360 DigiTech Inc (QFIN) Exchange: NASDAQ
Data as of May 2, 2025
$40.93 ($-0.19) -0.46%
360 DigiTech Inc - Daily Information
Click for more stock information on 360 DigiTech Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $40.87 |
| Previous Close | $40.93 |
| High | $41.69 |
| Low | $39.95 |
| Adjusted Open | $40.87 |
| Previous Adjusted Close | $40.93 |
| Adjusted High | $41.69 |
| Adjusted Low | $39.95 |
About 360 DigiTech Inc (QFIN)
360 DigiTech Inc (QFIN) is a technology services company providing its customers with software, digital, and marketing solutions. The company was founded in 2019 and is headquartered in Beijing, China. Since its inception, 360 DigiTech Inc has grown greatly, boasting customer relationships with some of the world's largest companies such as Alibaba, Tencent, and Baidu. The company provides tailored solutions for its clients in the form of digital services such as AI & Cloud services, marketing & branding, and software engineering while creating a platform with which its many clients can improve their operations and efficiency. 360 DigiTech Inc strives to create long-term value for its customers and working collaboratively with them as true partners.
Invest in 360 DigiTech Inc (QFIN)
Historical Stock Data for 360 DigiTech Inc (QFIN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $40.87 | $41.69 | $39.95 | $40.93 | $40.93 | 1,495,085 |
| 2025-04-24 | $39.00 | $41.40 | $38.76 | $41.12 | $41.12 | 1,488,586 |
| 2025-04-23 | $38.10 | $39.79 | $38.05 | $39.22 | $39.22 | 1,885,605 |
| 2025-04-22 | $35.90 | $38.35 | $35.79 | $37.93 | $37.26 | 2,513,038 |
| 2025-04-21 | $35.54 | $36.09 | $34.92 | $35.49 | $34.87 | 1,423,235 |
| 2025-04-17 | $37.60 | $38.26 | $35.28 | $35.33 | $35.33 | 1,393,381 |
| 2025-04-16 | $38.06 | $38.32 | $36.29 | $36.54 | $36.54 | 3,585,482 |
| 2025-04-15 | $38.60 | $39.29 | $38.48 | $38.77 | $38.77 | 2,949,834 |
| 2025-04-14 | $38.50 | $40.99 | $38.50 | $38.63 | $38.63 | 4,619,125 |
| 2025-04-11 | $37.54 | $37.55 | $34.84 | $36.37 | $36.37 | 3,872,268 |
| 2025-04-10 | $37.87 | $38.70 | $36.50 | $36.73 | $36.73 | 3,569,203 |
| 2025-04-09 | $35.09 | $37.75 | $34.00 | $36.79 | $36.79 | 3,809,736 |
| 2025-04-08 | $38.70 | $39.69 | $35.22 | $35.86 | $35.86 | 3,123,000 |
| 2025-04-07 | $35.76 | $39.43 | $35.15 | $36.08 | $36.08 | 3,190,023 |
| 2025-04-04 | $40.41 | $40.51 | $36.82 | $38.25 | $38.25 | 3,222,911 |
| 2025-04-03 | $44.04 | $44.45 | $43.17 | $43.48 | $43.48 | 1,856,866 |
| 2025-04-02 | $44.62 | $46.13 | $44.16 | $45.87 | $45.87 | 1,558,494 |
| 2025-04-01 | $44.87 | $45.62 | $44.28 | $44.29 | $44.29 | 1,153,611 |
| 2025-03-31 | $44.43 | $45.40 | $43.80 | $44.91 | $44.91 | 1,413,209 |
| 2025-03-28 | $47.05 | $47.66 | $44.80 | $45.43 | $45.43 | 1,635,040 |
| 2025-03-27 | $46.37 | $48.94 | $46.03 | $48.12 | $48.12 | 3,912,331 |
| 2025-03-26 | $44.23 | $47.61 | $44.05 | $46.37 | $46.37 | 8,469,969 |
| 2025-03-25 | $43.61 | $46.02 | $43.60 | $44.23 | $44.23 | 5,775,920 |
| 2025-03-24 | $44.89 | $45.18 | $43.36 | $44.45 | $44.45 | 1,609,818 |
| 2025-03-21 | $45.88 | $45.88 | $43.30 | $44.89 | $44.89 | 2,008,347 |
| 2025-03-20 | $45.98 | $46.49 | $45.10 | $46.02 | $46.02 | 1,877,183 |
| 2025-03-19 | $47.55 | $48.81 | $45.87 | $47.66 | $47.66 | 1,917,957 |
| 2025-03-18 | $47.65 | $48.07 | $46.10 | $46.69 | $46.69 | 1,770,696 |
| 2025-03-17 | $45.85 | $48.50 | $43.74 | $47.13 | $47.13 | 4,222,884 |
| 2025-03-14 | $43.12 | $43.78 | $42.02 | $43.19 | $43.19 | 1,783,325 |
| 2025-03-13 | $40.20 | $40.42 | $39.29 | $39.97 | $39.97 | 1,534,733 |
| 2025-03-12 | $40.74 | $41.54 | $39.11 | $40.43 | $40.43 | 1,232,336 |
| 2025-03-11 | $39.00 | $41.40 | $38.99 | $40.75 | $40.75 | 1,228,188 |
| 2025-03-10 | $39.19 | $39.86 | $37.68 | $38.42 | $38.42 | 1,470,973 |
| 2025-03-07 | $41.09 | $41.79 | $39.78 | $40.52 | $40.52 | 1,290,070 |
| 2025-03-06 | $42.95 | $43.98 | $41.11 | $41.37 | $41.37 | 1,126,356 |
| 2025-03-05 | $41.00 | $43.49 | $40.99 | $43.42 | $43.42 | 1,478,817 |
| 2025-03-04 | $38.88 | $40.22 | $38.30 | $39.68 | $39.68 | 1,005,800 |
| 2025-03-03 | $40.65 | $41.07 | $39.08 | $39.18 | $39.18 | 1,116,145 |
| 2025-02-28 | $39.93 | $40.48 | $39.42 | $40.08 | $40.08 | 1,899,125 |
| 2025-02-27 | $42.04 | $42.49 | $41.02 | $41.40 | $41.40 | 879,304 |
| 2025-02-26 | $41.50 | $42.50 | $40.81 | $42.04 | $42.04 | 1,313,149 |
| 2025-02-25 | $40.50 | $41.05 | $39.78 | $40.14 | $40.14 | 1,297,362 |
| 2025-02-24 | $41.82 | $41.97 | $39.25 | $40.45 | $40.45 | 2,028,572 |
| 2025-02-21 | $43.01 | $43.27 | $41.30 | $41.94 | $41.94 | 1,354,584 |
| 2025-02-20 | $45.28 | $45.90 | $41.85 | $42.42 | $42.42 | 1,502,149 |
| 2025-02-19 | $45.25 | $45.25 | $43.27 | $44.04 | $44.04 | 1,504,903 |
| 2025-02-18 | $45.00 | $45.45 | $43.32 | $45.29 | $45.29 | 1,806,539 |
| 2025-02-14 | $45.00 | $46.25 | $43.76 | $44.26 | $44.26 | 1,934,514 |
| 2025-02-13 | $42.82 | $44.46 | $42.36 | $44.01 | $44.01 | 2,396,375 |
| 2025-02-12 | $41.23 | $43.20 | $40.52 | $43.00 | $43.00 | 1,281,573 |
| 2025-02-11 | $42.95 | $43.00 | $41.09 | $41.17 | $41.17 | 1,659,775 |
| 2025-02-10 | $43.25 | $43.83 | $42.63 | $43.33 | $43.33 | 1,526,252 |
| 2025-02-07 | $43.20 | $44.00 | $42.27 | $42.98 | $42.98 | 1,203,283 |
| 2025-02-06 | $40.99 | $42.52 | $40.40 | $42.49 | $42.49 | 1,191,604 |
| 2025-02-05 | $40.85 | $41.07 | $39.56 | $40.10 | $40.10 | 1,034,369 |
| 2025-02-04 | $40.71 | $41.55 | $40.40 | $40.98 | $40.98 | 877,938 |
| 2025-02-03 | $38.94 | $41.02 | $38.23 | $39.95 | $39.95 | 1,097,465 |
| 2025-01-31 | $42.21 | $42.38 | $39.52 | $39.90 | $39.90 | 1,039,584 |
| 2025-01-30 | $41.44 | $43.20 | $41.32 | $42.19 | $42.19 | 1,144,792 |
| 2025-01-29 | $41.60 | $41.99 | $40.56 | $40.96 | $40.96 | 776,037 |
| 2025-01-28 | $41.30 | $41.57 | $39.74 | $41.54 | $41.54 | 856,103 |
| 2025-01-27 | $39.27 | $41.30 | $39.02 | $40.96 | $40.96 | 1,691,957 |
| 2025-01-24 | $38.99 | $40.14 | $38.23 | $39.93 | $39.93 | 1,234,694 |
| 2025-01-23 | $39.50 | $39.66 | $37.66 | $37.99 | $37.99 | 930,533 |
| 2025-01-22 | $38.98 | $39.82 | $38.74 | $39.48 | $39.48 | 802,206 |
| 2025-01-21 | $38.42 | $39.04 | $38.04 | $38.98 | $38.98 | 1,410,117 |
| 2025-01-17 | $37.20 | $38.50 | $37.00 | $38.37 | $38.37 | 1,496,689 |
| 2025-01-16 | $36.60 | $37.23 | $36.60 | $37.04 | $37.04 | 1,226,902 |
| 2025-01-15 | $36.82 | $37.38 | $36.53 | $36.58 | $36.58 | 752,086 |
| 2025-01-14 | $36.98 | $37.21 | $36.45 | $36.65 | $36.65 | 901,871 |
| 2025-01-13 | $36.00 | $36.25 | $35.34 | $36.09 | $36.09 | 905,874 |
| 2025-01-10 | $37.22 | $37.81 | $36.01 | $36.09 | $36.09 | 807,622 |
| 2025-01-08 | $36.50 | $37.56 | $36.17 | $37.51 | $37.51 | 791,657 |
| 2025-01-07 | $36.47 | $37.00 | $36.24 | $36.83 | $36.83 | 818,730 |
| 2025-01-06 | $39.07 | $39.54 | $36.43 | $36.52 | $36.52 | 1,105,175 |
| 2025-01-03 | $39.00 | $39.35 | $38.27 | $38.67 | $38.67 | 712,190 |
| 2025-01-02 | $38.27 | $38.81 | $37.88 | $38.69 | $38.69 | 648,510 |
| 2024-12-31 | $38.09 | $38.83 | $37.80 | $38.38 | $38.38 | 771,013 |
| 2024-12-30 | $38.00 | $38.18 | $37.39 | $37.72 | $37.72 | 1,075,417 |
| 2024-12-27 | $38.14 | $38.53 | $37.84 | $38.18 | $38.18 | 652,483 |
| 2024-12-26 | $37.98 | $38.32 | $37.66 | $38.24 | $38.24 | 436,133 |
| 2024-12-24 | $38.39 | $38.63 | $37.81 | $38.00 | $38.00 | 337,948 |
| 2024-12-23 | $38.60 | $38.90 | $37.79 | $38.20 | $38.20 | 722,471 |
| 2024-12-20 | $37.66 | $39.40 | $37.18 | $38.25 | $38.25 | 1,820,548 |
| 2024-12-19 | $38.26 | $38.73 | $37.85 | $37.91 | $37.91 | 1,466,324 |
| 2024-12-18 | $39.37 | $39.68 | $37.47 | $37.66 | $37.66 | 1,352,914 |
| 2024-12-17 | $38.93 | $40.23 | $38.66 | $39.79 | $39.79 | 2,343,417 |
| 2024-12-16 | $39.00 | $40.06 | $37.98 | $38.30 | $38.30 | 2,189,341 |
| 2024-12-13 | $38.19 | $38.86 | $37.85 | $38.85 | $38.85 | 1,640,810 |
| 2024-12-12 | $38.17 | $38.37 | $37.55 | $37.59 | $37.59 | 887,593 |
| 2024-12-11 | $38.00 | $38.49 | $37.85 | $38.18 | $38.18 | 1,381,498 |
| 2024-12-10 | $37.59 | $38.81 | $37.50 | $38.07 | $38.07 | 1,423,139 |
| 2024-12-09 | $38.80 | $40.31 | $38.75 | $38.94 | $38.94 | 2,829,422 |
| 2024-12-06 | $36.74 | $37.46 | $36.50 | $36.83 | $36.83 | 860,443 |
| 2024-12-05 | $36.50 | $36.54 | $35.59 | $36.04 | $36.04 | 1,581,733 |
| 2024-12-04 | $36.05 | $36.53 | $35.26 | $36.44 | $36.44 | 2,271,916 |
| 2024-12-03 | $36.10 | $36.88 | $35.85 | $35.97 | $35.97 | 1,488,809 |
| 2024-12-02 | $38.00 | $38.00 | $35.91 | $36.18 | $36.18 | 2,122,619 |
| 2024-11-29 | $37.50 | $38.69 | $37.02 | $38.11 | $38.11 | 989,551 |
| 2024-11-27 | $36.20 | $37.96 | $36.19 | $37.88 | $37.88 | 1,645,711 |
| 2024-11-26 | $33.70 | $35.80 | $33.00 | $35.68 | $35.68 | 1,953,979 |
| 2024-11-25 | $34.09 | $34.53 | $33.66 | $33.85 | $33.85 | 2,257,316 |
| 2024-11-22 | $34.59 | $34.90 | $33.64 | $34.53 | $34.53 | 2,099,752 |
| 2024-11-21 | $35.25 | $35.35 | $34.80 | $35.21 | $35.21 | 1,263,535 |
| 2024-11-20 | $34.19 | $35.44 | $33.55 | $35.25 | $35.25 | 1,987,490 |
| 2024-11-19 | $32.00 | $32.66 | $31.72 | $32.37 | $32.37 | 832,623 |
| 2024-11-18 | $30.99 | $32.47 | $30.79 | $32.27 | $32.27 | 1,911,010 |
| 2024-11-15 | $29.61 | $30.97 | $29.35 | $30.74 | $30.74 | 1,249,111 |
| 2024-11-14 | $29.76 | $29.99 | $29.15 | $29.37 | $29.37 | 1,213,792 |
| 2024-11-13 | $31.19 | $31.19 | $30.31 | $30.36 | $30.36 | 989,969 |
| 2024-11-12 | $31.76 | $31.82 | $30.67 | $30.69 | $30.69 | 1,381,764 |
| 2024-11-11 | $32.40 | $32.65 | $31.77 | $32.59 | $32.59 | 1,045,261 |
| 2024-11-08 | $31.86 | $31.92 | $30.61 | $31.20 | $31.20 | 1,945,934 |
| 2024-11-07 | $33.20 | $33.53 | $32.61 | $33.08 | $33.08 | 875,281 |
| 2024-11-06 | $32.45 | $32.74 | $31.82 | $32.35 | $32.35 | 906,115 |
| 2024-11-05 | $33.90 | $34.14 | $33.41 | $33.64 | $33.64 | 563,377 |
| 2024-11-04 | $32.72 | $33.40 | $32.62 | $32.94 | $32.94 | 684,462 |
| 2024-11-01 | $33.01 | $33.41 | $32.45 | $32.58 | $32.58 | 971,755 |
| 2024-10-31 | $33.47 | $33.50 | $32.54 | $32.81 | $32.81 | 1,040,638 |
| 2024-10-30 | $33.53 | $33.93 | $32.28 | $33.64 | $33.64 | 975,448 |
| 2024-10-29 | $35.00 | $35.23 | $34.07 | $34.12 | $34.12 | 1,175,117 |
| 2024-10-28 | $34.61 | $34.98 | $34.14 | $34.98 | $34.98 | 759,192 |
| 2024-10-25 | $33.30 | $35.02 | $33.30 | $34.82 | $34.82 | 2,229,427 |
| 2024-10-24 | $33.93 | $34.16 | $33.05 | $33.46 | $33.46 | 862,485 |
| 2024-10-23 | $34.59 | $34.86 | $33.72 | $33.85 | $33.85 | 2,280,928 |
| 2024-10-22 | $33.80 | $34.59 | $33.42 | $34.31 | $34.31 | 2,621,346 |
| 2024-10-21 | $32.90 | $33.61 | $32.45 | $33.30 | $33.30 | 1,163,845 |
| 2024-10-18 | $33.30 | $34.92 | $32.78 | $33.37 | $33.37 | 1,556,324 |
| 2024-10-17 | $32.38 | $32.42 | $31.61 | $32.03 | $32.03 | 727,381 |
| 2024-10-16 | $31.84 | $32.90 | $31.40 | $32.50 | $32.50 | 916,658 |
| 2024-10-15 | $32.33 | $32.73 | $30.84 | $31.30 | $31.30 | 1,397,360 |
| 2024-10-14 | $32.95 | $33.48 | $32.56 | $32.97 | $32.97 | 1,150,158 |
| 2024-10-11 | $32.27 | $33.25 | $32.02 | $33.03 | $33.03 | 1,343,394 |
| 2024-10-10 | $31.97 | $32.70 | $31.86 | $32.47 | $32.47 | 1,268,013 |
| 2024-10-09 | $30.31 | $31.85 | $30.01 | $31.54 | $31.54 | 1,652,377 |
| 2024-10-08 | $31.00 | $31.86 | $30.51 | $31.12 | $31.12 | 2,004,770 |
| 2024-10-07 | $33.60 | $33.72 | $31.43 | $32.50 | $32.50 | 1,772,156 |
| 2024-10-04 | $32.51 | $33.18 | $32.19 | $33.16 | $33.16 | 992,988 |
| 2024-10-03 | $31.70 | $32.32 | $31.15 | $31.92 | $31.92 | 2,067,973 |
| 2024-10-02 | $32.23 | $33.20 | $31.87 | $33.16 | $33.16 | 3,435,151 |
| 2024-10-01 | $30.00 | $31.10 | $29.74 | $30.86 | $30.86 | 2,671,759 |
| 2024-09-30 | $30.59 | $31.82 | $29.54 | $29.81 | $29.81 | 3,312,614 |
| 2024-09-27 | $28.00 | $29.69 | $27.99 | $29.58 | $29.58 | 4,013,098 |
| 2024-09-26 | $26.54 | $28.88 | $26.39 | $28.46 | $27.89 | 7,958,302 |
| 2024-09-25 | $27.29 | $27.50 | $26.52 | $26.69 | $26.16 | 2,333,961 |
| 2024-09-24 | $27.04 | $27.60 | $26.75 | $27.58 | $27.03 | 2,349,644 |
| 2024-09-23 | $25.96 | $26.35 | $25.65 | $25.95 | $25.43 | 1,183,369 |
| 2024-09-20 | $26.05 | $26.24 | $25.49 | $25.76 | $25.76 | 1,445,080 |
| 2024-09-19 | $25.50 | $26.15 | $25.10 | $26.14 | $26.14 | 1,091,872 |
| 2024-09-18 | $25.27 | $25.36 | $24.93 | $24.99 | $24.99 | 874,329 |
| 2024-09-17 | $24.93 | $25.26 | $24.85 | $25.15 | $25.15 | 993,903 |
| 2024-09-16 | $25.08 | $25.27 | $24.89 | $24.92 | $24.92 | 636,990 |
| 2024-09-13 | $25.38 | $25.38 | $24.78 | $25.08 | $25.08 | 690,278 |
| 2024-09-12 | $25.29 | $25.38 | $24.78 | $24.91 | $24.91 | 1,057,904 |
| 2024-09-11 | $24.81 | $25.25 | $24.61 | $25.24 | $25.24 | 1,303,979 |
| 2024-09-10 | $24.53 | $24.96 | $24.34 | $24.81 | $24.81 | 1,347,371 |
| 2024-09-09 | $24.33 | $25.39 | $24.31 | $24.83 | $24.83 | 1,655,290 |
| 2024-09-06 | $24.50 | $24.80 | $24.30 | $24.46 | $24.46 | 1,643,182 |
| 2024-09-05 | $25.12 | $25.12 | $24.39 | $24.50 | $24.50 | 2,508,404 |
| 2024-09-04 | $25.46 | $25.55 | $24.65 | $25.06 | $25.06 | 2,187,842 |
| 2024-09-03 | $26.27 | $26.27 | $25.42 | $25.59 | $25.59 | 1,386,862 |
| 2024-08-30 | $26.01 | $26.50 | $25.93 | $26.49 | $26.49 | 1,849,617 |
| 2024-08-29 | $25.85 | $26.06 | $25.64 | $25.90 | $25.90 | 1,808,971 |
| 2024-08-28 | $25.62 | $25.98 | $25.41 | $25.60 | $25.60 | 1,457,137 |
| 2024-08-27 | $25.73 | $25.92 | $25.48 | $25.72 | $25.72 | 830,332 |
| 2024-08-26 | $24.95 | $25.82 | $24.39 | $25.81 | $25.81 | 2,074,308 |
| 2024-08-23 | $25.08 | $25.28 | $24.73 | $25.02 | $25.02 | 1,648,340 |
| 2024-08-22 | $24.67 | $25.30 | $24.65 | $25.20 | $25.20 | 1,706,180 |
| 2024-08-21 | $24.70 | $25.14 | $23.86 | $24.84 | $24.84 | 1,767,492 |
| 2024-08-20 | $24.48 | $25.00 | $24.25 | $24.94 | $24.94 | 3,269,175 |
| 2024-08-19 | $24.50 | $24.52 | $23.94 | $24.48 | $24.48 | 1,589,985 |
| 2024-08-16 | $23.93 | $24.72 | $23.81 | $24.50 | $24.50 | 3,119,087 |
| 2024-08-15 | $23.83 | $23.99 | $23.49 | $23.71 | $23.71 | 2,363,609 |
| 2024-08-14 | $22.34 | $23.98 | $22.08 | $23.70 | $23.70 | 3,374,805 |
| 2024-08-13 | $20.75 | $21.13 | $20.66 | $21.11 | $21.11 | 1,439,672 |
| 2024-08-12 | $20.52 | $20.72 | $20.39 | $20.69 | $20.69 | 849,169 |
| 2024-08-09 | $20.19 | $20.42 | $20.00 | $20.35 | $20.35 | 1,191,011 |
| 2024-08-08 | $19.66 | $20.17 | $19.66 | $20.12 | $20.12 | 830,478 |
| 2024-08-07 | $19.83 | $19.99 | $19.44 | $19.46 | $19.46 | 1,328,217 |
| 2024-08-06 | $19.08 | $19.78 | $19.06 | $19.50 | $19.50 | 945,474 |
| 2024-08-05 | $18.37 | $19.09 | $18.13 | $19.08 | $19.08 | 1,085,322 |
| 2024-08-02 | $19.55 | $19.55 | $19.10 | $19.17 | $19.17 | 762,174 |
| 2024-08-01 | $20.34 | $20.41 | $19.59 | $19.59 | $19.59 | 1,097,461 |
| 2024-07-31 | $20.05 | $20.38 | $19.82 | $20.31 | $20.31 | 947,118 |
| 2024-07-30 | $19.77 | $20.09 | $19.54 | $19.70 | $19.70 | 566,482 |
| 2024-07-29 | $19.81 | $20.10 | $19.72 | $19.87 | $19.87 | 1,179,664 |
| 2024-07-26 | $19.31 | $19.81 | $19.11 | $19.81 | $19.81 | 605,552 |
| 2024-07-25 | $19.09 | $19.42 | $18.95 | $19.12 | $19.12 | 796,224 |
| 2024-07-24 | $19.03 | $19.46 | $19.01 | $19.10 | $19.10 | 527,465 |
| 2024-07-23 | $19.25 | $19.50 | $19.17 | $19.25 | $19.25 | 704,926 |
| 2024-07-22 | $19.24 | $19.58 | $19.12 | $19.43 | $19.43 | 730,706 |
| 2024-07-19 | $18.92 | $19.40 | $18.80 | $19.24 | $19.24 | 953,157 |
| 2024-07-18 | $19.58 | $19.74 | $18.93 | $18.93 | $18.93 | 1,200,137 |
| 2024-07-17 | $19.69 | $20.07 | $19.44 | $19.52 | $19.52 | 1,110,965 |
| 2024-07-16 | $19.65 | $20.14 | $19.60 | $19.86 | $19.86 | 1,281,549 |
| 2024-07-15 | $20.27 | $20.35 | $19.46 | $19.77 | $19.77 | 1,572,290 |
| 2024-07-12 | $20.33 | $20.59 | $20.32 | $20.45 | $20.45 | 1,031,590 |
| 2024-07-11 | $20.31 | $20.60 | $20.15 | $20.18 | $20.18 | 1,541,081 |
| 2024-07-10 | $19.81 | $20.33 | $19.56 | $20.13 | $20.13 | 951,441 |
| 2024-07-09 | $19.39 | $19.91 | $19.39 | $19.76 | $19.76 | 1,950,410 |
| 2024-07-08 | $19.62 | $19.62 | $19.10 | $19.30 | $19.30 | 1,775,232 |
| 2024-07-05 | $20.20 | $20.20 | $19.66 | $19.72 | $19.72 | 1,631,471 |
| 2024-07-03 | $19.88 | $20.65 | $19.83 | $20.38 | $20.38 | 739,840 |
| 2024-07-02 | $19.77 | $19.95 | $19.67 | $19.79 | $19.79 | 721,130 |
| 2024-07-01 | $19.94 | $20.14 | $19.68 | $19.70 | $19.70 | 1,293,224 |
| 2024-06-28 | $19.63 | $19.87 | $19.24 | $19.73 | $19.73 | 1,864,278 |
| 2024-06-27 | $19.94 | $19.98 | $19.36 | $19.39 | $19.39 | 1,213,683 |
| 2024-06-26 | $19.92 | $20.12 | $19.85 | $20.03 | $20.03 | 1,007,590 |
| 2024-06-25 | $20.12 | $20.41 | $19.73 | $19.80 | $19.80 | 992,289 |
| 2024-06-24 | $19.96 | $20.45 | $19.96 | $20.26 | $20.26 | 1,282,406 |
| 2024-06-21 | $19.59 | $20.04 | $19.53 | $19.76 | $19.76 | 1,495,097 |
| 2024-06-20 | $19.99 | $20.30 | $19.48 | $19.65 | $19.65 | 1,411,864 |
| 2024-06-18 | $19.41 | $20.04 | $19.41 | $19.78 | $19.78 | 928,342 |
| 2024-06-17 | $20.12 | $20.32 | $19.20 | $19.52 | $19.52 | 1,232,251 |
| 2024-06-14 | $19.97 | $20.44 | $19.73 | $20.10 | $20.10 | 2,132,572 |
| 2024-06-13 | $20.18 | $20.77 | $19.86 | $20.02 | $20.02 | 818,906 |
| 2024-06-12 | $20.34 | $20.41 | $20.04 | $20.17 | $20.17 | 1,019,799 |
| 2024-06-11 | $20.41 | $20.49 | $20.08 | $20.12 | $20.12 | 1,104,055 |
| 2024-06-10 | $19.91 | $20.49 | $19.53 | $20.33 | $20.33 | 852,327 |
| 2024-06-07 | $19.86 | $20.57 | $19.86 | $19.94 | $19.94 | 913,340 |
| 2024-06-06 | $19.52 | $20.35 | $19.51 | $20.16 | $20.16 | 916,395 |
| 2024-06-05 | $19.41 | $19.96 | $19.30 | $19.48 | $19.48 | 1,362,992 |
| 2024-06-04 | $19.40 | $19.50 | $19.02 | $19.15 | $19.15 | 727,107 |
| 2024-06-03 | $19.75 | $19.75 | $19.13 | $19.40 | $19.40 | 677,364 |
| 2024-05-31 | $19.34 | $19.61 | $19.16 | $19.32 | $19.32 | 1,423,675 |
| 2024-05-30 | $19.61 | $20.04 | $19.43 | $19.63 | $19.63 | 2,004,827 |
| 2024-05-29 | $19.50 | $20.10 | $19.28 | $19.94 | $19.94 | 942,129 |
| 2024-05-28 | $19.94 | $20.19 | $19.58 | $19.90 | $19.90 | 754,552 |
| 2024-05-24 | $19.85 | $20.07 | $19.85 | $19.99 | $19.99 | 842,548 |
| 2024-05-23 | $20.18 | $20.55 | $19.76 | $20.04 | $20.04 | 1,059,518 |
| 2024-05-22 | $20.50 | $20.63 | $20.19 | $20.45 | $20.45 | 1,211,407 |
| 2024-05-21 | $20.51 | $21.05 | $20.40 | $20.51 | $20.51 | 1,706,373 |
| 2024-05-20 | $21.29 | $21.34 | $20.47 | $20.51 | $20.51 | 1,632,225 |
| 2024-05-17 | $21.36 | $21.57 | $21.17 | $21.30 | $21.30 | 1,340,802 |
| 2024-05-16 | $21.00 | $21.53 | $20.94 | $21.47 | $21.47 | 1,038,014 |
| 2024-05-15 | $20.80 | $20.90 | $20.46 | $20.87 | $20.87 | 673,799 |
| 2024-05-14 | $20.77 | $20.77 | $20.30 | $20.71 | $20.71 | 935,197 |
| 2024-05-13 | $20.88 | $21.26 | $20.72 | $20.98 | $20.98 | 704,995 |
| 2024-05-10 | $21.00 | $21.49 | $20.56 | $20.67 | $20.67 | 693,198 |
| 2024-05-09 | $20.20 | $20.99 | $20.20 | $20.90 | $20.90 | 1,021,874 |
| 2024-05-08 | $19.87 | $20.11 | $19.71 | $19.91 | $19.91 | 801,932 |
| 2024-05-07 | $19.50 | $20.04 | $19.41 | $19.91 | $19.91 | 2,190,342 |
| 2024-05-06 | $19.50 | $19.70 | $19.17 | $19.59 | $19.59 | 900,953 |
| 2024-05-03 | $19.89 | $20.01 | $19.41 | $19.50 | $19.50 | 1,511,925 |
| 2024-05-02 | $19.20 | $20.07 | $18.81 | $19.88 | $19.88 | 1,272,219 |
| 2024-05-01 | $18.37 | $18.82 | $18.25 | $18.57 | $18.57 | 593,289 |
| 2024-04-30 | $18.38 | $18.59 | $18.15 | $18.29 | $18.29 | 1,127,719 |
| 2024-04-29 | $18.52 | $18.91 | $18.36 | $18.56 | $18.56 | 1,336,109 |
| 2024-04-26 | $19.21 | $19.59 | $18.48 | $18.52 | $18.52 | 1,469,937 |
| 2024-04-25 | $18.62 | $18.92 | $18.24 | $18.87 | $18.87 | 1,455,058 |
| 2024-04-24 | $18.73 | $19.11 | $18.52 | $18.73 | $18.73 | 1,104,547 |
| 2024-04-23 | $18.40 | $18.83 | $18.29 | $18.51 | $18.51 | 1,021,534 |
| 2024-04-22 | $18.15 | $18.45 | $17.95 | $18.29 | $18.29 | 1,061,436 |
| 2024-04-19 | $17.99 | $18.18 | $17.96 | $18.02 | $18.02 | 959,799 |
| 2024-04-18 | $18.09 | $18.43 | $17.99 | $18.02 | $18.02 | 989,922 |
| 2024-04-17 | $18.05 | $18.18 | $17.83 | $17.84 | $17.84 | 1,137,028 |
| 2024-04-16 | $18.25 | $18.25 | $17.76 | $17.88 | $17.88 | 822,283 |
| 2024-04-15 | $18.92 | $19.12 | $18.27 | $18.35 | $18.35 | 1,149,588 |
| 2024-04-12 | $19.25 | $19.40 | $18.52 | $18.54 | $18.54 | 992,112 |
| 2024-04-11 | $20.20 | $20.62 | $19.94 | $20.00 | $19.39 | 793,451 |
| 2024-04-10 | $19.97 | $20.44 | $19.76 | $19.90 | $18.76 | 689,078 |
| 2024-04-09 | $19.73 | $20.15 | $19.73 | $19.99 | $18.85 | 743,283 |
| 2024-04-08 | $19.28 | $19.78 | $19.27 | $19.60 | $18.48 | 607,867 |
| 2024-04-05 | $18.85 | $19.47 | $18.78 | $19.28 | $18.18 | 1,025,601 |
| 2024-04-04 | $19.89 | $19.94 | $18.91 | $19.02 | $17.93 | 940,094 |
| 2024-04-03 | $19.60 | $19.84 | $19.41 | $19.76 | $18.63 | 1,264,697 |
| 2024-04-02 | $18.83 | $19.66 | $18.67 | $19.62 | $18.50 | 1,159,383 |
| 2024-04-01 | $18.60 | $19.00 | $18.58 | $18.68 | $17.61 | 909,035 |
| 2024-03-28 | $18.11 | $18.71 | $18.10 | $18.43 | $18.43 | 1,010,397 |
| 2024-03-27 | $18.25 | $18.54 | $18.19 | $18.20 | $18.20 | 672,609 |
| 2024-03-26 | $18.24 | $18.75 | $18.20 | $18.51 | $18.51 | 731,679 |
| 2024-03-25 | $18.54 | $19.08 | $18.25 | $18.41 | $18.41 | 1,036,307 |
| 2024-03-22 | $19.35 | $19.39 | $18.74 | $18.96 | $18.96 | 1,288,103 |
| 2024-03-21 | $19.95 | $20.25 | $19.27 | $19.60 | $19.60 | 1,721,179 |
| 2024-03-20 | $18.71 | $19.90 | $18.68 | $19.90 | $19.90 | 2,465,809 |
| 2024-03-19 | $18.35 | $18.56 | $18.19 | $18.47 | $18.47 | 1,266,783 |
| 2024-03-18 | $18.40 | $18.52 | $18.05 | $18.47 | $18.47 | 1,719,542 |
| 2024-03-15 | $18.90 | $18.93 | $18.24 | $18.31 | $18.31 | 2,565,636 |
| 2024-03-14 | $17.96 | $18.68 | $17.53 | $18.60 | $18.60 | 4,068,463 |
| 2024-03-13 | $16.50 | $19.08 | $16.47 | $18.36 | $18.36 | 4,533,775 |
| 2024-03-12 | $15.62 | $16.63 | $15.50 | $16.30 | $16.30 | 1,754,393 |
| 2024-03-11 | $15.65 | $15.98 | $15.19 | $15.20 | $15.20 | 1,267,824 |
| 2024-03-08 | $15.37 | $15.65 | $15.16 | $15.43 | $15.43 | 1,069,196 |
| 2024-03-07 | $15.40 | $15.62 | $15.14 | $15.19 | $15.19 | 1,209,877 |
| 2024-03-06 | $15.66 | $16.08 | $15.45 | $15.49 | $15.49 | 1,752,529 |
| 2024-03-05 | $15.28 | $15.50 | $15.07 | $15.25 | $15.25 | 1,370,223 |
| 2024-03-04 | $15.99 | $16.06 | $15.28 | $15.34 | $15.34 | 667,602 |
| 2024-03-01 | $15.62 | $16.16 | $15.62 | $15.90 | $15.90 | 570,544 |
| 2024-02-29 | $15.70 | $15.97 | $15.45 | $15.45 | $15.45 | 1,439,273 |
| 2024-02-28 | $15.44 | $15.66 | $15.42 | $15.50 | $15.50 | 301,080 |
| 2024-02-27 | $15.69 | $15.95 | $15.46 | $15.77 | $15.77 | 463,017 |
| 2024-02-26 | $15.70 | $15.82 | $15.20 | $15.38 | $15.38 | 551,815 |
| 2024-02-23 | $15.54 | $15.91 | $15.44 | $15.75 | $15.75 | 490,671 |
| 2024-02-22 | $15.50 | $15.79 | $15.43 | $15.47 | $15.47 | 3,688,016 |
| 2024-02-21 | $15.21 | $15.80 | $15.21 | $15.40 | $15.40 | 752,505 |
| 2024-02-20 | $15.20 | $15.33 | $14.88 | $15.21 | $15.21 | 1,014,500 |
| 2024-02-16 | $15.30 | $15.45 | $15.20 | $15.21 | $15.21 | 746,023 |
| 2024-02-15 | $15.31 | $15.55 | $15.20 | $15.22 | $15.22 | 592,689 |
| 2024-02-14 | $15.31 | $15.41 | $14.98 | $15.31 | $15.31 | 1,025,593 |
| 2024-02-13 | $14.72 | $15.37 | $14.72 | $15.04 | $15.04 | 859,297 |
| 2024-02-12 | $14.29 | $15.00 | $14.29 | $14.85 | $14.85 | 398,785 |
| 2024-02-09 | $14.22 | $14.47 | $13.81 | $14.24 | $14.24 | 524,935 |
| 2024-02-08 | $14.41 | $14.45 | $14.09 | $14.12 | $14.12 | 938,275 |
| 2024-02-07 | $14.67 | $14.81 | $14.45 | $14.52 | $14.52 | 1,128,640 |
| 2024-02-06 | $14.46 | $15.00 | $14.39 | $14.94 | $14.94 | 839,356 |
| 2024-02-05 | $13.92 | $14.10 | $13.71 | $13.78 | $13.78 | 417,481 |
| 2024-02-02 | $14.05 | $14.09 | $13.83 | $13.87 | $13.87 | 739,000 |
| 2024-02-01 | $14.50 | $14.68 | $14.24 | $14.36 | $14.36 | 517,910 |
| 2024-01-31 | $13.95 | $14.76 | $13.95 | $14.35 | $14.35 | 939,002 |
| 2024-01-30 | $13.85 | $14.23 | $13.85 | $14.00 | $14.00 | 555,879 |
| 2024-01-29 | $14.68 | $14.73 | $14.02 | $14.14 | $14.14 | 1,142,883 |
| 2024-01-26 | $14.61 | $14.90 | $14.51 | $14.66 | $14.66 | 965,850 |
| 2024-01-25 | $15.23 | $15.27 | $14.78 | $14.84 | $14.84 | 734,109 |
| 2024-01-24 | $15.00 | $15.26 | $14.90 | $15.09 | $15.09 | 937,798 |
| 2024-01-23 | $14.25 | $14.79 | $14.25 | $14.67 | $14.67 | 1,657,825 |
| 2024-01-22 | $14.10 | $14.43 | $13.80 | $13.87 | $13.87 | 1,754,341 |
| 2024-01-19 | $14.50 | $14.60 | $14.39 | $14.46 | $14.46 | 1,236,701 |
| 2024-01-18 | $14.50 | $14.57 | $14.35 | $14.50 | $14.50 | 495,893 |
| 2024-01-17 | $14.00 | $14.50 | $13.91 | $14.47 | $14.47 | 717,180 |
| 2024-01-16 | $15.02 | $15.06 | $14.25 | $14.43 | $14.43 | 772,625 |
| 2024-01-12 | $15.16 | $15.81 | $15.16 | $15.24 | $15.24 | 609,680 |
| 2024-01-11 | $14.94 | $15.34 | $14.67 | $15.22 | $15.22 | 359,171 |
| 2024-01-10 | $15.00 | $15.11 | $14.63 | $14.64 | $14.64 | 413,752 |
| 2024-01-09 | $14.71 | $15.05 | $14.70 | $15.00 | $15.00 | 633,954 |
| 2024-01-08 | $15.00 | $15.10 | $14.64 | $14.99 | $14.99 | 581,460 |
| 2024-01-05 | $15.19 | $15.29 | $15.09 | $15.25 | $15.25 | 337,570 |
| 2024-01-04 | $15.38 | $15.38 | $15.09 | $15.22 | $15.22 | 485,783 |
| 2024-01-03 | $15.12 | $15.49 | $15.08 | $15.46 | $15.46 | 370,742 |
| 2024-01-02 | $15.49 | $15.52 | $15.00 | $15.11 | $15.11 | 443,382 |
| 2023-12-29 | $15.77 | $16.02 | $15.60 | $15.82 | $15.82 | 580,348 |
| 2023-12-28 | $15.38 | $16.02 | $15.30 | $15.73 | $15.73 | 873,568 |
| 2023-12-27 | $14.90 | $15.18 | $14.81 | $15.12 | $15.12 | 458,864 |
| 2023-12-26 | $15.04 | $15.25 | $14.59 | $14.85 | $14.85 | 338,264 |
| 2023-12-22 | $14.57 | $15.18 | $14.42 | $15.00 | $15.00 | 558,409 |
| 2023-12-21 | $14.44 | $14.85 | $14.33 | $14.85 | $14.85 | 660,437 |
| 2023-12-20 | $14.35 | $14.49 | $13.99 | $14.00 | $14.00 | 741,425 |
| 2023-12-19 | $14.38 | $14.74 | $14.22 | $14.57 | $14.57 | 694,765 |
| 2023-12-18 | $15.04 | $15.04 | $14.40 | $14.41 | $14.41 | 474,091 |
| 2023-12-15 | $14.89 | $15.04 | $14.57 | $14.83 | $14.83 | 876,132 |
| 2023-12-14 | $14.68 | $15.00 | $14.63 | $14.71 | $14.71 | 582,297 |
| 2023-12-13 | $14.29 | $14.54 | $13.91 | $14.53 | $14.53 | 735,208 |
| 2023-12-12 | $14.58 | $14.62 | $14.14 | $14.37 | $14.37 | 732,053 |
| 2023-12-11 | $14.62 | $14.83 | $14.41 | $14.68 | $14.68 | 671,631 |
| 2023-12-08 | $14.61 | $15.02 | $14.51 | $14.77 | $14.77 | 629,668 |
| 2023-12-07 | $14.76 | $14.86 | $14.54 | $14.79 | $14.79 | 619,825 |
| 2023-12-06 | $14.82 | $15.00 | $14.69 | $14.73 | $14.73 | 1,135,695 |
| 2023-12-05 | $14.51 | $14.78 | $14.28 | $14.64 | $14.64 | 501,771 |
| 2023-12-04 | $15.03 | $15.12 | $14.56 | $14.87 | $14.87 | 718,778 |
| 2023-12-01 | $15.28 | $15.49 | $14.80 | $15.27 | $15.27 | 466,725 |
| 2023-11-30 | $15.62 | $15.69 | $15.06 | $15.52 | $15.52 | 1,707,921 |
| 2023-11-29 | $15.56 | $15.79 | $15.50 | $15.60 | $15.60 | 918,941 |
| 2023-11-28 | $15.64 | $15.97 | $15.58 | $15.79 | $15.79 | 1,157,419 |
| 2023-11-27 | $15.89 | $16.02 | $15.66 | $15.70 | $15.70 | 1,220,704 |
| 2023-11-24 | $15.82 | $16.05 | $15.74 | $16.05 | $16.05 | 269,103 |
| 2023-11-22 | $16.50 | $16.55 | $15.81 | $16.07 | $16.07 | 905,939 |
| 2023-11-21 | $16.74 | $16.80 | $16.16 | $16.53 | $16.53 | 1,897,630 |
| 2023-11-20 | $17.03 | $17.37 | $16.43 | $16.96 | $16.96 | 636,763 |
| 2023-11-17 | $16.46 | $17.88 | $15.92 | $16.87 | $16.87 | 1,314,140 |
| 2023-11-16 | $15.72 | $15.90 | $15.19 | $15.49 | $15.49 | 748,293 |
| 2023-11-15 | $16.16 | $16.90 | $16.05 | $16.43 | $16.43 | 886,443 |
| 2023-11-14 | $15.74 | $15.93 | $15.40 | $15.82 | $15.82 | 524,200 |
| 2023-11-13 | $15.43 | $15.68 | $15.22 | $15.48 | $15.48 | 442,247 |
| 2023-11-10 | $15.12 | $15.41 | $14.84 | $15.36 | $15.36 | 265,508 |
| 2023-11-09 | $15.38 | $15.50 | $15.03 | $15.03 | $15.03 | 292,584 |
| 2023-11-08 | $15.57 | $15.83 | $15.39 | $15.43 | $15.43 | 529,238 |
| 2023-11-07 | $15.77 | $15.80 | $15.50 | $15.70 | $15.70 | 682,845 |
| 2023-11-06 | $16.15 | $16.24 | $15.88 | $16.00 | $16.00 | 312,747 |
| 2023-11-03 | $15.50 | $16.23 | $15.45 | $15.94 | $15.94 | 439,626 |
| 2023-11-02 | $14.89 | $15.22 | $14.83 | $15.14 | $15.14 | 743,709 |
| 2023-11-01 | $14.64 | $15.09 | $14.58 | $14.67 | $14.67 | 819,559 |
| 2023-10-31 | $14.63 | $14.86 | $14.14 | $14.79 | $14.79 | 1,001,879 |
| 2023-10-30 | $15.35 | $15.43 | $14.70 | $14.80 | $14.80 | 803,079 |
| 2023-10-27 | $15.00 | $15.25 | $14.96 | $15.08 | $15.08 | 408,293 |
| 2023-10-26 | $14.68 | $15.08 | $14.67 | $14.83 | $14.83 | 679,476 |
| 2023-10-25 | $15.00 | $15.13 | $14.59 | $14.66 | $14.66 | 877,527 |
| 2023-10-24 | $14.46 | $15.49 | $14.46 | $15.27 | $15.27 | 916,806 |
| 2023-10-23 | $13.90 | $14.74 | $13.73 | $14.46 | $14.46 | 652,595 |
| 2023-10-20 | $14.12 | $14.14 | $13.68 | $13.91 | $13.91 | 633,560 |
| 2023-10-19 | $14.72 | $14.89 | $14.19 | $14.24 | $14.24 | 787,494 |
| 2023-10-18 | $15.47 | $15.86 | $14.80 | $14.87 | $14.87 | 723,563 |
| 2023-10-17 | $15.56 | $15.95 | $15.37 | $15.59 | $15.59 | 503,009 |
| 2023-10-16 | $16.25 | $16.42 | $15.77 | $15.82 | $15.82 | 489,209 |
| 2023-10-13 | $16.31 | $16.54 | $16.31 | $16.42 | $16.42 | 438,872 |
| 2023-10-12 | $16.91 | $16.91 | $16.40 | $16.50 | $16.50 | 407,465 |
| 2023-10-11 | $17.12 | $17.61 | $16.64 | $16.79 | $16.79 | 892,256 |
| 2023-10-10 | $16.29 | $17.20 | $16.29 | $17.06 | $17.06 | 816,881 |
| 2023-10-09 | $15.56 | $16.14 | $15.45 | $16.13 | $16.13 | 636,815 |
| 2023-10-06 | $14.97 | $15.92 | $14.94 | $15.68 | $15.68 | 744,576 |
| 2023-10-05 | $14.75 | $14.99 | $14.64 | $14.93 | $14.93 | 494,823 |
| 2023-10-04 | $15.14 | $15.17 | $14.61 | $14.65 | $14.65 | 574,644 |
| 2023-10-03 | $15.12 | $15.31 | $15.00 | $15.11 | $15.11 | 521,120 |
| 2023-10-02 | $15.40 | $15.68 | $15.34 | $15.56 | $15.56 | 647,100 |
| 2023-09-29 | $15.37 | $15.61 | $15.10 | $15.36 | $15.36 | 595,100 |
| 2023-09-28 | $14.94 | $15.22 | $14.94 | $15.07 | $15.07 | 652,222 |
| 2023-09-27 | $15.14 | $15.25 | $14.85 | $15.07 | $15.07 | 530,337 |
| 2023-09-26 | $15.28 | $15.39 | $15.04 | $15.08 | $15.08 | 908,680 |
| 2023-09-25 | $15.00 | $15.68 | $15.00 | $15.59 | $15.59 | 574,056 |
| 2023-09-22 | $15.30 | $15.59 | $15.11 | $15.42 | $15.42 | 582,262 |
| 2023-09-21 | $14.51 | $14.92 | $14.49 | $14.78 | $14.78 | 484,266 |
| 2023-09-20 | $15.32 | $15.60 | $15.19 | $15.19 | $14.69 | 699,039 |
| 2023-09-19 | $15.00 | $15.75 | $15.00 | $15.27 | $14.31 | 707,291 |
| 2023-09-18 | $15.50 | $15.51 | $14.91 | $14.97 | $14.03 | 724,195 |
| 2023-09-15 | $15.97 | $16.21 | $15.64 | $15.65 | $14.66 | 602,474 |
| 2023-09-14 | $15.95 | $16.15 | $15.72 | $16.11 | $15.10 | 623,694 |
| 2023-09-13 | $15.48 | $15.78 | $15.46 | $15.69 | $14.70 | 570,378 |
| 2023-09-12 | $15.59 | $16.10 | $15.52 | $15.70 | $14.71 | 1,115,366 |
| 2023-09-11 | $16.00 | $16.22 | $15.47 | $15.76 | $14.76 | 620,243 |
| 2023-09-08 | $15.94 | $15.98 | $15.30 | $15.59 | $15.59 | 785,751 |
| 2023-09-07 | $16.50 | $16.51 | $15.72 | $15.90 | $15.90 | 1,172,987 |
| 2023-09-06 | $17.24 | $17.61 | $16.96 | $16.97 | $16.97 | 762,914 |
| 2023-09-05 | $17.49 | $17.67 | $17.16 | $17.25 | $17.25 | 527,531 |
| 2023-09-01 | $17.26 | $17.97 | $17.26 | $17.70 | $17.70 | 713,178 |
| 2023-08-31 | $17.01 | $17.34 | $16.90 | $17.00 | $17.00 | 654,065 |
| 2023-08-30 | $16.96 | $17.30 | $16.96 | $17.17 | $17.17 | 476,474 |
| 2023-08-29 | $16.71 | $17.28 | $16.54 | $17.25 | $17.25 | 522,229 |
| 2023-08-28 | $15.83 | $16.54 | $15.83 | $16.41 | $16.41 | 780,568 |
| 2023-08-25 | $16.00 | $16.00 | $15.50 | $15.80 | $15.80 | 562,628 |
| 2023-08-24 | $15.64 | $16.15 | $15.60 | $16.09 | $16.09 | 1,126,668 |
| 2023-08-23 | $15.74 | $15.84 | $15.41 | $15.54 | $15.54 | 946,921 |
| 2023-08-22 | $16.15 | $16.42 | $15.53 | $15.65 | $15.65 | 852,186 |
| 2023-08-21 | $15.82 | $16.04 | $15.49 | $15.93 | $15.93 | 803,013 |
| 2023-08-18 | $15.67 | $16.11 | $15.66 | $15.96 | $15.96 | 899,950 |
| 2023-08-17 | $16.30 | $16.55 | $16.10 | $16.25 | $16.25 | 506,315 |
| 2023-08-16 | $16.01 | $16.15 | $15.77 | $15.93 | $15.93 | 918,768 |
| 2023-08-15 | $16.35 | $16.45 | $15.92 | $16.21 | $16.21 | 804,852 |
| 2023-08-14 | $16.47 | $16.58 | $16.05 | $16.41 | $16.41 | 1,990,503 |
| 2023-08-11 | $17.48 | $17.49 | $16.52 | $16.70 | $16.70 | 1,389,826 |
| 2023-08-10 | $18.22 | $18.80 | $17.92 | $18.00 | $18.00 | 470,400 |
| 2023-08-09 | $18.00 | $18.04 | $17.71 | $18.01 | $18.01 | 840,278 |
| 2023-08-08 | $17.29 | $17.73 | $17.09 | $17.65 | $17.65 | 1,334,936 |
| 2023-08-07 | $18.22 | $18.29 | $17.39 | $17.63 | $17.63 | 1,048,488 |
| 2023-08-04 | $18.01 | $18.63 | $18.01 | $18.10 | $18.10 | 726,792 |
| 2023-08-03 | $17.95 | $18.62 | $17.93 | $18.12 | $18.12 | 486,053 |
| 2023-08-02 | $18.35 | $18.40 | $17.61 | $17.66 | $17.66 | 820,763 |
| 2023-08-01 | $19.49 | $19.60 | $18.67 | $18.68 | $18.68 | 720,010 |
| 2023-07-31 | $19.56 | $20.17 | $19.55 | $19.96 | $19.96 | 977,726 |
| 2023-07-28 | $19.75 | $20.40 | $19.39 | $19.60 | $19.60 | 1,793,554 |
| 2023-07-27 | $19.32 | $19.43 | $18.72 | $18.81 | $18.81 | 657,497 |
| 2023-07-26 | $19.05 | $19.69 | $19.05 | $19.32 | $19.32 | 712,262 |
| 2023-07-25 | $19.40 | $19.85 | $18.93 | $19.06 | $19.06 | 951,174 |
| 2023-07-24 | $18.30 | $19.59 | $18.29 | $19.08 | $19.08 | 811,651 |
| 2023-07-21 | $18.49 | $18.59 | $18.28 | $18.34 | $18.34 | 635,461 |
| 2023-07-20 | $18.00 | $18.67 | $17.88 | $18.43 | $18.43 | 438,454 |
| 2023-07-19 | $18.40 | $18.99 | $18.16 | $18.18 | $18.18 | 477,782 |
| 2023-07-18 | $18.53 | $18.63 | $17.93 | $18.19 | $18.19 | 992,490 |
| 2023-07-17 | $18.67 | $19.03 | $18.30 | $18.79 | $18.79 | 871,890 |
| 2023-07-14 | $19.16 | $19.29 | $18.79 | $18.92 | $18.92 | 629,608 |
| 2023-07-13 | $18.99 | $19.44 | $18.93 | $19.43 | $19.43 | 845,773 |
| 2023-07-12 | $18.89 | $19.18 | $18.69 | $18.80 | $18.80 | 1,031,627 |
| 2023-07-11 | $18.66 | $18.76 | $18.12 | $18.42 | $18.42 | 594,459 |
| 2023-07-10 | $18.14 | $18.78 | $18.01 | $18.63 | $18.63 | 908,539 |
| 2023-07-07 | $17.13 | $18.46 | $17.13 | $18.22 | $18.22 | 1,147,381 |
| 2023-07-06 | $17.78 | $17.78 | $16.82 | $17.18 | $17.18 | 1,106,023 |
| 2023-07-05 | $17.74 | $18.21 | $17.69 | $17.96 | $17.96 | 787,702 |
| 2023-07-03 | $17.69 | $18.16 | $17.61 | $18.00 | $18.00 | 527,729 |
| 2023-06-30 | $17.31 | $17.76 | $17.09 | $17.28 | $17.28 | 495,014 |
| 2023-06-29 | $17.04 | $17.34 | $16.89 | $17.26 | $17.26 | 784,912 |
| 2023-06-28 | $17.61 | $17.70 | $16.94 | $17.43 | $17.43 | 1,387,980 |
| 2023-06-27 | $15.89 | $17.90 | $15.69 | $17.71 | $17.71 | 2,811,772 |
| 2023-06-26 | $16.28 | $16.59 | $15.62 | $15.63 | $15.63 | 612,347 |
| 2023-06-23 | $15.98 | $16.46 | $15.64 | $16.30 | $16.30 | 695,955 |
| 2023-06-22 | $15.56 | $16.62 | $15.46 | $16.16 | $16.16 | 1,171,730 |
| 2023-06-21 | $15.61 | $16.02 | $15.41 | $15.68 | $15.68 | 772,744 |
| 2023-06-20 | $16.06 | $16.09 | $15.24 | $15.65 | $15.65 | 986,079 |
| 2023-06-16 | $16.80 | $16.92 | $15.81 | $16.13 | $16.13 | 824,020 |
| 2023-06-15 | $16.67 | $16.86 | $16.18 | $16.35 | $16.35 | 626,104 |
| 2023-06-14 | $15.86 | $16.58 | $15.86 | $16.39 | $16.39 | 730,302 |
| 2023-06-13 | $16.26 | $16.49 | $15.71 | $15.86 | $15.86 | 576,511 |
| 2023-06-12 | $16.19 | $16.69 | $15.75 | $15.78 | $15.78 | 576,824 |
| 2023-06-09 | $15.85 | $16.56 | $15.78 | $16.25 | $16.25 | 2,439,084 |
| 2023-06-08 | $16.04 | $16.20 | $15.78 | $15.79 | $15.79 | 414,913 |
| 2023-06-07 | $15.70 | $16.35 | $15.58 | $15.86 | $15.86 | 1,296,325 |
| 2023-06-06 | $14.40 | $16.00 | $14.40 | $15.94 | $15.94 | 1,275,332 |
| 2023-06-05 | $14.82 | $14.96 | $14.25 | $14.40 | $14.40 | 750,688 |
| 2023-06-02 | $15.24 | $15.49 | $14.95 | $14.97 | $14.97 | 904,678 |
| 2023-06-01 | $13.79 | $14.77 | $13.67 | $14.66 | $14.66 | 905,835 |
| 2023-05-31 | $13.42 | $13.75 | $13.12 | $13.75 | $13.75 | 2,010,711 |
| 2023-05-30 | $13.85 | $14.03 | $13.31 | $13.52 | $13.52 | 1,342,223 |
| 2023-05-26 | $14.08 | $14.27 | $13.76 | $13.77 | $13.77 | 981,563 |
| 2023-05-25 | $14.23 | $14.23 | $13.70 | $14.00 | $14.00 | 1,317,676 |
| 2023-05-24 | $14.75 | $15.06 | $14.21 | $14.24 | $14.24 | 1,336,951 |
| 2023-05-23 | $14.81 | $15.12 | $14.67 | $14.71 | $14.71 | 1,131,815 |
| 2023-05-22 | $15.09 | $15.48 | $14.88 | $14.89 | $14.89 | 931,649 |
| 2023-05-19 | $15.85 | $15.85 | $14.41 | $15.03 | $15.03 | 1,616,982 |
| 2023-05-18 | $17.32 | $17.36 | $15.97 | $16.06 | $16.06 | 822,944 |
| 2023-05-17 | $17.20 | $17.32 | $16.86 | $17.32 | $17.32 | 476,658 |
| 2023-05-16 | $17.52 | $17.74 | $17.11 | $17.38 | $17.38 | 409,922 |
| 2023-05-15 | $17.65 | $18.19 | $17.26 | $18.06 | $18.06 | 922,312 |
| 2023-05-12 | $17.48 | $17.62 | $17.01 | $17.36 | $17.36 | 1,083,046 |
| 2023-05-11 | $16.82 | $17.55 | $16.68 | $17.55 | $17.55 | 1,012,300 |
| 2023-05-10 | $17.01 | $17.20 | $16.50 | $16.76 | $16.76 | 1,352,284 |
| 2023-05-09 | $17.25 | $17.49 | $16.99 | $17.11 | $17.11 | 1,420,798 |
| 2023-05-08 | $18.28 | $18.28 | $17.72 | $17.78 | $17.78 | 799,226 |
| 2023-05-05 | $18.08 | $18.31 | $17.60 | $18.20 | $18.20 | 761,444 |
| 2023-05-04 | $17.41 | $18.05 | $16.94 | $17.78 | $17.78 | 704,512 |
| 2023-05-03 | $16.88 | $17.23 | $16.55 | $16.95 | $16.95 | 808,575 |
| 2023-05-02 | $17.89 | $18.07 | $16.75 | $16.76 | $16.76 | 1,371,210 |
| 2023-05-01 | $17.69 | $18.36 | $17.68 | $17.99 | $17.99 | 688,166 |
| 2023-04-28 | $17.38 | $18.00 | $17.38 | $17.64 | $17.64 | 470,835 |
| 2023-04-27 | $16.78 | $17.64 | $16.24 | $17.50 | $17.50 | 494,143 |
| 2023-04-26 | $16.80 | $16.83 | $16.36 | $16.59 | $16.59 | 393,880 |
| 2023-04-25 | $16.80 | $16.90 | $16.17 | $16.24 | $16.24 | 588,193 |
| 2023-04-24 | $17.47 | $17.50 | $16.78 | $16.97 | $16.97 | 1,057,705 |
| 2023-04-21 | $18.00 | $18.02 | $17.24 | $17.47 | $17.47 | 924,792 |
| 2023-04-20 | $18.24 | $18.55 | $17.96 | $18.23 | $18.23 | 395,974 |
| 2023-04-19 | $18.03 | $18.30 | $17.90 | $18.05 | $18.05 | 445,956 |
| 2023-04-18 | $19.10 | $19.15 | $18.30 | $18.36 | $18.36 | 629,417 |
| 2023-04-17 | $19.10 | $19.19 | $18.93 | $19.06 | $19.06 | 264,235 |
| 2023-04-14 | $19.13 | $19.29 | $18.61 | $18.81 | $18.81 | 435,885 |
| 2023-04-13 | $19.10 | $19.49 | $18.95 | $19.12 | $19.12 | 366,122 |
| 2023-04-12 | $19.40 | $19.66 | $18.48 | $18.67 | $18.67 | 918,565 |
| 2023-04-11 | $19.18 | $19.77 | $19.11 | $19.61 | $19.61 | 548,338 |
| 2023-04-10 | $18.85 | $19.10 | $18.67 | $19.05 | $19.05 | 898,327 |
| 2023-04-06 | $18.79 | $19.05 | $18.67 | $18.95 | $18.79 | 436,264 |
| 2023-04-05 | $19.36 | $19.40 | $18.68 | $18.76 | $18.60 | 404,454 |
| 2023-04-04 | $19.45 | $19.66 | $19.01 | $19.39 | $19.23 | 296,877 |
| 2023-04-03 | $19.57 | $20.16 | $19.57 | $19.70 | $19.54 | 613,085 |
| 2023-03-31 | $19.68 | $19.89 | $19.40 | $19.40 | $19.24 | 634,408 |
| 2023-03-30 | $19.49 | $19.87 | $19.09 | $19.72 | $19.56 | 1,017,920 |
| 2023-03-29 | $18.50 | $19.35 | $18.50 | $19.29 | $19.13 | 723,391 |
| 2023-03-28 | $19.09 | $19.19 | $18.22 | $18.50 | $18.35 | 977,963 |
| 2023-03-27 | $17.80 | $18.31 | $17.80 | $18.20 | $18.05 | 593,099 |
| 2023-03-24 | $18.00 | $18.43 | $17.87 | $18.09 | $17.94 | 445,106 |
| 2023-03-23 | $18.37 | $18.98 | $18.07 | $18.34 | $18.19 | 778,097 |
| 2023-03-22 | $18.31 | $18.41 | $17.73 | $17.79 | $17.64 | 466,609 |
| 2023-03-21 | $18.55 | $18.55 | $17.55 | $17.92 | $17.77 | 688,341 |
| 2023-03-20 | $16.88 | $17.77 | $16.68 | $17.53 | $17.38 | 1,173,181 |
| 2023-03-17 | $17.30 | $17.50 | $16.55 | $16.88 | $16.88 | 2,150,747 |
| 2023-03-16 | $16.23 | $16.81 | $15.80 | $16.78 | $16.78 | 844,365 |
| 2023-03-15 | $16.72 | $16.81 | $16.40 | $16.57 | $16.57 | 960,572 |
| 2023-03-14 | $17.01 | $17.84 | $16.65 | $17.26 | $17.26 | 1,942,515 |
| 2023-03-13 | $17.30 | $17.92 | $16.55 | $17.10 | $17.10 | 1,588,188 |
| 2023-03-10 | $17.61 | $18.51 | $17.11 | $17.47 | $17.47 | 2,074,600 |
| 2023-03-09 | $19.02 | $19.18 | $17.99 | $18.01 | $18.01 | 1,955,087 |
| 2023-03-08 | $19.16 | $19.66 | $19.16 | $19.59 | $19.59 | 852,330 |
| 2023-03-07 | $20.21 | $20.21 | $19.02 | $19.33 | $19.33 | 1,300,500 |
| 2023-03-06 | $21.70 | $21.78 | $20.70 | $20.70 | $20.70 | 660,956 |
| 2023-03-03 | $21.79 | $22.21 | $21.73 | $21.98 | $21.98 | 1,385,181 |
| 2023-03-02 | $21.68 | $22.09 | $21.40 | $22.00 | $22.00 | 1,150,014 |
| 2023-03-01 | $21.61 | $21.92 | $21.31 | $21.91 | $21.91 | 880,840 |
| 2023-02-28 | $20.60 | $21.19 | $20.34 | $20.36 | $20.36 | 1,851,642 |
| 2023-02-27 | $21.27 | $21.27 | $20.49 | $20.62 | $20.62 | 706,015 |
| 2023-02-24 | $20.37 | $20.86 | $20.30 | $20.75 | $20.75 | 851,300 |
| 2023-02-23 | $21.00 | $21.61 | $20.68 | $21.01 | $21.01 | 1,101,807 |
| 2023-02-22 | $20.42 | $21.19 | $20.40 | $20.59 | $20.59 | 1,122,846 |
| 2023-02-21 | $20.67 | $20.80 | $20.13 | $20.26 | $20.26 | 1,144,002 |
| 2023-02-17 | $21.15 | $21.39 | $20.68 | $20.96 | $20.96 | 1,379,978 |
| 2023-02-16 | $21.80 | $22.18 | $21.51 | $21.67 | $21.67 | 892,806 |
| 2023-02-15 | $21.20 | $22.10 | $21.15 | $22.00 | $22.00 | 878,207 |
| 2023-02-14 | $21.35 | $22.02 | $21.35 | $21.68 | $21.68 | 885,683 |
| 2023-02-13 | $21.65 | $22.20 | $21.40 | $21.94 | $21.94 | 1,107,041 |
| 2023-02-10 | $21.25 | $21.70 | $21.04 | $21.14 | $21.14 | 668,039 |
| 2023-02-09 | $22.79 | $22.79 | $21.82 | $21.98 | $21.98 | 792,833 |
| 2023-02-08 | $22.01 | $22.40 | $21.80 | $21.95 | $21.95 | 681,330 |
| 2023-02-07 | $22.22 | $22.71 | $21.87 | $22.38 | $22.38 | 597,210 |
| 2023-02-06 | $21.30 | $22.48 | $21.03 | $22.00 | $22.00 | 1,240,093 |
| 2023-02-03 | $22.88 | $23.28 | $22.03 | $22.13 | $22.13 | 1,611,887 |
| 2023-02-02 | $25.29 | $25.49 | $23.30 | $23.49 | $23.49 | 1,551,004 |
| 2023-02-01 | $24.52 | $25.28 | $24.41 | $25.00 | $25.00 | 1,155,843 |
| 2023-01-31 | $23.89 | $24.60 | $23.89 | $24.13 | $24.13 | 1,728,868 |
| 2023-01-30 | $23.36 | $24.32 | $22.74 | $24.14 | $24.14 | 1,526,359 |
| 2023-01-27 | $23.54 | $24.67 | $23.14 | $24.63 | $24.63 | 1,391,548 |
| 2023-01-26 | $23.50 | $23.69 | $22.91 | $23.55 | $23.55 | 1,269,213 |
| 2023-01-25 | $22.09 | $23.05 | $22.08 | $23.03 | $23.03 | 496,682 |
| 2023-01-24 | $22.00 | $22.42 | $21.93 | $22.38 | $22.38 | 576,948 |
| 2023-01-23 | $22.70 | $22.99 | $22.03 | $22.37 | $22.37 | 650,731 |
| 2023-01-20 | $22.20 | $22.70 | $21.76 | $22.48 | $22.48 | 2,121,635 |
| 2023-01-19 | $22.16 | $22.30 | $21.34 | $21.60 | $21.60 | 1,380,494 |
| 2023-01-18 | $22.61 | $22.80 | $21.71 | $21.84 | $21.84 | 1,272,121 |
| 2023-01-17 | $22.59 | $22.80 | $22.01 | $22.50 | $22.50 | 916,370 |
| 2023-01-13 | $22.43 | $23.37 | $22.30 | $22.94 | $22.94 | 1,857,955 |
| 2023-01-12 | $22.69 | $22.72 | $21.73 | $22.04 | $22.04 | 1,246,896 |
| 2023-01-11 | $22.71 | $23.17 | $22.64 | $22.99 | $22.99 | 1,197,470 |
| 2023-01-10 | $23.73 | $23.76 | $22.70 | $22.98 | $22.98 | 2,100,222 |
| 2023-01-09 | $24.00 | $24.48 | $23.23 | $23.49 | $23.49 | 2,775,602 |
| 2023-01-06 | $23.05 | $23.12 | $22.56 | $23.00 | $23.00 | 1,450,226 |
| 2023-01-05 | $22.73 | $23.32 | $22.42 | $23.05 | $23.05 | 1,561,424 |
| 2023-01-04 | $21.95 | $23.37 | $21.75 | $23.31 | $23.31 | 1,976,941 |
| 2023-01-03 | $20.52 | $21.34 | $20.44 | $20.90 | $20.90 | 1,385,706 |
| 2022-12-30 | $19.54 | $20.38 | $19.45 | $20.36 | $20.36 | 1,095,230 |
| 2022-12-29 | $19.63 | $20.39 | $19.42 | $20.34 | $20.34 | 638,470 |
| 2022-12-28 | $20.10 | $20.20 | $19.35 | $19.55 | $19.55 | 1,491,612 |
| 2022-12-27 | $19.29 | $20.30 | $19.26 | $20.22 | $20.22 | 2,092,745 |
| 2022-12-23 | $19.36 | $19.74 | $19.02 | $19.26 | $19.26 | 1,574,939 |
| 2022-12-22 | $19.48 | $19.80 | $19.12 | $19.38 | $19.38 | 1,943,304 |
| 2022-12-21 | $18.20 | $19.50 | $17.93 | $19.50 | $19.50 | 1,793,656 |
| 2022-12-20 | $17.31 | $18.15 | $17.16 | $18.12 | $18.12 | 988,472 |
| 2022-12-19 | $17.90 | $18.05 | $17.55 | $17.96 | $17.96 | 1,542,926 |
| 2022-12-16 | $18.00 | $18.38 | $17.63 | $17.72 | $17.72 | 1,464,029 |
| 2022-12-15 | $18.00 | $18.74 | $17.72 | $17.78 | $17.78 | 1,802,432 |
| 2022-12-14 | $17.68 | $18.18 | $17.54 | $18.05 | $18.05 | 1,452,408 |
| 2022-12-13 | $18.18 | $18.45 | $17.87 | $18.18 | $18.18 | 1,849,556 |
| 2022-12-12 | $17.30 | $17.69 | $16.86 | $17.52 | $17.52 | 1,484,867 |
| 2022-12-09 | $17.50 | $18.08 | $16.43 | $17.95 | $17.95 | 6,231,571 |
| 2022-12-08 | $17.35 | $18.30 | $16.94 | $17.66 | $17.50 | 3,459,496 |
| 2022-12-07 | $16.96 | $17.00 | $15.91 | $16.84 | $16.69 | 2,424,844 |
| 2022-12-06 | $17.29 | $18.15 | $16.82 | $17.71 | $17.71 | 3,075,663 |
| 2022-12-05 | $17.88 | $18.10 | $16.83 | $16.99 | $16.99 | 4,364,920 |
| 2022-12-02 | $15.68 | $17.16 | $15.52 | $17.04 | $17.04 | 4,030,517 |
| 2022-12-01 | $15.70 | $16.00 | $14.89 | $15.90 | $15.90 | 1,495,609 |
| 2022-11-30 | $15.10 | $15.72 | $14.79 | $15.69 | $15.69 | 2,428,740 |
| 2022-11-29 | $14.08 | $14.68 | $13.98 | $14.56 | $14.56 | 1,613,879 |
| 2022-11-28 | $13.30 | $13.56 | $13.10 | $13.42 | $13.42 | 992,496 |
| 2022-11-25 | $13.14 | $13.34 | $12.90 | $13.22 | $13.22 | 554,530 |
| 2022-11-23 | $13.37 | $14.19 | $13.26 | $13.68 | $13.68 | 1,339,604 |
| 2022-11-22 | $13.32 | $13.55 | $12.95 | $13.14 | $13.14 | 1,098,291 |
| 2022-11-21 | $13.78 | $13.97 | $13.36 | $13.39 | $13.39 | 950,932 |
| 2022-11-18 | $15.28 | $15.30 | $13.92 | $14.00 | $14.00 | 1,224,292 |
| 2022-11-17 | $14.25 | $15.51 | $14.13 | $15.34 | $15.34 | 1,426,191 |
| 2022-11-16 | $15.89 | $15.97 | $14.54 | $14.87 | $14.87 | 1,317,497 |
| 2022-11-15 | $15.70 | $17.27 | $15.61 | $16.40 | $16.40 | 2,581,951 |
| 2022-11-14 | $14.90 | $15.52 | $14.53 | $15.24 | $15.24 | 2,869,560 |
| 2022-11-11 | $14.10 | $15.98 | $13.75 | $14.58 | $14.58 | 1,923,688 |
| 2022-11-10 | $13.25 | $13.74 | $12.76 | $13.60 | $13.60 | 1,074,425 |
| 2022-11-09 | $12.12 | $12.89 | $12.07 | $12.38 | $12.38 | 1,742,028 |
| 2022-11-08 | $12.40 | $12.89 | $11.95 | $12.64 | $12.64 | 800,249 |
| 2022-11-07 | $12.67 | $12.82 | $11.84 | $12.64 | $12.64 | 968,927 |
| 2022-11-04 | $11.39 | $12.64 | $11.10 | $12.53 | $12.53 | 2,055,739 |
| 2022-11-03 | $10.14 | $10.82 | $10.01 | $10.52 | $10.52 | 930,260 |
| 2022-11-02 | $11.17 | $11.17 | $10.35 | $10.43 | $10.43 | 1,172,786 |
| 2022-11-01 | $10.80 | $11.16 | $10.53 | $11.09 | $11.09 | 1,095,568 |
| 2022-10-31 | $10.02 | $10.72 | $9.98 | $10.16 | $10.16 | 670,855 |
| 2022-10-28 | $9.64 | $10.19 | $9.57 | $10.16 | $10.16 | 885,519 |
| 2022-10-27 | $10.12 | $10.17 | $9.67 | $9.85 | $9.85 | 1,098,797 |
| 2022-10-26 | $9.67 | $10.51 | $9.56 | $10.38 | $10.38 | 1,732,465 |
| 2022-10-25 | $9.97 | $10.41 | $9.64 | $9.69 | $9.69 | 1,523,462 |
| 2022-10-24 | $11.42 | $11.49 | $9.47 | $9.71 | $9.71 | 2,872,818 |
| 2022-10-21 | $12.62 | $12.66 | $12.31 | $12.54 | $12.54 | 705,102 |
| 2022-10-20 | $12.47 | $13.35 | $12.31 | $12.70 | $12.70 | 752,967 |
| 2022-10-19 | $13.36 | $13.47 | $12.30 | $12.46 | $12.46 | 638,265 |
| 2022-10-18 | $14.26 | $14.37 | $13.45 | $13.68 | $13.68 | 434,542 |
| 2022-10-17 | $14.19 | $14.24 | $13.75 | $13.87 | $13.87 | 477,731 |
| 2022-10-14 | $14.52 | $14.60 | $13.45 | $13.56 | $13.56 | 578,598 |
| 2022-10-13 | $13.24 | $14.53 | $12.99 | $14.30 | $14.30 | 782,709 |
| 2022-10-12 | $13.63 | $13.86 | $13.18 | $13.60 | $13.60 | 482,000 |
| 2022-10-11 | $13.73 | $14.18 | $13.22 | $13.63 | $13.63 | 925,258 |
| 2022-10-10 | $14.77 | $14.77 | $13.70 | $13.88 | $13.88 | 558,777 |
| 2022-10-07 | $15.23 | $15.23 | $14.72 | $14.79 | $14.79 | 521,555 |
| 2022-10-06 | $15.44 | $15.90 | $15.21 | $15.50 | $15.50 | 559,343 |
| 2022-10-05 | $14.68 | $15.67 | $14.33 | $15.56 | $15.56 | 999,520 |
| 2022-10-04 | $13.90 | $15.02 | $13.78 | $14.78 | $14.78 | 908,433 |
| 2022-10-03 | $12.81 | $13.32 | $12.72 | $13.27 | $13.27 | 422,156 |
| 2022-09-30 | $12.62 | $12.97 | $12.55 | $12.82 | $12.82 | 436,150 |
| 2022-09-29 | $12.91 | $12.93 | $12.15 | $12.60 | $12.60 | 790,233 |
| 2022-09-28 | $12.50 | $13.29 | $11.91 | $13.20 | $13.20 | 866,567 |
| 2022-09-27 | $13.40 | $13.51 | $12.60 | $12.66 | $12.66 | 598,272 |
| 2022-09-26 | $13.22 | $13.37 | $13.02 | $13.18 | $13.18 | 486,796 |
| 2022-09-23 | $13.72 | $13.76 | $13.18 | $13.20 | $13.20 | 500,433 |
| 2022-09-22 | $14.02 | $14.68 | $13.91 | $14.02 | $14.02 | 465,278 |
| 2022-09-21 | $14.33 | $14.33 | $13.68 | $13.85 | $13.85 | 552,138 |
| 2022-09-20 | $14.32 | $14.81 | $14.23 | $14.42 | $14.42 | 576,129 |
| 2022-09-19 | $13.60 | $14.34 | $13.53 | $14.29 | $14.29 | 691,042 |
| 2022-09-16 | $13.81 | $14.02 | $13.33 | $13.72 | $13.72 | 1,037,620 |
| 2022-09-15 | $13.97 | $14.46 | $13.97 | $14.24 | $14.24 | 613,429 |
| 2022-09-14 | $14.65 | $14.65 | $14.08 | $14.26 | $14.26 | 524,497 |
| 2022-09-13 | $14.81 | $15.30 | $14.57 | $14.58 | $14.58 | 678,887 |
| 2022-09-12 | $14.69 | $15.46 | $14.68 | $15.38 | $15.38 | 924,641 |
| 2022-09-09 | $13.97 | $14.59 | $13.92 | $14.57 | $14.57 | 581,093 |
| 2022-09-08 | $13.35 | $13.67 | $13.10 | $13.65 | $13.65 | 568,648 |
| 2022-09-07 | $13.84 | $13.89 | $13.34 | $13.55 | $13.55 | 749,018 |
| 2022-09-06 | $14.05 | $14.05 | $13.51 | $13.71 | $13.71 | 792,740 |
| 2022-09-02 | $14.70 | $14.82 | $13.80 | $14.12 | $14.12 | 834,999 |
| 2022-09-01 | $15.62 | $15.66 | $14.51 | $14.81 | $14.81 | 1,037,083 |
| 2022-08-31 | $16.22 | $16.48 | $15.65 | $15.98 | $15.98 | 3,029,150 |
| 2022-08-30 | $16.11 | $16.68 | $15.61 | $15.72 | $15.72 | 1,085,222 |
| 2022-08-29 | $16.42 | $16.97 | $16.05 | $16.08 | $16.08 | 730,717 |
| 2022-08-26 | $16.92 | $17.12 | $16.27 | $16.47 | $16.47 | 1,998,543 |
| 2022-08-25 | $14.74 | $15.88 | $14.68 | $15.87 | $15.87 | 1,221,521 |
| 2022-08-24 | $13.76 | $14.68 | $13.59 | $14.31 | $14.31 | 681,790 |
| 2022-08-23 | $14.04 | $14.26 | $13.17 | $13.91 | $13.91 | 693,030 |
| 2022-08-22 | $14.14 | $14.28 | $13.81 | $14.11 | $14.11 | 524,966 |
| 2022-08-19 | $13.80 | $14.80 | $13.14 | $14.46 | $14.46 | 977,364 |
| 2022-08-18 | $14.39 | $14.83 | $14.16 | $14.72 | $14.72 | 737,944 |
| 2022-08-17 | $14.79 | $15.25 | $14.42 | $14.59 | $14.59 | 784,789 |
| 2022-08-16 | $15.20 | $15.27 | $14.77 | $14.81 | $14.81 | 597,483 |
| 2022-08-15 | $15.53 | $15.79 | $15.14 | $15.40 | $15.40 | 648,052 |
| 2022-08-12 | $14.81 | $15.91 | $14.81 | $15.78 | $15.78 | 1,159,517 |
| 2022-08-11 | $14.35 | $15.48 | $14.30 | $15.05 | $15.05 | 640,148 |
| 2022-08-10 | $13.74 | $14.14 | $13.50 | $14.12 | $14.12 | 716,870 |
| 2022-08-09 | $13.78 | $13.89 | $13.55 | $13.63 | $13.63 | 589,635 |
| 2022-08-08 | $14.06 | $14.44 | $13.66 | $13.80 | $13.80 | 437,811 |
| 2022-08-05 | $14.48 | $14.50 | $13.91 | $13.98 | $13.98 | 692,741 |
| 2022-08-04 | $14.81 | $15.28 | $14.59 | $14.72 | $14.72 | 406,175 |
| 2022-08-03 | $14.02 | $14.60 | $13.95 | $14.48 | $14.48 | 504,473 |
| 2022-08-02 | $13.66 | $14.31 | $13.33 | $14.13 | $14.13 | 619,872 |
| 2022-08-01 | $14.39 | $14.49 | $13.61 | $13.65 | $13.65 | 934,386 |
| 2022-07-29 | $14.39 | $14.64 | $14.09 | $14.52 | $14.52 | 462,629 |
| 2022-07-28 | $15.33 | $15.34 | $14.43 | $14.81 | $14.81 | 408,208 |
| 2022-07-27 | $15.03 | $15.22 | $14.45 | $15.18 | $15.18 | 410,835 |
| 2022-07-26 | $15.36 | $15.40 | $14.85 | $14.92 | $14.92 | 290,769 |
| 2022-07-25 | $14.90 | $15.23 | $14.79 | $15.20 | $15.20 | 305,451 |
| 2022-07-22 | $15.24 | $15.29 | $14.70 | $14.84 | $14.84 | 223,435 |
| 2022-07-21 | $14.92 | $15.46 | $14.91 | $15.41 | $15.41 | 373,020 |
| 2022-07-20 | $14.95 | $15.19 | $14.58 | $14.88 | $14.88 | 592,733 |
| 2022-07-19 | $14.45 | $15.06 | $14.40 | $15.01 | $15.01 | 707,600 |
| 2022-07-18 | $14.31 | $14.62 | $14.15 | $14.45 | $14.45 | 892,251 |
| 2022-07-15 | $13.70 | $13.81 | $13.02 | $13.77 | $13.77 | 566,969 |
| 2022-07-14 | $13.75 | $13.88 | $13.38 | $13.75 | $13.75 | 895,740 |
| 2022-07-13 | $13.65 | $14.18 | $13.58 | $13.80 | $13.80 | 655,821 |
| 2022-07-12 | $14.12 | $14.23 | $13.55 | $13.97 | $13.97 | 1,251,289 |
| 2022-07-11 | $15.04 | $15.17 | $13.86 | $13.89 | $13.89 | 1,650,380 |
| 2022-07-08 | $16.14 | $16.14 | $15.40 | $15.55 | $15.55 | 566,804 |
| 2022-07-07 | $16.40 | $16.91 | $16.11 | $16.28 | $16.28 | 567,162 |
| 2022-07-06 | $17.22 | $17.22 | $15.85 | $16.00 | $16.00 | 850,769 |
| 2022-07-05 | $16.88 | $17.50 | $16.71 | $17.50 | $17.50 | 457,333 |
| 2022-07-01 | $17.39 | $17.85 | $16.86 | $17.23 | $17.23 | 532,065 |
| 2022-06-30 | $17.00 | $17.36 | $16.64 | $17.30 | $17.30 | 728,371 |
| 2022-06-29 | $16.91 | $17.34 | $16.69 | $17.19 | $17.19 | 1,473,394 |
| 2022-06-28 | $17.75 | $18.22 | $17.10 | $17.19 | $17.19 | 707,492 |
| 2022-06-27 | $17.49 | $17.88 | $17.42 | $17.67 | $17.67 | 802,853 |
| 2022-06-24 | $17.27 | $17.64 | $16.51 | $17.24 | $17.24 | 785,484 |
| 2022-06-23 | $16.78 | $17.33 | $16.40 | $16.89 | $16.89 | 784,695 |
| 2022-06-22 | $16.34 | $16.85 | $16.13 | $16.53 | $16.53 | 736,473 |
| 2022-06-21 | $16.07 | $16.93 | $15.53 | $16.84 | $16.84 | 1,547,986 |
| 2022-06-17 | $15.83 | $16.44 | $15.10 | $15.49 | $15.49 | 1,503,824 |
| 2022-06-16 | $15.40 | $15.66 | $14.74 | $15.11 | $15.11 | 887,013 |
| 2022-06-15 | $16.44 | $16.87 | $15.83 | $16.18 | $15.95 | 752,531 |
| 2022-06-14 | $16.01 | $16.64 | $15.89 | $16.44 | $16.20 | 839,188 |
| 2022-06-13 | $15.59 | $15.93 | $15.13 | $15.41 | $15.19 | 1,004,626 |
| 2022-06-10 | $17.12 | $17.35 | $16.22 | $16.31 | $16.08 | 2,649,269 |
| 2022-06-09 | $17.13 | $17.74 | $16.78 | $16.94 | $16.70 | 891,746 |
| 2022-06-08 | $17.05 | $18.10 | $17.02 | $17.94 | $17.68 | 2,360,247 |
| 2022-06-07 | $16.22 | $16.96 | $16.19 | $16.84 | $16.60 | 809,610 |
| 2022-06-06 | $15.76 | $16.98 | $15.76 | $16.40 | $16.16 | 1,321,154 |
| 2022-06-03 | $15.28 | $15.29 | $14.67 | $14.91 | $14.70 | 493,337 |
| 2022-06-02 | $14.94 | $15.49 | $14.93 | $15.36 | $15.14 | 687,024 |
| 2022-06-01 | $15.97 | $16.49 | $14.90 | $14.93 | $14.72 | 1,405,416 |
| 2022-05-31 | $14.79 | $15.82 | $14.28 | $15.73 | $15.50 | 2,172,006 |
| 2022-05-27 | $14.57 | $14.65 | $14.07 | $14.60 | $14.39 | 717,727 |
| 2022-05-26 | $13.70 | $14.56 | $13.63 | $14.50 | $14.29 | 1,134,602 |
| 2022-05-25 | $13.29 | $13.71 | $12.90 | $13.60 | $13.40 | 874,970 |
| 2022-05-24 | $13.67 | $13.67 | $12.85 | $12.97 | $12.78 | 1,284,068 |
| 2022-05-23 | $13.78 | $14.02 | $13.42 | $13.87 | $13.67 | 900,636 |
| 2022-05-20 | $14.34 | $14.50 | $13.59 | $13.86 | $13.66 | 933,242 |
| 2022-05-19 | $13.82 | $14.45 | $13.67 | $14.14 | $13.94 | 1,042,270 |
| 2022-05-18 | $13.64 | $14.12 | $13.26 | $13.83 | $13.63 | 983,869 |
| 2022-05-17 | $13.81 | $14.24 | $13.60 | $13.78 | $13.58 | 873,435 |
| 2022-05-16 | $13.22 | $13.68 | $13.11 | $13.22 | $13.03 | 682,054 |
| 2022-05-13 | $12.86 | $13.23 | $12.50 | $13.19 | $13.00 | 791,653 |
| 2022-05-12 | $12.01 | $12.69 | $11.66 | $12.38 | $12.20 | 809,940 |
| 2022-05-11 | $12.60 | $12.98 | $12.10 | $12.16 | $11.99 | 1,039,443 |
| 2022-05-10 | $12.59 | $12.76 | $12.01 | $12.38 | $12.20 | 1,351,410 |
| 2022-05-09 | $12.82 | $12.90 | $12.06 | $12.22 | $12.04 | 896,992 |
| 2022-05-06 | $13.81 | $13.81 | $12.90 | $13.12 | $12.93 | 849,798 |
| 2022-05-05 | $14.67 | $14.80 | $13.67 | $14.18 | $13.98 | 593,984 |
| 2022-05-04 | $14.62 | $15.12 | $14.29 | $15.06 | $14.84 | 710,273 |
| 2022-05-03 | $14.63 | $15.01 | $14.52 | $14.93 | $14.72 | 503,771 |
| 2022-05-02 | $14.22 | $15.01 | $14.01 | $14.52 | $14.31 | 706,073 |
| 2022-04-29 | $15.64 | $15.65 | $14.36 | $14.43 | $14.22 | 1,121,321 |
| 2022-04-28 | $14.20 | $14.40 | $13.64 | $14.33 | $14.12 | 929,722 |
| 2022-04-27 | $13.49 | $14.19 | $13.31 | $13.93 | $13.73 | 1,049,311 |
| 2022-04-26 | $13.85 | $13.96 | $13.14 | $13.17 | $12.98 | 644,178 |
| 2022-04-25 | $13.47 | $13.90 | $13.28 | $13.80 | $13.60 | 1,358,735 |
| 2022-04-22 | $13.68 | $14.45 | $13.52 | $13.98 | $13.78 | 1,322,853 |
| 2022-04-21 | $14.26 | $14.51 | $13.29 | $13.39 | $13.20 | 1,173,650 |
| 2022-04-20 | $14.47 | $14.66 | $14.15 | $14.18 | $13.98 | 612,517 |
| 2022-04-19 | $13.44 | $14.65 | $13.37 | $14.62 | $14.41 | 1,315,016 |
| 2022-04-18 | $13.98 | $14.00 | $13.35 | $13.53 | $13.34 | 1,336,378 |
| 2022-04-14 | $14.68 | $14.70 | $14.19 | $14.24 | $14.04 | 800,948 |
| 2022-04-13 | $14.23 | $14.73 | $14.06 | $14.62 | $14.41 | 1,029,849 |
| 2022-04-12 | $14.33 | $14.69 | $14.05 | $14.19 | $13.99 | 1,286,361 |
| 2022-04-11 | $14.26 | $14.54 | $13.62 | $13.98 | $13.78 | 1,137,892 |
| 2022-04-08 | $14.18 | $14.58 | $13.94 | $14.31 | $14.10 | 865,953 |
| 2022-04-07 | $14.58 | $14.78 | $13.84 | $14.08 | $13.88 | 1,622,352 |
| 2022-04-06 | $14.94 | $14.95 | $14.26 | $14.72 | $14.51 | 1,881,878 |
| 2022-04-05 | $16.50 | $16.51 | $15.15 | $15.23 | $15.01 | 1,159,071 |
| 2022-04-04 | $16.71 | $16.84 | $15.76 | $16.60 | $16.09 | 2,310,053 |
| 2022-04-01 | $16.88 | $16.88 | $15.68 | $15.87 | $15.38 | 2,010,557 |
| 2022-03-31 | $16.01 | $16.14 | $15.39 | $15.39 | $14.91 | 939,270 |
| 2022-03-30 | $17.24 | $17.27 | $15.95 | $16.06 | $15.56 | 1,390,561 |
| 2022-03-29 | $16.70 | $17.25 | $16.48 | $17.25 | $16.72 | 2,686,044 |
| 2022-03-28 | $16.48 | $16.88 | $15.96 | $16.12 | $15.62 | 892,124 |
| 2022-03-25 | $16.61 | $16.78 | $15.58 | $15.88 | $15.39 | 1,450,392 |
| 2022-03-24 | $17.35 | $17.60 | $16.28 | $17.30 | $16.77 | 3,972,197 |
| 2022-03-23 | $17.04 | $18.11 | $16.76 | $17.30 | $16.77 | 2,886,167 |
| 2022-03-22 | $17.50 | $17.91 | $16.87 | $17.01 | $16.48 | 2,178,997 |
| 2022-03-21 | $16.96 | $17.36 | $16.27 | $16.51 | $16.00 | 1,238,543 |
| 2022-03-18 | $15.50 | $17.73 | $15.50 | $17.56 | $17.02 | 2,880,375 |
| 2022-03-17 | $16.49 | $16.74 | $15.23 | $15.50 | $15.02 | 2,039,604 |
| 2022-03-16 | $13.97 | $17.29 | $13.87 | $17.23 | $16.70 | 7,581,460 |
| 2022-03-15 | $11.35 | $12.78 | $11.15 | $11.99 | $11.62 | 3,775,521 |
| 2022-03-14 | $12.27 | $12.81 | $11.33 | $11.77 | $11.41 | 5,701,913 |
| 2022-03-11 | $16.81 | $16.85 | $13.18 | $13.23 | $12.82 | 6,201,873 |
| 2022-03-10 | $17.45 | $17.54 | $15.67 | $15.96 | $15.47 | 2,645,696 |
| 2022-03-09 | $17.37 | $18.24 | $17.37 | $18.14 | $17.58 | 870,456 |
| 2022-03-08 | $16.86 | $17.28 | $16.40 | $16.84 | $16.32 | 1,109,239 |
| 2022-03-07 | $16.68 | $17.25 | $16.56 | $16.86 | $16.34 | 1,529,408 |
| 2022-03-04 | $18.36 | $18.49 | $16.72 | $16.82 | $16.30 | 1,986,824 |
| 2022-03-03 | $19.50 | $19.50 | $18.41 | $18.60 | $18.03 | 1,645,540 |
| 2022-03-02 | $19.12 | $19.36 | $18.23 | $19.20 | $18.61 | 1,544,971 |
| 2022-03-01 | $18.75 | $19.57 | $18.75 | $19.19 | $18.60 | 1,821,343 |
| 2022-02-28 | $19.40 | $19.83 | $18.68 | $18.75 | $18.17 | 2,033,201 |
| 2022-02-25 | $20.02 | $20.09 | $19.29 | $19.96 | $19.34 | 890,106 |
| 2022-02-24 | $18.16 | $19.83 | $18.00 | $19.80 | $19.19 | 1,887,490 |
| 2022-02-23 | $19.58 | $20.23 | $19.03 | $19.14 | $18.55 | 686,921 |
| 2022-02-22 | $19.45 | $19.98 | $19.12 | $19.19 | $18.60 | 1,152,926 |
| 2022-02-18 | $20.34 | $20.74 | $19.90 | $20.05 | $19.43 | 829,875 |
| 2022-02-17 | $21.00 | $21.60 | $20.65 | $20.72 | $20.08 | 669,522 |
| 2022-02-16 | $21.53 | $21.53 | $20.74 | $21.16 | $20.51 | 596,481 |
| 2022-02-15 | $21.04 | $21.86 | $21.04 | $21.80 | $21.13 | 454,527 |
| 2022-02-14 | $20.74 | $21.15 | $20.42 | $20.64 | $20.00 | 915,936 |
| 2022-02-11 | $21.31 | $22.21 | $20.80 | $21.08 | $20.43 | 879,471 |
| 2022-02-10 | $20.49 | $22.08 | $20.40 | $21.16 | $20.51 | 947,170 |
| 2022-02-09 | $20.50 | $21.22 | $20.38 | $21.00 | $20.35 | 644,606 |
| 2022-02-08 | $18.94 | $20.39 | $18.84 | $20.32 | $19.69 | 758,787 |
| 2022-02-07 | $19.34 | $19.91 | $19.02 | $19.10 | $18.51 | 757,620 |
| 2022-02-04 | $18.91 | $19.62 | $18.64 | $19.26 | $18.66 | 523,758 |
| 2022-02-03 | $19.16 | $19.54 | $18.57 | $18.70 | $18.12 | 493,628 |
| 2022-02-02 | $20.48 | $20.48 | $19.13 | $19.35 | $18.75 | 661,294 |
| 2022-02-01 | $19.79 | $20.45 | $19.38 | $20.34 | $19.71 | 808,362 |
| 2022-01-31 | $18.55 | $19.85 | $18.46 | $19.79 | $19.18 | 1,244,337 |
| 2022-01-28 | $18.27 | $18.31 | $17.33 | $17.98 | $17.42 | 1,339,361 |
| 2022-01-27 | $19.51 | $19.51 | $18.10 | $18.18 | $17.62 | 1,594,464 |
| 2022-01-26 | $20.11 | $20.16 | $19.25 | $19.39 | $18.79 | 1,265,044 |
| 2022-01-25 | $19.31 | $19.98 | $19.02 | $19.58 | $18.98 | 951,641 |
| 2022-01-24 | $19.80 | $19.91 | $18.00 | $19.84 | $19.23 | 2,944,033 |
| 2022-01-21 | $21.34 | $22.01 | $20.22 | $20.26 | $19.63 | 1,615,380 |
| 2022-01-20 | $21.57 | $22.98 | $21.30 | $21.86 | $21.18 | 2,372,339 |
| 2022-01-19 | $20.35 | $20.77 | $20.17 | $20.41 | $19.78 | 1,136,980 |
| 2022-01-18 | $19.68 | $20.67 | $19.40 | $20.11 | $19.49 | 1,162,864 |
| 2022-01-14 | $19.28 | $20.08 | $19.28 | $19.94 | $19.32 | 1,090,416 |
| 2022-01-13 | $20.32 | $20.51 | $19.42 | $19.55 | $18.95 | 2,518,173 |
| 2022-01-12 | $19.53 | $20.75 | $19.29 | $20.68 | $20.04 | 3,062,999 |
| 2022-01-11 | $20.10 | $20.67 | $18.28 | $18.45 | $17.88 | 4,242,373 |
| 2022-01-10 | $20.44 | $20.55 | $19.27 | $20.06 | $19.44 | 1,129,029 |
| 2022-01-07 | $21.30 | $21.98 | $20.07 | $20.16 | $19.54 | 1,610,427 |
| 2022-01-06 | $19.81 | $21.56 | $19.80 | $20.99 | $20.34 | 1,324,424 |
| 2022-01-05 | $20.37 | $20.81 | $19.59 | $19.82 | $19.21 | 1,521,725 |
| 2022-01-04 | $22.36 | $22.46 | $20.23 | $20.55 | $19.92 | 1,837,660 |
| 2022-01-03 | $23.23 | $23.23 | $21.97 | $22.54 | $21.84 | 693,036 |
| 2021-12-31 | $22.61 | $23.68 | $22.47 | $22.93 | $22.22 | 1,341,239 |
| 2021-12-30 | $20.31 | $23.32 | $20.16 | $22.75 | $22.05 | 1,576,879 |
| 2021-12-29 | $21.80 | $22.01 | $20.07 | $20.12 | $19.50 | 1,578,110 |
| 2021-12-28 | $22.10 | $22.39 | $21.79 | $21.96 | $21.28 | 620,920 |
| 2021-12-27 | $22.10 | $23.18 | $22.03 | $22.08 | $21.40 | 823,694 |
| 2021-12-23 | $21.50 | $22.12 | $21.11 | $21.99 | $21.31 | 784,716 |
| 2021-12-22 | $21.12 | $21.78 | $20.57 | $21.52 | $20.86 | 576,288 |
| 2021-12-21 | $20.15 | $21.49 | $20.10 | $21.45 | $20.79 | 891,417 |
| 2021-12-20 | $20.02 | $20.43 | $19.52 | $19.67 | $19.06 | 1,529,998 |
| 2021-12-17 | $20.09 | $21.50 | $19.50 | $20.94 | $20.29 | 1,472,827 |
| 2021-12-16 | $21.00 | $22.20 | $20.29 | $20.51 | $19.88 | 1,096,466 |
| 2021-12-15 | $20.50 | $20.66 | $19.68 | $20.41 | $19.78 | 964,837 |
| 2021-12-14 | $20.51 | $21.17 | $20.00 | $20.85 | $20.21 | 1,908,035 |
| 2021-12-13 | $23.18 | $23.19 | $20.71 | $20.74 | $19.83 | 1,828,333 |
| 2021-12-10 | $22.71 | $23.70 | $22.30 | $23.70 | $22.66 | 1,464,850 |
| 2021-12-09 | $23.01 | $23.71 | $22.40 | $22.52 | $21.54 | 1,182,711 |
| 2021-12-08 | $22.64 | $23.99 | $22.35 | $23.30 | $22.28 | 1,034,827 |
| 2021-12-07 | $21.68 | $22.99 | $21.63 | $22.67 | $21.68 | 944,987 |
| 2021-12-06 | $20.11 | $21.30 | $19.39 | $20.83 | $19.92 | 1,469,134 |
| 2021-12-03 | $20.85 | $21.00 | $18.90 | $20.06 | $19.18 | 4,131,151 |
| 2021-12-02 | $22.30 | $22.98 | $21.53 | $21.99 | $21.03 | 1,345,832 |
| 2021-12-01 | $23.51 | $23.71 | $21.90 | $22.18 | $21.21 | 1,684,341 |
| 2021-11-30 | $23.54 | $23.98 | $22.71 | $23.28 | $22.26 | 1,710,957 |
| 2021-11-29 | $23.60 | $24.08 | $23.15 | $23.83 | $22.79 | 833,177 |
| 2021-11-26 | $23.72 | $23.88 | $22.71 | $23.32 | $22.30 | 844,945 |
| 2021-11-24 | $23.69 | $25.50 | $23.60 | $25.08 | $23.98 | 1,104,256 |
| 2021-11-23 | $25.76 | $26.33 | $24.59 | $24.87 | $23.78 | 1,284,605 |
| 2021-11-22 | $26.29 | $27.10 | $25.28 | $25.96 | $24.82 | 1,237,614 |
| 2021-11-19 | $25.75 | $26.34 | $25.25 | $26.01 | $24.87 | 1,489,365 |
| 2021-11-18 | $26.80 | $26.99 | $24.94 | $25.88 | $24.75 | 2,102,571 |
| 2021-11-17 | $28.23 | $28.23 | $26.07 | $26.83 | $25.66 | 2,196,775 |
| 2021-11-16 | $27.36 | $28.49 | $25.67 | $28.00 | $26.78 | 3,783,512 |
| 2021-11-15 | $26.52 | $26.59 | $25.60 | $26.29 | $25.14 | 2,030,288 |
| 2021-11-12 | $25.00 | $26.30 | $24.70 | $26.04 | $24.90 | 1,389,986 |
| 2021-11-11 | $24.28 | $25.65 | $23.95 | $25.08 | $23.98 | 1,897,346 |
| 2021-11-10 | $22.91 | $24.41 | $22.05 | $23.68 | $22.64 | 2,112,380 |
| 2021-11-09 | $21.50 | $22.71 | $20.97 | $22.63 | $21.64 | 1,050,611 |
| 2021-11-08 | $20.56 | $21.38 | $20.56 | $21.29 | $20.36 | 462,636 |
| 2021-11-05 | $21.40 | $21.67 | $20.30 | $20.56 | $19.66 | 898,448 |
| 2021-11-04 | $21.56 | $21.90 | $20.73 | $21.21 | $20.28 | 739,075 |
| 2021-11-03 | $21.32 | $21.66 | $20.83 | $21.09 | $20.17 | 417,799 |
| 2021-11-02 | $21.26 | $21.75 | $20.40 | $20.86 | $19.95 | 612,508 |
| 2021-11-01 | $20.38 | $21.93 | $20.38 | $21.80 | $20.85 | 941,340 |
| 2021-10-29 | $21.35 | $21.43 | $20.38 | $20.41 | $19.52 | 918,435 |
| 2021-10-28 | $21.11 | $21.58 | $20.30 | $21.42 | $20.48 | 1,035,215 |
| 2021-10-27 | $22.32 | $22.74 | $21.60 | $22.10 | $21.13 | 588,190 |
| 2021-10-26 | $23.84 | $23.90 | $21.75 | $22.34 | $21.36 | 1,739,927 |
| 2021-10-25 | $23.59 | $23.94 | $22.70 | $23.89 | $22.85 | 844,085 |
| 2021-10-22 | $24.00 | $24.43 | $22.92 | $23.16 | $22.15 | 929,411 |
| 2021-10-21 | $22.86 | $23.60 | $22.52 | $23.51 | $22.48 | 1,017,143 |
| 2021-10-20 | $22.42 | $23.28 | $22.30 | $23.12 | $22.11 | 1,633,386 |
| 2021-10-19 | $21.20 | $22.44 | $21.20 | $21.95 | $20.99 | 1,063,412 |
| 2021-10-18 | $20.38 | $21.16 | $20.15 | $20.88 | $19.97 | 624,809 |
| 2021-10-15 | $21.00 | $21.09 | $20.20 | $20.48 | $19.58 | 1,236,403 |
| 2021-10-14 | $21.34 | $21.60 | $19.77 | $20.92 | $20.01 | 2,760,291 |
| 2021-10-13 | $21.11 | $22.11 | $20.78 | $22.09 | $21.12 | 1,064,466 |
| 2021-10-12 | $21.39 | $21.81 | $20.78 | $21.00 | $20.08 | 837,077 |
| 2021-10-11 | $21.97 | $22.44 | $21.27 | $21.39 | $20.45 | 1,515,105 |
| 2021-10-08 | $20.15 | $21.33 | $20.02 | $21.25 | $20.32 | 1,471,406 |
| 2021-10-07 | $19.39 | $20.31 | $19.33 | $19.95 | $19.08 | 2,226,000 |
| 2021-10-06 | $18.19 | $18.70 | $17.63 | $18.38 | $17.58 | 903,755 |
| 2021-10-05 | $18.60 | $19.07 | $18.43 | $18.76 | $17.94 | 1,366,652 |
| 2021-10-04 | $19.46 | $19.51 | $18.14 | $18.27 | $17.47 | 1,875,852 |
| 2021-10-01 | $20.44 | $20.65 | $19.26 | $19.85 | $18.98 | 941,676 |
| 2021-09-30 | $20.06 | $20.97 | $20.00 | $20.32 | $19.43 | 1,452,618 |
| 2021-09-29 | $19.90 | $20.18 | $19.41 | $19.83 | $18.96 | 976,865 |
| 2021-09-28 | $20.91 | $21.18 | $19.65 | $19.78 | $18.91 | 1,291,493 |
| 2021-09-27 | $21.33 | $21.33 | $20.14 | $21.13 | $20.21 | 1,882,733 |
| 2021-09-24 | $21.70 | $21.70 | $20.61 | $21.11 | $20.19 | 1,050,727 |
| 2021-09-23 | $21.86 | $22.00 | $21.00 | $21.93 | $20.97 | 1,385,872 |
| 2021-09-22 | $21.47 | $22.40 | $21.16 | $21.74 | $20.79 | 1,776,789 |
| 2021-09-21 | $19.55 | $21.25 | $19.55 | $20.93 | $20.01 | 2,255,448 |
| 2021-09-20 | $19.50 | $20.04 | $18.84 | $19.54 | $18.69 | 3,217,830 |
| 2021-09-17 | $21.61 | $21.61 | $20.11 | $20.77 | $19.86 | 3,255,253 |
| 2021-09-16 | $21.33 | $21.61 | $20.85 | $21.01 | $20.09 | 1,354,955 |
| 2021-09-15 | $21.52 | $21.98 | $20.88 | $21.88 | $20.92 | 1,267,983 |
| 2021-09-14 | $21.66 | $22.78 | $21.46 | $21.66 | $20.71 | 1,242,330 |
| 2021-09-13 | $24.11 | $24.20 | $21.80 | $21.96 | $21.00 | 3,634,998 |
| 2021-09-10 | $25.76 | $26.29 | $24.32 | $24.44 | $23.37 | 1,634,326 |
| 2021-09-09 | $24.30 | $25.56 | $24.11 | $25.25 | $24.15 | 1,579,008 |
| 2021-09-08 | $26.00 | $26.45 | $24.50 | $25.06 | $23.96 | 4,077,936 |
| 2021-09-07 | $25.70 | $27.13 | $25.56 | $26.28 | $25.13 | 3,715,300 |
| 2021-09-03 | $24.71 | $25.76 | $24.35 | $25.01 | $23.92 | 1,737,961 |
| 2021-09-02 | $23.67 | $24.92 | $23.18 | $24.86 | $23.77 | 2,167,558 |
| 2021-09-01 | $22.87 | $24.38 | $22.78 | $23.70 | $22.66 | 2,686,684 |
| 2021-08-31 | $22.15 | $22.86 | $21.76 | $22.80 | $21.80 | 2,278,874 |
| 2021-08-30 | $22.07 | $22.16 | $20.37 | $21.87 | $20.91 | 2,619,610 |
| 2021-08-27 | $21.92 | $23.00 | $20.88 | $22.22 | $21.25 | 3,149,170 |
| 2021-08-26 | $21.50 | $22.52 | $21.33 | $22.02 | $21.06 | 2,442,376 |
| 2021-08-25 | $21.24 | $22.40 | $20.49 | $21.98 | $21.02 | 4,183,166 |
| 2021-08-24 | $19.17 | $22.25 | $19.17 | $21.44 | $20.50 | 5,531,100 |
| 2021-08-23 | $20.36 | $20.37 | $18.23 | $18.64 | $17.82 | 4,437,082 |
| 2021-08-20 | $18.70 | $19.86 | $18.47 | $19.45 | $18.60 | 10,268,256 |
| 2021-08-19 | $17.30 | $17.50 | $16.69 | $16.90 | $16.16 | 3,363,716 |
| 2021-08-18 | $17.68 | $17.96 | $17.00 | $17.63 | $16.86 | 2,931,373 |
| 2021-08-17 | $16.17 | $17.61 | $16.01 | $17.47 | $16.71 | 2,914,621 |
| 2021-08-16 | $18.41 | $18.41 | $16.90 | $17.03 | $16.29 | 4,722,218 |
| 2021-08-13 | $19.34 | $19.55 | $18.57 | $18.70 | $17.88 | 1,627,686 |
| 2021-08-12 | $19.56 | $19.79 | $18.67 | $19.37 | $18.52 | 2,048,355 |
| 2021-08-11 | $20.81 | $20.85 | $19.50 | $19.77 | $18.91 | 2,189,361 |
| 2021-08-10 | $22.30 | $22.41 | $20.45 | $20.75 | $19.84 | 2,524,518 |
| 2021-08-09 | $20.97 | $21.98 | $19.97 | $21.71 | $20.76 | 4,432,198 |
| 2021-08-06 | $20.98 | $21.01 | $19.84 | $19.99 | $19.12 | 2,085,147 |
| 2021-08-05 | $21.59 | $22.00 | $20.77 | $20.83 | $19.92 | 2,764,251 |
| 2021-08-04 | $21.19 | $21.70 | $20.90 | $21.48 | $20.54 | 1,954,531 |
| 2021-08-03 | $21.31 | $21.45 | $20.47 | $20.97 | $20.05 | 2,527,787 |
| 2021-08-02 | $21.39 | $22.01 | $20.41 | $21.31 | $20.38 | 4,046,231 |
| 2021-07-30 | $20.23 | $21.98 | $20.20 | $21.25 | $20.32 | 6,414,756 |
| 2021-07-29 | $25.31 | $25.36 | $21.66 | $21.98 | $21.02 | 8,714,879 |
| 2021-07-28 | $24.53 | $28.50 | $24.21 | $26.62 | $25.46 | 4,970,984 |
| 2021-07-27 | $24.00 | $24.83 | $21.63 | $23.14 | $22.13 | 5,941,843 |
| 2021-07-26 | $23.93 | $25.76 | $23.10 | $25.00 | $23.91 | 3,665,050 |
| 2021-07-23 | $26.26 | $26.63 | $24.70 | $25.97 | $24.83 | 4,717,449 |
| 2021-07-22 | $29.31 | $29.55 | $27.81 | $28.36 | $27.12 | 1,466,431 |
| 2021-07-21 | $27.78 | $30.43 | $27.38 | $29.56 | $28.27 | 2,634,975 |
| 2021-07-20 | $29.53 | $29.53 | $26.70 | $27.92 | $26.70 | 4,264,908 |
| 2021-07-19 | $28.09 | $29.86 | $27.80 | $29.41 | $28.12 | 2,803,615 |
| 2021-07-16 | $30.89 | $31.27 | $28.62 | $29.59 | $28.30 | 3,142,207 |
| 2021-07-15 | $29.08 | $30.67 | $28.51 | $30.22 | $28.90 | 2,805,738 |
| 2021-07-14 | $28.52 | $29.91 | $28.23 | $28.97 | $27.70 | 5,434,779 |
| 2021-07-13 | $27.00 | $29.34 | $26.57 | $27.96 | $26.74 | 5,016,580 |
| 2021-07-12 | $26.40 | $27.87 | $26.02 | $26.70 | $25.53 | 4,892,047 |
| 2021-07-09 | $28.15 | $28.74 | $25.04 | $26.31 | $25.16 | 11,161,449 |
| 2021-07-08 | $26.96 | $26.96 | $23.58 | $26.02 | $24.88 | 23,449,133 |
| 2021-07-07 | $35.01 | $35.60 | $32.42 | $33.14 | $31.69 | 3,583,503 |
| 2021-07-06 | $33.88 | $35.14 | $32.68 | $34.28 | $32.78 | 5,184,636 |
| 2021-07-02 | $38.15 | $38.15 | $35.28 | $35.74 | $34.18 | 3,641,709 |
| 2021-07-01 | $41.32 | $41.98 | $38.22 | $38.79 | $37.09 | 3,395,961 |
| 2021-06-30 | $42.50 | $44.11 | $40.40 | $41.84 | $40.01 | 2,360,520 |
| 2021-06-29 | $42.00 | $42.70 | $39.16 | $42.55 | $40.69 | 4,292,572 |
| 2021-06-28 | $42.24 | $43.74 | $41.32 | $41.72 | $39.90 | 2,055,102 |
| 2021-06-25 | $43.35 | $43.41 | $40.55 | $42.08 | $40.24 | 1,597,235 |
| 2021-06-24 | $43.57 | $44.15 | $42.21 | $42.92 | $41.04 | 1,768,847 |
| 2021-06-23 | $43.52 | $44.21 | $41.37 | $43.33 | $41.43 | 2,091,872 |
| 2021-06-22 | $40.20 | $43.47 | $40.20 | $43.09 | $41.21 | 2,710,099 |
| 2021-06-21 | $43.23 | $43.23 | $39.91 | $40.43 | $38.66 | 2,953,203 |
| 2021-06-18 | $44.29 | $44.63 | $42.61 | $43.20 | $41.31 | 3,133,845 |
| 2021-06-17 | $42.39 | $45.00 | $42.04 | $44.05 | $42.12 | 4,528,600 |
| 2021-06-16 | $41.50 | $42.85 | $39.53 | $41.58 | $39.76 | 4,142,569 |
| 2021-06-15 | $43.10 | $44.09 | $40.78 | $42.87 | $40.99 | 4,594,972 |
| 2021-06-14 | $40.50 | $43.08 | $39.24 | $42.25 | $40.40 | 6,088,464 |
| 2021-06-11 | $39.01 | $41.84 | $37.88 | $40.35 | $38.59 | 4,363,988 |
| 2021-06-10 | $40.12 | $41.64 | $37.69 | $38.90 | $37.20 | 3,980,556 |
| 2021-06-09 | $38.21 | $39.87 | $37.44 | $39.21 | $37.50 | 5,071,958 |
| 2021-06-08 | $35.85 | $36.65 | $34.42 | $36.56 | $34.96 | 2,916,679 |
| 2021-06-07 | $36.71 | $37.60 | $34.37 | $35.36 | $33.81 | 5,940,344 |
| 2021-06-04 | $32.13 | $36.79 | $31.76 | $36.57 | $34.97 | 7,924,361 |
| 2021-06-03 | $33.41 | $33.41 | $30.54 | $31.21 | $29.84 | 3,318,973 |
| 2021-06-02 | $32.93 | $35.00 | $32.15 | $33.82 | $32.34 | 3,798,028 |
| 2021-06-01 | $28.85 | $34.04 | $28.67 | $33.76 | $32.28 | 7,538,420 |
| 2021-05-28 | $29.20 | $29.35 | $26.95 | $28.07 | $26.84 | 3,489,115 |
| 2021-05-27 | $29.09 | $29.80 | $28.40 | $29.59 | $28.30 | 11,045,289 |
| 2021-05-26 | $29.29 | $30.16 | $28.13 | $28.73 | $27.47 | 2,849,627 |
| 2021-05-25 | $28.32 | $30.65 | $28.00 | $28.98 | $27.71 | 3,398,983 |
| 2021-05-24 | $27.11 | $28.65 | $26.90 | $27.43 | $26.23 | 2,049,535 |
| 2021-05-21 | $27.47 | $27.71 | $26.30 | $26.99 | $25.81 | 2,837,461 |
| 2021-05-20 | $25.91 | $27.59 | $25.91 | $26.84 | $25.67 | 2,801,672 |
| 2021-05-19 | $24.51 | $25.79 | $24.00 | $25.66 | $24.54 | 1,545,524 |
| 2021-05-18 | $24.80 | $25.80 | $24.66 | $24.93 | $23.84 | 2,101,623 |
| 2021-05-17 | $24.39 | $25.07 | $23.71 | $24.51 | $23.44 | 1,792,833 |
| 2021-05-14 | $22.21 | $24.15 | $22.21 | $23.68 | $22.64 | 1,670,566 |
| 2021-05-13 | $22.56 | $23.65 | $21.23 | $21.83 | $20.88 | 1,368,171 |
| 2021-05-12 | $23.41 | $24.30 | $22.34 | $22.42 | $21.44 | 1,624,924 |
| 2021-05-11 | $21.77 | $23.20 | $21.19 | $22.83 | $21.83 | 1,180,933 |
| 2021-05-10 | $23.31 | $23.40 | $22.18 | $22.52 | $21.54 | 1,313,552 |
| 2021-05-07 | $23.80 | $24.69 | $23.39 | $23.67 | $22.63 | 1,029,216 |
| 2021-05-06 | $24.07 | $24.14 | $22.94 | $23.55 | $22.52 | 1,463,709 |
| 2021-05-05 | $24.74 | $25.10 | $24.25 | $24.32 | $23.26 | 1,195,137 |
| 2021-05-04 | $24.76 | $24.83 | $23.45 | $24.27 | $23.21 | 1,474,713 |
| 2021-05-03 | $25.91 | $26.22 | $24.90 | $24.94 | $23.85 | 1,699,182 |
| 2021-04-30 | $26.07 | $26.07 | $24.52 | $25.61 | $24.49 | 2,325,063 |
| 2021-04-29 | $28.20 | $28.45 | $26.22 | $26.48 | $25.32 | 1,393,614 |
| 2021-04-28 | $27.01 | $28.44 | $26.99 | $28.08 | $26.85 | 1,600,919 |
| 2021-04-27 | $28.49 | $28.51 | $26.73 | $27.07 | $25.89 | 1,882,162 |
| 2021-04-26 | $27.28 | $28.29 | $26.52 | $28.07 | $26.84 | 2,144,787 |
| 2021-04-23 | $26.00 | $27.25 | $25.76 | $26.90 | $25.72 | 1,414,773 |
| 2021-04-22 | $25.46 | $26.55 | $24.90 | $25.71 | $24.59 | 1,259,411 |
| 2021-04-21 | $23.32 | $25.54 | $23.29 | $25.41 | $24.30 | 1,632,447 |
| 2021-04-20 | $24.81 | $25.05 | $23.01 | $24.01 | $22.96 | 2,049,754 |
| 2021-04-19 | $24.08 | $25.88 | $23.65 | $25.32 | $24.21 | 2,628,454 |
| 2021-04-16 | $22.74 | $23.85 | $22.53 | $23.76 | $22.72 | 2,175,346 |
| 2021-04-15 | $24.44 | $24.49 | $22.26 | $22.72 | $21.73 | 1,946,606 |
| 2021-04-14 | $24.00 | $24.70 | $23.81 | $24.24 | $23.18 | 1,634,141 |
| 2021-04-13 | $25.21 | $25.34 | $23.50 | $24.00 | $22.95 | 2,193,370 |
| 2021-04-12 | $26.50 | $26.97 | $24.57 | $24.79 | $23.71 | 2,000,940 |
| 2021-04-09 | $26.35 | $26.78 | $25.53 | $26.50 | $25.34 | 1,162,956 |
| 2021-04-08 | $25.20 | $27.15 | $24.85 | $26.78 | $25.61 | 1,554,822 |
| 2021-04-07 | $25.08 | $26.04 | $24.40 | $24.82 | $23.73 | 2,151,124 |
| 2021-04-06 | $24.51 | $25.71 | $24.22 | $25.11 | $24.01 | 2,144,761 |
| 2021-04-05 | $26.18 | $26.29 | $23.92 | $24.85 | $23.76 | 1,397,954 |
| 2021-04-01 | $26.74 | $27.59 | $25.43 | $25.62 | $24.50 | 1,678,289 |
| 2021-03-31 | $26.23 | $26.40 | $24.66 | $26.01 | $24.87 | 1,900,139 |
| 2021-03-30 | $23.99 | $26.44 | $23.59 | $26.01 | $24.87 | 3,784,480 |
| 2021-03-29 | $24.22 | $24.27 | $22.30 | $23.59 | $22.56 | 3,980,407 |
| 2021-03-26 | $24.57 | $24.78 | $22.63 | $24.22 | $23.16 | 3,117,913 |
| 2021-03-25 | $22.20 | $24.85 | $22.00 | $24.18 | $23.12 | 4,487,242 |
| 2021-03-24 | $27.20 | $27.73 | $23.21 | $23.50 | $22.47 | 5,811,584 |
| 2021-03-23 | $28.34 | $29.49 | $27.06 | $27.47 | $26.27 | 3,401,420 |
| 2021-03-22 | $31.55 | $31.83 | $28.30 | $29.00 | $27.73 | 3,010,910 |
| 2021-03-19 | $33.99 | $34.59 | $29.40 | $30.86 | $29.51 | 3,928,803 |
| 2021-03-18 | $31.90 | $35.15 | $31.70 | $33.58 | $32.11 | 8,505,996 |
| 2021-03-17 | $31.00 | $32.58 | $30.12 | $32.54 | $31.12 | 2,607,648 |
| 2021-03-16 | $30.88 | $33.20 | $30.09 | $31.73 | $30.34 | 8,236,538 |
| 2021-03-15 | $33.01 | $33.38 | $28.25 | $29.15 | $27.88 | 5,844,080 |
| 2021-03-12 | $29.50 | $32.10 | $29.28 | $31.49 | $30.11 | 4,318,310 |
| 2021-03-11 | $28.07 | $31.36 | $27.65 | $31.16 | $29.80 | 4,208,661 |
| 2021-03-10 | $26.69 | $27.09 | $24.76 | $26.61 | $25.45 | 2,822,472 |
| 2021-03-09 | $22.07 | $25.57 | $22.02 | $25.22 | $24.12 | 2,167,269 |
| 2021-03-08 | $21.27 | $22.89 | $20.72 | $20.99 | $20.07 | 1,888,404 |
| 2021-03-05 | $23.67 | $23.67 | $19.00 | $22.23 | $21.26 | 6,542,923 |
| 2021-03-04 | $24.70 | $24.95 | $22.02 | $23.04 | $22.03 | 3,537,776 |
| 2021-03-03 | $25.49 | $25.82 | $24.57 | $25.32 | $24.21 | 1,676,983 |
| 2021-03-02 | $25.40 | $25.94 | $24.76 | $24.88 | $23.79 | 1,519,408 |
| 2021-03-01 | $25.37 | $26.99 | $25.16 | $25.75 | $24.62 | 2,327,646 |
| 2021-02-26 | $23.57 | $24.83 | $22.92 | $23.43 | $22.41 | 2,952,955 |
| 2021-02-25 | $25.85 | $26.10 | $23.73 | $23.84 | $22.80 | 2,714,489 |
| 2021-02-24 | $25.97 | $26.88 | $25.03 | $25.69 | $24.57 | 2,572,213 |
| 2021-02-23 | $24.34 | $27.03 | $22.34 | $27.01 | $25.83 | 6,957,756 |
| 2021-02-22 | $27.81 | $28.97 | $26.15 | $28.91 | $27.65 | 4,982,658 |
| 2021-02-19 | $30.85 | $32.25 | $29.52 | $30.64 | $29.30 | 4,087,913 |
| 2021-02-18 | $25.97 | $30.00 | $25.80 | $29.65 | $28.35 | 5,320,680 |
| 2021-02-17 | $31.29 | $31.50 | $25.68 | $26.70 | $25.53 | 5,249,236 |
| 2021-02-16 | $29.03 | $31.31 | $28.54 | $30.98 | $29.63 | 6,480,905 |
| 2021-02-12 | $25.99 | $28.00 | $25.73 | $27.56 | $26.35 | 3,508,198 |
| 2021-02-11 | $26.00 | $26.99 | $25.20 | $26.15 | $25.01 | 2,721,061 |
| 2021-02-10 | $26.42 | $27.40 | $23.60 | $25.94 | $24.81 | 7,379,351 |
| 2021-02-09 | $21.10 | $24.30 | $21.04 | $23.78 | $22.74 | 8,623,096 |
| 2021-02-08 | $19.95 | $20.98 | $19.80 | $20.46 | $19.57 | 3,385,610 |
| 2021-02-05 | $20.00 | $20.18 | $19.00 | $19.91 | $19.04 | 2,511,229 |
| 2021-02-04 | $19.26 | $20.40 | $19.20 | $19.96 | $19.09 | 3,754,252 |
| 2021-02-03 | $19.16 | $19.60 | $17.73 | $18.97 | $18.14 | 3,448,184 |
| 2021-02-02 | $19.35 | $19.35 | $18.50 | $19.00 | $18.17 | 3,125,089 |
| 2021-02-01 | $18.69 | $19.47 | $18.11 | $18.51 | $17.70 | 5,566,547 |
| 2021-01-29 | $17.40 | $17.55 | $16.57 | $17.40 | $16.64 | 2,829,714 |
| 2021-01-28 | $16.24 | $17.52 | $15.42 | $17.41 | $16.65 | 2,695,290 |
| 2021-01-27 | $15.39 | $16.85 | $15.39 | $16.31 | $15.60 | 1,132,751 |
| 2021-01-26 | $17.47 | $17.47 | $15.90 | $16.08 | $15.38 | 1,335,896 |
| 2021-01-25 | $16.51 | $18.38 | $16.02 | $16.41 | $15.69 | 3,285,791 |
| 2021-01-22 | $16.13 | $16.50 | $15.54 | $15.99 | $15.29 | 1,413,067 |
| 2021-01-21 | $14.85 | $16.08 | $14.81 | $15.93 | $15.23 | 2,996,839 |
| 2021-01-20 | $14.80 | $15.25 | $14.79 | $14.94 | $14.29 | 1,699,545 |
| 2021-01-19 | $14.50 | $15.00 | $14.47 | $14.76 | $14.11 | 2,368,775 |
| 2021-01-15 | $13.76 | $14.38 | $13.47 | $14.26 | $13.64 | 3,160,703 |
| 2021-01-14 | $13.10 | $13.75 | $13.06 | $13.68 | $13.08 | 652,355 |
| 2021-01-13 | $12.84 | $13.30 | $12.66 | $12.85 | $12.29 | 498,873 |
| 2021-01-12 | $12.58 | $12.76 | $12.45 | $12.65 | $12.10 | 900,221 |
| 2021-01-11 | $12.90 | $12.90 | $12.40 | $12.53 | $11.98 | 454,943 |
| 2021-01-08 | $12.21 | $12.98 | $12.05 | $12.97 | $12.40 | 642,552 |
| 2021-01-07 | $12.48 | $12.49 | $11.93 | $12.03 | $11.50 | 572,455 |
| 2021-01-06 | $12.48 | $12.88 | $12.20 | $12.29 | $11.75 | 748,284 |
| 2021-01-05 | $12.23 | $13.18 | $12.05 | $12.76 | $12.20 | 1,852,533 |
| 2021-01-04 | $12.00 | $12.12 | $11.70 | $12.01 | $11.48 | 815,628 |
| 2020-12-31 | $11.60 | $11.87 | $11.27 | $11.79 | $11.27 | 931,352 |
| 2020-12-30 | $10.80 | $11.67 | $10.75 | $11.57 | $11.06 | 798,181 |
| 2020-12-29 | $10.68 | $11.04 | $10.55 | $10.69 | $10.22 | 903,611 |
| 2020-12-28 | $11.00 | $11.03 | $10.34 | $10.39 | $9.94 | 683,537 |
| 2020-12-24 | $10.97 | $11.11 | $10.76 | $10.84 | $10.37 | 264,322 |
| 2020-12-23 | $10.72 | $11.07 | $10.72 | $10.97 | $10.49 | 410,964 |
| 2020-12-22 | $11.00 | $11.17 | $10.65 | $10.71 | $10.24 | 947,605 |
| 2020-12-21 | $11.06 | $11.50 | $11.06 | $11.15 | $10.66 | 463,735 |
| 2020-12-18 | $11.32 | $11.66 | $11.26 | $11.36 | $10.86 | 730,743 |
| 2020-12-17 | $11.72 | $11.72 | $11.31 | $11.33 | $10.83 | 436,580 |
| 2020-12-16 | $11.65 | $11.86 | $11.33 | $11.51 | $11.01 | 928,804 |
| 2020-12-15 | $11.30 | $11.66 | $11.02 | $11.47 | $10.97 | 1,039,250 |
| 2020-12-14 | $11.89 | $11.99 | $11.28 | $11.30 | $10.81 | 680,740 |
| 2020-12-11 | $11.51 | $12.15 | $11.51 | $11.74 | $11.23 | 579,895 |
| 2020-12-10 | $11.93 | $11.93 | $11.51 | $11.56 | $11.05 | 553,323 |
| 2020-12-09 | $12.00 | $12.44 | $11.84 | $11.93 | $11.41 | 906,393 |
| 2020-12-08 | $11.60 | $12.04 | $11.44 | $11.93 | $11.41 | 912,156 |
| 2020-12-07 | $11.74 | $11.86 | $11.32 | $11.85 | $11.33 | 986,451 |
| 2020-12-04 | $12.50 | $12.53 | $11.76 | $11.83 | $11.31 | 889,089 |
| 2020-12-03 | $12.75 | $12.96 | $12.31 | $12.53 | $11.98 | 745,287 |
| 2020-12-02 | $12.59 | $12.80 | $12.44 | $12.77 | $12.21 | 689,963 |
| 2020-12-01 | $12.68 | $13.01 | $12.42 | $12.88 | $12.32 | 563,026 |
| 2020-11-30 | $13.06 | $13.10 | $12.36 | $12.40 | $11.86 | 885,932 |
| 2020-11-27 | $13.98 | $13.99 | $12.88 | $13.19 | $12.61 | 697,595 |
| 2020-11-25 | $13.79 | $13.99 | $13.36 | $13.66 | $13.06 | 1,639,687 |
| 2020-11-24 | $13.17 | $14.38 | $13.05 | $13.66 | $13.06 | 1,636,353 |
| 2020-11-23 | $12.33 | $13.44 | $12.33 | $13.43 | $12.84 | 2,094,409 |
| 2020-11-20 | $13.52 | $13.75 | $11.88 | $12.45 | $11.91 | 3,262,009 |
| 2020-11-19 | $12.37 | $12.66 | $12.13 | $12.38 | $11.84 | 1,570,935 |
| 2020-11-18 | $12.47 | $12.70 | $12.21 | $12.23 | $11.70 | 521,670 |
| 2020-11-17 | $12.32 | $12.54 | $12.04 | $12.50 | $11.95 | 808,158 |
| 2020-11-16 | $13.16 | $13.21 | $12.21 | $12.29 | $11.75 | 891,798 |
| 2020-11-13 | $12.60 | $13.57 | $12.45 | $12.95 | $12.38 | 1,541,589 |
| 2020-11-12 | $12.04 | $12.64 | $11.99 | $12.38 | $11.84 | 960,608 |
| 2020-11-11 | $11.59 | $12.25 | $11.51 | $11.99 | $11.47 | 737,346 |
| 2020-11-10 | $12.11 | $12.11 | $11.41 | $11.52 | $11.02 | 1,631,216 |
| 2020-11-09 | $12.26 | $12.62 | $11.80 | $12.20 | $11.67 | 1,101,990 |
| 2020-11-06 | $11.01 | $12.24 | $11.00 | $12.07 | $11.54 | 740,067 |
| 2020-11-05 | $11.04 | $11.18 | $10.69 | $11.10 | $10.61 | 455,410 |
| 2020-11-04 | $10.42 | $10.99 | $10.37 | $10.87 | $10.39 | 640,341 |
| 2020-11-03 | $10.35 | $10.54 | $9.67 | $10.49 | $10.03 | 1,531,966 |
| 2020-11-02 | $11.58 | $11.60 | $10.60 | $10.75 | $10.28 | 877,956 |
| 2020-10-30 | $11.30 | $11.61 | $11.08 | $11.52 | $11.02 | 284,439 |
| 2020-10-29 | $11.16 | $11.81 | $10.81 | $11.56 | $11.05 | 483,141 |
| 2020-10-28 | $11.69 | $11.70 | $11.13 | $11.16 | $10.67 | 519,962 |
| 2020-10-27 | $11.79 | $12.01 | $11.64 | $11.99 | $11.47 | 466,711 |
| 2020-10-26 | $12.30 | $12.33 | $11.65 | $11.81 | $11.29 | 231,614 |
| 2020-10-23 | $12.17 | $12.53 | $11.78 | $12.49 | $11.94 | 357,498 |
| 2020-10-22 | $12.34 | $12.45 | $11.71 | $12.14 | $11.61 | 418,707 |
| 2020-10-21 | $12.50 | $12.62 | $12.28 | $12.36 | $11.82 | 265,254 |
| 2020-10-20 | $12.20 | $12.47 | $12.11 | $12.44 | $11.90 | 346,483 |
| 2020-10-19 | $12.08 | $12.27 | $12.01 | $12.13 | $11.60 | 219,714 |
| 2020-10-16 | $11.70 | $12.04 | $11.64 | $12.02 | $11.49 | 394,548 |
| 2020-10-15 | $11.72 | $11.82 | $11.42 | $11.56 | $11.05 | 267,993 |
| 2020-10-14 | $12.00 | $12.20 | $11.64 | $11.89 | $11.37 | 317,504 |
| 2020-10-13 | $12.53 | $12.53 | $11.66 | $11.77 | $11.26 | 687,619 |
| 2020-10-12 | $12.85 | $12.85 | $12.42 | $12.51 | $11.96 | 411,228 |
| 2020-10-09 | $12.66 | $12.66 | $12.48 | $12.55 | $12.00 | 382,167 |
| 2020-10-08 | $12.52 | $12.62 | $12.40 | $12.50 | $11.95 | 321,289 |
| 2020-10-07 | $12.64 | $12.64 | $12.27 | $12.50 | $11.95 | 284,418 |
| 2020-10-06 | $12.70 | $12.73 | $12.30 | $12.32 | $11.78 | 628,168 |
| 2020-10-05 | $12.38 | $12.60 | $12.35 | $12.57 | $12.02 | 807,474 |
| 2020-10-02 | $12.25 | $12.58 | $12.01 | $12.25 | $11.71 | 286,799 |
| 2020-10-01 | $12.15 | $12.55 | $12.10 | $12.49 | $11.94 | 482,773 |
| 2020-09-30 | $12.10 | $12.24 | $11.90 | $11.94 | $11.42 | 534,144 |
| 2020-09-29 | $11.90 | $11.98 | $11.80 | $11.90 | $11.38 | 588,239 |
| 2020-09-28 | $11.90 | $12.24 | $11.88 | $11.98 | $11.46 | 326,661 |
| 2020-09-25 | $11.75 | $11.88 | $11.50 | $11.86 | $11.34 | 319,147 |
| 2020-09-24 | $11.42 | $11.79 | $11.32 | $11.72 | $11.21 | 632,210 |
| 2020-09-23 | $11.69 | $11.77 | $11.41 | $11.55 | $11.04 | 563,382 |
| 2020-09-22 | $11.86 | $11.90 | $11.51 | $11.66 | $11.15 | 986,357 |
| 2020-09-21 | $11.60 | $11.86 | $11.48 | $11.68 | $11.17 | 832,682 |
| 2020-09-18 | $11.37 | $12.10 | $11.25 | $11.90 | $11.38 | 4,433,425 |
| 2020-09-17 | $11.10 | $11.75 | $11.10 | $11.24 | $10.75 | 922,389 |
| 2020-09-16 | $11.64 | $12.01 | $11.01 | $11.34 | $10.84 | 1,744,799 |
| 2020-09-15 | $11.79 | $11.96 | $11.46 | $11.57 | $11.06 | 1,833,642 |
| 2020-09-14 | $10.95 | $11.78 | $10.81 | $11.64 | $11.13 | 1,238,900 |
| 2020-09-11 | $10.64 | $11.05 | $10.47 | $10.66 | $10.19 | 1,695,841 |
| 2020-09-10 | $11.55 | $11.82 | $10.67 | $10.91 | $10.43 | 1,365,928 |
| 2020-09-09 | $11.72 | $11.87 | $11.38 | $11.43 | $10.93 | 602,747 |
| 2020-09-08 | $11.31 | $11.59 | $10.97 | $11.49 | $10.99 | 1,252,795 |
| 2020-09-04 | $11.55 | $11.76 | $10.73 | $11.44 | $10.94 | 1,455,599 |
| 2020-09-03 | $12.00 | $12.02 | $11.34 | $11.51 | $11.01 | 1,620,487 |
| 2020-09-02 | $12.50 | $12.79 | $11.90 | $12.01 | $11.48 | 1,261,104 |
| 2020-09-01 | $12.37 | $12.60 | $12.21 | $12.49 | $11.94 | 1,118,931 |
| 2020-08-31 | $12.40 | $12.68 | $12.00 | $12.50 | $11.95 | 1,240,265 |
| 2020-08-28 | $12.79 | $12.97 | $12.23 | $12.28 | $11.74 | 971,475 |
| 2020-08-27 | $13.05 | $13.05 | $12.36 | $12.71 | $12.15 | 1,742,783 |
| 2020-08-26 | $12.61 | $13.12 | $12.30 | $12.94 | $12.37 | 2,588,271 |
| 2020-08-25 | $14.01 | $14.03 | $12.13 | $12.20 | $11.67 | 2,337,567 |
| 2020-08-24 | $14.71 | $14.95 | $13.11 | $14.09 | $13.47 | 3,171,231 |
| 2020-08-21 | $13.51 | $14.68 | $13.50 | $14.64 | $14.00 | 4,435,410 |
| 2020-08-20 | $11.72 | $14.03 | $11.56 | $13.76 | $13.16 | 5,129,887 |
| 2020-08-19 | $12.65 | $12.65 | $11.89 | $12.15 | $11.62 | 2,063,091 |
| 2020-08-18 | $14.00 | $14.00 | $12.91 | $12.97 | $12.40 | 1,426,308 |
| 2020-08-17 | $13.68 | $14.20 | $13.67 | $13.97 | $13.36 | 443,242 |
| 2020-08-14 | $13.54 | $13.84 | $13.25 | $13.56 | $12.97 | 449,967 |
| 2020-08-13 | $13.59 | $14.10 | $13.51 | $13.68 | $13.08 | 479,053 |
| 2020-08-12 | $13.96 | $14.22 | $13.36 | $13.49 | $12.90 | 626,097 |
| 2020-08-11 | $13.19 | $14.16 | $12.90 | $13.79 | $13.19 | 1,505,841 |
| 2020-08-10 | $12.72 | $13.50 | $12.68 | $13.19 | $12.61 | 1,320,153 |
| 2020-08-07 | $12.63 | $12.93 | $12.33 | $12.86 | $12.30 | 1,563,848 |
| 2020-08-06 | $12.50 | $13.00 | $12.25 | $12.88 | $12.32 | 1,487,256 |
| 2020-08-05 | $12.68 | $12.93 | $12.17 | $12.37 | $11.83 | 1,766,630 |
| 2020-08-04 | $11.79 | $12.57 | $11.79 | $12.16 | $11.63 | 5,039,928 |
| 2020-08-03 | $14.00 | $14.05 | $11.08 | $11.20 | $10.71 | 5,621,035 |
| 2020-07-31 | $13.78 | $13.99 | $13.23 | $13.86 | $13.25 | 942,013 |
| 2020-07-30 | $13.39 | $13.82 | $13.32 | $13.57 | $12.98 | 532,865 |
| 2020-07-29 | $13.83 | $14.20 | $13.56 | $13.64 | $13.04 | 553,692 |
| 2020-07-28 | $13.81 | $14.10 | $13.43 | $13.51 | $12.92 | 762,797 |
| 2020-07-27 | $12.99 | $14.38 | $12.99 | $14.19 | $13.57 | 1,552,224 |
| 2020-07-24 | $12.12 | $13.86 | $11.87 | $13.15 | $12.57 | 3,400,867 |
| 2020-07-23 | $16.40 | $16.40 | $13.51 | $13.61 | $13.01 | 7,349,277 |
| 2020-07-22 | $17.27 | $17.49 | $16.63 | $16.93 | $16.19 | 2,175,629 |
| 2020-07-21 | $17.81 | $17.99 | $17.06 | $17.64 | $16.87 | 1,868,644 |
| 2020-07-20 | $15.91 | $18.06 | $15.91 | $17.72 | $16.94 | 3,705,141 |
| 2020-07-17 | $15.16 | $15.36 | $14.91 | $15.11 | $14.45 | 1,314,895 |
| 2020-07-16 | $14.10 | $15.29 | $14.10 | $15.05 | $14.39 | 1,443,774 |
| 2020-07-15 | $14.30 | $15.04 | $14.16 | $14.73 | $14.09 | 1,202,795 |
| 2020-07-14 | $14.33 | $14.80 | $13.78 | $14.10 | $13.48 | 949,762 |
| 2020-07-13 | $15.78 | $15.94 | $14.36 | $14.46 | $13.83 | 1,481,001 |
| 2020-07-10 | $15.30 | $15.88 | $15.22 | $15.42 | $14.75 | 1,582,835 |
| 2020-07-09 | $15.30 | $16.40 | $14.62 | $15.59 | $14.91 | 3,366,020 |
| 2020-07-08 | $13.54 | $15.01 | $13.48 | $14.77 | $14.12 | 2,619,156 |
| 2020-07-07 | $13.00 | $13.39 | $12.69 | $13.32 | $12.74 | 1,165,639 |
| 2020-07-06 | $11.62 | $13.61 | $11.61 | $13.17 | $12.59 | 1,830,716 |
| 2020-07-02 | $10.80 | $11.50 | $10.80 | $11.45 | $10.95 | 971,543 |
| 2020-07-01 | $10.72 | $11.08 | $10.71 | $10.79 | $10.32 | 416,141 |
| 2020-06-30 | $10.76 | $10.99 | $10.68 | $10.71 | $10.24 | 321,123 |
| 2020-06-29 | $11.15 | $11.20 | $10.73 | $10.81 | $10.34 | 527,388 |
| 2020-06-26 | $11.42 | $11.60 | $11.20 | $11.26 | $10.77 | 703,922 |
| 2020-06-25 | $10.78 | $11.55 | $10.67 | $11.51 | $11.01 | 1,554,489 |
| 2020-06-24 | $10.71 | $10.84 | $10.52 | $10.76 | $10.29 | 446,165 |
| 2020-06-23 | $10.89 | $11.00 | $10.65 | $10.78 | $10.31 | 1,300,470 |
| 2020-06-22 | $11.12 | $11.12 | $10.61 | $10.84 | $10.37 | 978,329 |
| 2020-06-19 | $10.59 | $11.33 | $10.48 | $10.85 | $10.38 | 2,854,595 |
| 2020-06-18 | $10.49 | $10.59 | $10.16 | $10.47 | $10.01 | 1,219,901 |
| 2020-06-17 | $10.10 | $10.50 | $9.97 | $10.44 | $9.98 | 2,110,290 |
| 2020-06-16 | $10.10 | $10.30 | $9.93 | $10.00 | $9.56 | 1,022,145 |
| 2020-06-15 | $9.51 | $10.00 | $9.41 | $10.00 | $9.56 | 604,600 |
| 2020-06-12 | $9.89 | $9.98 | $9.50 | $9.68 | $9.26 | 416,790 |
| 2020-06-11 | $10.03 | $10.09 | $9.64 | $9.67 | $9.25 | 455,690 |
| 2020-06-10 | $9.84 | $10.29 | $9.68 | $10.10 | $9.66 | 1,984,651 |
| 2020-06-09 | $9.88 | $9.95 | $9.70 | $9.80 | $9.37 | 270,760 |
| 2020-06-08 | $10.00 | $10.15 | $9.85 | $9.92 | $9.49 | 565,167 |
| 2020-06-05 | $9.55 | $10.00 | $9.55 | $9.98 | $9.54 | 821,953 |
| 2020-06-04 | $9.50 | $9.77 | $9.33 | $9.43 | $9.02 | 448,676 |
| 2020-06-03 | $9.49 | $9.68 | $9.17 | $9.46 | $9.05 | 532,550 |
| 2020-06-02 | $9.41 | $9.70 | $9.29 | $9.36 | $8.95 | 468,049 |
| 2020-06-01 | $9.93 | $10.00 | $9.27 | $9.49 | $9.07 | 321,577 |
| 2020-05-29 | $9.50 | $10.09 | $9.50 | $10.05 | $9.61 | 1,776,102 |
| 2020-05-28 | $10.00 | $10.00 | $9.50 | $9.60 | $9.18 | 521,779 |
| 2020-05-27 | $9.59 | $10.01 | $9.55 | $9.86 | $9.43 | 1,138,534 |
| 2020-05-26 | $9.01 | $9.56 | $8.99 | $9.43 | $9.02 | 655,545 |
| 2020-05-22 | $9.05 | $9.09 | $8.69 | $9.00 | $8.61 | 1,788,653 |
| 2020-05-21 | $9.04 | $9.38 | $8.96 | $9.04 | $8.64 | 340,480 |
| 2020-05-20 | $9.43 | $9.83 | $9.00 | $9.03 | $8.64 | 295,476 |
| 2020-05-19 | $9.41 | $9.74 | $9.28 | $9.35 | $8.94 | 386,121 |
| 2020-05-18 | $9.50 | $9.69 | $9.36 | $9.44 | $9.03 | 274,710 |
| 2020-05-15 | $8.99 | $9.38 | $8.93 | $9.32 | $8.91 | 442,678 |
| 2020-05-14 | $9.16 | $9.30 | $8.93 | $9.00 | $8.61 | 940,011 |
| 2020-05-13 | $9.30 | $9.63 | $9.18 | $9.35 | $8.94 | 764,157 |
| 2020-05-12 | $9.39 | $9.50 | $9.24 | $9.32 | $8.91 | 841,297 |
| 2020-05-11 | $8.56 | $9.45 | $8.56 | $9.31 | $8.90 | 1,224,094 |
| 2020-05-08 | $8.33 | $8.63 | $8.33 | $8.50 | $8.13 | 247,771 |
| 2020-05-07 | $8.61 | $8.71 | $8.19 | $8.30 | $7.94 | 349,632 |
| 2020-05-06 | $8.43 | $8.55 | $8.07 | $8.50 | $8.13 | 787,359 |
| 2020-05-05 | $8.48 | $8.65 | $8.39 | $8.40 | $8.03 | 526,114 |
| 2020-05-04 | $9.10 | $9.10 | $8.35 | $8.42 | $8.05 | 676,083 |
| 2020-05-01 | $8.95 | $9.15 | $8.40 | $9.00 | $8.61 | 1,263,819 |
| 2020-04-30 | $9.00 | $9.08 | $8.78 | $9.00 | $8.61 | 812,479 |
| 2020-04-29 | $8.18 | $9.07 | $8.09 | $9.03 | $8.64 | 1,340,063 |
| 2020-04-28 | $8.25 | $8.25 | $7.85 | $8.02 | $7.67 | 946,223 |
| 2020-04-27 | $8.95 | $8.98 | $8.14 | $8.18 | $7.82 | 641,652 |
| 2020-04-24 | $7.75 | $9.05 | $7.45 | $8.91 | $8.52 | 1,674,055 |
| 2020-04-23 | $7.50 | $7.68 | $7.31 | $7.36 | $7.04 | 299,870 |
| 2020-04-22 | $7.58 | $7.82 | $7.50 | $7.52 | $7.19 | 226,957 |
| 2020-04-21 | $7.60 | $7.69 | $7.38 | $7.50 | $7.17 | 379,649 |
| 2020-04-20 | $7.59 | $7.75 | $7.51 | $7.71 | $7.37 | 201,662 |
| 2020-04-17 | $7.71 | $7.78 | $7.60 | $7.74 | $7.40 | 237,881 |
| 2020-04-16 | $7.52 | $7.69 | $7.31 | $7.53 | $7.20 | 579,100 |
| 2020-04-15 | $7.50 | $7.64 | $7.38 | $7.44 | $7.11 | 567,489 |
| 2020-04-14 | $7.30 | $7.70 | $7.28 | $7.65 | $7.32 | 930,566 |
| 2020-04-13 | $7.48 | $7.62 | $7.16 | $7.27 | $6.95 | 174,347 |
| 2020-04-09 | $7.98 | $8.15 | $7.42 | $7.45 | $7.12 | 426,171 |
| 2020-04-08 | $8.13 | $8.25 | $7.89 | $7.97 | $7.62 | 437,955 |
| 2020-04-07 | $8.00 | $8.32 | $8.00 | $8.20 | $7.84 | 670,715 |
| 2020-04-06 | $7.88 | $8.02 | $7.66 | $7.84 | $7.50 | 258,124 |
| 2020-04-03 | $7.95 | $7.99 | $7.63 | $7.75 | $7.41 | 942,829 |
| 2020-04-02 | $7.92 | $8.19 | $7.92 | $7.97 | $7.62 | 516,774 |
| 2020-04-01 | $7.75 | $8.33 | $7.68 | $8.19 | $7.83 | 585,498 |
| 2020-03-31 | $7.88 | $8.29 | $7.68 | $8.00 | $7.65 | 1,620,051 |
| 2020-03-30 | $7.50 | $7.74 | $7.12 | $7.51 | $7.18 | 1,207,434 |
| 2020-03-27 | $7.13 | $7.53 | $7.05 | $7.32 | $7.00 | 746,224 |
| 2020-03-26 | $7.42 | $7.72 | $7.38 | $7.48 | $7.15 | 510,374 |
| 2020-03-25 | $7.15 | $7.66 | $7.10 | $7.30 | $6.98 | 505,241 |
| 2020-03-24 | $6.50 | $7.29 | $6.50 | $7.08 | $6.77 | 809,150 |
| 2020-03-23 | $6.85 | $7.03 | $6.40 | $6.51 | $6.23 | 382,057 |
| 2020-03-20 | $7.05 | $7.11 | $6.80 | $6.92 | $6.62 | 267,129 |
| 2020-03-19 | $7.05 | $7.30 | $6.69 | $7.03 | $6.72 | 807,684 |
| 2020-03-18 | $6.65 | $7.62 | $6.37 | $7.61 | $7.28 | 1,411,704 |
| 2020-03-17 | $6.69 | $7.12 | $6.58 | $7.12 | $6.81 | 385,981 |
| 2020-03-16 | $6.93 | $7.27 | $6.55 | $6.58 | $6.29 | 336,197 |
| 2020-03-13 | $7.31 | $7.48 | $7.20 | $7.48 | $7.15 | 753,329 |
| 2020-03-12 | $7.67 | $7.80 | $7.01 | $7.03 | $6.72 | 1,502,840 |
| 2020-03-11 | $8.03 | $8.07 | $7.77 | $7.84 | $7.50 | 491,392 |
| 2020-03-10 | $7.99 | $8.30 | $7.75 | $8.09 | $7.74 | 741,087 |
| 2020-03-09 | $7.83 | $8.04 | $7.64 | $7.80 | $7.46 | 439,396 |
| 2020-03-06 | $8.53 | $8.75 | $8.16 | $8.20 | $7.84 | 479,105 |
| 2020-03-05 | $8.42 | $8.87 | $8.36 | $8.76 | $8.38 | 224,014 |
| 2020-03-04 | $8.34 | $8.61 | $8.14 | $8.55 | $8.18 | 623,457 |
| 2020-03-03 | $8.26 | $8.48 | $8.05 | $8.13 | $7.77 | 516,064 |
| 2020-03-02 | $8.33 | $8.39 | $8.13 | $8.30 | $7.94 | 291,166 |
| 2020-02-28 | $7.76 | $8.36 | $7.58 | $8.36 | $7.99 | 630,207 |
| 2020-02-27 | $7.95 | $8.10 | $7.82 | $7.88 | $7.54 | 537,727 |
| 2020-02-26 | $8.14 | $8.17 | $8.00 | $8.04 | $7.69 | 515,174 |
| 2020-02-25 | $8.05 | $8.15 | $7.96 | $8.11 | $7.76 | 744,833 |
| 2020-02-24 | $8.28 | $8.28 | $7.90 | $7.95 | $7.60 | 714,886 |
| 2020-02-21 | $8.60 | $8.63 | $8.34 | $8.43 | $8.06 | 428,825 |
| 2020-02-20 | $8.39 | $8.77 | $8.39 | $8.61 | $8.23 | 409,879 |
| 2020-02-19 | $8.26 | $8.44 | $8.21 | $8.40 | $8.03 | 606,048 |
| 2020-02-18 | $8.72 | $8.78 | $8.20 | $8.21 | $7.85 | 628,523 |
| 2020-02-14 | $8.88 | $8.91 | $8.55 | $8.73 | $8.35 | 398,808 |
| 2020-02-13 | $9.00 | $9.13 | $8.81 | $8.87 | $8.48 | 591,675 |
| 2020-02-12 | $8.75 | $9.08 | $8.75 | $9.00 | $8.61 | 304,432 |
| 2020-02-11 | $8.45 | $8.90 | $8.39 | $8.71 | $8.33 | 512,825 |
| 2020-02-10 | $8.81 | $8.84 | $8.27 | $8.31 | $7.95 | 873,682 |
| 2020-02-07 | $8.80 | $8.91 | $8.60 | $8.82 | $8.43 | 577,231 |
| 2020-02-06 | $9.12 | $9.22 | $8.55 | $8.80 | $8.42 | 768,408 |
| 2020-02-05 | $9.41 | $9.41 | $8.96 | $9.10 | $8.70 | 565,497 |
| 2020-02-04 | $9.30 | $9.56 | $9.26 | $9.41 | $9.00 | 864,203 |
| 2020-02-03 | $9.12 | $9.37 | $9.03 | $9.20 | $8.80 | 412,207 |
| 2020-01-31 | $9.03 | $9.19 | $8.91 | $9.13 | $8.73 | 293,491 |
| 2020-01-30 | $9.11 | $9.11 | $8.92 | $9.03 | $8.64 | 391,303 |
| 2020-01-29 | $9.40 | $9.49 | $9.10 | $9.19 | $8.79 | 443,906 |
| 2020-01-28 | $9.17 | $9.41 | $9.10 | $9.35 | $8.94 | 678,894 |
| 2020-01-27 | $9.00 | $9.20 | $8.92 | $9.08 | $8.68 | 660,552 |
| 2020-01-24 | $9.90 | $9.90 | $9.19 | $9.25 | $8.85 | 388,910 |
| 2020-01-23 | $9.89 | $9.94 | $9.59 | $9.80 | $9.37 | 733,287 |
| 2020-01-22 | $9.22 | $10.14 | $9.18 | $10.05 | $9.61 | 1,499,343 |
| 2020-01-21 | $9.00 | $9.15 | $8.71 | $9.11 | $8.71 | 538,058 |
| 2020-01-17 | $9.10 | $9.31 | $8.95 | $9.00 | $8.61 | 533,364 |
| 2020-01-16 | $9.26 | $9.30 | $9.05 | $9.08 | $8.68 | 478,699 |
| 2020-01-15 | $9.44 | $9.63 | $9.27 | $9.41 | $9.00 | 402,682 |
| 2020-01-14 | $9.85 | $9.89 | $9.35 | $9.47 | $9.06 | 690,084 |
| 2020-01-13 | $10.51 | $10.63 | $9.74 | $9.85 | $9.42 | 694,438 |
| 2020-01-10 | $10.40 | $10.52 | $10.00 | $10.40 | $9.95 | 515,062 |
| 2020-01-09 | $9.88 | $10.39 | $9.85 | $10.30 | $9.85 | 467,927 |
| 2020-01-08 | $9.84 | $10.01 | $9.67 | $9.82 | $9.39 | 343,387 |
| 2020-01-07 | $9.82 | $9.96 | $9.71 | $9.84 | $9.41 | 222,968 |
| 2020-01-06 | $10.12 | $10.15 | $9.73 | $9.84 | $9.41 | 449,934 |
| 2020-01-03 | $10.15 | $10.58 | $10.07 | $10.15 | $9.71 | 846,948 |
| 2020-01-02 | $9.85 | $10.58 | $9.85 | $10.20 | $9.75 | 1,349,534 |
| 2019-12-31 | $9.68 | $10.10 | $9.59 | $9.77 | $9.34 | 1,324,155 |
| 2019-12-30 | $9.45 | $9.80 | $9.29 | $9.73 | $9.30 | 1,418,886 |
| 2019-12-27 | $9.60 | $9.65 | $9.36 | $9.41 | $9.00 | 849,954 |
| 2019-12-26 | $9.65 | $9.88 | $9.43 | $9.71 | $9.29 | 2,043,788 |
| 2019-12-24 | $9.14 | $9.57 | $9.11 | $9.51 | $9.09 | 619,947 |
| 2019-12-23 | $9.25 | $9.26 | $9.02 | $9.04 | $8.64 | 807,663 |
| 2019-12-20 | $9.30 | $9.30 | $9.02 | $9.17 | $8.77 | 751,683 |
| 2019-12-19 | $9.42 | $9.71 | $9.13 | $9.15 | $8.75 | 689,139 |
| 2019-12-18 | $9.67 | $9.79 | $9.39 | $9.44 | $9.03 | 843,076 |
| 2019-12-17 | $9.88 | $9.98 | $9.72 | $9.75 | $9.32 | 566,392 |
| 2019-12-16 | $10.10 | $10.13 | $9.70 | $9.92 | $9.49 | 1,197,260 |
| 2019-12-13 | $9.98 | $10.04 | $9.65 | $9.91 | $9.48 | 2,071,093 |
| 2019-12-12 | $10.21 | $10.24 | $9.74 | $10.04 | $9.60 | 696,092 |
| 2019-12-11 | $10.00 | $10.40 | $9.47 | $10.21 | $9.76 | 2,428,465 |
| 2019-12-10 | $9.38 | $9.43 | $9.33 | $9.37 | $8.96 | 2,412,487 |
| 2019-12-09 | $9.32 | $9.51 | $9.29 | $9.42 | $9.01 | 1,764,715 |
| 2019-12-06 | $9.34 | $9.45 | $9.31 | $9.43 | $9.02 | 1,022,319 |
| 2019-12-05 | $9.30 | $9.39 | $9.02 | $9.35 | $8.94 | 917,855 |
| 2019-12-04 | $9.08 | $9.26 | $9.00 | $9.24 | $8.84 | 621,827 |
| 2019-12-03 | $9.27 | $9.32 | $9.01 | $9.19 | $8.79 | 745,153 |
| 2019-12-02 | $9.54 | $9.54 | $9.18 | $9.48 | $9.07 | 1,170,149 |
| 2019-11-29 | $9.13 | $9.52 | $8.71 | $9.50 | $9.08 | 1,318,137 |
| 2019-11-27 | $8.45 | $9.37 | $8.14 | $9.15 | $8.75 | 2,445,163 |
| 2019-11-26 | $8.13 | $8.24 | $7.84 | $7.84 | $7.50 | 1,094,475 |
| 2019-11-25 | $8.00 | $8.16 | $8.00 | $8.08 | $7.73 | 256,191 |
| 2019-11-22 | $8.01 | $8.09 | $7.76 | $7.97 | $7.62 | 315,088 |
| 2019-11-21 | $8.60 | $8.60 | $8.00 | $8.02 | $7.67 | 264,832 |
| 2019-11-20 | $8.79 | $8.86 | $8.24 | $8.52 | $8.15 | 580,481 |
| 2019-11-19 | $8.65 | $8.86 | $8.50 | $8.86 | $8.47 | 629,361 |
| 2019-11-18 | $8.61 | $8.66 | $8.52 | $8.63 | $8.25 | 357,042 |
| 2019-11-15 | $8.64 | $8.89 | $8.51 | $8.60 | $8.22 | 310,059 |
| 2019-11-14 | $8.93 | $8.93 | $8.50 | $8.55 | $8.18 | 358,619 |
| 2019-11-13 | $9.24 | $9.26 | $8.80 | $8.87 | $8.48 | 349,573 |
| 2019-11-12 | $9.30 | $9.41 | $9.06 | $9.27 | $8.86 | 566,640 |
| 2019-11-11 | $8.88 | $9.69 | $8.88 | $9.56 | $9.14 | 504,752 |
| 2019-11-08 | $8.91 | $8.97 | $8.75 | $8.93 | $8.54 | 235,471 |
| 2019-11-07 | $8.89 | $8.96 | $8.67 | $8.90 | $8.51 | 223,507 |
| 2019-11-06 | $9.00 | $9.00 | $8.80 | $8.84 | $8.45 | 127,315 |
| 2019-11-05 | $8.96 | $9.02 | $8.85 | $9.00 | $8.61 | 239,420 |
| 2019-11-04 | $8.99 | $9.03 | $8.78 | $8.96 | $8.57 | 178,311 |
| 2019-11-01 | $8.97 | $9.00 | $8.81 | $8.95 | $8.56 | 117,551 |
| 2019-10-31 | $9.04 | $9.09 | $8.85 | $8.85 | $8.46 | 139,116 |
| 2019-10-30 | $9.02 | $9.16 | $8.92 | $9.04 | $8.64 | 96,527 |
| 2019-10-29 | $9.13 | $9.25 | $8.95 | $9.10 | $8.70 | 329,571 |
| 2019-10-28 | $9.00 | $9.19 | $8.97 | $9.15 | $8.75 | 288,480 |
| 2019-10-25 | $8.83 | $9.27 | $8.83 | $8.99 | $8.60 | 209,148 |
| 2019-10-24 | $8.81 | $8.88 | $8.62 | $8.83 | $8.44 | 285,040 |
| 2019-10-23 | $8.78 | $8.92 | $8.70 | $8.80 | $8.42 | 379,453 |
| 2019-10-22 | $9.01 | $9.05 | $8.73 | $8.80 | $8.42 | 315,511 |
| 2019-10-21 | $9.04 | $9.10 | $8.79 | $8.99 | $8.60 | 147,069 |
| 2019-10-18 | $9.02 | $9.22 | $8.90 | $9.10 | $8.70 | 143,378 |
| 2019-10-17 | $8.96 | $9.23 | $8.95 | $9.09 | $8.69 | 169,525 |
| 2019-10-16 | $9.09 | $9.15 | $8.87 | $8.96 | $8.57 | 294,310 |
| 2019-10-15 | $9.06 | $9.19 | $8.91 | $9.02 | $8.63 | 210,337 |
| 2019-10-14 | $8.87 | $9.10 | $8.81 | $8.96 | $8.57 | 131,939 |
| 2019-10-11 | $9.09 | $9.20 | $8.70 | $8.87 | $8.48 | 164,069 |
| 2019-10-10 | $8.87 | $8.94 | $8.62 | $8.92 | $8.53 | 170,473 |
| 2019-10-09 | $8.70 | $8.92 | $8.56 | $8.78 | $8.40 | 158,886 |
| 2019-10-08 | $8.63 | $8.77 | $8.35 | $8.57 | $8.20 | 105,250 |
| 2019-10-07 | $8.77 | $8.77 | $8.49 | $8.60 | $8.22 | 45,647 |
| 2019-10-04 | $8.70 | $8.91 | $8.49 | $8.76 | $8.38 | 61,289 |
| 2019-10-03 | $8.39 | $9.09 | $8.30 | $8.68 | $8.30 | 83,957 |
| 2019-10-02 | $8.56 | $8.63 | $8.21 | $8.36 | $7.99 | 220,730 |
| 2019-10-01 | $8.90 | $8.99 | $8.50 | $8.61 | $8.23 | 238,662 |
| 2019-09-30 | $8.77 | $8.97 | $8.67 | $8.90 | $8.51 | 164,394 |
| 2019-09-27 | $9.05 | $9.26 | $8.76 | $8.90 | $8.51 | 354,984 |
| 2019-09-26 | $9.16 | $9.30 | $8.96 | $9.00 | $8.61 | 249,624 |
| 2019-09-25 | $9.18 | $9.47 | $9.10 | $9.38 | $8.97 | 131,607 |
| 2019-09-24 | $9.47 | $9.65 | $9.18 | $9.23 | $8.83 | 164,091 |
| 2019-09-23 | $9.61 | $9.69 | $9.43 | $9.44 | $9.03 | 111,066 |
| 2019-09-20 | $9.41 | $9.90 | $9.40 | $9.77 | $9.34 | 357,957 |
| 2019-09-19 | $9.52 | $9.66 | $9.38 | $9.40 | $8.99 | 92,021 |
| 2019-09-18 | $9.46 | $9.80 | $9.46 | $9.50 | $9.08 | 187,833 |
| 2019-09-17 | $9.57 | $9.88 | $9.55 | $9.64 | $9.22 | 151,300 |
| 2019-09-16 | $9.51 | $9.72 | $9.51 | $9.60 | $9.18 | 89,356 |
| 2019-09-13 | $9.61 | $9.75 | $9.54 | $9.62 | $9.20 | 80,749 |
| 2019-09-12 | $9.99 | $9.99 | $9.55 | $9.60 | $9.18 | 100,115 |
| 2019-09-11 | $10.08 | $10.20 | $9.85 | $9.99 | $9.55 | 300,230 |
| 2019-09-10 | $10.10 | $10.10 | $9.73 | $9.93 | $9.50 | 1,180,124 |
| 2019-09-09 | $10.12 | $10.21 | $9.83 | $9.99 | $9.55 | 774,203 |
| 2019-09-06 | $10.28 | $10.45 | $9.80 | $9.90 | $9.47 | 349,230 |
| 2019-09-05 | $9.67 | $10.53 | $9.67 | $10.47 | $10.01 | 232,385 |
| 2019-09-04 | $9.97 | $9.97 | $9.55 | $9.63 | $9.21 | 135,745 |
| 2019-09-03 | $9.70 | $10.13 | $9.55 | $9.81 | $9.38 | 220,143 |
| 2019-08-30 | $9.23 | $9.99 | $9.16 | $9.96 | $9.52 | 331,480 |
| 2019-08-29 | $9.46 | $9.51 | $9.02 | $9.28 | $8.87 | 542,527 |
| 2019-08-28 | $9.31 | $9.60 | $8.98 | $9.44 | $9.03 | 512,070 |
| 2019-08-27 | $9.86 | $10.09 | $9.81 | $9.84 | $9.41 | 286,012 |
| 2019-08-26 | $9.89 | $10.18 | $9.80 | $10.01 | $9.57 | 277,792 |
| 2019-08-23 | $10.60 | $10.60 | $9.86 | $9.99 | $9.55 | 320,083 |
| 2019-08-22 | $10.67 | $10.80 | $10.48 | $10.60 | $10.14 | 313,267 |
| 2019-08-21 | $10.24 | $10.85 | $10.24 | $10.65 | $10.18 | 222,197 |
| 2019-08-20 | $10.30 | $10.48 | $10.16 | $10.17 | $9.73 | 95,104 |
| 2019-08-19 | $10.68 | $10.68 | $10.20 | $10.29 | $9.84 | 203,871 |
| 2019-08-16 | $10.07 | $10.59 | $10.02 | $10.48 | $10.02 | 171,965 |
| 2019-08-15 | $9.96 | $10.40 | $9.54 | $10.00 | $9.56 | 126,850 |
| 2019-08-14 | $9.90 | $9.97 | $9.52 | $9.87 | $9.44 | 247,558 |
| 2019-08-13 | $9.65 | $10.20 | $9.65 | $10.00 | $9.56 | 113,822 |
| 2019-08-12 | $10.13 | $10.25 | $9.70 | $9.75 | $9.32 | 295,631 |
| 2019-08-09 | $10.30 | $10.46 | $10.25 | $10.28 | $9.83 | 90,506 |
| 2019-08-08 | $10.34 | $10.39 | $10.10 | $10.30 | $9.85 | 113,384 |
| 2019-08-07 | $10.01 | $10.23 | $10.01 | $10.22 | $9.77 | 68,899 |
| 2019-08-06 | $10.01 | $10.25 | $10.00 | $10.17 | $9.73 | 124,625 |
| 2019-08-05 | $10.29 | $10.30 | $10.00 | $10.04 | $9.60 | 245,236 |
| 2019-08-02 | $10.68 | $10.76 | $10.31 | $10.50 | $10.04 | 231,240 |
| 2019-08-01 | $10.74 | $10.87 | $10.57 | $10.81 | $10.34 | 322,985 |
| 2019-07-31 | $10.82 | $11.03 | $10.52 | $10.74 | $10.27 | 340,638 |
| 2019-07-30 | $10.80 | $10.96 | $10.73 | $10.82 | $10.35 | 352,717 |
| 2019-07-29 | $10.76 | $11.05 | $10.76 | $10.85 | $10.38 | 271,594 |
| 2019-07-26 | $10.93 | $11.17 | $10.80 | $10.84 | $10.37 | 295,593 |
| 2019-07-25 | $11.42 | $11.46 | $10.84 | $10.93 | $10.45 | 498,806 |
| 2019-07-24 | $11.26 | $11.45 | $11.24 | $11.42 | $10.92 | 361,991 |
| 2019-07-23 | $10.91 | $11.40 | $10.91 | $11.37 | $10.87 | 475,957 |
| 2019-07-22 | $11.14 | $11.50 | $10.87 | $10.89 | $10.41 | 1,026,294 |
| 2019-07-19 | $11.68 | $11.74 | $11.01 | $11.21 | $10.72 | 2,449,774 |
| 2019-07-18 | $11.15 | $11.70 | $11.06 | $11.54 | $11.04 | 905,805 |
| 2019-07-17 | $11.14 | $11.25 | $10.95 | $11.15 | $10.66 | 1,018,658 |
| 2019-07-16 | $10.91 | $11.30 | $10.84 | $11.17 | $10.68 | 857,525 |
| 2019-07-15 | $11.36 | $11.36 | $10.85 | $10.95 | $10.47 | 254,367 |
| 2019-07-12 | $11.31 | $11.40 | $11.05 | $11.26 | $10.77 | 301,934 |
| 2019-07-11 | $11.30 | $11.47 | $11.21 | $11.31 | $10.82 | 461,209 |
| 2019-07-10 | $11.44 | $11.44 | $11.20 | $11.24 | $10.75 | 322,300 |
| 2019-07-09 | $11.46 | $11.52 | $11.33 | $11.40 | $10.90 | 348,724 |
| 2019-07-08 | $11.30 | $11.54 | $11.08 | $11.52 | $11.02 | 354,748 |
| 2019-07-05 | $11.50 | $11.75 | $11.30 | $11.44 | $10.94 | 298,479 |
| 2019-07-03 | $11.78 | $11.81 | $11.46 | $11.60 | $11.09 | 354,161 |
| 2019-07-02 | $11.37 | $11.85 | $11.25 | $11.71 | $11.20 | 316,535 |
| 2019-07-01 | $11.97 | $12.05 | $11.30 | $11.52 | $11.02 | 1,103,188 |
| 2019-06-28 | $11.39 | $11.90 | $11.12 | $11.75 | $11.24 | 1,343,034 |
| 2019-06-27 | $10.00 | $12.24 | $9.99 | $11.90 | $11.38 | 5,559,352 |
| 2019-06-26 | $10.50 | $11.64 | $10.47 | $11.06 | $10.58 | 934,288 |
| 2019-06-25 | $10.62 | $10.76 | $9.90 | $10.70 | $10.23 | 1,891,463 |
| 2019-06-24 | $13.18 | $13.20 | $10.20 | $10.79 | $10.32 | 2,204,270 |
| 2019-06-21 | $14.08 | $14.10 | $13.56 | $13.79 | $13.19 | 81,155 |
| 2019-06-20 | $14.13 | $14.55 | $14.07 | $14.20 | $13.58 | 64,443 |
| 2019-06-19 | $14.00 | $14.45 | $13.50 | $13.86 | $13.25 | 65,277 |
| 2019-06-18 | $13.72 | $14.24 | $13.72 | $13.98 | $13.37 | 99,363 |
| 2019-06-17 | $14.52 | $14.79 | $13.59 | $13.67 | $13.07 | 108,151 |
| 2019-06-14 | $14.50 | $15.50 | $14.02 | $14.35 | $13.72 | 229,726 |
| 2019-06-13 | $14.24 | $14.78 | $13.96 | $14.53 | $13.89 | 103,582 |
| 2019-06-12 | $13.92 | $14.38 | $13.70 | $14.38 | $13.75 | 91,588 |
| 2019-06-11 | $14.64 | $15.34 | $13.80 | $14.14 | $13.52 | 194,941 |
| 2019-06-10 | $13.73 | $14.78 | $13.62 | $14.50 | $13.87 | 184,761 |
| 2019-06-07 | $14.39 | $14.82 | $13.29 | $13.58 | $12.99 | 116,434 |
| 2019-06-06 | $14.35 | $14.90 | $13.73 | $14.14 | $13.52 | 152,194 |
| 2019-06-05 | $15.87 | $15.87 | $14.21 | $14.45 | $13.82 | 186,449 |
| 2019-06-04 | $15.00 | $15.80 | $14.68 | $15.60 | $14.92 | 151,757 |
| 2019-06-03 | $15.88 | $16.50 | $14.69 | $14.89 | $14.24 | 198,376 |
| 2019-05-31 | $16.25 | $16.39 | $15.79 | $16.07 | $15.37 | 91,395 |
| 2019-05-30 | $15.72 | $16.79 | $15.71 | $16.50 | $15.78 | 163,615 |
| 2019-05-29 | $16.14 | $16.41 | $15.70 | $15.71 | $15.02 | 84,724 |
| 2019-05-28 | $16.59 | $17.25 | $16.01 | $16.27 | $15.56 | 118,979 |
| 2019-05-24 | $16.45 | $16.75 | $16.27 | $16.27 | $15.56 | 37,299 |
| 2019-05-23 | $17.51 | $17.60 | $16.12 | $16.40 | $15.68 | 140,986 |
| 2019-05-22 | $17.54 | $18.82 | $17.40 | $17.66 | $16.89 | 140,251 |
| 2019-05-21 | $17.57 | $18.88 | $17.33 | $17.57 | $16.80 | 191,094 |
| 2019-05-20 | $16.50 | $17.05 | $16.26 | $16.43 | $15.71 | 76,092 |
| 2019-05-17 | $18.47 | $19.00 | $15.53 | $16.28 | $15.57 | 144,463 |
| 2019-05-16 | $19.53 | $19.88 | $18.50 | $18.82 | $18.00 | 115,643 |
| 2019-05-15 | $20.00 | $20.02 | $19.14 | $19.95 | $19.08 | 83,569 |
| 2019-05-14 | $20.50 | $21.08 | $18.40 | $19.80 | $18.93 | 239,306 |
| 2019-05-13 | $20.01 | $20.65 | $19.82 | $20.60 | $19.70 | 122,055 |
| 2019-05-10 | $20.29 | $21.80 | $20.29 | $20.44 | $19.55 | 59,347 |
| 2019-05-09 | $20.84 | $21.15 | $19.56 | $20.74 | $19.83 | 156,986 |
| 2019-05-08 | $21.32 | $22.14 | $20.90 | $21.39 | $20.45 | 42,527 |
| 2019-05-07 | $21.00 | $21.70 | $20.91 | $21.47 | $20.53 | 42,599 |
| 2019-05-06 | $20.16 | $21.97 | $20.00 | $21.23 | $20.30 | 108,233 |
| 2019-05-03 | $20.23 | $22.34 | $20.23 | $22.18 | $21.21 | 260,563 |
| 2019-05-02 | $19.63 | $20.30 | $19.50 | $19.96 | $19.09 | 36,342 |
| 2019-05-01 | $20.01 | $20.13 | $19.64 | $19.78 | $18.91 | 28,755 |
| 2019-04-30 | $20.10 | $20.50 | $19.75 | $19.87 | $19.00 | 61,245 |
| 2019-04-29 | $19.36 | $21.23 | $19.15 | $20.02 | $19.14 | 159,109 |
| 2019-04-26 | $20.90 | $20.90 | $19.15 | $19.60 | $18.74 | 86,720 |
| 2019-04-25 | $20.73 | $21.49 | $20.05 | $20.74 | $19.83 | 40,289 |
| 2019-04-24 | $20.96 | $21.81 | $20.71 | $20.83 | $19.92 | 37,243 |
| 2019-04-23 | $22.50 | $22.70 | $20.67 | $21.08 | $20.16 | 69,602 |
| 2019-04-22 | $22.86 | $23.20 | $21.56 | $22.81 | $21.81 | 130,323 |
| 2019-04-18 | $20.82 | $24.45 | $20.66 | $24.10 | $23.05 | 292,882 |
| 2019-04-17 | $22.45 | $22.55 | $20.30 | $20.70 | $19.79 | 181,940 |
| 2019-04-16 | $17.66 | $22.90 | $17.34 | $22.69 | $21.70 | 427,593 |
| 2019-04-15 | $17.16 | $17.41 | $17.02 | $17.20 | $16.45 | 40,903 |
| 2019-04-12 | $17.39 | $17.60 | $16.90 | $17.03 | $16.29 | 32,632 |
| 2019-04-11 | $17.11 | $17.40 | $16.66 | $17.25 | $16.50 | 58,809 |
| 2019-04-10 | $17.00 | $17.48 | $16.93 | $17.10 | $16.35 | 49,268 |
| 2019-04-09 | $16.99 | $17.30 | $16.02 | $17.27 | $16.51 | 60,668 |
| 2019-04-08 | $16.20 | $17.01 | $16.06 | $16.97 | $16.23 | 92,279 |
| 2019-04-05 | $15.71 | $16.02 | $15.68 | $15.90 | $15.20 | 24,593 |
| 2019-04-04 | $15.26 | $16.13 | $15.11 | $15.50 | $14.82 | 45,025 |
| 2019-04-03 | $16.01 | $16.01 | $15.13 | $15.32 | $14.65 | 55,903 |
| 2019-04-02 | $16.02 | $16.02 | $15.51 | $15.60 | $14.92 | 28,133 |
| 2019-04-01 | $15.84 | $16.32 | $15.73 | $15.95 | $15.25 | 41,616 |
| 2019-03-29 | $15.27 | $16.00 | $15.27 | $15.35 | $14.68 | 58,897 |
| 2019-03-28 | $15.04 | $15.43 | $14.99 | $15.00 | $14.34 | 29,843 |
| 2019-03-27 | $15.90 | $15.90 | $15.08 | $15.50 | $14.82 | 33,576 |
| 2019-03-26 | $16.28 | $16.59 | $15.75 | $15.98 | $15.28 | 37,976 |
| 2019-03-25 | $16.47 | $16.66 | $15.88 | $16.10 | $15.40 | 53,460 |
| 2019-03-22 | $16.73 | $16.98 | $16.13 | $16.75 | $16.02 | 65,288 |
| 2019-03-21 | $16.29 | $17.33 | $16.23 | $16.99 | $16.25 | 102,379 |
| 2019-03-20 | $17.75 | $17.82 | $15.43 | $16.43 | $15.71 | 178,458 |
| 2019-03-19 | $16.98 | $17.25 | $16.30 | $17.25 | $16.50 | 121,998 |
| 2019-03-18 | $14.89 | $16.60 | $14.60 | $16.51 | $15.79 | 95,670 |
| 2019-03-15 | $13.58 | $14.70 | $13.22 | $14.60 | $13.96 | 103,764 |
| 2019-03-14 | $14.80 | $14.90 | $12.69 | $12.80 | $12.24 | 106,216 |
| 2019-03-13 | $15.50 | $15.50 | $14.49 | $14.49 | $13.86 | 50,767 |
| 2019-03-12 | $15.40 | $15.67 | $15.22 | $15.30 | $14.63 | 15,914 |
| 2019-03-11 | $14.82 | $15.72 | $14.79 | $15.09 | $14.43 | 33,962 |
| 2019-03-08 | $15.37 | $15.37 | $14.20 | $14.51 | $13.88 | 77,224 |
| 2019-03-07 | $16.88 | $17.64 | $15.45 | $15.76 | $15.07 | 53,497 |
| 2019-03-06 | $17.45 | $17.95 | $16.86 | $16.99 | $16.25 | 92,100 |
| 2019-03-05 | $17.42 | $18.40 | $17.31 | $17.46 | $16.70 | 43,106 |
| 2019-03-04 | $17.08 | $17.54 | $16.86 | $17.16 | $16.41 | 56,107 |
| 2019-03-01 | $17.06 | $17.42 | $16.50 | $16.93 | $16.19 | 33,030 |
| 2019-02-28 | $16.64 | $17.50 | $16.33 | $16.83 | $16.09 | 52,751 |
| 2019-02-27 | $16.19 | $16.98 | $16.18 | $16.64 | $15.91 | 33,860 |
| 2019-02-26 | $16.58 | $16.69 | $15.80 | $16.37 | $15.65 | 62,826 |
| 2019-02-25 | $17.95 | $18.38 | $16.46 | $16.90 | $16.16 | 165,724 |
| 2019-02-22 | $14.56 | $16.30 | $14.56 | $16.12 | $15.41 | 112,038 |
| 2019-02-21 | $14.50 | $14.85 | $14.16 | $14.51 | $13.88 | 28,414 |
| 2019-02-20 | $13.27 | $14.62 | $13.27 | $14.52 | $13.88 | 100,974 |
| 2019-02-19 | $13.06 | $13.28 | $13.00 | $13.28 | $12.70 | 60,461 |
| 2019-02-15 | $12.50 | $12.95 | $12.50 | $12.75 | $12.19 | 59,842 |
| 2019-02-14 | $12.73 | $12.81 | $12.56 | $12.60 | $12.05 | 26,153 |
| 2019-02-13 | $12.73 | $12.88 | $12.55 | $12.75 | $12.19 | 59,899 |
| 2019-02-12 | $12.51 | $12.93 | $12.51 | $12.68 | $12.13 | 4,527 |
| 2019-02-11 | $12.69 | $12.76 | $12.52 | $12.54 | $11.99 | 8,484 |
| 2019-02-08 | $12.72 | $13.09 | $12.47 | $12.98 | $12.41 | 20,197 |
| 2019-02-07 | $12.98 | $12.98 | $12.40 | $12.41 | $11.87 | 11,092 |
| 2019-02-06 | $13.35 | $13.50 | $12.46 | $13.00 | $12.43 | 33,492 |
| 2019-02-05 | $13.01 | $13.35 | $12.88 | $13.35 | $12.77 | 14,304 |
| 2019-02-04 | $12.70 | $13.25 | $12.60 | $13.00 | $12.43 | 19,550 |
| 2019-02-01 | $12.70 | $12.75 | $12.50 | $12.56 | $12.01 | 3,089 |
| 2019-01-31 | $12.75 | $12.75 | $12.38 | $12.70 | $12.14 | 38,684 |
| 2019-01-30 | $12.49 | $12.68 | $12.15 | $12.61 | $12.06 | 30,248 |
| 2019-01-29 | $12.58 | $12.66 | $12.21 | $12.56 | $12.01 | 43,247 |
| 2019-01-28 | $12.95 | $12.95 | $12.19 | $12.36 | $11.82 | 45,841 |
| 2019-01-25 | $13.33 | $13.33 | $12.57 | $12.64 | $12.09 | 70,607 |
| 2019-01-24 | $12.90 | $13.50 | $12.13 | $13.50 | $12.91 | 71,361 |
| 2019-01-23 | $12.07 | $13.58 | $12.07 | $12.63 | $12.08 | 37,536 |
| 2019-01-22 | $13.36 | $13.36 | $11.82 | $12.20 | $11.67 | 142,495 |
| 2019-01-18 | $12.65 | $13.50 | $12.10 | $13.34 | $12.76 | 66,853 |
| 2019-01-17 | $14.00 | $14.80 | $12.49 | $12.60 | $12.05 | 162,911 |
| 2019-01-16 | $12.69 | $13.93 | $12.06 | $13.50 | $12.91 | 168,154 |
| 2019-01-15 | $10.30 | $13.12 | $10.30 | $12.30 | $11.76 | 220,616 |
| 2019-01-14 | $11.05 | $11.05 | $9.91 | $10.05 | $9.61 | 84,745 |
| 2019-01-11 | $11.70 | $11.70 | $10.68 | $11.08 | $10.60 | 61,102 |
| 2019-01-10 | $12.00 | $12.19 | $11.01 | $11.27 | $10.78 | 49,667 |
| 2019-01-09 | $13.02 | $13.19 | $12.00 | $12.12 | $11.59 | 67,124 |
| 2019-01-08 | $13.74 | $14.20 | $13.03 | $13.18 | $12.60 | 59,193 |
| 2019-01-07 | $14.15 | $14.15 | $13.31 | $13.79 | $13.18 | 6,993 |
| 2019-01-04 | $14.90 | $14.90 | $13.51 | $14.00 | $13.39 | 30,838 |
| 2019-01-03 | $14.85 | $15.60 | $14.52 | $14.57 | $13.93 | 20,952 |
| 2019-01-02 | $15.50 | $15.50 | $14.33 | $14.78 | $14.13 | 35,971 |
| 2018-12-31 | $15.56 | $15.67 | $15.07 | $15.51 | $14.83 | 11,944 |
| 2018-12-28 | $15.05 | $15.74 | $15.05 | $15.74 | $15.05 | 10,652 |
| 2018-12-27 | $15.95 | $15.95 | $15.00 | $15.02 | $14.36 | 6,447 |
| 2018-12-26 | $15.45 | $15.45 | $15.25 | $15.26 | $14.59 | 8,111 |
| 2018-12-24 | $15.97 | $15.97 | $15.02 | $15.15 | $14.49 | 32,571 |
| 2018-12-21 | $16.50 | $16.50 | $15.49 | $16.34 | $15.63 | 43,303 |
| 2018-12-20 | $16.40 | $16.45 | $15.89 | $16.43 | $15.71 | 158,696 |
| 2018-12-19 | $16.51 | $16.51 | $16.30 | $16.30 | $15.59 | 85,452 |
| 2018-12-18 | $16.35 | $16.58 | $16.27 | $16.50 | $15.78 | 143,322 |
| 2018-12-17 | $16.50 | $16.96 | $16.20 | $16.49 | $15.77 | 198,979 |
| 2018-12-14 | $16.81 | $17.53 | $16.50 | $16.50 | $15.78 | 597,942 |
360 DigiTech Inc (QFIN) News Headlines
Recent 360 DigiTech Inc (QFIN) News
Similar Companies to 360 DigiTech Inc (QFIN) in the Credit Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| NiSun International Enterprise Development Group Co Ltd - Class A | NISN | Credit Services | Financial Services | 800,000 |
| American Express Company | AXP | Credit Services | Financial Services | 54,900 |
| Capital One Financial Corp | COF | Credit Services | Financial Services | 48,000 |
| Mastercard Incorporated - Class A | MA | Credit Services | Financial Services | 40,000 |
| PayPal Holdings Inc | PYPL | Credit Services | Financial Services | 25,000 |
| Visa Inc - Class A | V | Credit Services | Financial Services | 22,000 |
| Synchrony Financial | SYF | Credit Services | Financial Services | 18,400 |
| Discover Financial Services | DFS | Credit Services | Financial Services | 18,400 |
| EZCorp Inc - Class A | EZPW | Credit Services | Financial Services | 18,000 |
| Western Union Company | WU | Credit Services | Financial Services | 17,800 |