018-09-20 | $29.55 | $30.55 | $29.40 | $30.01 | $30.01 | 223,991 |
| 2018-09-19 | $30.03 | $31.06 | $28.97 | $29.25 | $29.25 | 458,835 |
| 2018-09-18 | $28.94 | $29.92 | $28.90 | $29.92 | $29.92 | 295,180 |
| 2018-09-17 | $29.45 | $30.37 | $28.72 | $29.00 | $29.00 | 290,173 |
| 2018-09-14 | $31.22 | $31.30 | $28.90 | $29.58 | $29.58 | 641,291 |
| 2018-09-13 | $31.91 | $33.89 | $30.55 | $31.68 | $31.68 | 929,559 |
| 2018-09-12 | $29.41 | $32.09 | $29.14 | $31.91 | $31.91 | 503,589 |
| 2018-09-11 | $29.00 | $29.54 | $27.86 | $29.26 | $29.26 | 362,448 |
| 2018-09-10 | $31.33 | $31.45 | $27.36 | $29.05 | $29.05 | 1,018,945 |
| 2018-09-07 | $28.64 | $31.13 | $28.09 | $30.58 | $30.58 | 646,464 |
| 2018-09-06 | $28.00 | $28.84 | $28.00 | $28.70 | $28.70 | 241,468 |
| 2018-09-05 | $28.19 | $28.63 | $26.36 | $28.21 | $28.21 | 543,044 |
| 2018-09-04 | $30.00 | $30.05 | $28.13 | $28.50 | $28.50 | 652,074 |
| 2018-08-31 | $28.40 | $30.18 | $28.07 | $29.95 | $29.95 | 494,786 |
| 2018-08-30 | $28.87 | $29.02 | $28.11 | $28.75 | $28.75 | 527,497 |
| 2018-08-29 | $29.69 | $29.75 | $28.61 | $29.15 | $29.15 | 520,445 |
| 2018-08-28 | $28.62 | $30.59 | $28.50 | $29.55 | $29.55 | 668,756 |
| 2018-08-27 | $29.00 | $30.44 | $28.16 | $28.69 | $28.69 | 1,370,178 |
| 2018-08-24 | $29.25 | $33.25 | $29.24 | $30.91 | $30.91 | 1,597,636 |
| 2018-08-23 | $27.21 | $29.50 | $27.19 | $29.28 | $29.28 | 1,313,349 |
| 2018-08-22 | $25.02 | $27.50 | $24.80 | $27.00 | $27.00 | 883,967 |
| 2018-08-21 | $22.85 | $25.80 | $22.61 | $25.27 | $25.27 | 1,267,442 |
| 2018-08-20 | $22.00 | $23.11 | $21.75 | $22.42 | $22.42 | 1,187,727 |
| 2018-08-17 | $23.63 | $23.63 | $22.19 | $22.20 | $22.20 | 602,046 |
| 2018-08-16 | $23.50 | $23.92 | $22.90 | $23.13 | $23.13 | 567,353 |
| 2018-08-15 | $25.80 | $25.80 | $22.78 | $22.91 | $22.91 | 822,385 |
| 2018-08-14 | $25.10 | $25.86 | $25.00 | $25.51 | $25.51 | 300,814 |
| 2018-08-13 | $27.65 | $27.65 | $24.71 | $24.76 | $24.76 | 711,408 |
| 2018-08-10 | $26.84 | $28.00 | $26.30 | $27.65 | $27.65 | 431,516 |
| 2018-08-09 | $28.00 | $28.03 | $26.60 | $26.72 | $26.72 | 403,144 |
| 2018-08-08 | $27.89 | $28.25 | $26.50 | $28.15 | $28.15 | 1,160,509 |
| 2018-08-07 | $28.66 | $28.75 | $27.13 | $27.45 | $27.45 | 907,291 |
| 2018-08-06 | $27.07 | $29.88 | $26.90 | $27.94 | $27.94 | 1,523,378 |
| 2018-08-03 | $24.63 | $27.10 | $24.50 | $26.80 | $26.80 | 904,200 |
| 2018-08-02 | $23.50 | $25.12 | $23.50 | $24.50 | $24.50 | 683,600 |
| 2018-08-01 | $23.67 | $24.80 | $22.60 | $23.50 | $23.50 | 952,868 |
| 2018-07-31 | $24.03 | $26.43 | $22.75 | $23.05 | $23.05 | 2,603,376 |
| 2018-07-30 | $22.75 | $24.00 | $22.65 | $23.85 | $23.85 | 1,236,290 |
| 2018-07-27 | $21.20 | $23.00 | $21.20 | $22.60 | $22.60 | 1,321,229 |
| 2018-07-26 | $24.75 | $24.85 | $20.30 | $21.01 | $21.01 | 3,628,317 |
| 2018-07-25 | $18.70 | $25.00 | $18.50 | $25.00 | $25.00 | 13,709,519 |
Bloom Energy Corp - Class A (BE) News Headlines
.jpg)
Renewable energy shares mixed as U.S. Senate preserves some tax credits in Trump bill
None
reuters.com June 30, 2025.jpg)
Recent Bloom Energy Corp - Class A (BE) News
Similar Companies to Bloom Energy Corp - Class A (BE) in the Electrical Equipment & Parts Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| ABB Ltd | ABB | Electrical Equipment & Parts | Industrials | 140,000 |
| Hubbell Inc | HUBB | Electrical Equipment & Parts | Industrials | 14,000 |
| nVent Electric plc | NVT | Electrical Equipment & Parts | Industrials | 14,000 |
| Acuity Brands Inc | AYI | Electrical Equipment & Parts | Industrials | 14,000 |
| Enersys | ENS | Electrical Equipment & Parts | Industrials | 11,000 |
| Energizer Holdings Inc | ENR | Electrical Equipment & Parts | Industrials | 7,513 |
| Belden Inc | BDC | Electrical Equipment & Parts | Industrials | 7,100 |
| AZZ Inc | AZZ | Electrical Equipment & Parts | Industrials | 7,000 |
| Kimball Electronics Inc | KE | Electrical Equipment & Parts | Industrials | 6,000 |
| Atkore Inc | ATKR | Electrical Equipment & Parts | Industrials | 5,000 |